{"symbol":"RPAY","url":"https://intraalpha.com/companies/RPAY","capturedAt":"2026-10-23T02:24:34.315Z","state":"ready","quote":{"symbol":"RPAY","last_price":4.33,"prev_close":4.16,"regular_close":4.33,"change":0.17,"change_pct":4.0865,"regular_change":0.17,"regular_change_pct":4.0865,"extended_change":0,"extended_change_pct":0,"bid":4.33,"ask":4.35,"bid_size":4000,"ask_size":600,"volume":430325,"vwap":4.28453,"open":4.15,"high":4.35,"low":4.15,"close":4.33,"trade_count":4215,"last_trade_at":"2026-10-22T20:01:19.57736645Z","last_quote_at":"2026-10-22T20:22:49.479787912Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:33.764370969-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RPAY","fetched_at":"2026-10-23T02:24:33.788935+00:00","name":"Repay Holdings Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Repay Holdings Corporation provides integrated payment processing solutions to industry-oriented markets. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":366847000,"ebitda":73248000,"pe_ratio":null,"peg_ratio":null,"book_value":5.7,"dividend_per_share":null,"dividend_yield":null,"eps":-1.99,"revenue_ttm":337809000,"gross_profit_ttm":248248000,"profit_margin":-0.496,"operating_margin_ttm":-0.0323,"return_on_assets_ttm":-0.0044,"return_on_equity_ttm":-0.318,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.332,"analyst_target_price":6.85,"analyst_number":0,"beta":1.885,"fifty_two_week_high":5.25,"fifty_two_week_low":2.3,"fifty_day_ma":3.817,"two_hundred_day_ma":3.547,"shares_outstanding":82899000,"forward_pe":7.92,"price_to_sales":1.086,"price_to_book":0.667,"ev_to_revenue":2.973,"ev_to_ebitda":11.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:33.788935+00:00"},"optionObservedAt":"2026-10-22T19:51:31.225Z","bars":[{"c":4.145,"h":4.17,"l":4.135,"n":20,"o":4.17,"t":"2026-10-16T13:30:00Z","v":10862,"vw":4.164531},{"c":4.155,"h":4.155,"l":4.155,"n":5,"o":4.155,"t":"2026-10-16T13:35:00Z","v":634,"vw":4.155},{"c":4.14,"h":4.15,"l":4.13,"n":30,"o":4.15,"t":"2026-10-16T13:40:00Z","v":1649,"vw":4.145417},{"c":4.15,"h":4.15,"l":4.136,"n":21,"o":4.136,"t":"2026-10-16T13:45:00Z","v":2959,"vw":4.138472},{"c":4.16,"h":4.16,"l":4.16,"n":8,"o":4.16,"t":"2026-10-16T13:50:00Z","v":428,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T14:00:00Z","v":436,"vw":4.16},{"c":4.155,"h":4.155,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T14:05:00Z","v":914,"vw":4.150714},{"c":4.15,"h":4.155,"l":4.14,"n":30,"o":4.15,"t":"2026-10-16T14:10:00Z","v":2787,"vw":4.150888},{"c":4.17,"h":4.17,"l":4.16,"n":47,"o":4.16,"t":"2026-10-16T14:20:00Z","v":4463,"vw":4.167431},{"c":4.165,"h":4.165,"l":4.165,"n":12,"o":4.165,"t":"2026-10-16T14:25:00Z","v":255,"vw":4.165},{"c":4.165,"h":4.165,"l":4.16,"n":31,"o":4.16,"t":"2026-10-16T14:30:00Z","v":1717,"vw":4.161137},{"c":4.165,"h":4.1653,"l":4.161,"n":16,"o":4.165,"t":"2026-10-16T14:45:00Z","v":6000,"vw":4.165126},{"c":4.165,"h":4.165,"l":4.16,"n":16,"o":4.165,"t":"2026-10-16T14:50:00Z","v":950,"vw":4.163},{"c":4.15,"h":4.165,"l":4.14,"n":175,"o":4.165,"t":"2026-10-16T14:55:00Z","v":20911,"vw":4.152111},{"c":4.135,"h":4.155,"l":4.135,"n":65,"o":4.155,"t":"2026-10-16T15:00:00Z","v":5689,"vw":4.142709},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-16T15:05:00Z","v":781,"vw":4.13},{"c":4.125,"h":4.125,"l":4.12,"n":17,"o":4.125,"t":"2026-10-16T15:10:00Z","v":1021,"vw":4.123841},{"c":4.125,"h":4.125,"l":4.125,"n":8,"o":4.125,"t":"2026-10-16T15:15:00Z","v":384,"vw":4.125},{"c":4.125,"h":4.125,"l":4.12,"n":7,"o":4.12,"t":"2026-10-16T15:20:00Z","v":386,"vw":4.123521},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-16T15:30:00Z","v":191,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":22,"o":4.12,"t":"2026-10-16T15:35:00Z","v":1611,"vw":4.12},{"c":4.115,"h":4.115,"l":4.11,"n":31,"o":4.11,"t":"2026-10-16T15:40:00Z","v":1347,"vw":4.112778},{"c":4.105,"h":4.11,"l":4.105,"n":10,"o":4.11,"t":"2026-10-16T15:45:00Z","v":633,"vw":4.109088},{"c":4.095,"h":4.1051,"l":4.095,"n":72,"o":4.105,"t":"2026-10-16T15:50:00Z","v":10683,"vw":4.099869},{"c":4.085,"h":4.095,"l":4.085,"n":20,"o":4.0901,"t":"2026-10-16T15:55:00Z","v":5922,"vw":4.089604},{"c":4.1,"h":4.105,"l":4.065,"n":229,"o":4.085,"t":"2026-10-16T16:00:00Z","v":25592,"vw":4.081756},{"c":4.1,"h":4.105,"l":4.095,"n":80,"o":4.105,"t":"2026-10-16T16:05:00Z","v":7954,"vw":4.100112},{"c":4.12,"h":4.125,"l":4.105,"n":55,"o":4.105,"t":"2026-10-16T16:10:00Z","v":6208,"vw":4.115728},{"c":4.115,"h":4.115,"l":4.115,"n":1,"o":4.115,"t":"2026-10-16T16:15:00Z","v":100,"vw":4.115},{"c":4.115,"h":4.115,"l":4.115,"n":12,"o":4.115,"t":"2026-10-16T16:20:00Z","v":933,"vw":4.115},{"c":4.1,"h":4.11,"l":4.1,"n":23,"o":4.11,"t":"2026-10-16T16:25:00Z","v":1502,"vw":4.108301},{"c":4.08,"h":4.1,"l":4.08,"n":21,"o":4.1,"t":"2026-10-16T16:30:00Z","v":2105,"vw":4.091838},{"c":4,"h":4.07,"l":4,"n":128,"o":4.07,"t":"2026-10-16T16:35:00Z","v":22177,"vw":4.03075},{"c":3.97,"h":3.995,"l":3.97,"n":95,"o":3.995,"t":"2026-10-16T16:40:00Z","v":4122,"vw":3.974404},{"c":3.97,"h":3.98,"l":3.955,"n":83,"o":3.96,"t":"2026-10-16T16:45:00Z","v":10215,"vw":3.974214},{"c":3.98,"h":3.98,"l":3.98,"n":27,"o":3.98,"t":"2026-10-16T16:50:00Z","v":1066,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":8,"o":3.975,"t":"2026-10-16T16:55:00Z","v":673,"vw":3.975},{"c":3.95,"h":3.975,"l":3.95,"n":64,"o":3.975,"t":"2026-10-16T17:00:00Z","v":2659,"vw":3.96575},{"c":3.94,"h":3.94,"l":3.94,"n":8,"o":3.94,"t":"2026-10-16T17:05:00Z","v":336,"vw":3.94},{"c":3.945,"h":3.945,"l":3.945,"n":6,"o":3.945,"t":"2026-10-16T17:10:00Z","v":626,"vw":3.945},{"c":3.95,"h":3.955,"l":3.93,"n":120,"o":3.94,"t":"2026-10-16T17:15:00Z","v":24570,"vw":3.9413},{"c":3.955,"h":3.955,"l":3.955,"n":69,"o":3.955,"t":"2026-10-16T17:20:00Z","v":2389,"vw":3.955},{"c":3.955,"h":3.955,"l":3.955,"n":25,"o":3.955,"t":"2026-10-16T17:25:00Z","v":1706,"vw":3.955},{"c":3.955,"h":3.955,"l":3.955,"n":10,"o":3.955,"t":"2026-10-16T17:30:00Z","v":2317,"vw":3.955},{"c":3.955,"h":3.955,"l":3.95,"n":5,"o":3.95,"t":"2026-10-16T17:35:00Z","v":886,"vw":3.950619},{"c":3.97,"h":3.975,"l":3.955,"n":77,"o":3.955,"t":"2026-10-16T17:40:00Z","v":6201,"vw":3.968506},{"c":3.96,"h":3.965,"l":3.96,"n":4,"o":3.965,"t":"2026-10-16T17:45:00Z","v":222,"vw":3.962358},{"c":3.965,"h":3.965,"l":3.96,"n":21,"o":3.96,"t":"2026-10-16T17:50:00Z","v":1355,"vw":3.960455},{"c":3.97,"h":3.97,"l":3.965,"n":36,"o":3.97,"t":"2026-10-16T17:55:00Z","v":3028,"vw":3.969293},{"c":3.975,"h":3.985,"l":3.975,"n":21,"o":3.98,"t":"2026-10-16T18:00:00Z","v":1866,"vw":3.980126},{"c":3.975,"h":3.975,"l":3.975,"n":4,"o":3.975,"t":"2026-10-16T18:05:00Z","v":111,"vw":3.975},{"c":3.975,"h":3.975,"l":3.97,"n":12,"o":3.975,"t":"2026-10-16T18:10:00Z","v":526,"vw":3.973775},{"c":3.99,"h":3.99,"l":3.975,"n":38,"o":3.975,"t":"2026-10-16T18:15:00Z","v":2166,"vw":3.978661},{"c":4.005,"h":4.005,"l":3.99,"n":27,"o":3.99,"t":"2026-10-16T18:20:00Z","v":1416,"vw":3.99375},{"c":4.005,"h":4.005,"l":4.005,"n":6,"o":4.005,"t":"2026-10-16T18:25:00Z","v":253,"vw":4.005},{"c":4.005,"h":4.005,"l":4.005,"n":14,"o":4.005,"t":"2026-10-16T18:30:00Z","v":595,"vw":4.005},{"c":4.01,"h":4.01,"l":4.0029,"n":8,"o":4.01,"t":"2026-10-16T18:35:00Z","v":688,"vw":4.007269},{"c":4.005,"h":4.01,"l":4.005,"n":42,"o":4.01,"t":"2026-10-16T18:40:00Z","v":2144,"vw":4.009132},{"c":4.005,"h":4.005,"l":4.005,"n":11,"o":4.005,"t":"2026-10-16T18:45:00Z","v":419,"vw":4.005},{"c":4.005,"h":4.005,"l":4,"n":42,"o":4.005,"t":"2026-10-16T18:50:00Z","v":2163,"vw":4.001429},{"c":4.015,"h":4.02,"l":4.015,"n":8,"o":4.02,"t":"2026-10-16T18:55:00Z","v":417,"vw":4.018753},{"c":4.0177,"h":4.0177,"l":4.015,"n":8,"o":4.015,"t":"2026-10-16T19:00:00Z","v":910,"vw":4.016797},{"c":4.02,"h":4.02,"l":4.005,"n":36,"o":4.01,"t":"2026-10-16T19:05:00Z","v":3211,"vw":4.011935},{"c":4.03,"h":4.03,"l":4.025,"n":38,"o":4.025,"t":"2026-10-16T19:10:00Z","v":2113,"vw":4.028008},{"c":4.02,"h":4.025,"l":4.02,"n":15,"o":4.025,"t":"2026-10-16T19:15:00Z","v":1657,"vw":4.020781},{"c":4.03,"h":4.03,"l":4.015,"n":51,"o":4.015,"t":"2026-10-16T19:20:00Z","v":4302,"vw":4.020463},{"c":4.035,"h":4.035,"l":4.0201,"n":52,"o":4.025,"t":"2026-10-16T19:25:00Z","v":3396,"vw":4.025669},{"c":4.01,"h":4.03,"l":4.01,"n":50,"o":4.03,"t":"2026-10-16T19:30:00Z","v":4560,"vw":4.022249},{"c":4.015,"h":4.015,"l":4.015,"n":13,"o":4.015,"t":"2026-10-16T19:35:00Z","v":746,"vw":4.015},{"c":3.995,"h":4.015,"l":3.995,"n":54,"o":4.015,"t":"2026-10-16T19:40:00Z","v":4463,"vw":4.00701},{"c":4.025,"h":4.03,"l":3.99,"n":102,"o":3.995,"t":"2026-10-16T19:45:00Z","v":9319,"vw":4.006609},{"c":4.025,"h":4.025,"l":4.015,"n":82,"o":4.02,"t":"2026-10-16T19:50:00Z","v":5352,"vw":4.020624},{"c":4.045,"h":4.05,"l":4.02,"n":456,"o":4.025,"t":"2026-10-16T19:55:00Z","v":39128,"vw":4.037862},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-16T20:00:00Z","v":45280,"vw":4.03},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T22:05:00Z","v":250,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T23:55:00Z","v":100,"vw":4.09},{"c":4.055,"h":4.09,"l":4.055,"n":69,"o":4.07,"t":"2026-10-19T13:30:00Z","v":8812,"vw":4.07212},{"c":4.09,"h":4.0999,"l":4.065,"n":83,"o":4.065,"t":"2026-10-19T13:35:00Z","v":4089,"vw":4.088542},{"c":4.08,"h":4.105,"l":4.08,"n":80,"o":4.095,"t":"2026-10-19T13:40:00Z","v":5466,"vw":4.090236},{"c":4.05,"h":4.07,"l":4.049,"n":27,"o":4.07,"t":"2026-10-19T13:45:00Z","v":3959,"vw":4.059839},{"c":4.05,"h":4.05,"l":4.05,"n":12,"o":4.05,"t":"2026-10-19T13:50:00Z","v":2276,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-19T13:55:00Z","v":736,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":21,"o":4.04,"t":"2026-10-19T14:00:00Z","v":839,"vw":4.046},{"c":4.05,"h":4.06,"l":4.05,"n":63,"o":4.06,"t":"2026-10-19T14:05:00Z","v":2747,"vw":4.053761},{"c":4.07,"h":4.075,"l":4.055,"n":46,"o":4.055,"t":"2026-10-19T14:10:00Z","v":3569,"vw":4.060499},{"c":4.075,"h":4.085,"l":4.075,"n":33,"o":4.075,"t":"2026-10-19T14:15:00Z","v":2314,"vw":4.078694},{"c":4.055,"h":4.06,"l":4.055,"n":35,"o":4.06,"t":"2026-10-19T14:25:00Z","v":2319,"vw":4.05921},{"c":4.055,"h":4.0599,"l":4.05,"n":22,"o":4.055,"t":"2026-10-19T14:30:00Z","v":1224,"vw":4.055693},{"c":4.055,"h":4.055,"l":4.05,"n":34,"o":4.055,"t":"2026-10-19T14:35:00Z","v":798,"vw":4.054},{"c":4.035,"h":4.05,"l":4.035,"n":54,"o":4.05,"t":"2026-10-19T14:40:00Z","v":3861,"vw":4.042496},{"c":4.03,"h":4.035,"l":4.03,"n":36,"o":4.035,"t":"2026-10-19T14:45:00Z","v":1393,"vw":4.031212},{"c":4.02,"h":4.025,"l":4.02,"n":55,"o":4.02,"t":"2026-10-19T14:50:00Z","v":3215,"vw":4.021154},{"c":4.015,"h":4.015,"l":4.015,"n":3,"o":4.015,"t":"2026-10-19T14:55:00Z","v":225,"vw":4.015},{"c":4.025,"h":4.03,"l":4.015,"n":36,"o":4.02,"t":"2026-10-19T15:00:00Z","v":2167,"vw":4.021981},{"c":4.055,"h":4.055,"l":4.03,"n":24,"o":4.03,"t":"2026-10-19T15:05:00Z","v":2610,"vw":4.034792},{"c":4.115,"h":4.125,"l":4.07,"n":106,"o":4.07,"t":"2026-10-19T15:10:00Z","v":13645,"vw":4.10149},{"c":4.115,"h":4.12,"l":4.115,"n":25,"o":4.12,"t":"2026-10-19T15:15:00Z","v":1192,"vw":4.115506},{"c":4.115,"h":4.115,"l":4.115,"n":9,"o":4.115,"t":"2026-10-19T15:20:00Z","v":273,"vw":4.115},{"c":4.12,"h":4.12,"l":4.115,"n":31,"o":4.12,"t":"2026-10-19T15:25:00Z","v":6652,"vw":4.115887},{"c":4.12,"h":4.12,"l":4.115,"n":53,"o":4.115,"t":"2026-10-19T15:30:00Z","v":1485,"vw":4.1175},{"c":4.18,"h":4.19,"l":4.12,"n":374,"o":4.12,"t":"2026-10-19T15:35:00Z","v":58521,"vw":4.162039},{"c":4.175,"h":4.175,"l":4.17,"n":23,"o":4.175,"t":"2026-10-19T15:40:00Z","v":28513,"vw":4.173301},{"c":4.195,"h":4.195,"l":4.18,"n":62,"o":4.18,"t":"2026-10-19T15:45:00Z","v":3130,"vw":4.187057},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-19T15:50:00Z","v":106,"vw":4.2},{"c":4.185,"h":4.195,"l":4.185,"n":96,"o":4.195,"t":"2026-10-19T15:55:00Z","v":4325,"vw":4.189804},{"c":4.17,"h":4.19,"l":4.17,"n":134,"o":4.19,"t":"2026-10-19T16:00:00Z","v":5510,"vw":4.181194},{"c":4.165,"h":4.165,"l":4.165,"n":4,"o":4.165,"t":"2026-10-19T16:05:00Z","v":346,"vw":4.165},{"c":4.175,"h":4.18,"l":4.17,"n":32,"o":4.17,"t":"2026-10-19T16:10:00Z","v":12292,"vw":4.1739},{"c":4.185,"h":4.19,"l":4.18,"n":26,"o":4.18,"t":"2026-10-19T16:15:00Z","v":1466,"vw":4.184593},{"c":4.2,"h":4.2,"l":4.185,"n":95,"o":4.19,"t":"2026-10-19T16:20:00Z","v":10945,"vw":4.188669},{"c":4.195,"h":4.195,"l":4.19,"n":18,"o":4.19,"t":"2026-10-19T16:25:00Z","v":1017,"vw":4.193155},{"c":4.195,"h":4.2,"l":4.195,"n":29,"o":4.2,"t":"2026-10-19T16:30:00Z","v":2556,"vw":4.198285},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-19T16:35:00Z","v":145,"vw":4.195},{"c":4.2,"h":4.2,"l":4.2,"n":8,"o":4.2,"t":"2026-10-19T16:40:00Z","v":169,"vw":4.2},{"c":4.195,"h":4.195,"l":4.19,"n":13,"o":4.195,"t":"2026-10-19T16:45:00Z","v":550,"vw":4.193333},{"c":4.195,"h":4.195,"l":4.19,"n":37,"o":4.19,"t":"2026-10-19T16:50:00Z","v":3502,"vw":4.194655},{"c":4.195,"h":4.2,"l":4.195,"n":22,"o":4.2,"t":"2026-10-19T16:55:00Z","v":1598,"vw":4.195455},{"c":4.195,"h":4.195,"l":4.1923,"n":20,"o":4.195,"t":"2026-10-19T17:00:00Z","v":1325,"vw":4.19472},{"c":4.195,"h":4.2,"l":4.195,"n":17,"o":4.2,"t":"2026-10-19T17:05:00Z","v":867,"vw":4.198546},{"c":4.185,"h":4.195,"l":4.185,"n":95,"o":4.195,"t":"2026-10-19T17:10:00Z","v":6155,"vw":4.193334},{"c":4.185,"h":4.185,"l":4.185,"n":19,"o":4.185,"t":"2026-10-19T17:15:00Z","v":1042,"vw":4.185},{"c":4.185,"h":4.19,"l":4.185,"n":14,"o":4.19,"t":"2026-10-19T17:20:00Z","v":952,"vw":4.185621},{"c":4.19,"h":4.19,"l":4.19,"n":11,"o":4.19,"t":"2026-10-19T17:25:00Z","v":386,"vw":4.19},{"c":4.185,"h":4.19,"l":4.18,"n":70,"o":4.19,"t":"2026-10-19T17:30:00Z","v":4163,"vw":4.183467},{"c":4.185,"h":4.185,"l":4.18,"n":25,"o":4.18,"t":"2026-10-19T17:35:00Z","v":2530,"vw":4.181099},{"c":4.185,"h":4.195,"l":4.185,"n":95,"o":4.185,"t":"2026-10-19T17:40:00Z","v":7310,"vw":4.189912},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-19T17:45:00Z","v":116,"vw":4.185},{"c":4.195,"h":4.2,"l":4.19,"n":34,"o":4.19,"t":"2026-10-19T17:50:00Z","v":3059,"vw":4.193047},{"c":4.195,"h":4.2,"l":4.195,"n":11,"o":4.2,"t":"2026-10-19T17:55:00Z","v":689,"vw":4.196587},{"c":4.18,"h":4.2,"l":4.18,"n":120,"o":4.195,"t":"2026-10-19T18:00:00Z","v":9495,"vw":4.190487},{"c":4.175,"h":4.18,"l":4.175,"n":16,"o":4.18,"t":"2026-10-19T18:05:00Z","v":1136,"vw":4.178465},{"c":4.175,"h":4.185,"l":4.17,"n":87,"o":4.18,"t":"2026-10-19T18:10:00Z","v":15297,"vw":4.182149},{"c":4.175,"h":4.175,"l":4.17,"n":30,"o":4.17,"t":"2026-10-19T18:15:00Z","v":1665,"vw":4.174582},{"c":4.175,"h":4.175,"l":4.175,"n":15,"o":4.175,"t":"2026-10-19T18:20:00Z","v":988,"vw":4.175},{"c":4.175,"h":4.175,"l":4.17,"n":29,"o":4.175,"t":"2026-10-19T18:25:00Z","v":1736,"vw":4.174099},{"c":4.17,"h":4.1701,"l":4.17,"n":26,"o":4.1701,"t":"2026-10-19T18:30:00Z","v":1580,"vw":4.170022},{"c":4.16,"h":4.16,"l":4.155,"n":44,"o":4.16,"t":"2026-10-19T18:35:00Z","v":2853,"vw":4.159149},{"c":4.12,"h":4.175,"l":4.12,"n":195,"o":4.155,"t":"2026-10-19T18:40:00Z","v":16913,"vw":4.154628},{"c":4.15,"h":4.15,"l":4.12,"n":97,"o":4.12,"t":"2026-10-19T18:45:00Z","v":28064,"vw":4.14093},{"c":4.155,"h":4.155,"l":4.155,"n":11,"o":4.155,"t":"2026-10-19T18:50:00Z","v":2285,"vw":4.155},{"c":4.165,"h":4.165,"l":4.155,"n":39,"o":4.155,"t":"2026-10-19T18:55:00Z","v":2372,"vw":4.160511},{"c":4.17,"h":4.17,"l":4.165,"n":40,"o":4.1699,"t":"2026-10-19T19:00:00Z","v":7298,"vw":4.169537},{"c":4.16,"h":4.175,"l":4.16,"n":61,"o":4.175,"t":"2026-10-19T19:05:00Z","v":3109,"vw":4.163864},{"c":4.155,"h":4.155,"l":4.155,"n":3,"o":4.155,"t":"2026-10-19T19:10:00Z","v":114,"vw":4.155},{"c":4.155,"h":4.17,"l":4.155,"n":83,"o":4.155,"t":"2026-10-19T19:15:00Z","v":9521,"vw":4.158901},{"c":4.165,"h":4.165,"l":4.155,"n":54,"o":4.16,"t":"2026-10-19T19:20:00Z","v":13955,"vw":4.163984},{"c":4.175,"h":4.175,"l":4.17,"n":86,"o":4.17,"t":"2026-10-19T19:25:00Z","v":7012,"vw":4.170439},{"c":4.19,"h":4.19,"l":4.175,"n":33,"o":4.175,"t":"2026-10-19T19:30:00Z","v":2849,"vw":4.180532},{"c":4.19,"h":4.19,"l":4.1837,"n":16,"o":4.19,"t":"2026-10-19T19:35:00Z","v":620,"vw":4.1879},{"c":4.2,"h":4.2,"l":4.19,"n":92,"o":4.19,"t":"2026-10-19T19:40:00Z","v":3749,"vw":4.192841},{"c":4.2,"h":4.2,"l":4.195,"n":48,"o":4.2,"t":"2026-10-19T19:45:00Z","v":2120,"vw":4.198794},{"c":4.19,"h":4.2,"l":4.185,"n":165,"o":4.195,"t":"2026-10-19T19:50:00Z","v":13198,"vw":4.18858},{"c":4.155,"h":4.185,"l":4.15,"n":787,"o":4.185,"t":"2026-10-19T19:55:00Z","v":81344,"vw":4.16236},{"c":4.15,"h":4.15,"l":4.15,"n":11,"o":4.15,"t":"2026-10-19T20:00:00Z","v":44941,"vw":4.15},{"c":4.18,"h":4.18,"l":4.179,"n":24,"o":4.18,"t":"2026-10-20T13:30:00Z","v":1281,"vw":4.179666},{"c":4.124,"h":4.169,"l":4.11,"n":61,"o":4.169,"t":"2026-10-20T13:35:00Z","v":3229,"vw":4.130712},{"c":4.11,"h":4.11,"l":4.08,"n":79,"o":4.11,"t":"2026-10-20T13:40:00Z","v":3388,"vw":4.095916},{"c":4.13,"h":4.13,"l":4.12,"n":16,"o":4.12,"t":"2026-10-20T13:45:00Z","v":683,"vw":4.125},{"c":4.14,"h":4.14,"l":4.14,"n":9,"o":4.14,"t":"2026-10-20T13:50:00Z","v":617,"vw":4.14},{"c":4.16,"h":4.17,"l":4.16,"n":9,"o":4.17,"t":"2026-10-20T13:55:00Z","v":1226,"vw":4.165455},{"c":4.15,"h":4.16,"l":4.15,"n":58,"o":4.16,"t":"2026-10-20T14:00:00Z","v":3472,"vw":4.159269},{"c":4.14,"h":4.14,"l":4.125,"n":41,"o":4.125,"t":"2026-10-20T14:05:00Z","v":1108,"vw":4.135},{"c":4.13,"h":4.1311,"l":4.13,"n":13,"o":4.1311,"t":"2026-10-20T14:10:00Z","v":627,"vw":4.13044},{"c":4.12,"h":4.12,"l":4.115,"n":31,"o":4.12,"t":"2026-10-20T14:15:00Z","v":1194,"vw":4.119112},{"c":4.13,"h":4.13,"l":4.1101,"n":65,"o":4.1101,"t":"2026-10-20T14:20:00Z","v":7233,"vw":4.121079},{"c":4.13,"h":4.13,"l":4.125,"n":20,"o":4.13,"t":"2026-10-20T14:25:00Z","v":632,"vw":4.12875},{"c":4.13,"h":4.14,"l":4.13,"n":36,"o":4.135,"t":"2026-10-20T14:30:00Z","v":2056,"vw":4.138333},{"c":4.125,"h":4.13,"l":4.12,"n":12,"o":4.13,"t":"2026-10-20T14:35:00Z","v":644,"vw":4.124},{"c":4.135,"h":4.135,"l":4.125,"n":14,"o":4.125,"t":"2026-10-20T14:40:00Z","v":589,"vw":4.13},{"c":4.125,"h":4.135,"l":4.125,"n":28,"o":4.13,"t":"2026-10-20T14:45:00Z","v":2698,"vw":4.133261},{"c":4.15,"h":4.15,"l":4.12,"n":56,"o":4.13,"t":"2026-10-20T14:50:00Z","v":8224,"vw":4.128837},{"c":4.14,"h":4.14,"l":4.135,"n":25,"o":4.14,"t":"2026-10-20T14:55:00Z","v":1218,"vw":4.13922},{"c":4.144,"h":4.144,"l":4.14,"n":17,"o":4.14,"t":"2026-10-20T15:00:00Z","v":1000,"vw":4.140877},{"c":4.14,"h":4.14,"l":4.135,"n":16,"o":4.135,"t":"2026-10-20T15:05:00Z","v":639,"vw":4.139},{"c":4.135,"h":4.145,"l":4.135,"n":35,"o":4.145,"t":"2026-10-20T15:10:00Z","v":975,"vw":4.13875},{"c":4.145,"h":4.145,"l":4.145,"n":7,"o":4.145,"t":"2026-10-20T15:15:00Z","v":132,"vw":4.145},{"c":4.15,"h":4.15,"l":4.145,"n":10,"o":4.145,"t":"2026-10-20T15:20:00Z","v":302,"vw":4.1475},{"c":4.15,"h":4.15,"l":4.15,"n":29,"o":4.15,"t":"2026-10-20T15:25:00Z","v":817,"vw":4.15},{"c":4.165,"h":4.175,"l":4.14,"n":172,"o":4.15,"t":"2026-10-20T15:30:00Z","v":15366,"vw":4.146082},{"c":4.17,"h":4.17,"l":4.17,"n":15,"o":4.17,"t":"2026-10-20T15:35:00Z","v":685,"vw":4.17},{"c":4.165,"h":4.18,"l":4.165,"n":79,"o":4.17,"t":"2026-10-20T15:40:00Z","v":3769,"vw":4.171397},{"c":4.16,"h":4.165,"l":4.155,"n":40,"o":4.16,"t":"2026-10-20T15:45:00Z","v":1891,"vw":4.160385},{"c":4.155,"h":4.17,"l":4.155,"n":27,"o":4.165,"t":"2026-10-20T15:50:00Z","v":3348,"vw":4.164},{"c":4.155,"h":4.155,"l":4.155,"n":4,"o":4.155,"t":"2026-10-20T15:55:00Z","v":128,"vw":4.155},{"c":4.155,"h":4.155,"l":4.155,"n":6,"o":4.155,"t":"2026-10-20T16:00:00Z","v":133,"vw":4.155},{"c":4.15,"h":4.155,"l":4.15,"n":15,"o":4.155,"t":"2026-10-20T16:05:00Z","v":337,"vw":4.153311},{"c":4.145,"h":4.15,"l":4.145,"n":44,"o":4.15,"t":"2026-10-20T16:10:00Z","v":3377,"vw":4.145472},{"c":4.145,"h":4.15,"l":4.145,"n":29,"o":4.15,"t":"2026-10-20T16:15:00Z","v":2113,"vw":4.149687},{"c":4.15,"h":4.155,"l":4.15,"n":19,"o":4.155,"t":"2026-10-20T16:20:00Z","v":1125,"vw":4.1505},{"c":4.15,"h":4.15,"l":4.145,"n":20,"o":4.145,"t":"2026-10-20T16:25:00Z","v":1125,"vw":4.149375},{"c":4.145,"h":4.15,"l":4.145,"n":6,"o":4.15,"t":"2026-10-20T16:30:00Z","v":261,"vw":4.1475},{"c":4.165,"h":4.165,"l":4.15,"n":61,"o":4.15,"t":"2026-10-20T16:35:00Z","v":4880,"vw":4.16},{"c":4.165,"h":4.165,"l":4.165,"n":8,"o":4.165,"t":"2026-10-20T16:45:00Z","v":1567,"vw":4.165},{"c":4.165,"h":4.165,"l":4.165,"n":3,"o":4.165,"t":"2026-10-20T16:50:00Z","v":124,"vw":4.165},{"c":4.155,"h":4.16,"l":4.155,"n":32,"o":4.16,"t":"2026-10-20T16:55:00Z","v":1963,"vw":4.157076},{"c":4.155,"h":4.155,"l":4.155,"n":12,"o":4.155,"t":"2026-10-20T17:00:00Z","v":464,"vw":4.155},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-20T17:05:00Z","v":256,"vw":4.15},{"c":4.155,"h":4.1591,"l":4.155,"n":5,"o":4.155,"t":"2026-10-20T17:10:00Z","v":959,"vw":4.158237},{"c":4.155,"h":4.16,"l":4.155,"n":38,"o":4.155,"t":"2026-10-20T17:15:00Z","v":2845,"vw":4.157667},{"c":4.15,"h":4.155,"l":4.15,"n":17,"o":4.155,"t":"2026-10-20T17:20:00Z","v":3080,"vw":4.151093},{"c":4.155,"h":4.155,"l":4.155,"n":4,"o":4.155,"t":"2026-10-20T17:25:00Z","v":130,"vw":4.155},{"c":4.155,"h":4.155,"l":4.155,"n":6,"o":4.155,"t":"2026-10-20T17:30:00Z","v":370,"vw":4.155},{"c":4.15,"h":4.155,"l":4.15,"n":10,"o":4.155,"t":"2026-10-20T17:35:00Z","v":454,"vw":4.153333},{"c":4.155,"h":4.17,"l":4.155,"n":104,"o":4.16,"t":"2026-10-20T17:40:00Z","v":12048,"vw":4.160289},{"c":4.155,"h":4.155,"l":4.15,"n":17,"o":4.15,"t":"2026-10-20T17:45:00Z","v":3213,"vw":4.150161},{"c":4.155,"h":4.155,"l":4.1503,"n":4,"o":4.1503,"t":"2026-10-20T17:50:00Z","v":722,"vw":4.151623},{"c":4.15,"h":4.15,"l":4.145,"n":59,"o":4.15,"t":"2026-10-20T17:55:00Z","v":4564,"vw":4.147979},{"c":4.145,"h":4.15,"l":4.145,"n":42,"o":4.15,"t":"2026-10-20T18:00:00Z","v":2592,"vw":4.149769},{"c":4.145,"h":4.145,"l":4.145,"n":2,"o":4.145,"t":"2026-10-20T18:05:00Z","v":102,"vw":4.145},{"c":4.141,"h":4.145,"l":4.14,"n":11,"o":4.145,"t":"2026-10-20T18:10:00Z","v":983,"vw":4.141},{"c":4.14,"h":4.145,"l":4.14,"n":12,"o":4.145,"t":"2026-10-20T18:20:00Z","v":678,"vw":4.141114},{"c":4.145,"h":4.145,"l":4.145,"n":6,"o":4.145,"t":"2026-10-20T18:30:00Z","v":138,"vw":4.145},{"c":4.145,"h":4.145,"l":4.14,"n":8,"o":4.14,"t":"2026-10-20T18:35:00Z","v":374,"vw":4.141667},{"c":4.145,"h":4.145,"l":4.14,"n":9,"o":4.14,"t":"2026-10-20T18:40:00Z","v":616,"vw":4.142421},{"c":4.146,"h":4.146,"l":4.145,"n":12,"o":4.145,"t":"2026-10-20T18:45:00Z","v":559,"vw":4.1455},{"c":4.145,"h":4.15,"l":4.14,"n":155,"o":4.14,"t":"2026-10-20T18:50:00Z","v":21939,"vw":4.144673},{"c":4.115,"h":4.145,"l":4.115,"n":86,"o":4.145,"t":"2026-10-20T18:55:00Z","v":21808,"vw":4.138036},{"c":4.1,"h":4.115,"l":4.095,"n":47,"o":4.115,"t":"2026-10-20T19:00:00Z","v":4250,"vw":4.103968},{"c":4.1,"h":4.1099,"l":4.095,"n":78,"o":4.105,"t":"2026-10-20T19:05:00Z","v":6011,"vw":4.099376},{"c":4.105,"h":4.105,"l":4.095,"n":40,"o":4.095,"t":"2026-10-20T19:10:00Z","v":4034,"vw":4.099373},{"c":4.101,"h":4.105,"l":4.095,"n":24,"o":4.105,"t":"2026-10-20T19:15:00Z","v":1552,"vw":4.102416},{"c":4.095,"h":4.095,"l":4.095,"n":3,"o":4.095,"t":"2026-10-20T19:20:00Z","v":142,"vw":4.095},{"c":4.095,"h":4.095,"l":4.09,"n":15,"o":4.095,"t":"2026-10-20T19:25:00Z","v":1381,"vw":4.093683},{"c":4.09,"h":4.095,"l":4.09,"n":46,"o":4.095,"t":"2026-10-20T19:35:00Z","v":2741,"vw":4.091896},{"c":4.095,"h":4.095,"l":4.08,"n":141,"o":4.09,"t":"2026-10-20T19:40:00Z","v":11905,"vw":4.087878},{"c":4.085,"h":4.085,"l":4.08,"n":41,"o":4.085,"t":"2026-10-20T19:45:00Z","v":2903,"vw":4.084342},{"c":4.065,"h":4.08,"l":4.06,"n":282,"o":4.08,"t":"2026-10-20T19:50:00Z","v":25858,"vw":4.070436},{"c":4.07,"h":4.08,"l":4.055,"n":430,"o":4.065,"t":"2026-10-20T19:55:00Z","v":54534,"vw":4.068257},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-10-20T20:00:00Z","v":67255,"vw":4.07},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T11:10:00Z","v":100,"vw":4.09},{"c":4.0858,"h":4.1,"l":4.06,"n":64,"o":4.06,"t":"2026-10-21T13:30:00Z","v":6195,"vw":4.074495},{"c":4.07,"h":4.07,"l":4.061,"n":20,"o":4.065,"t":"2026-10-21T13:35:00Z","v":4903,"vw":4.068915},{"c":4.09,"h":4.09,"l":4.06,"n":79,"o":4.07,"t":"2026-10-21T13:45:00Z","v":19900,"vw":4.070358},{"c":4.1201,"h":4.13,"l":4.0841,"n":30,"o":4.0841,"t":"2026-10-21T13:50:00Z","v":1583,"vw":4.112854},{"c":4.11,"h":4.11,"l":4.105,"n":39,"o":4.11,"t":"2026-10-21T14:00:00Z","v":1612,"vw":4.109603},{"c":4.105,"h":4.105,"l":4.105,"n":9,"o":4.105,"t":"2026-10-21T14:05:00Z","v":232,"vw":4.105},{"c":4.115,"h":4.115,"l":4.11,"n":17,"o":4.11,"t":"2026-10-21T14:10:00Z","v":794,"vw":4.113155},{"c":4.12,"h":4.12,"l":4.12,"n":12,"o":4.12,"t":"2026-10-21T14:15:00Z","v":932,"vw":4.12},{"c":4.13,"h":4.13,"l":4.12,"n":14,"o":4.12,"t":"2026-10-21T14:20:00Z","v":769,"vw":4.124167},{"c":4.145,"h":4.145,"l":4.125,"n":66,"o":4.13,"t":"2026-10-21T14:25:00Z","v":3064,"vw":4.130963},{"c":4.16,"h":4.16,"l":4.145,"n":35,"o":4.145,"t":"2026-10-21T14:30:00Z","v":2717,"vw":4.153552},{"c":4.17,"h":4.17,"l":4.17,"n":14,"o":4.17,"t":"2026-10-21T14:35:00Z","v":475,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-21T14:40:00Z","v":425,"vw":4.18},{"c":4.17,"h":4.185,"l":4.16,"n":176,"o":4.185,"t":"2026-10-21T14:50:00Z","v":29938,"vw":4.16806},{"c":4.155,"h":4.165,"l":4.155,"n":21,"o":4.165,"t":"2026-10-21T14:55:00Z","v":978,"vw":4.159924},{"c":4.17,"h":4.17,"l":4.16,"n":44,"o":4.16,"t":"2026-10-21T15:00:00Z","v":2209,"vw":4.161856},{"c":4.18,"h":4.18,"l":4.17,"n":57,"o":4.17,"t":"2026-10-21T15:05:00Z","v":2961,"vw":4.1775},{"c":4.195,"h":4.195,"l":4.19,"n":26,"o":4.19,"t":"2026-10-21T15:10:00Z","v":788,"vw":4.1925},{"c":4.165,"h":4.195,"l":4.165,"n":72,"o":4.195,"t":"2026-10-21T15:15:00Z","v":3892,"vw":4.181886},{"c":4.165,"h":4.165,"l":4.165,"n":24,"o":4.165,"t":"2026-10-21T15:25:00Z","v":692,"vw":4.165},{"c":4.165,"h":4.17,"l":4.165,"n":5,"o":4.165,"t":"2026-10-21T15:30:00Z","v":306,"vw":4.166667},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-21T15:35:00Z","v":101,"vw":4.165},{"c":4.165,"h":4.165,"l":4.165,"n":1,"o":4.165,"t":"2026-10-21T15:40:00Z","v":100,"vw":4.165},{"c":4.165,"h":4.165,"l":4.165,"n":5,"o":4.165,"t":"2026-10-21T15:45:00Z","v":387,"vw":4.165},{"c":4.17,"h":4.17,"l":4.17,"n":52,"o":4.17,"t":"2026-10-21T15:50:00Z","v":3752,"vw":4.17},{"c":4.165,"h":4.17,"l":4.165,"n":12,"o":4.165,"t":"2026-10-21T15:55:00Z","v":686,"vw":4.166667},{"c":4.165,"h":4.165,"l":4.16,"n":45,"o":4.16,"t":"2026-10-21T16:00:00Z","v":2596,"vw":4.164737},{"c":4.175,"h":4.18,"l":4.165,"n":78,"o":4.165,"t":"2026-10-21T16:05:00Z","v":5820,"vw":4.173265},{"c":4.175,"h":4.175,"l":4.175,"n":12,"o":4.175,"t":"2026-10-21T16:10:00Z","v":331,"vw":4.175},{"c":4.175,"h":4.18,"l":4.175,"n":11,"o":4.18,"t":"2026-10-21T16:15:00Z","v":341,"vw":4.178333},{"c":4.18,"h":4.18,"l":4.175,"n":16,"o":4.18,"t":"2026-10-21T16:20:00Z","v":525,"vw":4.178762},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T16:25:00Z","v":489,"vw":4.18},{"c":4.185,"h":4.185,"l":4.18,"n":22,"o":4.18,"t":"2026-10-21T16:30:00Z","v":1443,"vw":4.181723},{"c":4.19,"h":4.19,"l":4.175,"n":86,"o":4.18,"t":"2026-10-21T16:35:00Z","v":7853,"vw":4.181506},{"c":4.18,"h":4.19,"l":4.18,"n":18,"o":4.19,"t":"2026-10-21T16:40:00Z","v":1667,"vw":4.181},{"c":4.17,"h":4.19,"l":4.17,"n":63,"o":4.18,"t":"2026-10-21T16:45:00Z","v":6896,"vw":4.178795},{"c":4.175,"h":4.18,"l":4.175,"n":7,"o":4.175,"t":"2026-10-21T16:50:00Z","v":421,"vw":4.17625},{"c":4.18,"h":4.18,"l":4.175,"n":9,"o":4.18,"t":"2026-10-21T16:55:00Z","v":581,"vw":4.178},{"c":4.175,"h":4.18,"l":4.175,"n":7,"o":4.175,"t":"2026-10-21T17:00:00Z","v":595,"vw":4.176},{"c":4.175,"h":4.175,"l":4.175,"n":4,"o":4.175,"t":"2026-10-21T17:05:00Z","v":232,"vw":4.175},{"c":4.175,"h":4.175,"l":4.1711,"n":23,"o":4.175,"t":"2026-10-21T17:10:00Z","v":1918,"vw":4.173889},{"c":4.175,"h":4.175,"l":4.17,"n":12,"o":4.175,"t":"2026-10-21T17:15:00Z","v":693,"vw":4.172708},{"c":4.175,"h":4.175,"l":4.175,"n":1,"o":4.175,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.175},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-21T17:25:00Z","v":600,"vw":4.17},{"c":4.165,"h":4.175,"l":4.165,"n":49,"o":4.175,"t":"2026-10-21T17:30:00Z","v":2916,"vw":4.16821},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T17:35:00Z","v":100,"vw":4.16},{"c":4.165,"h":4.165,"l":4.1611,"n":11,"o":4.1611,"t":"2026-10-21T17:40:00Z","v":860,"vw":4.162563},{"c":4.165,"h":4.165,"l":4.16,"n":36,"o":4.165,"t":"2026-10-21T17:45:00Z","v":3330,"vw":4.164091},{"c":4.175,"h":4.175,"l":4.165,"n":43,"o":4.165,"t":"2026-10-21T17:50:00Z","v":4368,"vw":4.169868},{"c":4.19,"h":4.195,"l":4.1799,"n":82,"o":4.18,"t":"2026-10-21T17:55:00Z","v":10146,"vw":4.188851},{"c":4.185,"h":4.185,"l":4.185,"n":21,"o":4.185,"t":"2026-10-21T18:00:00Z","v":1080,"vw":4.185},{"c":4.195,"h":4.195,"l":4.1843,"n":35,"o":4.185,"t":"2026-10-21T18:05:00Z","v":2884,"vw":4.189289},{"c":4.2,"h":4.2,"l":4.195,"n":5,"o":4.2,"t":"2026-10-21T18:10:00Z","v":470,"vw":4.198913},{"c":4.195,"h":4.2,"l":4.195,"n":13,"o":4.195,"t":"2026-10-21T18:15:00Z","v":720,"vw":4.195833},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-21T18:20:00Z","v":100,"vw":4.195},{"c":4.195,"h":4.195,"l":4.19,"n":26,"o":4.195,"t":"2026-10-21T18:30:00Z","v":1944,"vw":4.191969},{"c":4.195,"h":4.195,"l":4.195,"n":13,"o":4.195,"t":"2026-10-21T18:35:00Z","v":627,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":2,"o":4.195,"t":"2026-10-21T18:40:00Z","v":200,"vw":4.195},{"c":4.205,"h":4.205,"l":4.185,"n":130,"o":4.195,"t":"2026-10-21T18:45:00Z","v":22830,"vw":4.197426},{"c":4.2053,"h":4.2053,"l":4.2,"n":12,"o":4.2,"t":"2026-10-21T18:50:00Z","v":999,"vw":4.204563},{"c":4.205,"h":4.21,"l":4.2,"n":57,"o":4.205,"t":"2026-10-21T18:55:00Z","v":7266,"vw":4.200604},{"c":4.195,"h":4.2,"l":4.19,"n":28,"o":4.2,"t":"2026-10-21T19:00:00Z","v":1642,"vw":4.196333},{"c":4.18,"h":4.195,"l":4.18,"n":51,"o":4.195,"t":"2026-10-21T19:05:00Z","v":10434,"vw":4.191712},{"c":4.165,"h":4.17,"l":4.165,"n":51,"o":4.17,"t":"2026-10-21T19:10:00Z","v":3107,"vw":4.169771},{"c":4.165,"h":4.175,"l":4.165,"n":34,"o":4.17,"t":"2026-10-21T19:15:00Z","v":2377,"vw":4.168788},{"c":4.165,"h":4.165,"l":4.165,"n":4,"o":4.165,"t":"2026-10-21T19:20:00Z","v":301,"vw":4.165},{"c":4.19,"h":4.19,"l":4.17,"n":69,"o":4.17,"t":"2026-10-21T19:25:00Z","v":10153,"vw":4.17675},{"c":4.2,"h":4.2,"l":4.2,"n":29,"o":4.2,"t":"2026-10-21T19:30:00Z","v":914,"vw":4.2},{"c":4.1912,"h":4.2,"l":4.19,"n":39,"o":4.195,"t":"2026-10-21T19:35:00Z","v":1726,"vw":4.195539},{"c":4.195,"h":4.2,"l":4.19,"n":112,"o":4.2,"t":"2026-10-21T19:40:00Z","v":15810,"vw":4.196142},{"c":4.2,"h":4.2,"l":4.19,"n":92,"o":4.195,"t":"2026-10-21T19:45:00Z","v":3746,"vw":4.197117},{"c":4.17,"h":4.195,"l":4.17,"n":188,"o":4.195,"t":"2026-10-21T19:50:00Z","v":15856,"vw":4.184028},{"c":4.16,"h":4.17,"l":4.155,"n":618,"o":4.17,"t":"2026-10-21T19:55:00Z","v":53650,"vw":4.161022},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-21T20:00:00Z","v":46990,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-22T08:00:00Z","v":241,"vw":4.16},{"c":4.17,"h":4.17,"l":4.15,"n":13,"o":4.15,"t":"2026-10-22T13:30:00Z","v":1731,"vw":4.162731},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-22T13:40:00Z","v":115,"vw":4.18},{"c":4.2,"h":4.2,"l":4.19,"n":36,"o":4.19,"t":"2026-10-22T13:45:00Z","v":2876,"vw":4.196795},{"c":4.18,"h":4.19,"l":4.18,"n":42,"o":4.19,"t":"2026-10-22T13:50:00Z","v":1757,"vw":4.188884},{"c":4.19,"h":4.19,"l":4.1744,"n":28,"o":4.1744,"t":"2026-10-22T13:55:00Z","v":1680,"vw":4.181},{"c":4.2,"h":4.2,"l":4.2,"n":25,"o":4.2,"t":"2026-10-22T14:00:00Z","v":559,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":12,"o":4.2,"t":"2026-10-22T14:05:00Z","v":657,"vw":4.2},{"c":4.195,"h":4.195,"l":4.1901,"n":34,"o":4.195,"t":"2026-10-22T14:10:00Z","v":2076,"vw":4.191938},{"c":4.19,"h":4.2,"l":4.19,"n":11,"o":4.2,"t":"2026-10-22T14:15:00Z","v":1837,"vw":4.193733},{"c":4.2,"h":4.2,"l":4.175,"n":66,"o":4.19,"t":"2026-10-22T14:20:00Z","v":15348,"vw":4.180928},{"c":4.18,"h":4.195,"l":4.18,"n":30,"o":4.195,"t":"2026-10-22T14:25:00Z","v":1521,"vw":4.186071},{"c":4.18,"h":4.185,"l":4.18,"n":41,"o":4.18,"t":"2026-10-22T14:30:00Z","v":2212,"vw":4.180385},{"c":4.18,"h":4.18,"l":4.16,"n":35,"o":4.16,"t":"2026-10-22T14:35:00Z","v":6006,"vw":4.176875},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T14:40:00Z","v":123,"vw":4.19},{"c":4.195,"h":4.195,"l":4.19,"n":19,"o":4.19,"t":"2026-10-22T14:45:00Z","v":739,"vw":4.191667},{"c":4.19,"h":4.195,"l":4.19,"n":13,"o":4.195,"t":"2026-10-22T14:50:00Z","v":558,"vw":4.19125},{"c":4.22,"h":4.22,"l":4.2,"n":31,"o":4.2,"t":"2026-10-22T14:55:00Z","v":1467,"vw":4.212},{"c":4.215,"h":4.22,"l":4.215,"n":27,"o":4.22,"t":"2026-10-22T15:00:00Z","v":1385,"vw":4.215556},{"c":4.21,"h":4.215,"l":4.21,"n":22,"o":4.215,"t":"2026-10-22T15:05:00Z","v":1083,"vw":4.210625},{"c":4.21,"h":4.22,"l":4.2,"n":43,"o":4.2001,"t":"2026-10-22T15:10:00Z","v":2804,"vw":4.20979},{"c":4.23,"h":4.23,"l":4.215,"n":14,"o":4.215,"t":"2026-10-22T15:15:00Z","v":457,"vw":4.22},{"c":4.21,"h":4.235,"l":4.205,"n":59,"o":4.235,"t":"2026-10-22T15:20:00Z","v":4544,"vw":4.219002},{"c":4.21,"h":4.215,"l":4.205,"n":54,"o":4.215,"t":"2026-10-22T15:25:00Z","v":3198,"vw":4.210967},{"c":4.215,"h":4.215,"l":4.215,"n":33,"o":4.215,"t":"2026-10-22T15:30:00Z","v":1569,"vw":4.215},{"c":4.205,"h":4.215,"l":4.205,"n":72,"o":4.215,"t":"2026-10-22T15:40:00Z","v":2771,"vw":4.211792},{"c":4.21,"h":4.215,"l":4.205,"n":48,"o":4.205,"t":"2026-10-22T15:45:00Z","v":4788,"vw":4.207632},{"c":4.2288,"h":4.2288,"l":4.22,"n":42,"o":4.22,"t":"2026-10-22T15:50:00Z","v":1467,"vw":4.223011},{"c":4.225,"h":4.225,"l":4.225,"n":8,"o":4.225,"t":"2026-10-22T15:55:00Z","v":469,"vw":4.225},{"c":4.2252,"h":4.2252,"l":4.225,"n":29,"o":4.225,"t":"2026-10-22T16:00:00Z","v":3412,"vw":4.225045},{"c":4.225,"h":4.225,"l":4.225,"n":7,"o":4.225,"t":"2026-10-22T16:05:00Z","v":246,"vw":4.225},{"c":4.225,"h":4.225,"l":4.215,"n":130,"o":4.225,"t":"2026-10-22T16:10:00Z","v":8617,"vw":4.221909},{"c":4.225,"h":4.225,"l":4.225,"n":4,"o":4.225,"t":"2026-10-22T16:15:00Z","v":117,"vw":4.225},{"c":4.235,"h":4.235,"l":4.22,"n":91,"o":4.22,"t":"2026-10-22T16:20:00Z","v":11365,"vw":4.221316},{"c":4.2389,"h":4.2389,"l":4.235,"n":4,"o":4.235,"t":"2026-10-22T16:25:00Z","v":1618,"vw":4.235518},{"c":4.245,"h":4.245,"l":4.24,"n":28,"o":4.24,"t":"2026-10-22T16:30:00Z","v":1874,"vw":4.240642},{"c":4.28,"h":4.285,"l":4.24,"n":191,"o":4.245,"t":"2026-10-22T16:35:00Z","v":26462,"vw":4.255493},{"c":4.275,"h":4.285,"l":4.275,"n":30,"o":4.28,"t":"2026-10-22T16:40:00Z","v":9497,"vw":4.283179},{"c":4.27,"h":4.27,"l":4.265,"n":29,"o":4.27,"t":"2026-10-22T16:45:00Z","v":1351,"vw":4.269439},{"c":4.27,"h":4.27,"l":4.265,"n":11,"o":4.2697,"t":"2026-10-22T16:50:00Z","v":1178,"vw":4.269409},{"c":4.29,"h":4.29,"l":4.275,"n":25,"o":4.275,"t":"2026-10-22T16:55:00Z","v":2655,"vw":4.28401},{"c":4.235,"h":4.29,"l":4.235,"n":88,"o":4.285,"t":"2026-10-22T17:00:00Z","v":25141,"vw":4.254086},{"c":4.235,"h":4.235,"l":4.235,"n":2,"o":4.235,"t":"2026-10-22T17:05:00Z","v":108,"vw":4.235},{"c":4.235,"h":4.235,"l":4.235,"n":7,"o":4.235,"t":"2026-10-22T17:10:00Z","v":590,"vw":4.235},{"c":4.24,"h":4.24,"l":4.235,"n":42,"o":4.2399,"t":"2026-10-22T17:15:00Z","v":7330,"vw":4.239844},{"c":4.2461,"h":4.25,"l":4.2461,"n":2,"o":4.25,"t":"2026-10-22T17:20:00Z","v":286,"vw":4.24805},{"c":4.25,"h":4.25,"l":4.25,"n":26,"o":4.25,"t":"2026-10-22T17:25:00Z","v":1339,"vw":4.25},{"c":4.26,"h":4.26,"l":4.255,"n":28,"o":4.26,"t":"2026-10-22T17:30:00Z","v":1302,"vw":4.258686},{"c":4.26,"h":4.265,"l":4.26,"n":16,"o":4.265,"t":"2026-10-22T17:35:00Z","v":979,"vw":4.261185},{"c":4.255,"h":4.26,"l":4.255,"n":7,"o":4.2594,"t":"2026-10-22T17:40:00Z","v":1262,"vw":4.258866},{"c":4.26,"h":4.26,"l":4.26,"n":16,"o":4.26,"t":"2026-10-22T17:45:00Z","v":720,"vw":4.26},{"c":4.265,"h":4.265,"l":4.2613,"n":3,"o":4.265,"t":"2026-10-22T17:50:00Z","v":498,"vw":4.263053},{"c":4.28,"h":4.28,"l":4.268,"n":62,"o":4.268,"t":"2026-10-22T17:55:00Z","v":3086,"vw":4.271339},{"c":4.265,"h":4.27,"l":4.26,"n":27,"o":4.27,"t":"2026-10-22T18:00:00Z","v":1133,"vw":4.265968},{"c":4.265,"h":4.2688,"l":4.265,"n":12,"o":4.265,"t":"2026-10-22T18:10:00Z","v":672,"vw":4.265813},{"c":4.28,"h":4.28,"l":4.265,"n":32,"o":4.265,"t":"2026-10-22T18:15:00Z","v":1940,"vw":4.270338},{"c":4.285,"h":4.29,"l":4.285,"n":3,"o":4.29,"t":"2026-10-22T18:20:00Z","v":529,"vw":4.286503},{"c":4.28,"h":4.285,"l":4.28,"n":20,"o":4.285,"t":"2026-10-22T18:25:00Z","v":1539,"vw":4.281623},{"c":4.265,"h":4.28,"l":4.26,"n":42,"o":4.275,"t":"2026-10-22T18:30:00Z","v":5625,"vw":4.269015},{"c":4.285,"h":4.285,"l":4.27,"n":43,"o":4.27,"t":"2026-10-22T18:35:00Z","v":5636,"vw":4.279998},{"c":4.2801,"h":4.285,"l":4.2801,"n":11,"o":4.285,"t":"2026-10-22T18:40:00Z","v":517,"vw":4.28402},{"c":4.315,"h":4.315,"l":4.285,"n":70,"o":4.285,"t":"2026-10-22T18:45:00Z","v":6144,"vw":4.303394},{"c":4.31,"h":4.315,"l":4.31,"n":34,"o":4.315,"t":"2026-10-22T18:50:00Z","v":2104,"vw":4.313529},{"c":4.305,"h":4.31,"l":4.305,"n":11,"o":4.305,"t":"2026-10-22T18:55:00Z","v":563,"vw":4.3075},{"c":4.325,"h":4.325,"l":4.305,"n":183,"o":4.305,"t":"2026-10-22T19:00:00Z","v":12433,"vw":4.31935},{"c":4.34,"h":4.34,"l":4.33,"n":38,"o":4.33,"t":"2026-10-22T19:05:00Z","v":2234,"vw":4.333477},{"c":4.335,"h":4.34,"l":4.335,"n":24,"o":4.34,"t":"2026-10-22T19:10:00Z","v":1280,"vw":4.335735},{"c":4.335,"h":4.34,"l":4.3308,"n":21,"o":4.34,"t":"2026-10-22T19:15:00Z","v":2846,"vw":4.333684},{"c":4.335,"h":4.335,"l":4.3342,"n":26,"o":4.3342,"t":"2026-10-22T19:20:00Z","v":3891,"vw":4.334473},{"c":4.35,"h":4.35,"l":4.33,"n":155,"o":4.335,"t":"2026-10-22T19:25:00Z","v":18371,"vw":4.34055},{"c":4.345,"h":4.345,"l":4.345,"n":27,"o":4.345,"t":"2026-10-22T19:30:00Z","v":1173,"vw":4.345},{"c":4.335,"h":4.345,"l":4.31,"n":407,"o":4.345,"t":"2026-10-22T19:35:00Z","v":51699,"vw":4.334672},{"c":4.33,"h":4.34,"l":4.33,"n":35,"o":4.335,"t":"2026-10-22T19:40:00Z","v":2351,"vw":4.335078},{"c":4.335,"h":4.335,"l":4.33,"n":22,"o":4.33,"t":"2026-10-22T19:45:00Z","v":818,"vw":4.333333},{"c":4.33,"h":4.345,"l":4.33,"n":192,"o":4.34,"t":"2026-10-22T19:50:00Z","v":12929,"vw":4.337025},{"c":4.33,"h":4.335,"l":4.31,"n":526,"o":4.33,"t":"2026-10-22T19:55:00Z","v":39924,"vw":4.320902},{"c":4.33,"h":4.33,"l":4.32,"n":16,"o":4.33,"t":"2026-10-22T20:00:00Z","v":70394,"vw":4.329934}],"history":[{"c":7.58,"h":7.87,"l":7.575,"n":4933,"o":7.83,"t":"2024-10-21T04:00:00Z","v":462911,"vw":7.63765},{"c":7.64,"h":7.69,"l":7.57,"n":6102,"o":7.57,"t":"2024-10-22T04:00:00Z","v":481347,"vw":7.626113},{"c":7.79,"h":7.86,"l":7.55,"n":6476,"o":7.59,"t":"2024-10-23T04:00:00Z","v":499110,"vw":7.682477},{"c":7.61,"h":7.82,"l":7.58,"n":6804,"o":7.82,"t":"2024-10-24T04:00:00Z","v":456642,"vw":7.626427},{"c":7.74,"h":7.79,"l":7.574,"n":7369,"o":7.63,"t":"2024-10-25T04:00:00Z","v":589688,"vw":7.691195},{"c":7.72,"h":7.805,"l":7.66,"n":7819,"o":7.74,"t":"2024-10-28T04:00:00Z","v":805617,"vw":7.739445},{"c":7.65,"h":7.73,"l":7.595,"n":6204,"o":7.65,"t":"2024-10-29T04:00:00Z","v":434602,"vw":7.64801},{"c":8,"h":8.035,"l":7.53,"n":7691,"o":7.59,"t":"2024-10-30T04:00:00Z","v":572840,"vw":7.948825},{"c":7.955,"h":8.215,"l":7.95,"n":8806,"o":7.97,"t":"2024-10-31T04:00:00Z","v":814315,"vw":8.043188},{"c":7.85,"h":8,"l":7.73,"n":6697,"o":7.95,"t":"2024-11-01T04:00:00Z","v":469714,"vw":7.80268},{"c":8.06,"h":8.19,"l":7.85,"n":7176,"o":7.87,"t":"2024-11-04T05:00:00Z","v":638330,"vw":8.074049},{"c":8.16,"h":8.18,"l":7.82,"n":6514,"o":8,"t":"2024-11-05T05:00:00Z","v":453997,"vw":8.068204},{"c":8.8,"h":8.9,"l":8.37,"n":11468,"o":8.37,"t":"2024-11-06T05:00:00Z","v":986062,"vw":8.742251},{"c":8.71,"h":8.88,"l":8.605,"n":7819,"o":8.8,"t":"2024-11-07T05:00:00Z","v":533035,"vw":8.732539},{"c":8.76,"h":8.915,"l":8.64,"n":6650,"o":8.76,"t":"2024-11-08T05:00:00Z","v":458757,"vw":8.791513},{"c":9,"h":9.105,"l":8.78,"n":8522,"o":8.86,"t":"2024-11-11T05:00:00Z","v":948154,"vw":8.990771},{"c":8.79,"h":9.085,"l":8.7,"n":8833,"o":8.91,"t":"2024-11-12T05:00:00Z","v":694091,"vw":8.83269},{"c":8.67,"h":9.75,"l":8.64,"n":14153,"o":9.22,"t":"2024-11-13T05:00:00Z","v":1187673,"vw":9.002901},{"c":7.99,"h":8.68,"l":7.965,"n":10915,"o":8.67,"t":"2024-11-14T05:00:00Z","v":1150869,"vw":8.127124},{"c":7.85,"h":8.35,"l":7.825,"n":8692,"o":8.04,"t":"2024-11-15T05:00:00Z","v":752269,"vw":7.878609},{"c":7.86,"h":7.94,"l":7.77,"n":9711,"o":7.85,"t":"2024-11-18T05:00:00Z","v":477180,"vw":7.856483},{"c":7.89,"h":8.14,"l":7.76,"n":5943,"o":7.79,"t":"2024-11-19T05:00:00Z","v":359043,"vw":7.894172},{"c":8.02,"h":8.02,"l":7.81,"n":7158,"o":7.87,"t":"2024-11-20T05:00:00Z","v":710221,"vw":7.933172},{"c":8.03,"h":8.24,"l":8.01,"n":8336,"o":8.09,"t":"2024-11-21T05:00:00Z","v":1193758,"vw":8.097303},{"c":8.05,"h":8.155,"l":8.005,"n":13524,"o":8.09,"t":"2024-11-22T05:00:00Z","v":1308130,"vw":8.06199},{"c":8.2,"h":8.315,"l":8.06,"n":7929,"o":8.09,"t":"2024-11-25T05:00:00Z","v":892260,"vw":8.217993},{"c":8.08,"h":8.275,"l":8.04,"n":7727,"o":8.1,"t":"2024-11-26T05:00:00Z","v":742316,"vw":8.099412},{"c":8.21,"h":8.33,"l":8.16,"n":5569,"o":8.16,"t":"2024-11-27T05:00:00Z","v":435384,"vw":8.238108},{"c":8.08,"h":8.29,"l":8.08,"n":4807,"o":8.28,"t":"2024-11-29T05:00:00Z","v":406365,"vw":8.131831},{"c":8.43,"h":8.44,"l":8.11,"n":8684,"o":8.14,"t":"2024-12-02T05:00:00Z","v":595651,"vw":8.379541},{"c":7.93,"h":8.57,"l":7.92,"n":6492,"o":8.42,"t":"2024-12-03T05:00:00Z","v":600511,"vw":8.044063},{"c":7.94,"h":8.14,"l":7.885,"n":7639,"o":7.95,"t":"2024-12-04T05:00:00Z","v":614895,"vw":7.958348},{"c":7.68,"h":7.93,"l":7.66,"n":6298,"o":7.91,"t":"2024-12-05T05:00:00Z","v":561281,"vw":7.736637},{"c":7.98,"h":8,"l":7.72,"n":7243,"o":7.74,"t":"2024-12-06T05:00:00Z","v":654457,"vw":7.893858},{"c":8.05,"h":8.14,"l":7.96,"n":8792,"o":8.03,"t":"2024-12-09T05:00:00Z","v":463661,"vw":8.060912},{"c":7.94,"h":8.06,"l":7.85,"n":7472,"o":8.06,"t":"2024-12-10T05:00:00Z","v":1124645,"vw":7.924194},{"c":8.3,"h":8.31,"l":8.025,"n":10171,"o":8.03,"t":"2024-12-11T05:00:00Z","v":1173896,"vw":8.224944},{"c":8.15,"h":8.37,"l":8.15,"n":8204,"o":8.28,"t":"2024-12-12T05:00:00Z","v":535050,"vw":8.210309},{"c":8.16,"h":8.19,"l":8.06,"n":5663,"o":8.19,"t":"2024-12-13T05:00:00Z","v":434662,"vw":8.124233},{"c":8.23,"h":8.355,"l":8.085,"n":6682,"o":8.11,"t":"2024-12-16T05:00:00Z","v":501187,"vw":8.2371},{"c":8.04,"h":8.37,"l":8.01,"n":6463,"o":8.21,"t":"2024-12-17T05:00:00Z","v":458186,"vw":8.110662},{"c":7.84,"h":8.25,"l":7.755,"n":13503,"o":8.11,"t":"2024-12-18T05:00:00Z","v":760725,"vw":7.908298},{"c":7.89,"h":8.2,"l":7.715,"n":9501,"o":7.91,"t":"2024-12-19T05:00:00Z","v":747357,"vw":7.84419},{"c":7.78,"h":7.99,"l":7.73,"n":9265,"o":7.77,"t":"2024-12-20T05:00:00Z","v":2166301,"vw":7.796791},{"c":7.7,"h":8,"l":7.65,"n":8275,"o":7.78,"t":"2024-12-23T05:00:00Z","v":651408,"vw":7.721337},{"c":7.79,"h":7.8,"l":7.68,"n":2395,"o":7.71,"t":"2024-12-24T05:00:00Z","v":130055,"vw":7.772234},{"c":7.87,"h":7.8999,"l":7.62,"n":4390,"o":7.72,"t":"2024-12-26T05:00:00Z","v":227728,"vw":7.85214},{"c":7.74,"h":7.88,"l":7.7,"n":7203,"o":7.84,"t":"2024-12-27T05:00:00Z","v":393851,"vw":7.760425},{"c":7.59,"h":7.715,"l":7.58,"n":5457,"o":7.68,"t":"2024-12-30T05:00:00Z","v":362858,"vw":7.62944},{"c":7.63,"h":7.73,"l":7.61,"n":4911,"o":7.63,"t":"2024-12-31T05:00:00Z","v":341834,"vw":7.648163},{"c":7.64,"h":7.86,"l":7.59,"n":4746,"o":7.74,"t":"2025-01-02T05:00:00Z","v":263791,"vw":7.660777},{"c":7.7,"h":7.79,"l":7.64,"n":3648,"o":7.79,"t":"2025-01-03T05:00:00Z","v":229295,"vw":7.704901},{"c":7.65,"h":7.83,"l":7.64,"n":4547,"o":7.68,"t":"2025-01-06T05:00:00Z","v":380522,"vw":7.692976},{"c":7.54,"h":7.71,"l":7.44,"n":8467,"o":7.67,"t":"2025-01-07T05:00:00Z","v":630360,"vw":7.529401},{"c":7.5,"h":7.62,"l":7.44,"n":5539,"o":7.49,"t":"2025-01-08T05:00:00Z","v":348832,"vw":7.510531},{"c":7.25,"h":7.525,"l":7.25,"n":8093,"o":7.34,"t":"2025-01-10T05:00:00Z","v":729105,"vw":7.311473},{"c":7.3,"h":7.335,"l":7.15,"n":6359,"o":7.22,"t":"2025-01-13T05:00:00Z","v":538314,"vw":7.256156},{"c":7.45,"h":7.505,"l":7.285,"n":6099,"o":7.33,"t":"2025-01-14T05:00:00Z","v":790424,"vw":7.385384},{"c":7.43,"h":7.67,"l":7.42,"n":4856,"o":7.66,"t":"2025-01-15T05:00:00Z","v":346262,"vw":7.477427},{"c":7.42,"h":7.55,"l":7.35,"n":5537,"o":7.42,"t":"2025-01-16T05:00:00Z","v":394188,"vw":7.419523},{"c":7.37,"h":7.6,"l":7.34,"n":5785,"o":7.47,"t":"2025-01-17T05:00:00Z","v":386589,"vw":7.423532},{"c":7.48,"h":7.565,"l":7.4099,"n":5776,"o":7.44,"t":"2025-01-21T05:00:00Z","v":432430,"vw":7.481371},{"c":7.4,"h":7.47,"l":7.37,"n":6288,"o":7.41,"t":"2025-01-22T05:00:00Z","v":479596,"vw":7.41335},{"c":7.34,"h":7.465,"l":7.285,"n":5113,"o":7.34,"t":"2025-01-23T05:00:00Z","v":359023,"vw":7.358218},{"c":7.46,"h":7.52,"l":7.31,"n":4662,"o":7.31,"t":"2025-01-24T05:00:00Z","v":317347,"vw":7.45976},{"c":7.61,"h":7.73,"l":7.42,"n":4505,"o":7.46,"t":"2025-01-27T05:00:00Z","v":278467,"vw":7.609267},{"c":7.59,"h":7.775,"l":7.565,"n":5590,"o":7.6,"t":"2025-01-28T05:00:00Z","v":302140,"vw":7.642393},{"c":7.63,"h":7.68,"l":7.48,"n":6152,"o":7.54,"t":"2025-01-29T05:00:00Z","v":650175,"vw":7.593508},{"c":7.6,"h":7.75,"l":7.56,"n":4513,"o":7.69,"t":"2025-01-30T05:00:00Z","v":230203,"vw":7.632908},{"c":7.47,"h":7.64,"l":7.42,"n":5739,"o":7.59,"t":"2025-01-31T05:00:00Z","v":534288,"vw":7.495639},{"c":7.37,"h":7.6,"l":7.28,"n":5495,"o":7.32,"t":"2025-02-03T05:00:00Z","v":376259,"vw":7.417825},{"c":7.46,"h":7.47,"l":7.29,"n":4222,"o":7.32,"t":"2025-02-04T05:00:00Z","v":254938,"vw":7.435739},{"c":7.57,"h":7.58,"l":7.475,"n":3622,"o":7.52,"t":"2025-02-05T05:00:00Z","v":208872,"vw":7.553012},{"c":7.63,"h":7.84,"l":7.595,"n":5679,"o":7.6,"t":"2025-02-06T05:00:00Z","v":453238,"vw":7.665912},{"c":7.62,"h":7.68,"l":7.545,"n":4566,"o":7.62,"t":"2025-02-07T05:00:00Z","v":285972,"vw":7.608953},{"c":7.67,"h":7.755,"l":7.556,"n":5245,"o":7.63,"t":"2025-02-10T05:00:00Z","v":422713,"vw":7.675844},{"c":7.25,"h":7.61,"l":7.225,"n":6726,"o":7.58,"t":"2025-02-11T05:00:00Z","v":620799,"vw":7.306754},{"c":7.19,"h":7.4,"l":7.08,"n":4925,"o":7.15,"t":"2025-02-12T05:00:00Z","v":362629,"vw":7.218841},{"c":7.3,"h":7.33,"l":7.14,"n":4661,"o":7.27,"t":"2025-02-13T05:00:00Z","v":400237,"vw":7.263465},{"c":7.41,"h":7.425,"l":7.215,"n":5522,"o":7.26,"t":"2025-02-14T05:00:00Z","v":546531,"vw":7.351034},{"c":7.42,"h":7.57,"l":7.345,"n":4343,"o":7.41,"t":"2025-02-18T05:00:00Z","v":327833,"vw":7.44022},{"c":7.4,"h":7.47,"l":7.31,"n":4366,"o":7.33,"t":"2025-02-19T05:00:00Z","v":256966,"vw":7.386727},{"c":7.28,"h":7.41,"l":7.215,"n":5555,"o":7.38,"t":"2025-02-20T05:00:00Z","v":383262,"vw":7.282242},{"c":7.2,"h":7.36,"l":7.135,"n":6935,"o":7.33,"t":"2025-02-21T05:00:00Z","v":526246,"vw":7.195388},{"c":7.28,"h":7.3,"l":7.1,"n":5721,"o":7.25,"t":"2025-02-24T05:00:00Z","v":741767,"vw":7.190438},{"c":7.16,"h":7.395,"l":7.15,"n":6133,"o":7.3,"t":"2025-02-25T05:00:00Z","v":460203,"vw":7.18281},{"c":7.18,"h":7.29,"l":7.12,"n":5940,"o":7.15,"t":"2025-02-26T05:00:00Z","v":483070,"vw":7.185012},{"c":7.21,"h":7.22,"l":7.12,"n":6200,"o":7.15,"t":"2025-02-27T05:00:00Z","v":408856,"vw":7.1805},{"c":7.21,"h":7.27,"l":7.105,"n":6512,"o":7.21,"t":"2025-02-28T05:00:00Z","v":1327939,"vw":7.18981},{"c":7.12,"h":7.38,"l":7.11,"n":8778,"o":7.24,"t":"2025-03-03T05:00:00Z","v":788436,"vw":7.197565},{"c":6.11,"h":6.9,"l":6,"n":17092,"o":6,"t":"2025-03-04T05:00:00Z","v":1667760,"vw":6.395187},{"c":6.25,"h":6.27,"l":5.925,"n":11884,"o":6.06,"t":"2025-03-05T05:00:00Z","v":1212110,"vw":6.124629},{"c":5.96,"h":6.28,"l":5.95,"n":9944,"o":6.25,"t":"2025-03-06T05:00:00Z","v":1060041,"vw":6.033442},{"c":5.87,"h":6.06,"l":5.82,"n":13479,"o":5.95,"t":"2025-03-07T05:00:00Z","v":1319508,"vw":5.904999},{"c":5.75,"h":5.9,"l":5.7,"n":12539,"o":5.83,"t":"2025-03-10T04:00:00Z","v":1097084,"vw":5.797369},{"c":5.74,"h":5.825,"l":5.63,"n":10141,"o":5.78,"t":"2025-03-11T04:00:00Z","v":1134401,"vw":5.750994},{"c":5.71,"h":5.83,"l":5.63,"n":9132,"o":5.83,"t":"2025-03-12T04:00:00Z","v":722176,"vw":5.706678},{"c":5.54,"h":5.845,"l":5.3,"n":9055,"o":5.72,"t":"2025-03-13T04:00:00Z","v":1087698,"vw":5.54399},{"c":5.67,"h":5.725,"l":5.51,"n":6471,"o":5.61,"t":"2025-03-14T04:00:00Z","v":634714,"vw":5.647945},{"c":5.79,"h":5.825,"l":5.613,"n":6187,"o":5.65,"t":"2025-03-17T04:00:00Z","v":521709,"vw":5.76071},{"c":5.73,"h":5.78,"l":5.655,"n":5925,"o":5.75,"t":"2025-03-18T04:00:00Z","v":656348,"vw":5.733224},{"c":5.88,"h":5.895,"l":5.685,"n":7451,"o":5.74,"t":"2025-03-19T04:00:00Z","v":562526,"vw":5.8091},{"c":5.78,"h":5.955,"l":5.765,"n":5681,"o":5.81,"t":"2025-03-20T04:00:00Z","v":373972,"vw":5.821567},{"c":5.74,"h":5.805,"l":5.665,"n":7001,"o":5.69,"t":"2025-03-21T04:00:00Z","v":759631,"vw":5.728899},{"c":5.9,"h":5.98,"l":5.83,"n":5886,"o":5.84,"t":"2025-03-24T04:00:00Z","v":384405,"vw":5.896672},{"c":5.86,"h":5.9,"l":5.79,"n":5599,"o":5.87,"t":"2025-03-25T04:00:00Z","v":481243,"vw":5.855763},{"c":5.8,"h":5.92,"l":5.735,"n":4142,"o":5.89,"t":"2025-03-26T04:00:00Z","v":395617,"vw":5.805429},{"c":5.92,"h":5.955,"l":5.73,"n":5950,"o":5.81,"t":"2025-03-27T04:00:00Z","v":1245723,"vw":5.822524},{"c":5.48,"h":5.89,"l":5.46,"n":5223,"o":5.89,"t":"2025-03-28T04:00:00Z","v":441463,"vw":5.537028},{"c":5.57,"h":5.58,"l":5.32,"n":9682,"o":5.45,"t":"2025-03-31T04:00:00Z","v":1063793,"vw":5.491119},{"c":5.64,"h":5.695,"l":5.42,"n":6362,"o":5.53,"t":"2025-04-01T04:00:00Z","v":514298,"vw":5.593136},{"c":5.77,"h":5.79,"l":5.56,"n":5930,"o":5.56,"t":"2025-04-02T04:00:00Z","v":5149406,"vw":5.725383},{"c":5.33,"h":5.535,"l":5.25,"n":10522,"o":5.49,"t":"2025-04-03T04:00:00Z","v":1723298,"vw":5.328735},{"c":5.11,"h":5.28,"l":4.83,"n":17610,"o":5.1,"t":"2025-04-04T04:00:00Z","v":3760282,"vw":5.103476},{"c":5.16,"h":5.28,"l":4.74,"n":16060,"o":4.91,"t":"2025-04-07T04:00:00Z","v":2856713,"vw":5.072542},{"c":4.98,"h":5.35,"l":4.85,"n":12684,"o":5.33,"t":"2025-04-08T04:00:00Z","v":2874030,"vw":4.97398},{"c":5.35,"h":5.39,"l":4.75,"n":10991,"o":4.95,"t":"2025-04-09T04:00:00Z","v":1101327,"vw":5.159812},{"c":4.5,"h":5.15,"l":4.49,"n":11059,"o":5.15,"t":"2025-04-10T04:00:00Z","v":1245681,"vw":4.653006},{"c":4.57,"h":4.71,"l":4.385,"n":9858,"o":4.46,"t":"2025-04-11T04:00:00Z","v":1366870,"vw":4.548097},{"c":4.37,"h":4.71,"l":4.31,"n":8811,"o":4.63,"t":"2025-04-14T04:00:00Z","v":920571,"vw":4.40609},{"c":4.42,"h":4.48,"l":4.285,"n":10385,"o":4.36,"t":"2025-04-15T04:00:00Z","v":1939011,"vw":4.387919},{"c":4.6,"h":4.61,"l":4.35,"n":8604,"o":4.41,"t":"2025-04-16T04:00:00Z","v":1324382,"vw":4.513693},{"c":4.4,"h":4.61,"l":4.355,"n":7511,"o":4.59,"t":"2025-04-17T04:00:00Z","v":1264627,"vw":4.450069},{"c":4.36,"h":4.42,"l":4.24,"n":8103,"o":4.4,"t":"2025-04-21T04:00:00Z","v":1288195,"vw":4.315502},{"c":4.32,"h":4.415,"l":4.24,"n":8472,"o":4.39,"t":"2025-04-22T04:00:00Z","v":1175706,"vw":4.313375},{"c":4.41,"h":4.57,"l":4.35,"n":6614,"o":4.43,"t":"2025-04-23T04:00:00Z","v":984478,"vw":4.417786},{"c":4.39,"h":4.425,"l":4.29,"n":7151,"o":4.39,"t":"2025-04-24T04:00:00Z","v":827980,"vw":4.355569},{"c":4.41,"h":4.42,"l":4.29,"n":5491,"o":4.36,"t":"2025-04-25T04:00:00Z","v":590473,"vw":4.391481},{"c":3.84,"h":4.276,"l":3.83,"n":15720,"o":4.15,"t":"2025-04-28T04:00:00Z","v":3985446,"vw":3.979886},{"c":4.1,"h":4.1,"l":3.87,"n":14484,"o":3.87,"t":"2025-04-29T04:00:00Z","v":3385299,"vw":4.027005},{"c":4,"h":4.07,"l":3.81,"n":15219,"o":4.07,"t":"2025-04-30T04:00:00Z","v":2854542,"vw":3.960437},{"c":3.73,"h":4.05,"l":3.705,"n":9517,"o":4.05,"t":"2025-05-01T04:00:00Z","v":1220120,"vw":3.79983},{"c":3.78,"h":3.935,"l":3.73,"n":14011,"o":3.74,"t":"2025-05-02T04:00:00Z","v":4283653,"vw":3.829427},{"c":3.72,"h":3.89,"l":3.665,"n":11577,"o":3.74,"t":"2025-05-05T04:00:00Z","v":1778687,"vw":3.735301},{"c":3.71,"h":3.76,"l":3.59,"n":11847,"o":3.7,"t":"2025-05-06T04:00:00Z","v":1768897,"vw":3.68737},{"c":3.79,"h":3.88,"l":3.74,"n":10343,"o":3.76,"t":"2025-05-07T04:00:00Z","v":1738272,"vw":3.812944},{"c":3.93,"h":3.99,"l":3.79,"n":9166,"o":3.82,"t":"2025-05-08T04:00:00Z","v":1470257,"vw":3.930231},{"c":3.94,"h":4,"l":3.91,"n":8370,"o":3.92,"t":"2025-05-09T04:00:00Z","v":1138988,"vw":3.951125},{"c":4.04,"h":4.19,"l":3.9709,"n":12562,"o":4.12,"t":"2025-05-12T04:00:00Z","v":2143313,"vw":4.046182},{"c":3.95,"h":4.44,"l":3.855,"n":18716,"o":4.23,"t":"2025-05-13T04:00:00Z","v":2482656,"vw":4.006158},{"c":4.19,"h":4.27,"l":3.76,"n":19493,"o":3.98,"t":"2025-05-14T04:00:00Z","v":3376261,"vw":4.139578},{"c":3.84,"h":4.22,"l":3.795,"n":16848,"o":4.15,"t":"2025-05-15T04:00:00Z","v":3282979,"vw":3.893833},{"c":4.1,"h":4.31,"l":4.005,"n":20484,"o":4.15,"t":"2025-05-16T04:00:00Z","v":3633872,"vw":4.105411},{"c":4.12,"h":4.3,"l":4.055,"n":19452,"o":4.11,"t":"2025-05-19T04:00:00Z","v":3043302,"vw":4.153294},{"c":4.46,"h":4.47,"l":4.06,"n":17800,"o":4.07,"t":"2025-05-20T04:00:00Z","v":3265048,"vw":4.332584},{"c":4.31,"h":4.46,"l":4.29,"n":15287,"o":4.36,"t":"2025-05-21T04:00:00Z","v":2711984,"vw":4.37222},{"c":4.53,"h":4.575,"l":4.21,"n":16463,"o":4.27,"t":"2025-05-22T04:00:00Z","v":2508464,"vw":4.476466},{"c":4.33,"h":4.49,"l":4.21,"n":15407,"o":4.42,"t":"2025-05-23T04:00:00Z","v":2454292,"vw":4.315353},{"c":4.55,"h":4.59,"l":4.38,"n":11875,"o":4.43,"t":"2025-05-27T04:00:00Z","v":2929937,"vw":4.535143},{"c":4.77,"h":4.785,"l":4.51,"n":11048,"o":4.55,"t":"2025-05-28T04:00:00Z","v":1504498,"vw":4.668818},{"c":4.8,"h":4.84,"l":4.64,"n":13125,"o":4.76,"t":"2025-05-29T04:00:00Z","v":1830824,"vw":4.751017},{"c":4.81,"h":4.875,"l":4.69,"n":13000,"o":4.78,"t":"2025-05-30T04:00:00Z","v":3342568,"vw":4.817953},{"c":4.95,"h":4.97,"l":4.76,"n":13316,"o":4.76,"t":"2025-06-02T04:00:00Z","v":1506747,"vw":4.897899},{"c":5.11,"h":5.125,"l":4.895,"n":17484,"o":4.93,"t":"2025-06-03T04:00:00Z","v":1770669,"vw":5.07851},{"c":4.96,"h":5.2,"l":4.855,"n":16299,"o":5.12,"t":"2025-06-04T04:00:00Z","v":2052757,"vw":4.979682},{"c":5.15,"h":5.3,"l":4.985,"n":13881,"o":5,"t":"2025-06-05T04:00:00Z","v":1692953,"vw":5.187925},{"c":5.22,"h":5.2599,"l":5.16,"n":9228,"o":5.21,"t":"2025-06-06T04:00:00Z","v":1190935,"vw":5.214833},{"c":5.23,"h":5.3,"l":5.2,"n":8188,"o":5.25,"t":"2025-06-09T04:00:00Z","v":963117,"vw":5.248349},{"c":5.26,"h":5.355,"l":5.17,"n":9251,"o":5.24,"t":"2025-06-10T04:00:00Z","v":984424,"vw":5.278674},{"c":5.15,"h":5.36,"l":5.15,"n":9991,"o":5.3,"t":"2025-06-11T04:00:00Z","v":1066729,"vw":5.222809},{"c":5,"h":5.17,"l":4.98,"n":7228,"o":5.09,"t":"2025-06-12T04:00:00Z","v":832190,"vw":5.060117},{"c":4.78,"h":4.9899,"l":4.75,"n":16631,"o":4.92,"t":"2025-06-13T04:00:00Z","v":2056246,"vw":4.835282},{"c":4.64,"h":4.9,"l":4.61,"n":11145,"o":4.81,"t":"2025-06-16T04:00:00Z","v":1209696,"vw":4.693023},{"c":4.59,"h":4.68,"l":4.54,"n":10097,"o":4.59,"t":"2025-06-17T04:00:00Z","v":1014078,"vw":4.630904},{"c":4.6,"h":4.74,"l":4.59,"n":11306,"o":4.6,"t":"2025-06-18T04:00:00Z","v":1334712,"vw":4.637232},{"c":4.63,"h":4.7,"l":4.585,"n":9258,"o":4.66,"t":"2025-06-20T04:00:00Z","v":1723854,"vw":4.635796},{"c":4.62,"h":4.67,"l":4.545,"n":10033,"o":4.63,"t":"2025-06-23T04:00:00Z","v":1238885,"vw":4.618226},{"c":4.78,"h":4.8599,"l":4.675,"n":10555,"o":4.69,"t":"2025-06-24T04:00:00Z","v":1848897,"vw":4.775178},{"c":4.69,"h":4.855,"l":4.645,"n":9828,"o":4.78,"t":"2025-06-25T04:00:00Z","v":1050255,"vw":4.702035},{"c":4.77,"h":4.8,"l":4.68,"n":8967,"o":4.69,"t":"2025-06-26T04:00:00Z","v":1488311,"vw":4.753178},{"c":4.76,"h":4.855,"l":4.74,"n":9447,"o":4.79,"t":"2025-06-27T04:00:00Z","v":2365461,"vw":4.772279},{"c":4.82,"h":4.855,"l":4.775,"n":8695,"o":4.8,"t":"2025-06-30T04:00:00Z","v":944663,"vw":4.823724},{"c":4.89,"h":5.02,"l":4.79,"n":11211,"o":4.79,"t":"2025-07-01T04:00:00Z","v":1197286,"vw":4.906877},{"c":4.9,"h":5.03,"l":4.875,"n":11746,"o":4.91,"t":"2025-07-02T04:00:00Z","v":2854331,"vw":4.933898},{"c":5.02,"h":5.055,"l":4.94,"n":5398,"o":4.97,"t":"2025-07-03T04:00:00Z","v":631079,"vw":5.014399},{"c":4.88,"h":5.01,"l":4.84,"n":10767,"o":4.99,"t":"2025-07-07T04:00:00Z","v":1187168,"vw":4.908979},{"c":5.03,"h":5.1,"l":4.905,"n":7305,"o":4.91,"t":"2025-07-08T04:00:00Z","v":955057,"vw":5.028331},{"c":5.06,"h":5.11,"l":4.97,"n":6047,"o":5.06,"t":"2025-07-09T04:00:00Z","v":712283,"vw":5.040721},{"c":4.95,"h":5.12,"l":4.92,"n":9216,"o":5.08,"t":"2025-07-10T04:00:00Z","v":1131799,"vw":4.99004},{"c":4.79,"h":4.935,"l":4.76,"n":8336,"o":4.89,"t":"2025-07-11T04:00:00Z","v":930486,"vw":4.827372},{"c":4.79,"h":4.96,"l":4.77,"n":9656,"o":4.8,"t":"2025-07-14T04:00:00Z","v":1063951,"vw":4.825675},{"c":4.64,"h":4.83,"l":4.64,"n":9440,"o":4.78,"t":"2025-07-15T04:00:00Z","v":1001179,"vw":4.696185},{"c":4.82,"h":4.82,"l":4.635,"n":9916,"o":4.7,"t":"2025-07-16T04:00:00Z","v":931340,"vw":4.760986},{"c":4.95,"h":4.96,"l":4.79,"n":9364,"o":4.85,"t":"2025-07-17T04:00:00Z","v":953636,"vw":4.902645},{"c":4.91,"h":5.03,"l":4.91,"n":10310,"o":5,"t":"2025-07-18T04:00:00Z","v":930527,"vw":4.941037},{"c":5.04,"h":5.1,"l":4.9,"n":8645,"o":4.93,"t":"2025-07-21T04:00:00Z","v":666744,"vw":5.05034},{"c":5.24,"h":5.25,"l":5.06,"n":8755,"o":5.08,"t":"2025-07-22T04:00:00Z","v":740133,"vw":5.179689},{"c":5.21,"h":5.3,"l":5.135,"n":10111,"o":5.24,"t":"2025-07-23T04:00:00Z","v":823274,"vw":5.223868},{"c":5.16,"h":5.235,"l":5.14,"n":7617,"o":5.21,"t":"2025-07-24T04:00:00Z","v":485090,"vw":5.185583},{"c":5.39,"h":5.415,"l":5.105,"n":9296,"o":5.17,"t":"2025-07-25T04:00:00Z","v":1114308,"vw":5.330162},{"c":5.34,"h":5.545,"l":5.31,"n":11343,"o":5.39,"t":"2025-07-28T04:00:00Z","v":1597647,"vw":5.41352},{"c":5.07,"h":5.415,"l":5.065,"n":9652,"o":5.38,"t":"2025-07-29T04:00:00Z","v":918545,"vw":5.157798},{"c":4.98,"h":5.195,"l":4.97,"n":9110,"o":5.09,"t":"2025-07-30T04:00:00Z","v":771770,"vw":5.070628},{"c":4.92,"h":5.06,"l":4.89,"n":8447,"o":4.91,"t":"2025-07-31T04:00:00Z","v":827886,"vw":4.943136},{"c":4.83,"h":5,"l":4.721,"n":10470,"o":4.85,"t":"2025-08-01T04:00:00Z","v":997329,"vw":4.81942},{"c":4.92,"h":4.945,"l":4.81,"n":6559,"o":4.86,"t":"2025-08-04T04:00:00Z","v":504241,"vw":4.906786},{"c":4.98,"h":4.99,"l":4.835,"n":6215,"o":4.94,"t":"2025-08-05T04:00:00Z","v":507427,"vw":4.944544},{"c":5.31,"h":5.32,"l":4.99,"n":9917,"o":5.01,"t":"2025-08-06T04:00:00Z","v":1087850,"vw":5.198871},{"c":5.32,"h":5.37,"l":5.185,"n":10006,"o":5.32,"t":"2025-08-07T04:00:00Z","v":1200033,"vw":5.273806},{"c":5.15,"h":5.4,"l":5.135,"n":11889,"o":5.32,"t":"2025-08-08T04:00:00Z","v":945146,"vw":5.25282},{"c":5.36,"h":5.38,"l":5.2,"n":8724,"o":5.22,"t":"2025-08-11T04:00:00Z","v":828844,"vw":5.317886},{"c":5.35,"h":5.61,"l":5.005,"n":20667,"o":5.61,"t":"2025-08-12T04:00:00Z","v":2311510,"vw":5.234584},{"c":5.7,"h":5.86,"l":5.4,"n":22583,"o":5.42,"t":"2025-08-13T04:00:00Z","v":2451987,"vw":5.672101},{"c":5.51,"h":5.655,"l":5.39,"n":8931,"o":5.63,"t":"2025-08-14T04:00:00Z","v":1114237,"vw":5.47621},{"c":5.43,"h":5.64,"l":5.14,"n":8836,"o":5.55,"t":"2025-08-15T04:00:00Z","v":1251206,"vw":5.45065},{"c":5.53,"h":5.67,"l":5.44,"n":10932,"o":5.46,"t":"2025-08-18T04:00:00Z","v":1204452,"vw":5.537651},{"c":5.59,"h":5.615,"l":5.43,"n":7305,"o":5.54,"t":"2025-08-19T04:00:00Z","v":790273,"vw":5.539544},{"c":5.53,"h":5.57,"l":5.445,"n":8066,"o":5.55,"t":"2025-08-20T04:00:00Z","v":726355,"vw":5.509584},{"c":5.46,"h":5.52,"l":5.03,"n":8308,"o":5.52,"t":"2025-08-21T04:00:00Z","v":642792,"vw":5.453831},{"c":5.67,"h":5.79,"l":5.48,"n":10131,"o":5.51,"t":"2025-08-22T04:00:00Z","v":1133132,"vw":5.692975},{"c":5.73,"h":5.77,"l":5.5961,"n":8682,"o":5.68,"t":"2025-08-25T04:00:00Z","v":578548,"vw":5.734229},{"c":5.83,"h":5.865,"l":5.7,"n":6602,"o":5.72,"t":"2025-08-26T04:00:00Z","v":734058,"vw":5.816643},{"c":5.88,"h":5.925,"l":5.8,"n":10259,"o":5.81,"t":"2025-08-27T04:00:00Z","v":980875,"vw":5.868601},{"c":5.94,"h":5.975,"l":5.795,"n":7052,"o":5.93,"t":"2025-08-28T04:00:00Z","v":679120,"vw":5.911182},{"c":5.92,"h":6.055,"l":5.845,"n":6844,"o":5.98,"t":"2025-08-29T04:00:00Z","v":705089,"vw":5.953484},{"c":5.67,"h":5.875,"l":5.63,"n":6306,"o":5.8,"t":"2025-09-02T04:00:00Z","v":635129,"vw":5.718902},{"c":5.6,"h":5.695,"l":5.54,"n":7294,"o":5.64,"t":"2025-09-03T04:00:00Z","v":902054,"vw":5.62034},{"c":5.69,"h":5.785,"l":5.52,"n":7101,"o":5.61,"t":"2025-09-04T04:00:00Z","v":558535,"vw":5.660402},{"c":5.88,"h":5.9,"l":5.66,"n":5070,"o":5.71,"t":"2025-09-05T04:00:00Z","v":457151,"vw":5.808569},{"c":5.92,"h":5.95,"l":5.75,"n":6252,"o":5.91,"t":"2025-09-08T04:00:00Z","v":477528,"vw":5.894591},{"c":5.96,"h":6,"l":5.86,"n":5502,"o":5.9,"t":"2025-09-09T04:00:00Z","v":463231,"vw":5.951054},{"c":5.66,"h":5.95,"l":5.62,"n":7788,"o":5.95,"t":"2025-09-10T04:00:00Z","v":685007,"vw":5.705118},{"c":5.93,"h":5.93,"l":5.7,"n":6893,"o":5.7,"t":"2025-09-11T04:00:00Z","v":612449,"vw":5.858107},{"c":5.89,"h":5.955,"l":5.8,"n":6225,"o":5.92,"t":"2025-09-12T04:00:00Z","v":516666,"vw":5.896626},{"c":5.66,"h":5.895,"l":5.53,"n":8586,"o":5.88,"t":"2025-09-15T04:00:00Z","v":1060081,"vw":5.682758},{"c":5.71,"h":5.745,"l":5.63,"n":6262,"o":5.65,"t":"2025-09-16T04:00:00Z","v":445924,"vw":5.703538},{"c":5.65,"h":5.77,"l":5.51,"n":11107,"o":5.72,"t":"2025-09-17T04:00:00Z","v":1471280,"vw":5.634647},{"c":5.75,"h":5.8,"l":5.66,"n":5762,"o":5.71,"t":"2025-09-18T04:00:00Z","v":520183,"vw":5.74106},{"c":5.45,"h":5.78,"l":5.45,"n":4829,"o":5.78,"t":"2025-09-19T04:00:00Z","v":1299419,"vw":5.506264},{"c":5.67,"h":5.755,"l":5.38,"n":7907,"o":5.45,"t":"2025-09-22T04:00:00Z","v":736044,"vw":5.665118},{"c":5.33,"h":5.75,"l":5.295,"n":6878,"o":5.7,"t":"2025-09-23T04:00:00Z","v":647935,"vw":5.406446},{"c":5.34,"h":5.445,"l":5.295,"n":8737,"o":5.39,"t":"2025-09-24T04:00:00Z","v":1035394,"vw":5.343745},{"c":5.12,"h":5.325,"l":5.07,"n":7259,"o":5.28,"t":"2025-09-25T04:00:00Z","v":641559,"vw":5.135068},{"c":5.15,"h":5.295,"l":5.0765,"n":7886,"o":5.13,"t":"2025-09-26T04:00:00Z","v":940170,"vw":5.198264},{"c":5.32,"h":5.33,"l":5.06,"n":8051,"o":5.23,"t":"2025-09-29T04:00:00Z","v":719736,"vw":5.272745},{"c":5.23,"h":5.37,"l":5.07,"n":7727,"o":5.32,"t":"2025-09-30T04:00:00Z","v":821204,"vw":5.185782},{"c":5.24,"h":5.3,"l":5.15,"n":7757,"o":5.15,"t":"2025-10-01T04:00:00Z","v":753026,"vw":5.239675},{"c":5.24,"h":5.275,"l":5.15,"n":6200,"o":5.23,"t":"2025-10-02T04:00:00Z","v":520401,"vw":5.223107},{"c":5.25,"h":5.39,"l":5.215,"n":5391,"o":5.23,"t":"2025-10-03T04:00:00Z","v":343710,"vw":5.261956},{"c":4.98,"h":5.3,"l":4.96,"n":6671,"o":5.3,"t":"2025-10-06T04:00:00Z","v":609335,"vw":5.099444},{"c":4.89,"h":5.06,"l":4.89,"n":7557,"o":5.03,"t":"2025-10-07T04:00:00Z","v":651506,"vw":4.928345},{"c":4.86,"h":4.96,"l":4.84,"n":7235,"o":4.94,"t":"2025-10-08T04:00:00Z","v":855540,"vw":4.878879},{"c":4.85,"h":4.91,"l":4.8,"n":6150,"o":4.83,"t":"2025-10-09T04:00:00Z","v":581643,"vw":4.846163},{"c":4.59,"h":4.9,"l":4.54,"n":8406,"o":4.86,"t":"2025-10-10T04:00:00Z","v":1036293,"vw":4.599298},{"c":4.73,"h":4.765,"l":4.56,"n":7481,"o":4.67,"t":"2025-10-13T04:00:00Z","v":909661,"vw":4.679425},{"c":4.63,"h":4.74,"l":4.595,"n":10761,"o":4.65,"t":"2025-10-14T04:00:00Z","v":1281717,"vw":4.638685},{"c":4.8,"h":4.8,"l":4.65,"n":8906,"o":4.69,"t":"2025-10-15T04:00:00Z","v":1138375,"vw":4.725674},{"c":4.57,"h":4.795,"l":4.5401,"n":11307,"o":4.77,"t":"2025-10-16T04:00:00Z","v":1080662,"vw":4.631908},{"c":4.63,"h":4.67,"l":4.4645,"n":8412,"o":4.53,"t":"2025-10-17T04:00:00Z","v":997372,"vw":4.622273},{"c":4.51,"h":4.745,"l":4.485,"n":11431,"o":4.66,"t":"2025-10-20T04:00:00Z","v":898857,"vw":4.577824},{"c":4.45,"h":4.57,"l":4.44,"n":9851,"o":4.51,"t":"2025-10-21T04:00:00Z","v":1076131,"vw":4.495936},{"c":4.38,"h":4.48,"l":4.315,"n":11489,"o":4.46,"t":"2025-10-22T04:00:00Z","v":1246554,"vw":4.364462},{"c":4.48,"h":4.52,"l":4.3,"n":9997,"o":4.38,"t":"2025-10-23T04:00:00Z","v":2287371,"vw":4.403521},{"c":5.09,"h":5.09,"l":4.535,"n":13022,"o":4.56,"t":"2025-10-24T04:00:00Z","v":1774621,"vw":4.880256},{"c":5.05,"h":5.18,"l":4.875,"n":10069,"o":5.14,"t":"2025-10-27T04:00:00Z","v":1089226,"vw":5.039286},{"c":5.2,"h":5.25,"l":4.97,"n":8909,"o":5.05,"t":"2025-10-28T04:00:00Z","v":842065,"vw":5.165188},{"c":4.85,"h":5.15,"l":4.82,"n":10439,"o":5.15,"t":"2025-10-29T04:00:00Z","v":1179027,"vw":4.93718},{"c":4.44,"h":4.87,"l":4.42,"n":10707,"o":4.85,"t":"2025-10-30T04:00:00Z","v":1337054,"vw":4.602565},{"c":4.29,"h":4.505,"l":4.25,"n":13401,"o":4.44,"t":"2025-10-31T04:00:00Z","v":2166748,"vw":4.331692},{"c":4.34,"h":4.41,"l":4.195,"n":15014,"o":4.29,"t":"2025-11-03T05:00:00Z","v":2509843,"vw":4.305086},{"c":4.13,"h":4.33,"l":4.12,"n":19835,"o":4.33,"t":"2025-11-04T05:00:00Z","v":2189428,"vw":4.213205},{"c":4.23,"h":4.25,"l":4.125,"n":11510,"o":4.16,"t":"2025-11-05T05:00:00Z","v":1549163,"vw":4.205633},{"c":3.88,"h":4.245,"l":3.86,"n":14131,"o":4.19,"t":"2025-11-06T05:00:00Z","v":1702190,"vw":4.018137},{"c":3.8,"h":3.915,"l":3.75,"n":13501,"o":3.86,"t":"2025-11-07T05:00:00Z","v":1869609,"vw":3.801501},{"c":3.74,"h":3.895,"l":3.7,"n":10922,"o":3.87,"t":"2025-11-10T05:00:00Z","v":1590139,"vw":3.795376},{"c":3.79,"h":4,"l":3.27,"n":12286,"o":3.52,"t":"2025-11-11T05:00:00Z","v":1471124,"vw":3.809824},{"c":3.61,"h":3.83,"l":3.575,"n":12282,"o":3.75,"t":"2025-11-12T05:00:00Z","v":1528043,"vw":3.649004},{"c":3.5,"h":3.645,"l":3.45,"n":13770,"o":3.56,"t":"2025-11-13T05:00:00Z","v":1645012,"vw":3.534928},{"c":3.57,"h":3.605,"l":3.38,"n":14592,"o":3.48,"t":"2025-11-14T05:00:00Z","v":1730163,"vw":3.520829},{"c":3.36,"h":3.55,"l":3.33,"n":11968,"o":3.55,"t":"2025-11-17T05:00:00Z","v":1831581,"vw":3.403561},{"c":3.33,"h":3.37,"l":3.245,"n":9917,"o":3.35,"t":"2025-11-18T05:00:00Z","v":1448967,"vw":3.314619},{"c":3.07,"h":3.33,"l":3.06,"n":9357,"o":3.33,"t":"2025-11-19T05:00:00Z","v":1390750,"vw":3.150293},{"c":3,"h":3.14,"l":2.975,"n":10704,"o":3.11,"t":"2025-11-20T05:00:00Z","v":1651586,"vw":3.036897},{"c":3.16,"h":3.185,"l":2.98,"n":13609,"o":3.01,"t":"2025-11-21T05:00:00Z","v":1345576,"vw":3.12611},{"c":3.15,"h":3.185,"l":3.07,"n":7525,"o":3.14,"t":"2025-11-24T05:00:00Z","v":947300,"vw":3.14356},{"c":3.3,"h":3.34,"l":3.165,"n":6127,"o":3.17,"t":"2025-11-25T05:00:00Z","v":828780,"vw":3.277749},{"c":3.31,"h":3.385,"l":3.29,"n":5847,"o":3.29,"t":"2025-11-26T05:00:00Z","v":766094,"vw":3.330339},{"c":3.32,"h":3.39,"l":3.27,"n":4600,"o":3.32,"t":"2025-11-28T05:00:00Z","v":673207,"vw":3.329519},{"c":3.35,"h":3.42,"l":3.26,"n":6385,"o":3.29,"t":"2025-12-01T05:00:00Z","v":747791,"vw":3.36326},{"c":3.41,"h":3.46,"l":3.32,"n":8736,"o":3.35,"t":"2025-12-02T05:00:00Z","v":1319990,"vw":3.410705},{"c":3.5,"h":3.56,"l":3.4,"n":5854,"o":3.4,"t":"2025-12-03T05:00:00Z","v":799898,"vw":3.511069},{"c":3.48,"h":3.54,"l":3.42,"n":6516,"o":3.51,"t":"2025-12-04T05:00:00Z","v":616221,"vw":3.463255},{"c":3.5,"h":3.535,"l":3.45,"n":5125,"o":3.48,"t":"2025-12-05T05:00:00Z","v":652076,"vw":3.492914},{"c":3.41,"h":3.51,"l":3.365,"n":10257,"o":3.51,"t":"2025-12-08T05:00:00Z","v":2418750,"vw":3.429595},{"c":3.51,"h":3.515,"l":3.4,"n":7897,"o":3.42,"t":"2025-12-09T05:00:00Z","v":1480834,"vw":3.491226},{"c":3.42,"h":3.56,"l":3.38,"n":6855,"o":3.51,"t":"2025-12-10T05:00:00Z","v":1062708,"vw":3.448644},{"c":3.47,"h":3.49,"l":3.345,"n":9906,"o":3.43,"t":"2025-12-11T05:00:00Z","v":1556002,"vw":3.43368},{"c":3.45,"h":3.52,"l":3.31,"n":8883,"o":3.5,"t":"2025-12-12T05:00:00Z","v":1931834,"vw":3.434976},{"c":3.4,"h":3.48,"l":3.36,"n":8341,"o":3.48,"t":"2025-12-15T05:00:00Z","v":1826377,"vw":3.401824},{"c":3.69,"h":3.69,"l":3.33,"n":11027,"o":3.37,"t":"2025-12-16T05:00:00Z","v":1885128,"vw":3.570499},{"c":3.83,"h":3.88,"l":3.67,"n":10255,"o":3.69,"t":"2025-12-17T05:00:00Z","v":1298842,"vw":3.821766},{"c":3.91,"h":3.975,"l":3.82,"n":12138,"o":3.85,"t":"2025-12-18T05:00:00Z","v":1418810,"vw":3.907101},{"c":3.79,"h":3.965,"l":3.75,"n":9197,"o":3.91,"t":"2025-12-19T05:00:00Z","v":3112952,"vw":3.811969},{"c":3.78,"h":3.985,"l":3.75,"n":7466,"o":3.8,"t":"2025-12-22T05:00:00Z","v":927991,"vw":3.855928},{"c":3.65,"h":3.8,"l":3.635,"n":5841,"o":3.78,"t":"2025-12-23T05:00:00Z","v":705133,"vw":3.677629},{"c":3.71,"h":3.735,"l":3.61,"n":3228,"o":3.65,"t":"2025-12-24T05:00:00Z","v":327454,"vw":3.71489},{"c":3.71,"h":3.73,"l":3.64,"n":4232,"o":3.68,"t":"2025-12-26T05:00:00Z","v":515363,"vw":3.695549},{"c":3.68,"h":3.725,"l":3.67,"n":10060,"o":3.7,"t":"2025-12-29T05:00:00Z","v":1043486,"vw":3.694248},{"c":3.57,"h":3.695,"l":3.57,"n":7057,"o":3.68,"t":"2025-12-30T05:00:00Z","v":745726,"vw":3.623942},{"c":3.65,"h":3.66,"l":3.57,"n":7463,"o":3.57,"t":"2025-12-31T05:00:00Z","v":834288,"vw":3.628635},{"c":3.62,"h":3.69,"l":3.615,"n":9417,"o":3.66,"t":"2026-01-02T05:00:00Z","v":904516,"vw":3.64393},{"c":3.66,"h":3.785,"l":3.61,"n":5494,"o":3.61,"t":"2026-01-05T05:00:00Z","v":495331,"vw":3.706189},{"c":3.64,"h":3.67,"l":3.59,"n":4332,"o":3.63,"t":"2026-01-06T05:00:00Z","v":528746,"vw":3.630743},{"c":3.77,"h":3.78,"l":3.6,"n":4520,"o":3.64,"t":"2026-01-07T05:00:00Z","v":533505,"vw":3.696409},{"c":3.8,"h":3.89,"l":3.7448,"n":4508,"o":3.75,"t":"2026-01-08T05:00:00Z","v":366676,"vw":3.808752},{"c":3.8,"h":3.835,"l":3.695,"n":3615,"o":3.8,"t":"2026-01-09T05:00:00Z","v":300984,"vw":3.795136},{"c":3.82,"h":3.865,"l":3.74,"n":5145,"o":3.76,"t":"2026-01-12T05:00:00Z","v":592714,"vw":3.817136},{"c":3.53,"h":3.835,"l":3.51,"n":6308,"o":3.81,"t":"2026-01-13T05:00:00Z","v":623324,"vw":3.582028},{"c":3.57,"h":3.58,"l":3.49,"n":5150,"o":3.54,"t":"2026-01-14T05:00:00Z","v":384749,"vw":3.552893},{"c":3.6,"h":3.68,"l":3.54,"n":9564,"o":3.58,"t":"2026-01-15T05:00:00Z","v":1289541,"vw":3.609056},{"c":3.54,"h":3.62,"l":3.485,"n":8932,"o":3.61,"t":"2026-01-16T05:00:00Z","v":1047716,"vw":3.561332},{"c":3.4,"h":3.53,"l":3.38,"n":6332,"o":3.47,"t":"2026-01-20T05:00:00Z","v":672935,"vw":3.454618},{"c":3.51,"h":3.565,"l":3.4,"n":6504,"o":3.42,"t":"2026-01-21T05:00:00Z","v":575416,"vw":3.489303},{"c":3.64,"h":3.73,"l":3.53,"n":8247,"o":3.53,"t":"2026-01-22T05:00:00Z","v":984672,"vw":3.648219},{"c":3.58,"h":3.66,"l":3.56,"n":7299,"o":3.63,"t":"2026-01-23T05:00:00Z","v":1243051,"vw":3.592269},{"c":3.47,"h":3.61,"l":3.465,"n":5367,"o":3.59,"t":"2026-01-26T05:00:00Z","v":456769,"vw":3.502702},{"c":3.49,"h":3.52,"l":3.405,"n":7704,"o":3.45,"t":"2026-01-27T05:00:00Z","v":684084,"vw":3.47288},{"c":3.52,"h":3.58,"l":3.47,"n":7913,"o":3.52,"t":"2026-01-28T05:00:00Z","v":948196,"vw":3.521487},{"c":3.54,"h":3.555,"l":3.425,"n":6279,"o":3.5,"t":"2026-01-29T05:00:00Z","v":535628,"vw":3.510833},{"c":3.49,"h":3.57,"l":3.47,"n":8684,"o":3.52,"t":"2026-01-30T05:00:00Z","v":994194,"vw":3.520657},{"c":3.49,"h":3.58,"l":3.47,"n":7238,"o":3.5,"t":"2026-02-02T05:00:00Z","v":633351,"vw":3.515577},{"c":3.37,"h":3.48,"l":3.3,"n":10595,"o":3.47,"t":"2026-02-03T05:00:00Z","v":1177799,"vw":3.378647},{"c":3.44,"h":3.47,"l":3.295,"n":9819,"o":3.38,"t":"2026-02-04T05:00:00Z","v":1341623,"vw":3.386454},{"c":3.36,"h":3.48,"l":3.305,"n":9965,"o":3.44,"t":"2026-02-05T05:00:00Z","v":1024201,"vw":3.35301},{"c":3.38,"h":3.42,"l":3.33,"n":6518,"o":3.38,"t":"2026-02-06T05:00:00Z","v":2187637,"vw":3.383478},{"c":3.25,"h":3.39,"l":3.24,"n":7766,"o":3.38,"t":"2026-02-09T05:00:00Z","v":973154,"vw":3.27566},{"c":3.36,"h":3.385,"l":3.23,"n":6652,"o":3.25,"t":"2026-02-10T05:00:00Z","v":687992,"vw":3.338581},{"c":3.28,"h":3.4,"l":3.22,"n":6999,"o":3.39,"t":"2026-02-11T05:00:00Z","v":856874,"vw":3.271686},{"c":3.04,"h":3.32,"l":3.01,"n":9595,"o":3.29,"t":"2026-02-12T05:00:00Z","v":1041710,"vw":3.111499},{"c":3.03,"h":3.115,"l":2.8,"n":13452,"o":3.01,"t":"2026-02-13T05:00:00Z","v":1861955,"vw":3.002136},{"c":3.05,"h":3.145,"l":2.9899,"n":8688,"o":3.03,"t":"2026-02-17T05:00:00Z","v":1094882,"vw":3.058073},{"c":3.16,"h":3.2,"l":3.01,"n":8060,"o":3.08,"t":"2026-02-18T05:00:00Z","v":1037808,"vw":3.125986},{"c":3.14,"h":3.175,"l":3.05,"n":6798,"o":3.1,"t":"2026-02-19T05:00:00Z","v":1047246,"vw":3.136648},{"c":3.27,"h":3.29,"l":3.13,"n":9071,"o":3.13,"t":"2026-02-20T05:00:00Z","v":1271057,"vw":3.239527},{"c":3.06,"h":3.23,"l":3.035,"n":8840,"o":3.22,"t":"2026-02-23T05:00:00Z","v":1105111,"vw":3.090492},{"c":2.9,"h":3.07,"l":2.88,"n":10121,"o":3.05,"t":"2026-02-24T05:00:00Z","v":1782912,"vw":2.936486},{"c":2.99,"h":3,"l":2.83,"n":7490,"o":2.93,"t":"2026-02-25T05:00:00Z","v":1022139,"vw":2.954846},{"c":2.95,"h":3.029,"l":2.9,"n":7313,"o":2.97,"t":"2026-02-26T05:00:00Z","v":1032774,"vw":2.953949},{"c":2.78,"h":2.94,"l":2.77,"n":9951,"o":2.91,"t":"2026-02-27T05:00:00Z","v":2202715,"vw":2.818059},{"c":2.9,"h":2.995,"l":2.7,"n":11721,"o":2.7,"t":"2026-03-02T05:00:00Z","v":2339231,"vw":2.896194},{"c":3,"h":3.015,"l":2.7718,"n":15646,"o":2.79,"t":"2026-03-03T05:00:00Z","v":2771898,"vw":2.939283},{"c":3.11,"h":3.275,"l":2.99,"n":10852,"o":3.03,"t":"2026-03-04T05:00:00Z","v":2348231,"vw":3.133503},{"c":3.03,"h":3.18,"l":2.95,"n":9527,"o":3.09,"t":"2026-03-05T05:00:00Z","v":940276,"vw":3.037546},{"c":2.94,"h":2.97,"l":2.825,"n":8324,"o":2.92,"t":"2026-03-06T05:00:00Z","v":1120919,"vw":2.925977},{"c":2.81,"h":2.889,"l":2.7839,"n":10148,"o":2.86,"t":"2026-03-09T04:00:00Z","v":1398117,"vw":2.817288},{"c":3.04,"h":3.155,"l":2.8,"n":16063,"o":2.8,"t":"2026-03-10T04:00:00Z","v":2788228,"vw":3.043601},{"c":2.84,"h":3.025,"l":2.805,"n":13091,"o":2.98,"t":"2026-03-11T04:00:00Z","v":1867322,"vw":2.875911},{"c":2.71,"h":2.905,"l":2.69,"n":10701,"o":2.78,"t":"2026-03-12T04:00:00Z","v":1183091,"vw":2.807769},{"c":2.67,"h":2.765,"l":2.655,"n":9574,"o":2.71,"t":"2026-03-13T04:00:00Z","v":1155760,"vw":2.698403},{"c":2.66,"h":2.71,"l":2.56,"n":10994,"o":2.68,"t":"2026-03-16T04:00:00Z","v":1309335,"vw":2.636844},{"c":2.9,"h":2.92,"l":2.67,"n":11070,"o":2.69,"t":"2026-03-17T04:00:00Z","v":1305306,"vw":2.857443},{"c":2.78,"h":2.89,"l":2.77,"n":8565,"o":2.87,"t":"2026-03-18T04:00:00Z","v":960384,"vw":2.807403},{"c":2.65,"h":2.795,"l":2.635,"n":5882,"o":2.77,"t":"2026-03-19T04:00:00Z","v":820258,"vw":2.675652},{"c":2.59,"h":2.675,"l":2.56,"n":6748,"o":2.65,"t":"2026-03-20T04:00:00Z","v":1077360,"vw":2.609662},{"c":2.78,"h":2.79,"l":2.615,"n":9070,"o":2.67,"t":"2026-03-23T04:00:00Z","v":1172825,"vw":2.730705},{"c":2.77,"h":2.805,"l":2.725,"n":8307,"o":2.74,"t":"2026-03-24T04:00:00Z","v":913198,"vw":2.763987},{"c":3.08,"h":3.095,"l":2.79,"n":10482,"o":2.79,"t":"2026-03-25T04:00:00Z","v":1746501,"vw":2.977428},{"c":3.04,"h":3.125,"l":3,"n":11633,"o":3.02,"t":"2026-03-26T04:00:00Z","v":1296433,"vw":3.046837},{"c":3.06,"h":3.09,"l":2.995,"n":8326,"o":3.01,"t":"2026-03-27T04:00:00Z","v":931751,"vw":3.051483},{"c":3.12,"h":3.33,"l":3.06,"n":7783,"o":3.27,"t":"2026-03-30T04:00:00Z","v":952534,"vw":3.156227},{"c":2.6,"h":3.095,"l":2.59,"n":14448,"o":3.09,"t":"2026-03-31T04:00:00Z","v":2427908,"vw":2.764905},{"c":2.57,"h":2.69,"l":2.395,"n":15033,"o":2.67,"t":"2026-04-01T04:00:00Z","v":2571126,"vw":2.533994},{"c":2.58,"h":2.6,"l":2.4,"n":13768,"o":2.6,"t":"2026-04-02T04:00:00Z","v":2919570,"vw":2.532588},{"c":2.45,"h":2.69,"l":2.45,"n":8540,"o":2.58,"t":"2026-04-06T04:00:00Z","v":1353365,"vw":2.563122},{"c":2.4,"h":2.49,"l":2.3,"n":12546,"o":2.44,"t":"2026-04-07T04:00:00Z","v":2848286,"vw":2.408818},{"c":2.72,"h":2.73,"l":2.445,"n":13089,"o":2.46,"t":"2026-04-08T04:00:00Z","v":3055163,"vw":2.594744},{"c":2.86,"h":2.87,"l":2.64,"n":10861,"o":2.7,"t":"2026-04-09T04:00:00Z","v":1635166,"vw":2.772718},{"c":3.01,"h":3.14,"l":2.88,"n":9990,"o":2.88,"t":"2026-04-10T04:00:00Z","v":1845014,"vw":3.014499},{"c":3.11,"h":3.13,"l":2.92,"n":6683,"o":2.96,"t":"2026-04-13T04:00:00Z","v":997379,"vw":3.06098},{"c":3.07,"h":3.29,"l":3.04,"n":7871,"o":3.17,"t":"2026-04-14T04:00:00Z","v":949688,"vw":3.100376},{"c":3.15,"h":3.195,"l":3.07,"n":6353,"o":3.07,"t":"2026-04-15T04:00:00Z","v":708273,"vw":3.153031},{"c":3.18,"h":3.2199,"l":3.1,"n":5113,"o":3.13,"t":"2026-04-16T04:00:00Z","v":541653,"vw":3.176009},{"c":4.11,"h":4.2899,"l":3.73,"n":179266,"o":3.975,"t":"2026-04-17T04:00:00Z","v":25111756,"vw":4.078613},{"c":4.05,"h":4.15,"l":3.87,"n":17213,"o":4.08,"t":"2026-04-20T04:00:00Z","v":3736155,"vw":4.030481},{"c":3.81,"h":4.09,"l":3.8,"n":9840,"o":4.02,"t":"2026-04-21T04:00:00Z","v":1293174,"vw":3.928159},{"c":3.96,"h":3.97,"l":3.764,"n":9173,"o":3.83,"t":"2026-04-22T04:00:00Z","v":1129937,"vw":3.894555},{"c":4.02,"h":4.095,"l":3.815,"n":10670,"o":3.9,"t":"2026-04-23T04:00:00Z","v":2825575,"vw":3.978008},{"c":3.66,"h":4.03,"l":3.63,"n":11328,"o":4,"t":"2026-04-24T04:00:00Z","v":1556807,"vw":3.733146},{"c":4.04,"h":4.14,"l":3.71,"n":11703,"o":3.75,"t":"2026-04-27T04:00:00Z","v":1841833,"vw":4.005817},{"c":4.06,"h":4.16,"l":3.95,"n":9188,"o":3.95,"t":"2026-04-28T04:00:00Z","v":1001182,"vw":4.076809},{"c":3.77,"h":4.02,"l":3.76,"n":6428,"o":4.01,"t":"2026-04-29T04:00:00Z","v":797304,"vw":3.836798},{"c":3.79,"h":3.84,"l":3.67,"n":5861,"o":3.76,"t":"2026-04-30T04:00:00Z","v":767506,"vw":3.774583},{"c":3.86,"h":3.88,"l":3.74,"n":12874,"o":3.86,"t":"2026-05-01T04:00:00Z","v":1464613,"vw":3.853176},{"c":4,"h":4.105,"l":3.85,"n":11122,"o":3.86,"t":"2026-05-04T04:00:00Z","v":1424449,"vw":3.99849},{"c":3.57,"h":3.9365,"l":3.5,"n":10559,"o":3.825,"t":"2026-05-05T04:00:00Z","v":1304062,"vw":3.621264},{"c":3.45,"h":3.6,"l":3.44,"n":6687,"o":3.57,"t":"2026-05-06T04:00:00Z","v":795003,"vw":3.507957},{"c":3.49,"h":3.56,"l":3.4001,"n":5490,"o":3.42,"t":"2026-05-07T04:00:00Z","v":498796,"vw":3.491983},{"c":3.54,"h":3.59,"l":3.425,"n":6873,"o":3.56,"t":"2026-05-08T04:00:00Z","v":579053,"vw":3.516876},{"c":3.35,"h":3.55,"l":3.3,"n":5977,"o":3.55,"t":"2026-05-11T04:00:00Z","v":549751,"vw":3.362572},{"c":3.36,"h":3.37,"l":3.25,"n":4703,"o":3.36,"t":"2026-05-12T04:00:00Z","v":405953,"vw":3.340289},{"c":3.31,"h":3.37,"l":3.24,"n":6858,"o":3.32,"t":"2026-05-13T04:00:00Z","v":865876,"vw":3.300278},{"c":3.37,"h":3.3958,"l":3.25,"n":4600,"o":3.29,"t":"2026-05-14T04:00:00Z","v":442429,"vw":3.352411},{"c":3.47,"h":3.48,"l":3.3104,"n":4940,"o":3.33,"t":"2026-05-15T04:00:00Z","v":602429,"vw":3.433231},{"c":3.51,"h":3.615,"l":3.42,"n":4460,"o":3.45,"t":"2026-05-18T04:00:00Z","v":476262,"vw":3.530126},{"c":3.43,"h":3.555,"l":3.4,"n":5983,"o":3.5,"t":"2026-05-19T04:00:00Z","v":435035,"vw":3.461836},{"c":3.31,"h":3.44,"l":3.235,"n":6675,"o":3.42,"t":"2026-05-20T04:00:00Z","v":823495,"vw":3.328071},{"c":3.35,"h":3.36,"l":3.17,"n":3957,"o":3.25,"t":"2026-05-21T04:00:00Z","v":287584,"vw":3.309929},{"c":3.49,"h":3.5,"l":3.3,"n":3972,"o":3.35,"t":"2026-05-22T04:00:00Z","v":402452,"vw":3.436969},{"c":3.75,"h":3.8,"l":3.458,"n":5928,"o":3.49,"t":"2026-05-26T04:00:00Z","v":550444,"vw":3.695861},{"c":3.75,"h":3.86,"l":3.735,"n":4944,"o":3.79,"t":"2026-05-27T04:00:00Z","v":390715,"vw":3.77824},{"c":3.78,"h":3.81,"l":3.715,"n":4597,"o":3.75,"t":"2026-05-28T04:00:00Z","v":360257,"vw":3.775965},{"c":3.88,"h":3.95,"l":3.75,"n":6736,"o":3.79,"t":"2026-05-29T04:00:00Z","v":466701,"vw":3.870962},{"c":4.03,"h":4.13,"l":3.82,"n":8424,"o":3.87,"t":"2026-06-01T04:00:00Z","v":1193874,"vw":4.04612},{"c":3.93,"h":4.22,"l":3.925,"n":9377,"o":4,"t":"2026-06-02T04:00:00Z","v":962311,"vw":4.047068},{"c":3.65,"h":3.92,"l":3.54,"n":7491,"o":3.92,"t":"2026-06-03T04:00:00Z","v":758837,"vw":3.635525},{"c":3.72,"h":3.77,"l":3.655,"n":5084,"o":3.7,"t":"2026-06-04T04:00:00Z","v":448742,"vw":3.721421},{"c":3.47,"h":3.69,"l":3.45,"n":4081,"o":3.69,"t":"2026-06-05T04:00:00Z","v":380077,"vw":3.527477},{"c":3.45,"h":3.52,"l":3.45,"n":4575,"o":3.52,"t":"2026-06-08T04:00:00Z","v":309338,"vw":3.472907},{"c":3.43,"h":3.56,"l":3.385,"n":4943,"o":3.47,"t":"2026-06-09T04:00:00Z","v":284774,"vw":3.448096},{"c":3.38,"h":3.475,"l":3.37,"n":4536,"o":3.44,"t":"2026-06-10T04:00:00Z","v":247874,"vw":3.407202},{"c":3.42,"h":3.47,"l":3.32,"n":4467,"o":3.43,"t":"2026-06-11T04:00:00Z","v":327160,"vw":3.407247},{"c":3.37,"h":3.5,"l":3.37,"n":3553,"o":3.43,"t":"2026-06-12T04:00:00Z","v":266922,"vw":3.42203},{"c":3.37,"h":3.45,"l":3.32,"n":5009,"o":3.38,"t":"2026-06-15T04:00:00Z","v":516956,"vw":3.378823},{"c":3.28,"h":3.47,"l":3.23,"n":5876,"o":3.36,"t":"2026-06-16T04:00:00Z","v":698986,"vw":3.305416},{"c":3.32,"h":3.515,"l":3.2447,"n":7053,"o":3.3,"t":"2026-06-17T04:00:00Z","v":738690,"vw":3.39323},{"c":3.39,"h":3.42,"l":3.2124,"n":4237,"o":3.33,"t":"2026-06-18T04:00:00Z","v":1061948,"vw":3.380084},{"c":3.18,"h":3.48,"l":3.18,"n":5423,"o":3.39,"t":"2026-06-22T04:00:00Z","v":514495,"vw":3.270897},{"c":3.16,"h":3.275,"l":3.16,"n":5147,"o":3.17,"t":"2026-06-23T04:00:00Z","v":412977,"vw":3.213702},{"c":3.26,"h":3.29,"l":3.16,"n":3966,"o":3.19,"t":"2026-06-24T04:00:00Z","v":416168,"vw":3.24872},{"c":3.18,"h":3.28,"l":3.145,"n":4404,"o":3.26,"t":"2026-06-25T04:00:00Z","v":306767,"vw":3.193634},{"c":3.58,"h":3.6,"l":3.15,"n":6098,"o":3.15,"t":"2026-06-26T04:00:00Z","v":1706080,"vw":3.537834},{"c":4.26,"h":4.545,"l":4.195,"n":40414,"o":4.27,"t":"2026-06-29T04:00:00Z","v":5549554,"vw":4.361514},{"c":4.2,"h":4.34,"l":4.175,"n":8184,"o":4.24,"t":"2026-06-30T04:00:00Z","v":841558,"vw":4.220632},{"c":4.2,"h":4.3477,"l":4.185,"n":7062,"o":4.24,"t":"2026-07-01T04:00:00Z","v":812570,"vw":4.247959},{"c":4.24,"h":4.26,"l":4.15,"n":4936,"o":4.21,"t":"2026-07-02T04:00:00Z","v":357862,"vw":4.219975},{"c":4.18,"h":4.24,"l":4.13,"n":4806,"o":4.24,"t":"2026-07-06T04:00:00Z","v":323276,"vw":4.192847},{"c":4.04,"h":4.24,"l":4.035,"n":3744,"o":4.23,"t":"2026-07-07T04:00:00Z","v":308765,"vw":4.092154},{"c":3.91,"h":4.07,"l":3.89,"n":4552,"o":4.07,"t":"2026-07-08T04:00:00Z","v":303968,"vw":3.925366},{"c":4.06,"h":4.1066,"l":3.88,"n":5000,"o":3.89,"t":"2026-07-09T04:00:00Z","v":321782,"vw":4.031566},{"c":4.08,"h":4.095,"l":4.01,"n":4618,"o":4.03,"t":"2026-07-10T04:00:00Z","v":293747,"vw":4.066813},{"c":3.88,"h":4.14,"l":3.875,"n":3873,"o":4.08,"t":"2026-07-13T04:00:00Z","v":418187,"vw":3.927631},{"c":3.92,"h":3.975,"l":3.88,"n":5990,"o":3.94,"t":"2026-07-14T04:00:00Z","v":299533,"vw":3.933918},{"c":4.09,"h":4.1,"l":3.95,"n":4107,"o":3.96,"t":"2026-07-15T04:00:00Z","v":318389,"vw":4.053834},{"c":4.06,"h":4.14,"l":4.035,"n":6026,"o":4.07,"t":"2026-07-16T04:00:00Z","v":423304,"vw":4.088977},{"c":3.88,"h":4.01,"l":3.855,"n":6398,"o":4,"t":"2026-07-17T04:00:00Z","v":459856,"vw":3.904286},{"c":3.8,"h":3.93,"l":3.73,"n":3548,"o":3.93,"t":"2026-07-20T04:00:00Z","v":305776,"vw":3.796766},{"c":3.74,"h":3.8899,"l":3.71,"n":3981,"o":3.83,"t":"2026-07-21T04:00:00Z","v":287804,"vw":3.756654},{"c":3.66,"h":3.75,"l":3.62,"n":3921,"o":3.75,"t":"2026-07-22T04:00:00Z","v":344534,"vw":3.654747},{"c":3.6,"h":3.68,"l":3.48,"n":5696,"o":3.59,"t":"2026-07-23T04:00:00Z","v":511104,"vw":3.598108},{"c":3.8,"h":3.825,"l":3.58,"n":4623,"o":3.6,"t":"2026-07-24T04:00:00Z","v":373041,"vw":3.772521},{"c":4.04,"h":4.065,"l":3.7901,"n":4101,"o":3.81,"t":"2026-07-27T04:00:00Z","v":295814,"vw":3.990733},{"c":4.16,"h":4.19,"l":4.05,"n":4210,"o":4.09,"t":"2026-07-28T04:00:00Z","v":334701,"vw":4.131881},{"c":4.04,"h":4.225,"l":3.955,"n":5484,"o":4.16,"t":"2026-07-29T04:00:00Z","v":547965,"vw":4.044714},{"c":3.96,"h":4.04,"l":3.885,"n":9208,"o":4,"t":"2026-07-30T04:00:00Z","v":855905,"vw":3.98091},{"c":4,"h":4,"l":3.86,"n":5109,"o":3.9,"t":"2026-07-31T04:00:00Z","v":548590,"vw":3.973637},{"c":4.14,"h":4.15,"l":3.965,"n":8809,"o":3.99,"t":"2026-08-03T04:00:00Z","v":880587,"vw":4.045375},{"c":4.14,"h":4.19,"l":4.08,"n":5244,"o":4.13,"t":"2026-08-04T04:00:00Z","v":435677,"vw":4.127732},{"c":4,"h":4.18,"l":3.975,"n":2854,"o":4.14,"t":"2026-08-05T04:00:00Z","v":255669,"vw":4.033883},{"c":3.99,"h":4.04,"l":3.86,"n":5041,"o":3.99,"t":"2026-08-06T04:00:00Z","v":469653,"vw":3.974463},{"c":3.95,"h":4.02,"l":3.865,"n":4612,"o":3.99,"t":"2026-08-07T04:00:00Z","v":306579,"vw":3.94066},{"c":3.83,"h":3.97,"l":3.785,"n":5644,"o":3.91,"t":"2026-08-10T04:00:00Z","v":452977,"vw":3.842629},{"c":3.7,"h":3.98,"l":3.68,"n":6330,"o":3.98,"t":"2026-08-11T04:00:00Z","v":742640,"vw":3.789237},{"c":3.76,"h":3.835,"l":3.62,"n":4643,"o":3.76,"t":"2026-08-12T04:00:00Z","v":492071,"vw":3.708396},{"c":3.83,"h":3.84,"l":3.67,"n":5722,"o":3.81,"t":"2026-08-13T04:00:00Z","v":817648,"vw":3.756609},{"c":3.66,"h":3.865,"l":3.65,"n":6310,"o":3.85,"t":"2026-08-14T04:00:00Z","v":708132,"vw":3.697548},{"c":3.51,"h":3.66,"l":3.475,"n":4952,"o":3.64,"t":"2026-08-17T04:00:00Z","v":634809,"vw":3.550068},{"c":3.67,"h":3.725,"l":3.49,"n":4202,"o":3.51,"t":"2026-08-18T04:00:00Z","v":347221,"vw":3.658929},{"c":3.69,"h":3.785,"l":3.645,"n":4044,"o":3.66,"t":"2026-08-19T04:00:00Z","v":322490,"vw":3.694127},{"c":3.86,"h":3.87,"l":3.6011,"n":5066,"o":3.63,"t":"2026-08-20T04:00:00Z","v":312140,"vw":3.777194},{"c":4.01,"h":4.01,"l":3.85,"n":4619,"o":3.89,"t":"2026-08-21T04:00:00Z","v":289630,"vw":3.951401},{"c":3.84,"h":4.03,"l":3.775,"n":5424,"o":3.99,"t":"2026-08-24T04:00:00Z","v":311339,"vw":3.879748},{"c":3.84,"h":3.91,"l":3.79,"n":3729,"o":3.84,"t":"2026-08-25T04:00:00Z","v":377647,"vw":3.867166},{"c":3.76,"h":3.885,"l":3.75,"n":3508,"o":3.85,"t":"2026-08-26T04:00:00Z","v":267987,"vw":3.811504},{"c":3.78,"h":3.815,"l":3.71,"n":2955,"o":3.73,"t":"2026-08-27T04:00:00Z","v":217708,"vw":3.766655},{"c":3.74,"h":3.855,"l":3.69,"n":3593,"o":3.78,"t":"2026-08-28T04:00:00Z","v":386493,"vw":3.754684},{"c":3.59,"h":3.7,"l":3.51,"n":5367,"o":3.7,"t":"2026-08-31T04:00:00Z","v":636625,"vw":3.573415},{"c":3.51,"h":3.585,"l":3.5,"n":2727,"o":3.55,"t":"2026-09-01T04:00:00Z","v":242049,"vw":3.523357},{"c":3.83,"h":3.89,"l":3.54,"n":8091,"o":3.56,"t":"2026-09-02T04:00:00Z","v":927364,"vw":3.823882},{"c":3.88,"h":3.9,"l":3.775,"n":3398,"o":3.87,"t":"2026-09-03T04:00:00Z","v":319119,"vw":3.860006},{"c":3.88,"h":3.88,"l":3.795,"n":2728,"o":3.84,"t":"2026-09-04T04:00:00Z","v":171272,"vw":3.851042},{"c":3.68,"h":3.85,"l":3.645,"n":3633,"o":3.84,"t":"2026-09-08T04:00:00Z","v":402233,"vw":3.737148},{"c":3.55,"h":3.685,"l":3.52,"n":3963,"o":3.67,"t":"2026-09-09T04:00:00Z","v":415799,"vw":3.580356},{"c":3.56,"h":3.585,"l":3.49,"n":4477,"o":3.52,"t":"2026-09-10T04:00:00Z","v":343348,"vw":3.54873},{"c":3.56,"h":3.62,"l":3.54,"n":3084,"o":3.62,"t":"2026-09-11T04:00:00Z","v":321826,"vw":3.568937},{"c":3.7,"h":3.71,"l":3.535,"n":4636,"o":3.57,"t":"2026-09-14T04:00:00Z","v":619550,"vw":3.650751},{"c":3.78,"h":3.86,"l":3.625,"n":3809,"o":3.7,"t":"2026-09-15T04:00:00Z","v":518945,"vw":3.778591},{"c":3.8,"h":3.84,"l":3.73,"n":3510,"o":3.8,"t":"2026-09-16T04:00:00Z","v":313324,"vw":3.778203},{"c":3.95,"h":3.975,"l":3.8,"n":4272,"o":3.85,"t":"2026-09-17T04:00:00Z","v":267455,"vw":3.92236},{"c":3.98,"h":3.985,"l":3.9,"n":2621,"o":3.94,"t":"2026-09-18T04:00:00Z","v":554591,"vw":3.966071},{"c":3.93,"h":4.01,"l":3.85,"n":4411,"o":4,"t":"2026-09-21T04:00:00Z","v":332652,"vw":3.917342},{"c":3.89,"h":3.97,"l":3.72,"n":4313,"o":3.95,"t":"2026-09-22T04:00:00Z","v":389930,"vw":3.820485},{"c":3.8,"h":3.875,"l":3.75,"n":3955,"o":3.86,"t":"2026-09-23T04:00:00Z","v":392694,"vw":3.824861},{"c":3.93,"h":3.99,"l":3.78,"n":3831,"o":3.81,"t":"2026-09-24T04:00:00Z","v":349568,"vw":3.914915},{"c":3.79,"h":3.94,"l":3.75,"n":3862,"o":3.94,"t":"2026-09-25T04:00:00Z","v":383636,"vw":3.802595},{"c":3.75,"h":3.78,"l":3.67,"n":3026,"o":3.76,"t":"2026-09-28T04:00:00Z","v":444621,"vw":3.741948},{"c":3.72,"h":3.75,"l":3.68,"n":4528,"o":3.74,"t":"2026-09-29T04:00:00Z","v":718831,"vw":3.72004},{"c":3.62,"h":3.78,"l":3.6,"n":3712,"o":3.75,"t":"2026-09-30T04:00:00Z","v":637364,"vw":3.64776},{"c":3.73,"h":3.77,"l":3.635,"n":3514,"o":3.64,"t":"2026-10-01T04:00:00Z","v":309390,"vw":3.713001},{"c":3.82,"h":3.82,"l":3.675,"n":3004,"o":3.78,"t":"2026-10-02T04:00:00Z","v":384184,"vw":3.786463},{"c":3.9,"h":3.93,"l":3.8,"n":3039,"o":3.8,"t":"2026-10-05T04:00:00Z","v":276138,"vw":3.889025},{"c":3.83,"h":3.93,"l":3.825,"n":2891,"o":3.93,"t":"2026-10-06T04:00:00Z","v":168127,"vw":3.857124},{"c":3.81,"h":3.855,"l":3.79,"n":3017,"o":3.83,"t":"2026-10-07T04:00:00Z","v":147422,"vw":3.818999},{"c":3.87,"h":3.89,"l":3.81,"n":2892,"o":3.81,"t":"2026-10-08T04:00:00Z","v":378236,"vw":3.862617},{"c":3.87,"h":3.89,"l":3.805,"n":1948,"o":3.88,"t":"2026-10-09T04:00:00Z","v":154342,"vw":3.850689},{"c":3.82,"h":3.89,"l":3.775,"n":3277,"o":3.86,"t":"2026-10-12T04:00:00Z","v":238285,"vw":3.818938},{"c":3.95,"h":4.005,"l":3.835,"n":4969,"o":3.84,"t":"2026-10-13T04:00:00Z","v":394720,"vw":3.938071},{"c":4,"h":4,"l":3.83,"n":4488,"o":3.88,"t":"2026-10-14T04:00:00Z","v":374142,"vw":3.964895},{"c":4.19,"h":4.24,"l":4.02,"n":4300,"o":4.04,"t":"2026-10-15T04:00:00Z","v":438280,"vw":4.140693},{"c":4.03,"h":4.17,"l":3.93,"n":3633,"o":4.17,"t":"2026-10-16T04:00:00Z","v":365461,"vw":4.050774},{"c":4.15,"h":4.2,"l":4.015,"n":5167,"o":4.07,"t":"2026-10-19T04:00:00Z","v":523423,"vw":4.153435},{"c":4.07,"h":4.18,"l":4.055,"n":3665,"o":4.18,"t":"2026-10-20T04:00:00Z","v":355666,"vw":4.10846},{"c":4.16,"h":4.21,"l":4.06,"n":3633,"o":4.06,"t":"2026-10-21T04:00:00Z","v":360968,"vw":4.16424},{"c":4.33,"h":4.35,"l":4.15,"n":4215,"o":4.15,"t":"2026-10-22T04:00:00Z","v":430325,"vw":4.28453}],"volatilityBars":[{"c":3.91,"h":3.97,"l":3.88,"n":109,"o":3.95,"t":"2026-09-22T13:30:00Z","v":13534,"vw":3.927678},{"c":3.86,"h":3.9,"l":3.83,"n":115,"o":3.9,"t":"2026-09-22T13:45:00Z","v":8663,"vw":3.864715},{"c":3.86,"h":3.885,"l":3.845,"n":120,"o":3.86,"t":"2026-09-22T14:00:00Z","v":13227,"vw":3.857275},{"c":3.79,"h":3.845,"l":3.79,"n":108,"o":3.845,"t":"2026-09-22T14:15:00Z","v":18627,"vw":3.808021},{"c":3.77,"h":3.8,"l":3.77,"n":122,"o":3.795,"t":"2026-09-22T14:30:00Z","v":10862,"vw":3.785892},{"c":3.74,"h":3.76,"l":3.73,"n":162,"o":3.76,"t":"2026-09-22T14:45:00Z","v":24519,"vw":3.744471},{"c":3.73,"h":3.755,"l":3.725,"n":132,"o":3.7401,"t":"2026-09-22T15:00:00Z","v":15080,"vw":3.7358},{"c":3.745,"h":3.75,"l":3.735,"n":87,"o":3.735,"t":"2026-09-22T15:15:00Z","v":5475,"vw":3.746858},{"c":3.725,"h":3.745,"l":3.725,"n":46,"o":3.745,"t":"2026-09-22T15:30:00Z","v":2178,"vw":3.734258},{"c":3.7407,"h":3.75,"l":3.72,"n":90,"o":3.72,"t":"2026-09-22T15:45:00Z","v":6590,"vw":3.731398},{"c":3.74,"h":3.75,"l":3.74,"n":62,"o":3.745,"t":"2026-09-22T16:00:00Z","v":5727,"vw":3.748075},{"c":3.745,"h":3.745,"l":3.735,"n":53,"o":3.74,"t":"2026-09-22T16:15:00Z","v":3347,"vw":3.73967},{"c":3.755,"h":3.77,"l":3.745,"n":128,"o":3.745,"t":"2026-09-22T16:30:00Z","v":9311,"vw":3.757262},{"c":3.75,"h":3.76,"l":3.745,"n":153,"o":3.75,"t":"2026-09-22T16:45:00Z","v":11218,"vw":3.751988},{"c":3.83,"h":3.83,"l":3.745,"n":674,"o":3.75,"t":"2026-09-22T17:00:00Z","v":78119,"vw":3.809134},{"c":3.81,"h":3.83,"l":3.8,"n":80,"o":3.83,"t":"2026-09-22T17:15:00Z","v":5947,"vw":3.810208},{"c":3.815,"h":3.82,"l":3.805,"n":86,"o":3.81,"t":"2026-09-22T17:30:00Z","v":9172,"vw":3.810413},{"c":3.84,"h":3.845,"l":3.81,"n":174,"o":3.8101,"t":"2026-09-22T17:45:00Z","v":17643,"vw":3.827501},{"c":3.825,"h":3.84,"l":3.82,"n":112,"o":3.835,"t":"2026-09-22T18:00:00Z","v":15844,"vw":3.831764},{"c":3.825,"h":3.835,"l":3.82,"n":67,"o":3.83,"t":"2026-09-22T18:15:00Z","v":3976,"vw":3.826779},{"c":3.845,"h":3.85,"l":3.83,"n":97,"o":3.83,"t":"2026-09-22T18:30:00Z","v":10448,"vw":3.839554},{"c":3.86,"h":3.86,"l":3.845,"n":120,"o":3.85,"t":"2026-09-22T18:45:00Z","v":8567,"vw":3.853431},{"c":3.865,"h":3.865,"l":3.86,"n":115,"o":3.86,"t":"2026-09-22T19:00:00Z","v":3966,"vw":3.862289},{"c":3.87,"h":3.87,"l":3.855,"n":78,"o":3.865,"t":"2026-09-22T19:15:00Z","v":4592,"vw":3.863167},{"c":3.885,"h":3.89,"l":3.865,"n":105,"o":3.865,"t":"2026-09-22T19:30:00Z","v":6858,"vw":3.874312},{"c":3.9,"h":3.91,"l":3.885,"n":486,"o":3.885,"t":"2026-09-22T19:45:00Z","v":30030,"vw":3.897028},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-09-22T20:00:00Z","v":26580,"vw":3.89},{"c":3.85,"h":3.86,"l":3.83,"n":137,"o":3.86,"t":"2026-09-23T13:30:00Z","v":11490,"vw":3.842607},{"c":3.87,"h":3.87,"l":3.86,"n":84,"o":3.86,"t":"2026-09-23T13:45:00Z","v":8246,"vw":3.863914},{"c":3.845,"h":3.875,"l":3.84,"n":312,"o":3.875,"t":"2026-09-23T14:00:00Z","v":34970,"vw":3.853318},{"c":3.835,"h":3.86,"l":3.835,"n":343,"o":3.845,"t":"2026-09-23T14:15:00Z","v":42472,"vw":3.849037},{"c":3.855,"h":3.855,"l":3.84,"n":140,"o":3.84,"t":"2026-09-23T14:30:00Z","v":10455,"vw":3.846929},{"c":3.855,"h":3.875,"l":3.84,"n":156,"o":3.86,"t":"2026-09-23T14:45:00Z","v":32369,"vw":3.849334},{"c":3.86,"h":3.87,"l":3.86,"n":71,"o":3.86,"t":"2026-09-23T15:00:00Z","v":5944,"vw":3.865932},{"c":3.87,"h":3.875,"l":3.87,"n":94,"o":3.87,"t":"2026-09-23T15:15:00Z","v":4085,"vw":3.870677},{"c":3.86,"h":3.87,"l":3.86,"n":61,"o":3.87,"t":"2026-09-23T15:30:00Z","v":3087,"vw":3.861571},{"c":3.865,"h":3.8699,"l":3.865,"n":19,"o":3.865,"t":"2026-09-23T15:45:00Z","v":1139,"vw":3.865638},{"c":3.865,"h":3.865,"l":3.86,"n":22,"o":3.86,"t":"2026-09-23T16:00:00Z","v":1493,"vw":3.862545},{"c":3.865,"h":3.865,"l":3.865,"n":18,"o":3.865,"t":"2026-09-23T16:15:00Z","v":1871,"vw":3.865},{"c":3.865,"h":3.875,"l":3.86,"n":63,"o":3.87,"t":"2026-09-23T16:30:00Z","v":5738,"vw":3.867443},{"c":3.865,"h":3.87,"l":3.8622,"n":33,"o":3.865,"t":"2026-09-23T16:45:00Z","v":1738,"vw":3.865059},{"c":3.845,"h":3.86,"l":3.84,"n":122,"o":3.86,"t":"2026-09-23T17:00:00Z","v":16325,"vw":3.8468},{"c":3.855,"h":3.86,"l":3.845,"n":84,"o":3.845,"t":"2026-09-23T17:15:00Z","v":8155,"vw":3.851061},{"c":3.82,"h":3.85,"l":3.815,"n":116,"o":3.85,"t":"2026-09-23T17:30:00Z","v":14966,"vw":3.836895},{"c":3.78,"h":3.825,"l":3.78,"n":85,"o":3.825,"t":"2026-09-23T17:45:00Z","v":10390,"vw":3.810792},{"c":3.77,"h":3.83,"l":3.76,"n":212,"o":3.78,"t":"2026-09-23T18:00:00Z","v":23075,"vw":3.796073},{"c":3.79,"h":3.805,"l":3.75,"n":102,"o":3.76,"t":"2026-09-23T18:15:00Z","v":10124,"vw":3.780018},{"c":3.82,"h":3.82,"l":3.78,"n":56,"o":3.78,"t":"2026-09-23T18:30:00Z","v":4373,"vw":3.797493},{"c":3.795,"h":3.82,"l":3.795,"n":63,"o":3.81,"t":"2026-09-23T18:45:00Z","v":4893,"vw":3.807104},{"c":3.785,"h":3.8,"l":3.785,"n":64,"o":3.795,"t":"2026-09-23T19:00:00Z","v":8177,"vw":3.794874},{"c":3.78,"h":3.785,"l":3.775,"n":57,"o":3.785,"t":"2026-09-23T19:15:00Z","v":4502,"vw":3.777427},{"c":3.765,"h":3.775,"l":3.76,"n":89,"o":3.775,"t":"2026-09-23T19:30:00Z","v":7248,"vw":3.768721},{"c":3.81,"h":3.81,"l":3.765,"n":862,"o":3.77,"t":"2026-09-23T19:45:00Z","v":66707,"vw":3.789082},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-09-23T20:00:00Z","v":31794,"vw":3.8},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-24T11:00:00Z","v":305,"vw":3.75},{"c":3.84,"h":3.845,"l":3.78,"n":110,"o":3.81,"t":"2026-09-24T13:30:00Z","v":10510,"vw":3.828489},{"c":3.79,"h":3.82,"l":3.79,"n":41,"o":3.82,"t":"2026-09-24T13:45:00Z","v":2318,"vw":3.804508},{"c":3.81,"h":3.825,"l":3.78,"n":156,"o":3.798,"t":"2026-09-24T14:00:00Z","v":10739,"vw":3.808261},{"c":3.815,"h":3.82,"l":3.8,"n":114,"o":3.8,"t":"2026-09-24T14:15:00Z","v":7577,"vw":3.810755},{"c":3.805,"h":3.825,"l":3.805,"n":78,"o":3.815,"t":"2026-09-24T14:30:00Z","v":6246,"vw":3.812205},{"c":3.785,"h":3.805,"l":3.785,"n":110,"o":3.8,"t":"2026-09-24T14:45:00Z","v":4538,"vw":3.801916},{"c":3.81,"h":3.82,"l":3.78,"n":94,"o":3.78,"t":"2026-09-24T15:00:00Z","v":5989,"vw":3.79854},{"c":3.88,"h":3.88,"l":3.795,"n":147,"o":3.8,"t":"2026-09-24T15:15:00Z","v":11631,"vw":3.827822},{"c":3.915,"h":3.915,"l":3.87,"n":121,"o":3.87,"t":"2026-09-24T15:30:00Z","v":8633,"vw":3.883661},{"c":3.92,"h":3.94,"l":3.915,"n":100,"o":3.915,"t":"2026-09-24T15:45:00Z","v":7328,"vw":3.926693},{"c":3.94,"h":3.945,"l":3.92,"n":122,"o":3.925,"t":"2026-09-24T16:00:00Z","v":8653,"vw":3.932564},{"c":3.98,"h":3.99,"l":3.95,"n":443,"o":3.96,"t":"2026-09-24T16:15:00Z","v":39164,"vw":3.971667},{"c":3.95,"h":3.97,"l":3.95,"n":88,"o":3.97,"t":"2026-09-24T16:30:00Z","v":6743,"vw":3.961361},{"c":3.96,"h":3.96,"l":3.945,"n":48,"o":3.945,"t":"2026-09-24T16:45:00Z","v":4305,"vw":3.94948},{"c":3.965,"h":3.97,"l":3.9499,"n":91,"o":3.955,"t":"2026-09-24T17:00:00Z","v":11138,"vw":3.956151},{"c":3.96,"h":3.98,"l":3.96,"n":88,"o":3.965,"t":"2026-09-24T17:15:00Z","v":7941,"vw":3.965698},{"c":3.93,"h":3.955,"l":3.93,"n":117,"o":3.955,"t":"2026-09-24T17:30:00Z","v":7746,"vw":3.942134},{"c":3.93,"h":3.935,"l":3.915,"n":110,"o":3.93,"t":"2026-09-24T17:45:00Z","v":11240,"vw":3.922206},{"c":3.93,"h":3.94,"l":3.925,"n":114,"o":3.93,"t":"2026-09-24T18:00:00Z","v":9179,"vw":3.930611},{"c":3.925,"h":3.932,"l":3.915,"n":87,"o":3.925,"t":"2026-09-24T18:15:00Z","v":5824,"vw":3.923572},{"c":3.935,"h":3.95,"l":3.92,"n":109,"o":3.925,"t":"2026-09-24T18:30:00Z","v":12853,"vw":3.934456},{"c":3.925,"h":3.935,"l":3.925,"n":47,"o":3.935,"t":"2026-09-24T18:45:00Z","v":4902,"vw":3.92893},{"c":3.925,"h":3.925,"l":3.925,"n":53,"o":3.925,"t":"2026-09-24T19:00:00Z","v":2765,"vw":3.925},{"c":3.94,"h":3.94,"l":3.9,"n":365,"o":3.925,"t":"2026-09-24T19:15:00Z","v":37265,"vw":3.916325},{"c":3.935,"h":3.945,"l":3.93,"n":63,"o":3.935,"t":"2026-09-24T19:30:00Z","v":4955,"vw":3.938159},{"c":3.93,"h":3.945,"l":3.91,"n":411,"o":3.94,"t":"2026-09-24T19:45:00Z","v":35646,"vw":3.924638},{"c":3.93,"h":3.93,"l":3.93,"n":11,"o":3.93,"t":"2026-09-24T20:00:00Z","v":34460,"vw":3.93},{"c":3.92,"h":3.94,"l":3.909,"n":54,"o":3.94,"t":"2026-09-25T13:30:00Z","v":4061,"vw":3.934016},{"c":3.9,"h":3.91,"l":3.9,"n":7,"o":3.91,"t":"2026-09-25T13:45:00Z","v":306,"vw":3.905833},{"c":3.87,"h":3.9,"l":3.86,"n":73,"o":3.89,"t":"2026-09-25T14:00:00Z","v":6200,"vw":3.878028},{"c":3.875,"h":3.875,"l":3.86,"n":67,"o":3.865,"t":"2026-09-25T14:15:00Z","v":10101,"vw":3.864595},{"c":3.885,"h":3.885,"l":3.875,"n":20,"o":3.875,"t":"2026-09-25T14:30:00Z","v":1701,"vw":3.881884},{"c":3.87,"h":3.885,"l":3.865,"n":52,"o":3.88,"t":"2026-09-25T14:45:00Z","v":3833,"vw":3.875172},{"c":3.87,"h":3.89,"l":3.87,"n":54,"o":3.88,"t":"2026-09-25T15:00:00Z","v":4335,"vw":3.879722},{"c":3.865,"h":3.875,"l":3.865,"n":31,"o":3.875,"t":"2026-09-25T15:15:00Z","v":1766,"vw":3.872113},{"c":3.86,"h":3.88,"l":3.86,"n":60,"o":3.87,"t":"2026-09-25T15:30:00Z","v":4427,"vw":3.869707},{"c":3.86,"h":3.86,"l":3.85,"n":97,"o":3.855,"t":"2026-09-25T15:45:00Z","v":6402,"vw":3.858515},{"c":3.885,"h":3.885,"l":3.86,"n":130,"o":3.86,"t":"2026-09-25T16:00:00Z","v":6543,"vw":3.873686},{"c":3.885,"h":3.89,"l":3.875,"n":110,"o":3.885,"t":"2026-09-25T16:15:00Z","v":8893,"vw":3.880771},{"c":3.875,"h":3.89,"l":3.865,"n":67,"o":3.885,"t":"2026-09-25T16:30:00Z","v":5287,"vw":3.876363},{"c":3.86,"h":3.87,"l":3.8509,"n":38,"o":3.87,"t":"2026-09-25T16:45:00Z","v":1960,"vw":3.858108},{"c":3.855,"h":3.865,"l":3.855,"n":31,"o":3.86,"t":"2026-09-25T17:00:00Z","v":1967,"vw":3.859295},{"c":3.855,"h":3.87,"l":3.855,"n":138,"o":3.855,"t":"2026-09-25T17:15:00Z","v":13079,"vw":3.861959},{"c":3.81,"h":3.85,"l":3.801,"n":156,"o":3.85,"t":"2026-09-25T17:30:00Z","v":17112,"vw":3.813375},{"c":3.805,"h":3.81,"l":3.805,"n":49,"o":3.8099,"t":"2026-09-25T17:45:00Z","v":6506,"vw":3.805366},{"c":3.785,"h":3.8,"l":3.7803,"n":175,"o":3.8,"t":"2026-09-25T18:00:00Z","v":16125,"vw":3.789741},{"c":3.77,"h":3.79,"l":3.76,"n":135,"o":3.785,"t":"2026-09-25T18:15:00Z","v":20184,"vw":3.775746},{"c":3.755,"h":3.7709,"l":3.75,"n":162,"o":3.7709,"t":"2026-09-25T18:30:00Z","v":19914,"vw":3.757762},{"c":3.805,"h":3.805,"l":3.755,"n":205,"o":3.755,"t":"2026-09-25T18:45:00Z","v":25609,"vw":3.78415},{"c":3.795,"h":3.805,"l":3.79,"n":115,"o":3.805,"t":"2026-09-25T19:00:00Z","v":8566,"vw":3.794544},{"c":3.775,"h":3.79,"l":3.775,"n":173,"o":3.79,"t":"2026-09-25T19:15:00Z","v":19252,"vw":3.779939},{"c":3.795,"h":3.795,"l":3.77,"n":259,"o":3.7701,"t":"2026-09-25T19:30:00Z","v":25061,"vw":3.78005},{"c":3.775,"h":3.795,"l":3.77,"n":776,"o":3.795,"t":"2026-09-25T19:45:00Z","v":70180,"vw":3.780135},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-09-25T20:00:00Z","v":63487,"vw":3.79},{"c":3.715,"h":3.76,"l":3.67,"n":168,"o":3.76,"t":"2026-09-28T13:30:00Z","v":15110,"vw":3.70696},{"c":3.695,"h":3.73,"l":3.695,"n":88,"o":3.715,"t":"2026-09-28T13:45:00Z","v":26626,"vw":3.712386},{"c":3.74,"h":3.75,"l":3.695,"n":103,"o":3.695,"t":"2026-09-28T14:00:00Z","v":16109,"vw":3.728939},{"c":3.72,"h":3.735,"l":3.71,"n":55,"o":3.735,"t":"2026-09-28T14:15:00Z","v":5257,"vw":3.726061},{"c":3.69,"h":3.72,"l":3.69,"n":61,"o":3.72,"t":"2026-09-28T14:30:00Z","v":5868,"vw":3.702099},{"c":3.74,"h":3.74,"l":3.675,"n":135,"o":3.69,"t":"2026-09-28T14:45:00Z","v":17794,"vw":3.691852},{"c":3.74,"h":3.74,"l":3.7212,"n":23,"o":3.73,"t":"2026-09-28T15:00:00Z","v":4031,"vw":3.729141},{"c":3.745,"h":3.75,"l":3.73,"n":45,"o":3.73,"t":"2026-09-28T15:15:00Z","v":3854,"vw":3.736912},{"c":3.74,"h":3.74,"l":3.73,"n":63,"o":3.74,"t":"2026-09-28T15:30:00Z","v":5259,"vw":3.738029},{"c":3.73,"h":3.74,"l":3.73,"n":27,"o":3.74,"t":"2026-09-28T15:45:00Z","v":2534,"vw":3.73834},{"c":3.74,"h":3.74,"l":3.74,"n":11,"o":3.74,"t":"2026-09-28T16:00:00Z","v":1489,"vw":3.74},{"c":3.77,"h":3.78,"l":3.74,"n":126,"o":3.74,"t":"2026-09-28T16:15:00Z","v":17229,"vw":3.754208},{"c":3.74,"h":3.76,"l":3.74,"n":60,"o":3.76,"t":"2026-09-28T16:30:00Z","v":5755,"vw":3.751161},{"c":3.74,"h":3.74,"l":3.74,"n":30,"o":3.74,"t":"2026-09-28T16:45:00Z","v":2294,"vw":3.74},{"c":3.77,"h":3.78,"l":3.74,"n":108,"o":3.74,"t":"2026-09-28T17:00:00Z","v":18185,"vw":3.757234},{"c":3.74,"h":3.76,"l":3.74,"n":49,"o":3.76,"t":"2026-09-28T17:15:00Z","v":4369,"vw":3.751003},{"c":3.76,"h":3.76,"l":3.73,"n":110,"o":3.745,"t":"2026-09-28T17:30:00Z","v":9597,"vw":3.74189},{"c":3.755,"h":3.77,"l":3.75,"n":41,"o":3.755,"t":"2026-09-28T17:45:00Z","v":4114,"vw":3.757132},{"c":3.75,"h":3.76,"l":3.75,"n":16,"o":3.76,"t":"2026-09-28T18:00:00Z","v":4875,"vw":3.75503},{"c":3.755,"h":3.755,"l":3.745,"n":65,"o":3.755,"t":"2026-09-28T18:15:00Z","v":7437,"vw":3.751584},{"c":3.76,"h":3.765,"l":3.755,"n":64,"o":3.755,"t":"2026-09-28T18:30:00Z","v":5950,"vw":3.759332},{"c":3.765,"h":3.77,"l":3.76,"n":37,"o":3.76,"t":"2026-09-28T18:45:00Z","v":6185,"vw":3.765445},{"c":3.76,"h":3.77,"l":3.76,"n":26,"o":3.765,"t":"2026-09-28T19:00:00Z","v":1494,"vw":3.763277},{"c":3.76,"h":3.77,"l":3.75,"n":140,"o":3.765,"t":"2026-09-28T19:15:00Z","v":13580,"vw":3.758842},{"c":3.755,"h":3.76,"l":3.75,"n":49,"o":3.75,"t":"2026-09-28T19:30:00Z","v":1866,"vw":3.754195},{"c":3.75,"h":3.76,"l":3.7425,"n":911,"o":3.755,"t":"2026-09-28T19:45:00Z","v":82398,"vw":3.752927},{"c":3.75,"h":3.75,"l":3.75,"n":9,"o":3.75,"t":"2026-09-28T20:00:00Z","v":115191,"vw":3.75},{"c":3.725,"h":3.74,"l":3.6985,"n":29,"o":3.74,"t":"2026-09-29T13:30:00Z","v":1925,"vw":3.723002},{"c":3.71,"h":3.715,"l":3.695,"n":89,"o":3.71,"t":"2026-09-29T13:45:00Z","v":5032,"vw":3.705427},{"c":3.71,"h":3.715,"l":3.69,"n":109,"o":3.715,"t":"2026-09-29T14:00:00Z","v":10715,"vw":3.706502},{"c":3.685,"h":3.705,"l":3.685,"n":58,"o":3.7009,"t":"2026-09-29T14:15:00Z","v":3328,"vw":3.692857},{"c":3.735,"h":3.75,"l":3.685,"n":534,"o":3.685,"t":"2026-09-29T14:30:00Z","v":59390,"vw":3.732324},{"c":3.735,"h":3.74,"l":3.725,"n":138,"o":3.735,"t":"2026-09-29T14:45:00Z","v":12324,"vw":3.730736},{"c":3.725,"h":3.735,"l":3.72,"n":130,"o":3.735,"t":"2026-09-29T15:00:00Z","v":12236,"vw":3.726667},{"c":3.705,"h":3.725,"l":3.705,"n":127,"o":3.725,"t":"2026-09-29T15:15:00Z","v":11207,"vw":3.715715},{"c":3.705,"h":3.715,"l":3.7001,"n":96,"o":3.7001,"t":"2026-09-29T15:30:00Z","v":9320,"vw":3.709826},{"c":3.715,"h":3.745,"l":3.71,"n":425,"o":3.71,"t":"2026-09-29T15:45:00Z","v":54231,"vw":3.723467},{"c":3.71,"h":3.715,"l":3.71,"n":113,"o":3.715,"t":"2026-09-29T16:00:00Z","v":8635,"vw":3.711549},{"c":3.705,"h":3.7199,"l":3.7,"n":107,"o":3.715,"t":"2026-09-29T16:15:00Z","v":12060,"vw":3.710742},{"c":3.69,"h":3.71,"l":3.69,"n":112,"o":3.705,"t":"2026-09-29T16:30:00Z","v":12682,"vw":3.703643},{"c":3.69,"h":3.695,"l":3.69,"n":53,"o":3.69,"t":"2026-09-29T16:45:00Z","v":2459,"vw":3.69275},{"c":3.68,"h":3.7,"l":3.68,"n":160,"o":3.695,"t":"2026-09-29T17:00:00Z","v":19671,"vw":3.693244},{"c":3.69,"h":3.69,"l":3.68,"n":10,"o":3.68,"t":"2026-09-29T17:15:00Z","v":1232,"vw":3.685},{"c":3.685,"h":3.695,"l":3.685,"n":94,"o":3.69,"t":"2026-09-29T17:30:00Z","v":12420,"vw":3.690563},{"c":3.695,"h":3.695,"l":3.68,"n":67,"o":3.69,"t":"2026-09-29T17:45:00Z","v":7356,"vw":3.686656},{"c":3.715,"h":3.715,"l":3.7,"n":116,"o":3.7,"t":"2026-09-29T18:00:00Z","v":11460,"vw":3.707311},{"c":3.705,"h":3.725,"l":3.705,"n":169,"o":3.715,"t":"2026-09-29T18:15:00Z","v":16792,"vw":3.713437},{"c":3.715,"h":3.715,"l":3.7,"n":59,"o":3.705,"t":"2026-09-29T18:30:00Z","v":4751,"vw":3.709091},{"c":3.7,"h":3.72,"l":3.7,"n":87,"o":3.72,"t":"2026-09-29T18:45:00Z","v":7791,"vw":3.71332},{"c":3.74,"h":3.74,"l":3.71,"n":78,"o":3.71,"t":"2026-09-29T19:00:00Z","v":9339,"vw":3.723289},{"c":3.735,"h":3.75,"l":3.73,"n":170,"o":3.73,"t":"2026-09-29T19:15:00Z","v":16957,"vw":3.740799},{"c":3.73,"h":3.745,"l":3.725,"n":226,"o":3.73,"t":"2026-09-29T19:30:00Z","v":31882,"vw":3.735934},{"c":3.73,"h":3.74,"l":3.705,"n":746,"o":3.725,"t":"2026-09-29T19:45:00Z","v":122671,"vw":3.722905},{"c":3.7,"h":3.75,"l":3.69,"n":14,"o":3.72,"t":"2026-09-29T20:00:00Z","v":211237,"vw":3.742016},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-29T20:15:00Z","v":774,"vw":3.72},{"c":3.85,"h":3.85,"l":3.84,"n":5,"o":3.84,"t":"2026-09-30T13:00:00Z","v":3100,"vw":3.849351},{"c":3.77,"h":3.77,"l":3.735,"n":47,"o":3.75,"t":"2026-09-30T13:30:00Z","v":5676,"vw":3.75339},{"c":3.75,"h":3.77,"l":3.73,"n":37,"o":3.77,"t":"2026-09-30T13:45:00Z","v":12183,"vw":3.735983},{"c":3.775,"h":3.78,"l":3.735,"n":267,"o":3.74,"t":"2026-09-30T14:00:00Z","v":20595,"vw":3.754816},{"c":3.73,"h":3.78,"l":3.725,"n":91,"o":3.77,"t":"2026-09-30T14:15:00Z","v":2741,"vw":3.76625},{"c":3.745,"h":3.745,"l":3.735,"n":46,"o":3.74,"t":"2026-09-30T14:30:00Z","v":2439,"vw":3.742303},{"c":3.75,"h":3.76,"l":3.75,"n":66,"o":3.75,"t":"2026-09-30T14:45:00Z","v":4322,"vw":3.752786},{"c":3.755,"h":3.755,"l":3.755,"n":6,"o":3.755,"t":"2026-09-30T15:00:00Z","v":318,"vw":3.755},{"c":3.75,"h":3.765,"l":3.75,"n":48,"o":3.755,"t":"2026-09-30T15:15:00Z","v":2857,"vw":3.756968},{"c":3.745,"h":3.75,"l":3.745,"n":34,"o":3.745,"t":"2026-09-30T15:30:00Z","v":2306,"vw":3.747667},{"c":3.745,"h":3.7491,"l":3.745,"n":8,"o":3.745,"t":"2026-09-30T15:45:00Z","v":346,"vw":3.746411},{"c":3.745,"h":3.75,"l":3.745,"n":23,"o":3.745,"t":"2026-09-30T16:00:00Z","v":1276,"vw":3.74553},{"c":3.745,"h":3.745,"l":3.745,"n":18,"o":3.745,"t":"2026-09-30T16:15:00Z","v":1985,"vw":3.745},{"c":3.74,"h":3.75,"l":3.735,"n":137,"o":3.745,"t":"2026-09-30T16:30:00Z","v":15700,"vw":3.742948},{"c":3.735,"h":3.735,"l":3.735,"n":2,"o":3.735,"t":"2026-09-30T16:45:00Z","v":176,"vw":3.735},{"c":3.705,"h":3.73,"l":3.705,"n":58,"o":3.73,"t":"2026-09-30T17:00:00Z","v":3065,"vw":3.714305},{"c":3.685,"h":3.695,"l":3.685,"n":83,"o":3.695,"t":"2026-09-30T17:15:00Z","v":3567,"vw":3.690844},{"c":3.68,"h":3.69,"l":3.68,"n":46,"o":3.69,"t":"2026-09-30T17:30:00Z","v":2635,"vw":3.683536},{"c":3.655,"h":3.6891,"l":3.655,"n":89,"o":3.6891,"t":"2026-09-30T17:45:00Z","v":4696,"vw":3.673317},{"c":3.68,"h":3.68,"l":3.65,"n":87,"o":3.66,"t":"2026-09-30T18:00:00Z","v":8187,"vw":3.665411},{"c":3.66,"h":3.675,"l":3.65,"n":111,"o":3.675,"t":"2026-09-30T18:15:00Z","v":7475,"vw":3.661996},{"c":3.665,"h":3.67,"l":3.665,"n":54,"o":3.67,"t":"2026-09-30T18:30:00Z","v":2056,"vw":3.665321},{"c":3.675,"h":3.675,"l":3.66,"n":126,"o":3.66,"t":"2026-09-30T18:45:00Z","v":7501,"vw":3.66885},{"c":3.67,"h":3.68,"l":3.665,"n":103,"o":3.675,"t":"2026-09-30T19:00:00Z","v":6244,"vw":3.671994},{"c":3.66,"h":3.67,"l":3.645,"n":177,"o":3.67,"t":"2026-09-30T19:15:00Z","v":19443,"vw":3.655708},{"c":3.62,"h":3.655,"l":3.62,"n":198,"o":3.65,"t":"2026-09-30T19:30:00Z","v":24431,"vw":3.643072},{"c":3.64,"h":3.65,"l":3.6,"n":1122,"o":3.62,"t":"2026-09-30T19:45:00Z","v":128284,"vw":3.628051},{"c":3.62,"h":3.62,"l":3.62,"n":7,"o":3.62,"t":"2026-09-30T20:00:00Z","v":201153,"vw":3.62},{"c":3.715,"h":3.72,"l":3.64,"n":172,"o":3.64,"t":"2026-10-01T13:30:00Z","v":16996,"vw":3.675505},{"c":3.7,"h":3.73,"l":3.7,"n":169,"o":3.72,"t":"2026-10-01T13:45:00Z","v":17270,"vw":3.703178},{"c":3.71,"h":3.72,"l":3.695,"n":97,"o":3.7,"t":"2026-10-01T14:00:00Z","v":7209,"vw":3.701651},{"c":3.705,"h":3.715,"l":3.7,"n":21,"o":3.715,"t":"2026-10-01T14:15:00Z","v":3571,"vw":3.712367},{"c":3.69,"h":3.7,"l":3.69,"n":45,"o":3.7,"t":"2026-10-01T14:30:00Z","v":3624,"vw":3.695835},{"c":3.65,"h":3.68,"l":3.645,"n":112,"o":3.68,"t":"2026-10-01T14:45:00Z","v":7886,"vw":3.65865},{"c":3.65,"h":3.65,"l":3.6423,"n":13,"o":3.6423,"t":"2026-10-01T15:00:00Z","v":596,"vw":3.645429},{"c":3.65,"h":3.65,"l":3.635,"n":58,"o":3.65,"t":"2026-10-01T15:15:00Z","v":3854,"vw":3.644011},{"c":3.65,"h":3.655,"l":3.635,"n":62,"o":3.64,"t":"2026-10-01T15:30:00Z","v":4122,"vw":3.646835},{"c":3.665,"h":3.665,"l":3.645,"n":31,"o":3.65,"t":"2026-10-01T15:45:00Z","v":2742,"vw":3.65386},{"c":3.665,"h":3.675,"l":3.665,"n":44,"o":3.665,"t":"2026-10-01T16:00:00Z","v":2244,"vw":3.669262},{"c":3.675,"h":3.685,"l":3.654,"n":98,"o":3.665,"t":"2026-10-01T16:15:00Z","v":7229,"vw":3.667922},{"c":3.685,"h":3.69,"l":3.68,"n":25,"o":3.68,"t":"2026-10-01T16:30:00Z","v":1186,"vw":3.68375},{"c":3.735,"h":3.735,"l":3.685,"n":171,"o":3.685,"t":"2026-10-01T16:45:00Z","v":14593,"vw":3.712991},{"c":3.74,"h":3.755,"l":3.734,"n":119,"o":3.735,"t":"2026-10-01T17:00:00Z","v":10882,"vw":3.74494},{"c":3.75,"h":3.755,"l":3.735,"n":79,"o":3.735,"t":"2026-10-01T17:15:00Z","v":6864,"vw":3.749445},{"c":3.76,"h":3.77,"l":3.75,"n":111,"o":3.75,"t":"2026-10-01T17:30:00Z","v":8363,"vw":3.762167},{"c":3.725,"h":3.765,"l":3.725,"n":80,"o":3.765,"t":"2026-10-01T17:45:00Z","v":9214,"vw":3.742872},{"c":3.725,"h":3.73,"l":3.715,"n":48,"o":3.73,"t":"2026-10-01T18:00:00Z","v":3066,"vw":3.72248},{"c":3.72,"h":3.73,"l":3.715,"n":71,"o":3.73,"t":"2026-10-01T18:15:00Z","v":7761,"vw":3.72101},{"c":3.715,"h":3.725,"l":3.715,"n":56,"o":3.72,"t":"2026-10-01T18:30:00Z","v":3936,"vw":3.71988},{"c":3.71,"h":3.715,"l":3.71,"n":33,"o":3.715,"t":"2026-10-01T18:45:00Z","v":1143,"vw":3.713166},{"c":3.71,"h":3.725,"l":3.705,"n":161,"o":3.715,"t":"2026-10-01T19:00:00Z","v":16249,"vw":3.716663},{"c":3.715,"h":3.72,"l":3.715,"n":52,"o":3.72,"t":"2026-10-01T19:15:00Z","v":2467,"vw":3.716485},{"c":3.715,"h":3.72,"l":3.69,"n":249,"o":3.715,"t":"2026-10-01T19:30:00Z","v":21443,"vw":3.705328},{"c":3.74,"h":3.74,"l":3.705,"n":922,"o":3.715,"t":"2026-10-01T19:45:00Z","v":64950,"vw":3.721877},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-01T20:00:00Z","v":38841,"vw":3.73},{"c":3.75,"h":3.79,"l":3.74,"n":83,"o":3.78,"t":"2026-10-02T13:30:00Z","v":4998,"vw":3.766642},{"c":3.74,"h":3.765,"l":3.74,"n":54,"o":3.75,"t":"2026-10-02T13:45:00Z","v":7696,"vw":3.756396},{"c":3.77,"h":3.77,"l":3.735,"n":81,"o":3.74,"t":"2026-10-02T14:00:00Z","v":6925,"vw":3.745447},{"c":3.77,"h":3.79,"l":3.77,"n":72,"o":3.77,"t":"2026-10-02T14:15:00Z","v":4891,"vw":3.783996},{"c":3.755,"h":3.76,"l":3.755,"n":65,"o":3.755,"t":"2026-10-02T14:30:00Z","v":2195,"vw":3.757},{"c":3.74,"h":3.76,"l":3.74,"n":90,"o":3.76,"t":"2026-10-02T14:45:00Z","v":3461,"vw":3.747184},{"c":3.69,"h":3.73,"l":3.69,"n":98,"o":3.73,"t":"2026-10-02T15:00:00Z","v":3036,"vw":3.70437},{"c":3.68,"h":3.69,"l":3.675,"n":64,"o":3.69,"t":"2026-10-02T15:15:00Z","v":2291,"vw":3.682941},{"c":3.675,"h":3.675,"l":3.675,"n":28,"o":3.675,"t":"2026-10-02T15:30:00Z","v":643,"vw":3.675},{"c":3.675,"h":3.675,"l":3.675,"n":3,"o":3.675,"t":"2026-10-02T15:45:00Z","v":111,"vw":3.675},{"c":3.72,"h":3.72,"l":3.675,"n":126,"o":3.68,"t":"2026-10-02T16:00:00Z","v":7009,"vw":3.694545},{"c":3.76,"h":3.765,"l":3.73,"n":98,"o":3.73,"t":"2026-10-02T16:15:00Z","v":8655,"vw":3.746969},{"c":3.765,"h":3.765,"l":3.755,"n":34,"o":3.755,"t":"2026-10-02T16:30:00Z","v":1691,"vw":3.760392},{"c":3.775,"h":3.775,"l":3.77,"n":45,"o":3.77,"t":"2026-10-02T16:45:00Z","v":2186,"vw":3.770893},{"c":3.77,"h":3.775,"l":3.77,"n":25,"o":3.775,"t":"2026-10-02T17:00:00Z","v":1334,"vw":3.771364},{"c":3.785,"h":3.785,"l":3.775,"n":54,"o":3.775,"t":"2026-10-02T17:15:00Z","v":5960,"vw":3.781543},{"c":3.785,"h":3.785,"l":3.785,"n":30,"o":3.785,"t":"2026-10-02T17:30:00Z","v":1100,"vw":3.785},{"c":3.79,"h":3.795,"l":3.78,"n":71,"o":3.79,"t":"2026-10-02T17:45:00Z","v":3718,"vw":3.787642},{"c":3.82,"h":3.82,"l":3.795,"n":91,"o":3.7999,"t":"2026-10-02T18:00:00Z","v":12342,"vw":3.803795},{"c":3.81,"h":3.81,"l":3.81,"n":19,"o":3.81,"t":"2026-10-02T18:15:00Z","v":1059,"vw":3.81},{"c":3.805,"h":3.815,"l":3.805,"n":60,"o":3.805,"t":"2026-10-02T18:30:00Z","v":3719,"vw":3.808818},{"c":3.81,"h":3.81,"l":3.81,"n":22,"o":3.81,"t":"2026-10-02T18:45:00Z","v":761,"vw":3.81},{"c":3.805,"h":3.815,"l":3.8,"n":32,"o":3.815,"t":"2026-10-02T19:00:00Z","v":4949,"vw":3.80448},{"c":3.8,"h":3.805,"l":3.8,"n":28,"o":3.805,"t":"2026-10-02T19:15:00Z","v":1054,"vw":3.800833},{"c":3.795,"h":3.805,"l":3.79,"n":98,"o":3.805,"t":"2026-10-02T19:30:00Z","v":5147,"vw":3.799403},{"c":3.82,"h":3.82,"l":3.79,"n":522,"o":3.795,"t":"2026-10-02T19:45:00Z","v":23820,"vw":3.810802},{"c":3.82,"h":3.82,"l":3.82,"n":8,"o":3.82,"t":"2026-10-02T20:00:00Z","v":41287,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-02T20:15:00Z","v":1548,"vw":3.82},{"c":3.82,"h":3.835,"l":3.8,"n":107,"o":3.8,"t":"2026-10-05T13:30:00Z","v":6945,"vw":3.809783},{"c":3.85,"h":3.855,"l":3.82,"n":66,"o":3.82,"t":"2026-10-05T13:45:00Z","v":3760,"vw":3.832685},{"c":3.89,"h":3.9,"l":3.85,"n":122,"o":3.85,"t":"2026-10-05T14:00:00Z","v":10569,"vw":3.881892},{"c":3.905,"h":3.91,"l":3.8886,"n":67,"o":3.8886,"t":"2026-10-05T14:15:00Z","v":6405,"vw":3.896514},{"c":3.875,"h":3.89,"l":3.86,"n":51,"o":3.89,"t":"2026-10-05T14:30:00Z","v":2206,"vw":3.872075},{"c":3.875,"h":3.875,"l":3.87,"n":56,"o":3.875,"t":"2026-10-05T14:45:00Z","v":1919,"vw":3.873636},{"c":3.8975,"h":3.9,"l":3.875,"n":46,"o":3.875,"t":"2026-10-05T15:00:00Z","v":2918,"vw":3.885},{"c":3.91,"h":3.91,"l":3.895,"n":48,"o":3.9,"t":"2026-10-05T15:15:00Z","v":2275,"vw":3.90229},{"c":3.885,"h":3.905,"l":3.885,"n":60,"o":3.905,"t":"2026-10-05T15:30:00Z","v":3014,"vw":3.896},{"c":3.89,"h":3.89,"l":3.885,"n":11,"o":3.885,"t":"2026-10-05T15:45:00Z","v":464,"vw":3.887475},{"c":3.915,"h":3.92,"l":3.9,"n":59,"o":3.9,"t":"2026-10-05T16:00:00Z","v":5437,"vw":3.908817},{"c":3.915,"h":3.915,"l":3.91,"n":38,"o":3.915,"t":"2026-10-05T16:15:00Z","v":1768,"vw":3.912143},{"c":3.915,"h":3.92,"l":3.915,"n":15,"o":3.92,"t":"2026-10-05T16:30:00Z","v":980,"vw":3.916238},{"c":3.92,"h":3.92,"l":3.92,"n":34,"o":3.92,"t":"2026-10-05T16:45:00Z","v":1720,"vw":3.92},{"c":3.91,"h":3.925,"l":3.91,"n":42,"o":3.925,"t":"2026-10-05T17:00:00Z","v":3742,"vw":3.914047},{"c":3.89,"h":3.92,"l":3.89,"n":65,"o":3.915,"t":"2026-10-05T17:15:00Z","v":6960,"vw":3.908644},{"c":3.855,"h":3.89,"l":3.85,"n":121,"o":3.89,"t":"2026-10-05T17:30:00Z","v":12061,"vw":3.87528},{"c":3.865,"h":3.87,"l":3.86,"n":53,"o":3.86,"t":"2026-10-05T17:45:00Z","v":3836,"vw":3.865617},{"c":3.87,"h":3.87,"l":3.86,"n":53,"o":3.865,"t":"2026-10-05T18:00:00Z","v":5674,"vw":3.864186},{"c":3.865,"h":3.88,"l":3.865,"n":115,"o":3.865,"t":"2026-10-05T18:15:00Z","v":10073,"vw":3.872378},{"c":3.87,"h":3.875,"l":3.86,"n":84,"o":3.865,"t":"2026-10-05T18:30:00Z","v":15187,"vw":3.865727},{"c":3.87,"h":3.88,"l":3.865,"n":65,"o":3.865,"t":"2026-10-05T18:45:00Z","v":7960,"vw":3.865839},{"c":3.885,"h":3.89,"l":3.87,"n":82,"o":3.875,"t":"2026-10-05T19:00:00Z","v":6360,"vw":3.876481},{"c":3.885,"h":3.89,"l":3.88,"n":23,"o":3.885,"t":"2026-10-05T19:15:00Z","v":1351,"vw":3.884798},{"c":3.88,"h":3.885,"l":3.88,"n":96,"o":3.885,"t":"2026-10-05T19:30:00Z","v":6526,"vw":3.88449},{"c":3.92,"h":3.93,"l":3.875,"n":884,"o":3.885,"t":"2026-10-05T19:45:00Z","v":57430,"vw":3.902101},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-05T20:00:00Z","v":64774,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T20:15:00Z","v":3096,"vw":3.9},{"c":3.87,"h":3.93,"l":3.87,"n":67,"o":3.93,"t":"2026-10-06T13:30:00Z","v":5254,"vw":3.900917},{"c":3.86,"h":3.8704,"l":3.855,"n":32,"o":3.8704,"t":"2026-10-06T13:45:00Z","v":3384,"vw":3.863949},{"c":3.87,"h":3.875,"l":3.8501,"n":99,"o":3.86,"t":"2026-10-06T14:00:00Z","v":6434,"vw":3.865025},{"c":3.835,"h":3.86,"l":3.835,"n":73,"o":3.86,"t":"2026-10-06T14:15:00Z","v":4092,"vw":3.840424},{"c":3.855,"h":3.865,"l":3.835,"n":114,"o":3.84,"t":"2026-10-06T14:30:00Z","v":5011,"vw":3.853108},{"c":3.865,"h":3.865,"l":3.855,"n":63,"o":3.855,"t":"2026-10-06T14:45:00Z","v":2020,"vw":3.858929},{"c":3.875,"h":3.875,"l":3.85,"n":100,"o":3.865,"t":"2026-10-06T15:00:00Z","v":6773,"vw":3.859164},{"c":3.875,"h":3.885,"l":3.875,"n":78,"o":3.875,"t":"2026-10-06T15:15:00Z","v":3349,"vw":3.877693},{"c":3.875,"h":3.88,"l":3.875,"n":34,"o":3.875,"t":"2026-10-06T15:30:00Z","v":1266,"vw":3.876},{"c":3.875,"h":3.88,"l":3.875,"n":49,"o":3.875,"t":"2026-10-06T15:45:00Z","v":1859,"vw":3.875742},{"c":3.9,"h":3.91,"l":3.875,"n":105,"o":3.875,"t":"2026-10-06T16:00:00Z","v":8573,"vw":3.897257},{"c":3.895,"h":3.9,"l":3.89,"n":48,"o":3.895,"t":"2026-10-06T16:15:00Z","v":4007,"vw":3.895},{"c":3.885,"h":3.9,"l":3.885,"n":88,"o":3.9,"t":"2026-10-06T16:30:00Z","v":5718,"vw":3.890661},{"c":3.89,"h":3.89,"l":3.885,"n":44,"o":3.89,"t":"2026-10-06T16:45:00Z","v":1265,"vw":3.886364},{"c":3.885,"h":3.89,"l":3.88,"n":39,"o":3.89,"t":"2026-10-06T17:00:00Z","v":2028,"vw":3.883839},{"c":3.87,"h":3.88,"l":3.865,"n":75,"o":3.88,"t":"2026-10-06T17:15:00Z","v":4401,"vw":3.872172},{"c":3.865,"h":3.865,"l":3.865,"n":33,"o":3.865,"t":"2026-10-06T17:30:00Z","v":1368,"vw":3.865},{"c":3.87,"h":3.87,"l":3.865,"n":27,"o":3.865,"t":"2026-10-06T17:45:00Z","v":1032,"vw":3.866111},{"c":3.865,"h":3.87,"l":3.86,"n":45,"o":3.865,"t":"2026-10-06T18:00:00Z","v":3968,"vw":3.862778},{"c":3.86,"h":3.87,"l":3.86,"n":60,"o":3.865,"t":"2026-10-06T18:15:00Z","v":3175,"vw":3.863433},{"c":3.85,"h":3.86,"l":3.85,"n":33,"o":3.85,"t":"2026-10-06T18:30:00Z","v":1041,"vw":3.853333},{"c":3.855,"h":3.86,"l":3.85,"n":56,"o":3.85,"t":"2026-10-06T18:45:00Z","v":1976,"vw":3.854585},{"c":3.875,"h":3.885,"l":3.855,"n":65,"o":3.855,"t":"2026-10-06T19:00:00Z","v":6520,"vw":3.865517},{"c":3.87,"h":3.88,"l":3.87,"n":28,"o":3.875,"t":"2026-10-06T19:15:00Z","v":1214,"vw":3.87209},{"c":3.84,"h":3.88,"l":3.835,"n":155,"o":3.875,"t":"2026-10-06T19:30:00Z","v":25124,"vw":3.855854},{"c":3.83,"h":3.84,"l":3.825,"n":367,"o":3.84,"t":"2026-10-06T19:45:00Z","v":20730,"vw":3.830768},{"c":3.83,"h":3.83,"l":3.83,"n":11,"o":3.83,"t":"2026-10-06T20:00:00Z","v":26239,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":14,"o":3.83,"t":"2026-10-07T13:30:00Z","v":2868,"vw":3.83},{"c":3.8,"h":3.82,"l":3.79,"n":18,"o":3.82,"t":"2026-10-07T13:45:00Z","v":1378,"vw":3.809596},{"c":3.815,"h":3.825,"l":3.81,"n":63,"o":3.81,"t":"2026-10-07T14:00:00Z","v":4588,"vw":3.816096},{"c":3.81,"h":3.825,"l":3.81,"n":45,"o":3.82,"t":"2026-10-07T14:15:00Z","v":1813,"vw":3.818496},{"c":3.81,"h":3.81,"l":3.81,"n":23,"o":3.81,"t":"2026-10-07T14:30:00Z","v":1038,"vw":3.81},{"c":3.812,"h":3.812,"l":3.8,"n":32,"o":3.805,"t":"2026-10-07T14:45:00Z","v":2517,"vw":3.809074},{"c":3.83,"h":3.83,"l":3.81,"n":77,"o":3.81,"t":"2026-10-07T15:00:00Z","v":2168,"vw":3.816342},{"c":3.825,"h":3.825,"l":3.825,"n":4,"o":3.825,"t":"2026-10-07T15:15:00Z","v":204,"vw":3.825},{"c":3.82,"h":3.8296,"l":3.8,"n":108,"o":3.82,"t":"2026-10-07T15:30:00Z","v":11003,"vw":3.815621},{"c":3.83,"h":3.83,"l":3.815,"n":46,"o":3.815,"t":"2026-10-07T15:45:00Z","v":2642,"vw":3.819359},{"c":3.83,"h":3.83,"l":3.825,"n":32,"o":3.825,"t":"2026-10-07T16:00:00Z","v":913,"vw":3.828333},{"c":3.83,"h":3.83,"l":3.824,"n":28,"o":3.83,"t":"2026-10-07T16:15:00Z","v":7293,"vw":3.824364},{"c":3.845,"h":3.845,"l":3.825,"n":54,"o":3.825,"t":"2026-10-07T16:30:00Z","v":1861,"vw":3.833212},{"c":3.845,"h":3.845,"l":3.845,"n":8,"o":3.845,"t":"2026-10-07T16:45:00Z","v":202,"vw":3.845},{"c":3.845,"h":3.855,"l":3.84,"n":128,"o":3.845,"t":"2026-10-07T17:00:00Z","v":7864,"vw":3.849214},{"c":3.845,"h":3.845,"l":3.845,"n":5,"o":3.845,"t":"2026-10-07T17:15:00Z","v":144,"vw":3.845},{"c":3.845,"h":3.845,"l":3.84,"n":33,"o":3.845,"t":"2026-10-07T17:30:00Z","v":1338,"vw":3.844336},{"c":3.835,"h":3.84,"l":3.82,"n":148,"o":3.84,"t":"2026-10-07T17:45:00Z","v":9637,"vw":3.827631},{"c":3.835,"h":3.845,"l":3.835,"n":96,"o":3.835,"t":"2026-10-07T18:00:00Z","v":3185,"vw":3.839655},{"c":3.8489,"h":3.8489,"l":3.84,"n":33,"o":3.84,"t":"2026-10-07T18:15:00Z","v":1140,"vw":3.842692},{"c":3.84,"h":3.84,"l":3.84,"n":14,"o":3.84,"t":"2026-10-07T18:30:00Z","v":566,"vw":3.84},{"c":3.845,"h":3.845,"l":3.845,"n":13,"o":3.845,"t":"2026-10-07T18:45:00Z","v":414,"vw":3.845},{"c":3.835,"h":3.845,"l":3.835,"n":70,"o":3.845,"t":"2026-10-07T19:00:00Z","v":3692,"vw":3.839357},{"c":3.835,"h":3.835,"l":3.835,"n":10,"o":3.835,"t":"2026-10-07T19:15:00Z","v":535,"vw":3.835},{"c":3.83,"h":3.835,"l":3.83,"n":37,"o":3.835,"t":"2026-10-07T19:30:00Z","v":882,"vw":3.831714},{"c":3.83,"h":3.83,"l":3.795,"n":481,"o":3.83,"t":"2026-10-07T19:45:00Z","v":30731,"vw":3.812705},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-07T20:00:00Z","v":33562,"vw":3.81},{"c":3.85,"h":3.86,"l":3.81,"n":42,"o":3.81,"t":"2026-10-08T13:30:00Z","v":3053,"vw":3.831174},{"c":3.86,"h":3.865,"l":3.855,"n":40,"o":3.855,"t":"2026-10-08T13:45:00Z","v":2547,"vw":3.858001},{"c":3.86,"h":3.86,"l":3.845,"n":66,"o":3.86,"t":"2026-10-08T14:00:00Z","v":3281,"vw":3.856751},{"c":3.85,"h":3.86,"l":3.85,"n":26,"o":3.86,"t":"2026-10-08T14:15:00Z","v":1591,"vw":3.853384},{"c":3.85,"h":3.855,"l":3.85,"n":21,"o":3.855,"t":"2026-10-08T14:30:00Z","v":1108,"vw":3.850838},{"c":3.84,"h":3.855,"l":3.84,"n":62,"o":3.845,"t":"2026-10-08T14:45:00Z","v":2584,"vw":3.848689},{"c":3.845,"h":3.845,"l":3.84,"n":21,"o":3.84,"t":"2026-10-08T15:00:00Z","v":1483,"vw":3.841793},{"c":3.835,"h":3.8423,"l":3.835,"n":25,"o":3.8423,"t":"2026-10-08T15:15:00Z","v":705,"vw":3.83932},{"c":3.825,"h":3.835,"l":3.825,"n":113,"o":3.835,"t":"2026-10-08T15:30:00Z","v":17959,"vw":3.829937},{"c":3.845,"h":3.845,"l":3.83,"n":50,"o":3.83,"t":"2026-10-08T15:45:00Z","v":2997,"vw":3.83577},{"c":3.86,"h":3.86,"l":3.84,"n":28,"o":3.84,"t":"2026-10-08T16:00:00Z","v":1966,"vw":3.850588},{"c":3.86,"h":3.89,"l":3.855,"n":150,"o":3.86,"t":"2026-10-08T16:15:00Z","v":10346,"vw":3.879102},{"c":3.865,"h":3.87,"l":3.855,"n":47,"o":3.855,"t":"2026-10-08T16:30:00Z","v":4496,"vw":3.862166},{"c":3.88,"h":3.89,"l":3.855,"n":74,"o":3.86,"t":"2026-10-08T16:45:00Z","v":5415,"vw":3.869389},{"c":3.865,"h":3.88,"l":3.85,"n":167,"o":3.88,"t":"2026-10-08T17:00:00Z","v":16003,"vw":3.860149},{"c":3.855,"h":3.87,"l":3.85,"n":95,"o":3.865,"t":"2026-10-08T17:15:00Z","v":10573,"vw":3.862376},{"c":3.8688,"h":3.87,"l":3.855,"n":70,"o":3.855,"t":"2026-10-08T17:30:00Z","v":5793,"vw":3.860455},{"c":3.85,"h":3.87,"l":3.845,"n":94,"o":3.865,"t":"2026-10-08T17:45:00Z","v":8153,"vw":3.852194},{"c":3.84,"h":3.8539,"l":3.84,"n":38,"o":3.8539,"t":"2026-10-08T18:00:00Z","v":3492,"vw":3.844862},{"c":3.84,"h":3.845,"l":3.84,"n":31,"o":3.845,"t":"2026-10-08T18:15:00Z","v":2741,"vw":3.840937},{"c":3.835,"h":3.835,"l":3.83,"n":50,"o":3.835,"t":"2026-10-08T18:30:00Z","v":6001,"vw":3.830467},{"c":3.835,"h":3.835,"l":3.835,"n":13,"o":3.835,"t":"2026-10-08T18:45:00Z","v":746,"vw":3.835},{"c":3.84,"h":3.855,"l":3.83,"n":111,"o":3.835,"t":"2026-10-08T19:00:00Z","v":11429,"vw":3.842589},{"c":3.85,"h":3.85,"l":3.8412,"n":44,"o":3.845,"t":"2026-10-08T19:15:00Z","v":2089,"vw":3.845074},{"c":3.84,"h":3.85,"l":3.84,"n":59,"o":3.845,"t":"2026-10-08T19:30:00Z","v":4501,"vw":3.841065},{"c":3.875,"h":3.88,"l":3.84,"n":742,"o":3.84,"t":"2026-10-08T19:45:00Z","v":52669,"vw":3.865128},{"c":3.87,"h":3.87,"l":3.87,"n":14,"o":3.87,"t":"2026-10-08T20:00:00Z","v":177744,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-08T20:15:00Z","v":6192,"vw":3.87},{"c":3.87,"h":3.89,"l":3.86,"n":70,"o":3.88,"t":"2026-10-09T13:30:00Z","v":4017,"vw":3.876187},{"c":3.86,"h":3.8745,"l":3.85,"n":82,"o":3.8745,"t":"2026-10-09T13:45:00Z","v":3547,"vw":3.861716},{"c":3.87,"h":3.87,"l":3.85,"n":45,"o":3.85,"t":"2026-10-09T14:00:00Z","v":1648,"vw":3.858519},{"c":3.855,"h":3.855,"l":3.85,"n":7,"o":3.85,"t":"2026-10-09T14:15:00Z","v":288,"vw":3.8525},{"c":3.84,"h":3.8489,"l":3.84,"n":7,"o":3.8489,"t":"2026-10-09T14:30:00Z","v":362,"vw":3.845464},{"c":3.835,"h":3.8486,"l":3.835,"n":9,"o":3.8486,"t":"2026-10-09T14:45:00Z","v":463,"vw":3.8412},{"c":3.82,"h":3.835,"l":3.82,"n":34,"o":3.835,"t":"2026-10-09T15:00:00Z","v":1670,"vw":3.831365},{"c":3.825,"h":3.825,"l":3.82,"n":23,"o":3.825,"t":"2026-10-09T15:15:00Z","v":1217,"vw":3.824514},{"c":3.825,"h":3.825,"l":3.82,"n":7,"o":3.82,"t":"2026-10-09T15:30:00Z","v":323,"vw":3.822549},{"c":3.825,"h":3.825,"l":3.82,"n":6,"o":3.82,"t":"2026-10-09T15:45:00Z","v":1143,"vw":3.824511},{"c":3.835,"h":3.845,"l":3.825,"n":134,"o":3.825,"t":"2026-10-09T16:00:00Z","v":20066,"vw":3.83473},{"c":3.815,"h":3.835,"l":3.815,"n":33,"o":3.835,"t":"2026-10-09T16:15:00Z","v":2409,"vw":3.824618},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-09T16:30:00Z","v":204,"vw":3.81},{"c":3.83,"h":3.84,"l":3.805,"n":82,"o":3.81,"t":"2026-10-09T16:45:00Z","v":9365,"vw":3.82028},{"c":3.825,"h":3.8269,"l":3.825,"n":8,"o":3.8269,"t":"2026-10-09T17:00:00Z","v":1538,"vw":3.826754},{"c":3.83,"h":3.83,"l":3.815,"n":67,"o":3.82,"t":"2026-10-09T17:15:00Z","v":7096,"vw":3.821986},{"c":3.835,"h":3.835,"l":3.83,"n":15,"o":3.83,"t":"2026-10-09T17:30:00Z","v":639,"vw":3.83375},{"c":3.83,"h":3.84,"l":3.83,"n":39,"o":3.84,"t":"2026-10-09T17:45:00Z","v":2144,"vw":3.830938},{"c":3.835,"h":3.84,"l":3.825,"n":48,"o":3.825,"t":"2026-10-09T18:00:00Z","v":6018,"vw":3.826635},{"c":3.835,"h":3.835,"l":3.835,"n":2,"o":3.835,"t":"2026-10-09T18:15:00Z","v":196,"vw":3.835},{"c":3.835,"h":3.835,"l":3.835,"n":6,"o":3.835,"t":"2026-10-09T18:30:00Z","v":615,"vw":3.835},{"c":3.845,"h":3.85,"l":3.84,"n":52,"o":3.84,"t":"2026-10-09T18:45:00Z","v":2723,"vw":3.844439},{"c":3.845,"h":3.845,"l":3.845,"n":10,"o":3.845,"t":"2026-10-09T19:00:00Z","v":689,"vw":3.845},{"c":3.855,"h":3.855,"l":3.84,"n":59,"o":3.845,"t":"2026-10-09T19:15:00Z","v":5072,"vw":3.848509},{"c":3.875,"h":3.8799,"l":3.86,"n":96,"o":3.86,"t":"2026-10-09T19:30:00Z","v":5513,"vw":3.871138},{"c":3.87,"h":3.88,"l":3.86,"n":311,"o":3.875,"t":"2026-10-09T19:45:00Z","v":23094,"vw":3.868431},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-09T20:00:00Z","v":34285,"vw":3.87},{"c":3.86,"h":3.89,"l":3.86,"n":63,"o":3.86,"t":"2026-10-12T13:30:00Z","v":4499,"vw":3.868691},{"c":3.84,"h":3.85,"l":3.84,"n":25,"o":3.85,"t":"2026-10-12T13:45:00Z","v":1599,"vw":3.847857},{"c":3.815,"h":3.83,"l":3.81,"n":82,"o":3.83,"t":"2026-10-12T14:00:00Z","v":3323,"vw":3.82063},{"c":3.805,"h":3.815,"l":3.805,"n":34,"o":3.81,"t":"2026-10-12T14:15:00Z","v":1485,"vw":3.809028},{"c":3.805,"h":3.805,"l":3.8014,"n":25,"o":3.805,"t":"2026-10-12T14:30:00Z","v":1641,"vw":3.804727},{"c":3.805,"h":3.805,"l":3.805,"n":22,"o":3.805,"t":"2026-10-12T14:45:00Z","v":918,"vw":3.805},{"c":3.815,"h":3.83,"l":3.81,"n":82,"o":3.81,"t":"2026-10-12T15:00:00Z","v":4935,"vw":3.817649},{"c":3.81,"h":3.815,"l":3.81,"n":12,"o":3.815,"t":"2026-10-12T15:15:00Z","v":543,"vw":3.813397},{"c":3.815,"h":3.815,"l":3.815,"n":3,"o":3.815,"t":"2026-10-12T15:30:00Z","v":208,"vw":3.815},{"c":3.805,"h":3.81,"l":3.8,"n":59,"o":3.81,"t":"2026-10-12T15:45:00Z","v":3869,"vw":3.803762},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-12T16:00:00Z","v":306,"vw":3.8},{"c":3.795,"h":3.805,"l":3.795,"n":88,"o":3.8,"t":"2026-10-12T16:15:00Z","v":4547,"vw":3.799519},{"c":3.815,"h":3.815,"l":3.795,"n":39,"o":3.795,"t":"2026-10-12T16:30:00Z","v":2534,"vw":3.80352},{"c":3.815,"h":3.815,"l":3.81,"n":12,"o":3.81,"t":"2026-10-12T16:45:00Z","v":450,"vw":3.8125},{"c":3.81,"h":3.815,"l":3.81,"n":13,"o":3.815,"t":"2026-10-12T17:00:00Z","v":634,"vw":3.811},{"c":3.8,"h":3.8175,"l":3.775,"n":237,"o":3.81,"t":"2026-10-12T17:15:00Z","v":22864,"vw":3.798806},{"c":3.805,"h":3.81,"l":3.8,"n":43,"o":3.8,"t":"2026-10-12T17:30:00Z","v":2397,"vw":3.803732},{"c":3.815,"h":3.815,"l":3.805,"n":68,"o":3.805,"t":"2026-10-12T17:45:00Z","v":4768,"vw":3.808306},{"c":3.81,"h":3.8175,"l":3.81,"n":40,"o":3.815,"t":"2026-10-12T18:00:00Z","v":2068,"vw":3.814252},{"c":3.825,"h":3.83,"l":3.81,"n":122,"o":3.81,"t":"2026-10-12T18:15:00Z","v":7467,"vw":3.819226},{"c":3.835,"h":3.835,"l":3.82,"n":92,"o":3.825,"t":"2026-10-12T18:30:00Z","v":10808,"vw":3.829043},{"c":3.835,"h":3.835,"l":3.83,"n":27,"o":3.835,"t":"2026-10-12T18:45:00Z","v":1935,"vw":3.834251},{"c":3.855,"h":3.86,"l":3.825,"n":122,"o":3.835,"t":"2026-10-12T19:00:00Z","v":10966,"vw":3.83464},{"c":3.845,"h":3.855,"l":3.84,"n":86,"o":3.85,"t":"2026-10-12T19:15:00Z","v":4943,"vw":3.847537},{"c":3.81,"h":3.8475,"l":3.81,"n":357,"o":3.845,"t":"2026-10-12T19:30:00Z","v":20051,"vw":3.83253},{"c":3.835,"h":3.84,"l":3.795,"n":948,"o":3.81,"t":"2026-10-12T19:45:00Z","v":67440,"vw":3.814886},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-10-12T20:00:00Z","v":42078,"vw":3.82},{"c":3.87,"h":3.87,"l":3.84,"n":89,"o":3.84,"t":"2026-10-13T13:30:00Z","v":5730,"vw":3.855488},{"c":3.86,"h":3.8777,"l":3.86,"n":20,"o":3.8777,"t":"2026-10-13T13:45:00Z","v":2085,"vw":3.873259},{"c":3.855,"h":3.855,"l":3.835,"n":118,"o":3.855,"t":"2026-10-13T14:00:00Z","v":5324,"vw":3.847847},{"c":3.855,"h":3.855,"l":3.845,"n":64,"o":3.85,"t":"2026-10-13T14:15:00Z","v":2825,"vw":3.848922},{"c":3.865,"h":3.865,"l":3.85,"n":62,"o":3.85,"t":"2026-10-13T14:30:00Z","v":2020,"vw":3.858912},{"c":3.86,"h":3.86,"l":3.85,"n":61,"o":3.86,"t":"2026-10-13T14:45:00Z","v":2453,"vw":3.858459},{"c":3.87,"h":3.885,"l":3.855,"n":176,"o":3.855,"t":"2026-10-13T15:00:00Z","v":14136,"vw":3.875692},{"c":3.87,"h":3.87,"l":3.8612,"n":53,"o":3.865,"t":"2026-10-13T15:15:00Z","v":2676,"vw":3.8655},{"c":3.865,"h":3.875,"l":3.865,"n":45,"o":3.875,"t":"2026-10-13T15:30:00Z","v":2539,"vw":3.872285},{"c":3.87,"h":3.87,"l":3.86,"n":23,"o":3.86,"t":"2026-10-13T15:45:00Z","v":651,"vw":3.863781},{"c":3.85,"h":3.865,"l":3.85,"n":74,"o":3.865,"t":"2026-10-13T16:00:00Z","v":6667,"vw":3.860214},{"c":3.875,"h":3.885,"l":3.855,"n":125,"o":3.855,"t":"2026-10-13T16:15:00Z","v":9142,"vw":3.867702},{"c":3.875,"h":3.875,"l":3.87,"n":60,"o":3.875,"t":"2026-10-13T16:30:00Z","v":4257,"vw":3.871019},{"c":3.955,"h":3.955,"l":3.855,"n":376,"o":3.87,"t":"2026-10-13T17:00:00Z","v":31197,"vw":3.911033},{"c":3.9988,"h":3.9988,"l":3.945,"n":309,"o":3.955,"t":"2026-10-13T17:15:00Z","v":38932,"vw":3.968365},{"c":3.94,"h":4.005,"l":3.94,"n":291,"o":3.99,"t":"2026-10-13T17:30:00Z","v":35103,"vw":3.986749},{"c":3.9,"h":3.94,"l":3.9,"n":91,"o":3.94,"t":"2026-10-13T17:45:00Z","v":5264,"vw":3.92071},{"c":3.915,"h":3.93,"l":3.91,"n":97,"o":3.91,"t":"2026-10-13T18:00:00Z","v":7313,"vw":3.918273},{"c":3.915,"h":3.94,"l":3.915,"n":111,"o":3.915,"t":"2026-10-13T18:15:00Z","v":14250,"vw":3.926334},{"c":3.925,"h":3.9275,"l":3.9197,"n":38,"o":3.9197,"t":"2026-10-13T18:30:00Z","v":2222,"vw":3.922351},{"c":3.94,"h":3.945,"l":3.925,"n":90,"o":3.925,"t":"2026-10-13T18:45:00Z","v":4675,"vw":3.93609},{"c":3.945,"h":3.955,"l":3.935,"n":126,"o":3.9401,"t":"2026-10-13T19:00:00Z","v":9724,"vw":3.945688},{"c":3.945,"h":3.95,"l":3.945,"n":66,"o":3.945,"t":"2026-10-13T19:15:00Z","v":2038,"vw":3.945627},{"c":3.935,"h":3.95,"l":3.935,"n":138,"o":3.945,"t":"2026-10-13T19:30:00Z","v":7958,"vw":3.940547},{"c":3.945,"h":3.98,"l":3.935,"n":1042,"o":3.94,"t":"2026-10-13T19:45:00Z","v":80804,"vw":3.960884},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-10-13T20:00:00Z","v":68830,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-13T20:15:00Z","v":12384,"vw":3.95},{"c":3.875,"h":3.89,"l":3.83,"n":114,"o":3.88,"t":"2026-10-14T13:30:00Z","v":7687,"vw":3.861029},{"c":3.9,"h":3.92,"l":3.865,"n":123,"o":3.87,"t":"2026-10-14T13:45:00Z","v":16248,"vw":3.894675},{"c":3.885,"h":3.895,"l":3.88,"n":147,"o":3.895,"t":"2026-10-14T14:00:00Z","v":8080,"vw":3.886611},{"c":3.935,"h":3.935,"l":3.88,"n":242,"o":3.885,"t":"2026-10-14T14:15:00Z","v":27242,"vw":3.898183},{"c":3.965,"h":3.965,"l":3.94,"n":65,"o":3.94,"t":"2026-10-14T14:30:00Z","v":3376,"vw":3.951815},{"c":3.955,"h":3.97,"l":3.945,"n":89,"o":3.96,"t":"2026-10-14T14:45:00Z","v":9567,"vw":3.953458},{"c":3.96,"h":3.97,"l":3.955,"n":55,"o":3.96,"t":"2026-10-14T15:00:00Z","v":2770,"vw":3.960685},{"c":3.985,"h":3.985,"l":3.96,"n":209,"o":3.9601,"t":"2026-10-14T15:15:00Z","v":17290,"vw":3.970916},{"c":3.99,"h":3.995,"l":3.985,"n":76,"o":3.985,"t":"2026-10-14T15:30:00Z","v":4551,"vw":3.990424},{"c":3.98,"h":3.99,"l":3.98,"n":37,"o":3.99,"t":"2026-10-14T15:45:00Z","v":1865,"vw":3.989},{"c":3.97,"h":3.9899,"l":3.97,"n":75,"o":3.98,"t":"2026-10-14T16:00:00Z","v":5019,"vw":3.980037},{"c":3.975,"h":3.979,"l":3.97,"n":51,"o":3.97,"t":"2026-10-14T16:15:00Z","v":2203,"vw":3.975667},{"c":3.995,"h":3.9989,"l":3.975,"n":63,"o":3.975,"t":"2026-10-14T16:30:00Z","v":4068,"vw":3.986545},{"c":3.96,"h":3.99,"l":3.96,"n":117,"o":3.99,"t":"2026-10-14T16:45:00Z","v":12237,"vw":3.979113},{"c":3.96,"h":3.965,"l":3.96,"n":53,"o":3.96,"t":"2026-10-14T17:00:00Z","v":2395,"vw":3.961684},{"c":3.955,"h":3.96,"l":3.95,"n":67,"o":3.95,"t":"2026-10-14T17:15:00Z","v":4558,"vw":3.951692},{"c":3.955,"h":3.965,"l":3.951,"n":81,"o":3.955,"t":"2026-10-14T17:30:00Z","v":5164,"vw":3.958219},{"c":3.955,"h":3.955,"l":3.95,"n":21,"o":3.955,"t":"2026-10-14T17:45:00Z","v":734,"vw":3.953},{"c":3.955,"h":3.97,"l":3.95,"n":414,"o":3.95,"t":"2026-10-14T18:00:00Z","v":49372,"vw":3.963858},{"c":3.9512,"h":3.965,"l":3.9512,"n":164,"o":3.96,"t":"2026-10-14T18:15:00Z","v":16890,"vw":3.961875},{"c":3.96,"h":3.96,"l":3.955,"n":42,"o":3.955,"t":"2026-10-14T18:30:00Z","v":1377,"vw":3.956},{"c":3.97,"h":3.97,"l":3.955,"n":151,"o":3.9599,"t":"2026-10-14T18:45:00Z","v":15707,"vw":3.962456},{"c":3.975,"h":3.985,"l":3.96,"n":193,"o":3.9699,"t":"2026-10-14T19:00:00Z","v":14391,"vw":3.972915},{"c":3.975,"h":3.98,"l":3.9725,"n":37,"o":3.9725,"t":"2026-10-14T19:15:00Z","v":2626,"vw":3.975579},{"c":3.995,"h":4,"l":3.98,"n":235,"o":3.98,"t":"2026-10-14T19:30:00Z","v":20506,"vw":3.989973},{"c":4,"h":4,"l":3.985,"n":690,"o":3.995,"t":"2026-10-14T19:45:00Z","v":59904,"vw":3.996303},{"c":4,"h":4,"l":4,"n":14,"o":4,"t":"2026-10-14T20:00:00Z","v":45992,"vw":4},{"c":4.06,"h":4.08,"l":4.06,"n":8,"o":4.06,"t":"2026-10-14T22:00:00Z","v":2001,"vw":4.068967},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T08:00:00Z","v":250,"vw":4},{"c":4.025,"h":4.09,"l":4.025,"n":121,"o":4.04,"t":"2026-10-15T13:30:00Z","v":11863,"vw":4.0553},{"c":4.065,"h":4.065,"l":4.02,"n":120,"o":4.03,"t":"2026-10-15T13:45:00Z","v":12102,"vw":4.042701},{"c":4.08,"h":4.08,"l":4.05,"n":250,"o":4.065,"t":"2026-10-15T14:00:00Z","v":15856,"vw":4.069306},{"c":4.07,"h":4.08,"l":4.065,"n":76,"o":4.08,"t":"2026-10-15T14:15:00Z","v":3517,"vw":4.070077},{"c":4.075,"h":4.08,"l":4.07,"n":40,"o":4.07,"t":"2026-10-15T14:30:00Z","v":2078,"vw":4.074967},{"c":4.095,"h":4.095,"l":4.07,"n":78,"o":4.0788,"t":"2026-10-15T14:45:00Z","v":4636,"vw":4.08093},{"c":4.1,"h":4.1,"l":4.08,"n":353,"o":4.095,"t":"2026-10-15T15:00:00Z","v":41063,"vw":4.094523},{"c":4.115,"h":4.12,"l":4.095,"n":107,"o":4.095,"t":"2026-10-15T15:15:00Z","v":39913,"vw":4.103322},{"c":4.11,"h":4.11,"l":4.11,"n":19,"o":4.11,"t":"2026-10-15T15:30:00Z","v":1460,"vw":4.11},{"c":4.1,"h":4.105,"l":4.1,"n":8,"o":4.1,"t":"2026-10-15T15:45:00Z","v":487,"vw":4.101185},{"c":4.1,"h":4.105,"l":4.065,"n":138,"o":4.105,"t":"2026-10-15T16:00:00Z","v":11907,"vw":4.078803},{"c":4.105,"h":4.105,"l":4.1009,"n":20,"o":4.105,"t":"2026-10-15T16:15:00Z","v":3077,"vw":4.104332},{"c":4.125,"h":4.125,"l":4.105,"n":64,"o":4.105,"t":"2026-10-15T16:30:00Z","v":4121,"vw":4.115525},{"c":4.115,"h":4.125,"l":4.115,"n":33,"o":4.125,"t":"2026-10-15T16:45:00Z","v":3852,"vw":4.120143},{"c":4.11,"h":4.12,"l":4.11,"n":93,"o":4.115,"t":"2026-10-15T17:00:00Z","v":5305,"vw":4.11481},{"c":4.09,"h":4.1,"l":4.09,"n":30,"o":4.1,"t":"2026-10-15T17:15:00Z","v":2115,"vw":4.098286},{"c":4.13,"h":4.135,"l":4.09,"n":138,"o":4.095,"t":"2026-10-15T17:30:00Z","v":15674,"vw":4.104786},{"c":4.13,"h":4.1399,"l":4.115,"n":128,"o":4.135,"t":"2026-10-15T17:45:00Z","v":18423,"vw":4.127},{"c":4.145,"h":4.145,"l":4.135,"n":39,"o":4.135,"t":"2026-10-15T18:00:00Z","v":3705,"vw":4.140938},{"c":4.165,"h":4.165,"l":4.11,"n":288,"o":4.145,"t":"2026-10-15T18:15:00Z","v":51472,"vw":4.128884},{"c":4.1912,"h":4.215,"l":4.17,"n":89,"o":4.17,"t":"2026-10-15T18:30:00Z","v":10410,"vw":4.190496},{"c":4.215,"h":4.215,"l":4.195,"n":112,"o":4.195,"t":"2026-10-15T18:45:00Z","v":8843,"vw":4.201953},{"c":4.215,"h":4.215,"l":4.21,"n":53,"o":4.21,"t":"2026-10-15T19:00:00Z","v":3100,"vw":4.211634},{"c":4.225,"h":4.24,"l":4.22,"n":190,"o":4.22,"t":"2026-10-15T19:15:00Z","v":17933,"vw":4.22562},{"c":4.21,"h":4.22,"l":4.21,"n":191,"o":4.22,"t":"2026-10-15T19:30:00Z","v":7758,"vw":4.214697},{"c":4.175,"h":4.22,"l":4.17,"n":812,"o":4.215,"t":"2026-10-15T19:45:00Z","v":84935,"vw":4.196065},{"c":4.19,"h":4.19,"l":4.19,"n":11,"o":4.19,"t":"2026-10-15T20:00:00Z","v":40193,"vw":4.19},{"c":4.14,"h":4.17,"l":4.13,"n":55,"o":4.17,"t":"2026-10-16T13:30:00Z","v":13145,"vw":4.162214},{"c":4.16,"h":4.16,"l":4.136,"n":29,"o":4.136,"t":"2026-10-16T13:45:00Z","v":3387,"vw":4.141084},{"c":4.15,"h":4.16,"l":4.14,"n":46,"o":4.16,"t":"2026-10-16T14:00:00Z","v":4137,"vw":4.151997},{"c":4.165,"h":4.17,"l":4.16,"n":59,"o":4.16,"t":"2026-10-16T14:15:00Z","v":4718,"vw":4.167355},{"c":4.165,"h":4.165,"l":4.16,"n":31,"o":4.16,"t":"2026-10-16T14:30:00Z","v":1717,"vw":4.161137},{"c":4.15,"h":4.1653,"l":4.14,"n":207,"o":4.165,"t":"2026-10-16T14:45:00Z","v":27861,"vw":4.155343},{"c":4.125,"h":4.155,"l":4.12,"n":92,"o":4.155,"t":"2026-10-16T15:00:00Z","v":7491,"vw":4.13935},{"c":4.125,"h":4.125,"l":4.12,"n":15,"o":4.125,"t":"2026-10-16T15:15:00Z","v":770,"vw":4.124102},{"c":4.115,"h":4.12,"l":4.11,"n":56,"o":4.12,"t":"2026-10-16T15:30:00Z","v":3149,"vw":4.116583},{"c":4.085,"h":4.11,"l":4.085,"n":102,"o":4.11,"t":"2026-10-16T15:45:00Z","v":17238,"vw":4.096545},{"c":4.12,"h":4.125,"l":4.065,"n":364,"o":4.085,"t":"2026-10-16T16:00:00Z","v":39754,"vw":4.090932},{"c":4.1,"h":4.115,"l":4.1,"n":36,"o":4.115,"t":"2026-10-16T16:15:00Z","v":2535,"vw":4.111112},{"c":3.97,"h":4.1,"l":3.97,"n":244,"o":4.1,"t":"2026-10-16T16:30:00Z","v":28404,"vw":4.030357},{"c":3.975,"h":3.98,"l":3.955,"n":118,"o":3.96,"t":"2026-10-16T16:45:00Z","v":11954,"vw":3.974553},{"c":3.945,"h":3.975,"l":3.94,"n":78,"o":3.975,"t":"2026-10-16T17:00:00Z","v":3621,"vw":3.957775},{"c":3.955,"h":3.955,"l":3.93,"n":214,"o":3.94,"t":"2026-10-16T17:15:00Z","v":28665,"vw":3.942376},{"c":3.97,"h":3.975,"l":3.95,"n":92,"o":3.955,"t":"2026-10-16T17:30:00Z","v":9404,"vw":3.963047},{"c":3.97,"h":3.97,"l":3.96,"n":61,"o":3.965,"t":"2026-10-16T17:45:00Z","v":4605,"vw":3.96641},{"c":3.975,"h":3.985,"l":3.97,"n":37,"o":3.98,"t":"2026-10-16T18:00:00Z","v":2503,"vw":3.978341},{"c":4.005,"h":4.005,"l":3.975,"n":71,"o":3.975,"t":"2026-10-16T18:15:00Z","v":3835,"vw":3.986171},{"c":4.005,"h":4.01,"l":4.0029,"n":64,"o":4.005,"t":"2026-10-16T18:30:00Z","v":3427,"vw":4.007806},{"c":4.015,"h":4.02,"l":4,"n":61,"o":4.005,"t":"2026-10-16T18:45:00Z","v":2999,"vw":4.005234},{"c":4.03,"h":4.03,"l":4.005,"n":82,"o":4.015,"t":"2026-10-16T19:00:00Z","v":6234,"vw":4.016847},{"c":4.035,"h":4.035,"l":4.015,"n":118,"o":4.025,"t":"2026-10-16T19:15:00Z","v":9355,"vw":4.02209},{"c":3.995,"h":4.03,"l":3.995,"n":117,"o":4.03,"t":"2026-10-16T19:30:00Z","v":9769,"vw":4.015122},{"c":4.045,"h":4.05,"l":3.99,"n":640,"o":3.995,"t":"2026-10-16T19:45:00Z","v":53799,"vw":4.030849},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-16T20:00:00Z","v":45280,"vw":4.03},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T22:00:00Z","v":250,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T23:45:00Z","v":100,"vw":4.09},{"c":4.08,"h":4.105,"l":4.055,"n":232,"o":4.07,"t":"2026-10-19T13:30:00Z","v":18367,"vw":4.080293},{"c":4.04,"h":4.07,"l":4.04,"n":47,"o":4.07,"t":"2026-10-19T13:45:00Z","v":6971,"vw":4.054502},{"c":4.07,"h":4.075,"l":4.04,"n":130,"o":4.04,"t":"2026-10-19T14:00:00Z","v":7155,"vw":4.056704},{"c":4.055,"h":4.085,"l":4.055,"n":68,"o":4.075,"t":"2026-10-19T14:15:00Z","v":4633,"vw":4.068737},{"c":4.035,"h":4.0599,"l":4.035,"n":110,"o":4.055,"t":"2026-10-19T14:30:00Z","v":5883,"vw":4.046827},{"c":4.015,"h":4.035,"l":4.015,"n":94,"o":4.035,"t":"2026-10-19T14:45:00Z","v":4833,"vw":4.023103},{"c":4.115,"h":4.125,"l":4.015,"n":166,"o":4.02,"t":"2026-10-19T15:00:00Z","v":18422,"vw":4.084633},{"c":4.12,"h":4.12,"l":4.115,"n":65,"o":4.12,"t":"2026-10-19T15:15:00Z","v":8117,"vw":4.115809},{"c":4.175,"h":4.19,"l":4.115,"n":450,"o":4.115,"t":"2026-10-19T15:30:00Z","v":88519,"vw":4.165727},{"c":4.185,"h":4.2,"l":4.18,"n":163,"o":4.18,"t":"2026-10-19T15:45:00Z","v":7561,"vw":4.18871},{"c":4.175,"h":4.19,"l":4.165,"n":170,"o":4.19,"t":"2026-10-19T16:00:00Z","v":18148,"vw":4.175294},{"c":4.195,"h":4.2,"l":4.18,"n":139,"o":4.18,"t":"2026-10-19T16:15:00Z","v":13428,"vw":4.188554},{"c":4.2,"h":4.2,"l":4.195,"n":43,"o":4.2,"t":"2026-10-19T16:30:00Z","v":2870,"vw":4.198217},{"c":4.195,"h":4.2,"l":4.19,"n":72,"o":4.195,"t":"2026-10-19T16:45:00Z","v":5650,"vw":4.194767},{"c":4.185,"h":4.2,"l":4.185,"n":132,"o":4.195,"t":"2026-10-19T17:00:00Z","v":8347,"vw":4.194127},{"c":4.19,"h":4.19,"l":4.185,"n":44,"o":4.185,"t":"2026-10-19T17:15:00Z","v":2380,"vw":4.185712},{"c":4.185,"h":4.195,"l":4.18,"n":190,"o":4.19,"t":"2026-10-19T17:30:00Z","v":14003,"vw":4.186323},{"c":4.195,"h":4.2,"l":4.185,"n":47,"o":4.185,"t":"2026-10-19T17:45:00Z","v":3864,"vw":4.193477},{"c":4.175,"h":4.2,"l":4.17,"n":223,"o":4.195,"t":"2026-10-19T18:00:00Z","v":25928,"vw":4.184582},{"c":4.175,"h":4.175,"l":4.17,"n":74,"o":4.17,"t":"2026-10-19T18:15:00Z","v":4389,"vw":4.174474},{"c":4.12,"h":4.175,"l":4.12,"n":265,"o":4.1701,"t":"2026-10-19T18:30:00Z","v":21346,"vw":4.156273},{"c":4.165,"h":4.165,"l":4.12,"n":147,"o":4.12,"t":"2026-10-19T18:45:00Z","v":32721,"vw":4.143086},{"c":4.155,"h":4.175,"l":4.155,"n":104,"o":4.1699,"t":"2026-10-19T19:00:00Z","v":10521,"vw":4.168008},{"c":4.175,"h":4.175,"l":4.155,"n":223,"o":4.155,"t":"2026-10-19T19:15:00Z","v":30488,"vw":4.163771},{"c":4.2,"h":4.2,"l":4.175,"n":141,"o":4.175,"t":"2026-10-19T19:30:00Z","v":7218,"vw":4.186384},{"c":4.155,"h":4.2,"l":4.15,"n":1000,"o":4.2,"t":"2026-10-19T19:45:00Z","v":96662,"vw":4.166242},{"c":4.15,"h":4.15,"l":4.15,"n":11,"o":4.15,"t":"2026-10-19T20:00:00Z","v":44941,"vw":4.15},{"c":4.11,"h":4.18,"l":4.08,"n":164,"o":4.18,"t":"2026-10-20T13:30:00Z","v":7898,"vw":4.128725},{"c":4.16,"h":4.17,"l":4.12,"n":34,"o":4.12,"t":"2026-10-20T13:45:00Z","v":2526,"vw":4.150476},{"c":4.13,"h":4.16,"l":4.125,"n":112,"o":4.16,"t":"2026-10-20T14:00:00Z","v":5207,"vw":4.152157},{"c":4.13,"h":4.13,"l":4.1101,"n":116,"o":4.12,"t":"2026-10-20T14:15:00Z","v":9059,"vw":4.121341},{"c":4.135,"h":4.14,"l":4.12,"n":62,"o":4.135,"t":"2026-10-20T14:30:00Z","v":3289,"vw":4.134615},{"c":4.14,"h":4.15,"l":4.12,"n":109,"o":4.13,"t":"2026-10-20T14:45:00Z","v":12140,"vw":4.130449},{"c":4.135,"h":4.145,"l":4.135,"n":68,"o":4.14,"t":"2026-10-20T15:00:00Z","v":2614,"vw":4.139875},{"c":4.15,"h":4.15,"l":4.145,"n":46,"o":4.145,"t":"2026-10-20T15:15:00Z","v":1251,"vw":4.148889},{"c":4.165,"h":4.18,"l":4.14,"n":266,"o":4.15,"t":"2026-10-20T15:30:00Z","v":19820,"vw":4.150548},{"c":4.155,"h":4.17,"l":4.155,"n":71,"o":4.16,"t":"2026-10-20T15:45:00Z","v":5367,"vw":4.162727},{"c":4.145,"h":4.155,"l":4.145,"n":65,"o":4.155,"t":"2026-10-20T16:00:00Z","v":3847,"vw":4.1464},{"c":4.15,"h":4.155,"l":4.145,"n":68,"o":4.15,"t":"2026-10-20T16:15:00Z","v":4363,"vw":4.149847},{"c":4.165,"h":4.165,"l":4.145,"n":67,"o":4.15,"t":"2026-10-20T16:30:00Z","v":5141,"vw":4.15943},{"c":4.155,"h":4.165,"l":4.155,"n":43,"o":4.165,"t":"2026-10-20T16:45:00Z","v":3654,"vw":4.161397},{"c":4.155,"h":4.1591,"l":4.15,"n":24,"o":4.155,"t":"2026-10-20T17:00:00Z","v":1679,"vw":4.15706},{"c":4.155,"h":4.16,"l":4.15,"n":59,"o":4.155,"t":"2026-10-20T17:15:00Z","v":6055,"vw":4.15412},{"c":4.155,"h":4.17,"l":4.15,"n":120,"o":4.155,"t":"2026-10-20T17:30:00Z","v":12872,"vw":4.160005},{"c":4.15,"h":4.155,"l":4.145,"n":80,"o":4.15,"t":"2026-10-20T17:45:00Z","v":8499,"vw":4.149218},{"c":4.141,"h":4.15,"l":4.14,"n":55,"o":4.15,"t":"2026-10-20T18:00:00Z","v":3677,"vw":4.147322},{"c":4.14,"h":4.145,"l":4.14,"n":12,"o":4.145,"t":"2026-10-20T18:15:00Z","v":678,"vw":4.141114},{"c":4.145,"h":4.145,"l":4.14,"n":23,"o":4.145,"t":"2026-10-20T18:30:00Z","v":1128,"vw":4.142476},{"c":4.115,"h":4.15,"l":4.115,"n":253,"o":4.145,"t":"2026-10-20T18:45:00Z","v":44306,"vw":4.141327},{"c":4.105,"h":4.115,"l":4.095,"n":165,"o":4.115,"t":"2026-10-20T19:00:00Z","v":14295,"vw":4.100755},{"c":4.095,"h":4.105,"l":4.09,"n":42,"o":4.105,"t":"2026-10-20T19:15:00Z","v":3075,"vw":4.098233},{"c":4.095,"h":4.095,"l":4.08,"n":187,"o":4.095,"t":"2026-10-20T19:30:00Z","v":14646,"vw":4.088536},{"c":4.07,"h":4.085,"l":4.055,"n":753,"o":4.085,"t":"2026-10-20T19:45:00Z","v":83295,"vw":4.069429},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-10-20T20:00:00Z","v":67255,"vw":4.07},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.09},{"c":4.07,"h":4.1,"l":4.06,"n":84,"o":4.06,"t":"2026-10-21T13:30:00Z","v":11098,"vw":4.071853},{"c":4.1201,"h":4.13,"l":4.06,"n":109,"o":4.07,"t":"2026-10-21T13:45:00Z","v":21483,"vw":4.073275},{"c":4.115,"h":4.115,"l":4.105,"n":65,"o":4.11,"t":"2026-10-21T14:00:00Z","v":2638,"vw":4.110105},{"c":4.145,"h":4.145,"l":4.12,"n":92,"o":4.12,"t":"2026-10-21T14:15:00Z","v":4765,"vw":4.127164},{"c":4.18,"h":4.18,"l":4.145,"n":60,"o":4.145,"t":"2026-10-21T14:30:00Z","v":3617,"vw":4.15779},{"c":4.155,"h":4.185,"l":4.155,"n":197,"o":4.185,"t":"2026-10-21T14:45:00Z","v":30916,"vw":4.16789},{"c":4.195,"h":4.195,"l":4.16,"n":127,"o":4.16,"t":"2026-10-21T15:00:00Z","v":5958,"vw":4.172696},{"c":4.165,"h":4.195,"l":4.165,"n":96,"o":4.195,"t":"2026-10-21T15:15:00Z","v":4584,"vw":4.180349},{"c":4.165,"h":4.17,"l":4.165,"n":8,"o":4.165,"t":"2026-10-21T15:30:00Z","v":507,"vw":4.166},{"c":4.165,"h":4.17,"l":4.165,"n":69,"o":4.165,"t":"2026-10-21T15:45:00Z","v":4825,"vw":4.169025},{"c":4.175,"h":4.18,"l":4.16,"n":135,"o":4.16,"t":"2026-10-21T16:00:00Z","v":8747,"vw":4.170915},{"c":4.18,"h":4.18,"l":4.175,"n":36,"o":4.18,"t":"2026-10-21T16:15:00Z","v":1355,"vw":4.179097},{"c":4.18,"h":4.19,"l":4.175,"n":126,"o":4.18,"t":"2026-10-21T16:30:00Z","v":10963,"vw":4.181445},{"c":4.18,"h":4.19,"l":4.17,"n":79,"o":4.18,"t":"2026-10-21T16:45:00Z","v":7898,"vw":4.178591},{"c":4.175,"h":4.18,"l":4.1711,"n":34,"o":4.175,"t":"2026-10-21T17:00:00Z","v":2745,"vw":4.174426},{"c":4.17,"h":4.175,"l":4.17,"n":19,"o":4.175,"t":"2026-10-21T17:15:00Z","v":1393,"vw":4.1722},{"c":4.165,"h":4.175,"l":4.16,"n":61,"o":4.175,"t":"2026-10-21T17:30:00Z","v":3876,"vw":4.166507},{"c":4.19,"h":4.195,"l":4.16,"n":161,"o":4.165,"t":"2026-10-21T17:45:00Z","v":17844,"vw":4.179003},{"c":4.2,"h":4.2,"l":4.1843,"n":61,"o":4.185,"t":"2026-10-21T18:00:00Z","v":4434,"vw":4.189547},{"c":4.195,"h":4.2,"l":4.195,"n":14,"o":4.195,"t":"2026-10-21T18:15:00Z","v":820,"vw":4.195714},{"c":4.195,"h":4.195,"l":4.19,"n":41,"o":4.195,"t":"2026-10-21T18:30:00Z","v":2771,"vw":4.192825},{"c":4.205,"h":4.21,"l":4.185,"n":199,"o":4.195,"t":"2026-10-21T18:45:00Z","v":31095,"vw":4.198361},{"c":4.165,"h":4.2,"l":4.165,"n":130,"o":4.2,"t":"2026-10-21T19:00:00Z","v":15183,"vw":4.188692},{"c":4.19,"h":4.19,"l":4.165,"n":107,"o":4.17,"t":"2026-10-21T19:15:00Z","v":12831,"vw":4.175073},{"c":4.195,"h":4.2,"l":4.19,"n":180,"o":4.2,"t":"2026-10-21T19:30:00Z","v":18450,"vw":4.196216},{"c":4.16,"h":4.2,"l":4.155,"n":898,"o":4.195,"t":"2026-10-21T19:45:00Z","v":73252,"vw":4.167388},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-21T20:00:00Z","v":46990,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-22T08:00:00Z","v":241,"vw":4.16},{"c":4.18,"h":4.18,"l":4.15,"n":18,"o":4.15,"t":"2026-10-22T13:30:00Z","v":1846,"vw":4.163764},{"c":4.19,"h":4.2,"l":4.1744,"n":106,"o":4.19,"t":"2026-10-22T13:45:00Z","v":6313,"vw":4.190811},{"c":4.195,"h":4.2,"l":4.1901,"n":71,"o":4.2,"t":"2026-10-22T14:00:00Z","v":3292,"vw":4.194683},{"c":4.18,"h":4.2,"l":4.175,"n":107,"o":4.2,"t":"2026-10-22T14:15:00Z","v":18706,"vw":4.18251},{"c":4.19,"h":4.19,"l":4.16,"n":79,"o":4.18,"t":"2026-10-22T14:30:00Z","v":8341,"vw":4.177714},{"c":4.22,"h":4.22,"l":4.19,"n":63,"o":4.19,"t":"2026-10-22T14:45:00Z","v":2764,"vw":4.203529},{"c":4.21,"h":4.22,"l":4.2,"n":92,"o":4.22,"t":"2026-10-22T15:00:00Z","v":5272,"vw":4.211259},{"c":4.21,"h":4.235,"l":4.205,"n":127,"o":4.215,"t":"2026-10-22T15:15:00Z","v":8199,"vw":4.216007},{"c":4.205,"h":4.215,"l":4.205,"n":105,"o":4.215,"t":"2026-10-22T15:30:00Z","v":4340,"vw":4.213152},{"c":4.225,"h":4.2288,"l":4.205,"n":98,"o":4.205,"t":"2026-10-22T15:45:00Z","v":6724,"vw":4.211357},{"c":4.225,"h":4.2252,"l":4.215,"n":166,"o":4.225,"t":"2026-10-22T16:00:00Z","v":12275,"vw":4.222927},{"c":4.2389,"h":4.2389,"l":4.22,"n":99,"o":4.225,"t":"2026-10-22T16:15:00Z","v":13100,"vw":4.223229},{"c":4.275,"h":4.285,"l":4.24,"n":249,"o":4.24,"t":"2026-10-22T16:30:00Z","v":37833,"vw":4.262425},{"c":4.29,"h":4.29,"l":4.265,"n":65,"o":4.27,"t":"2026-10-22T16:45:00Z","v":5184,"vw":4.277221},{"c":4.235,"h":4.29,"l":4.235,"n":97,"o":4.285,"t":"2026-10-22T17:00:00Z","v":25839,"vw":4.253607},{"c":4.25,"h":4.25,"l":4.235,"n":70,"o":4.2399,"t":"2026-10-22T17:15:00Z","v":8955,"vw":4.241512},{"c":4.255,"h":4.265,"l":4.255,"n":51,"o":4.26,"t":"2026-10-22T17:30:00Z","v":3543,"vw":4.259226},{"c":4.28,"h":4.28,"l":4.26,"n":81,"o":4.26,"t":"2026-10-22T17:45:00Z","v":4304,"vw":4.268243},{"c":4.265,"h":4.27,"l":4.26,"n":39,"o":4.27,"t":"2026-10-22T18:00:00Z","v":1805,"vw":4.265893},{"c":4.28,"h":4.29,"l":4.265,"n":55,"o":4.265,"t":"2026-10-22T18:15:00Z","v":4008,"vw":4.277567},{"c":4.2801,"h":4.285,"l":4.26,"n":96,"o":4.275,"t":"2026-10-22T18:30:00Z","v":11778,"vw":4.274835},{"c":4.305,"h":4.315,"l":4.285,"n":115,"o":4.285,"t":"2026-10-22T18:45:00Z","v":8811,"vw":4.30601},{"c":4.335,"h":4.34,"l":4.305,"n":245,"o":4.305,"t":"2026-10-22T19:00:00Z","v":15947,"vw":4.322049},{"c":4.35,"h":4.35,"l":4.33,"n":202,"o":4.34,"t":"2026-10-22T19:15:00Z","v":25108,"vw":4.338726},{"c":4.33,"h":4.345,"l":4.31,"n":469,"o":4.345,"t":"2026-10-22T19:30:00Z","v":55223,"vw":4.334822},{"c":4.33,"h":4.345,"l":4.31,"n":740,"o":4.33,"t":"2026-10-22T19:45:00Z","v":53671,"vw":4.324367},{"c":4.33,"h":4.33,"l":4.32,"n":16,"o":4.33,"t":"2026-10-22T20:00:00Z","v":70394,"vw":4.329934}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11780967710278545,"strike":7.338093844520133,"iv":1.454525805434641,"gamma":0.12844570177148174,"theta":-0.006931106562300818,"vega":0.0027354342468042855,"rho":0.0004133771890602586,"breakevenPct":72.19176724302349},{"delta":0.2,"premium":0.16689037232510429,"strike":6.891905706135415,"iv":1.4163048773979927,"gamma":0.15264180090305812,"theta":-0.007609521185361307,"vega":0.003116390174784586,"rho":0.0005444978443031984,"breakevenPct":63.020694652667885},{"delta":0.25,"premium":0.21597106754742312,"strike":6.445717567750699,"iv":1.3780839493613442,"gamma":0.17683790003463448,"theta":-0.008287935808421798,"vega":0.003497346102764886,"rho":0.0006756184995461383,"breakevenPct":53.84962206231228},{"delta":0.3,"premium":0.26505176276974196,"strike":5.999529429365982,"iv":1.3398630213246956,"gamma":0.20103399916621084,"theta":-0.008966350431482287,"vega":0.003878302030745187,"rho":0.0008067391547890782,"breakevenPct":44.67854947195668},{"delta":0.35,"premium":0.3141324579920608,"strike":5.553341290981265,"iv":1.301642093288047,"gamma":0.2252300982977872,"theta":-0.009644765054542776,"vega":0.004259257958725487,"rho":0.0009378598100320179,"breakevenPct":35.50747688160107},{"delta":0.4,"premium":0.36321315321437964,"strike":5.107153152596549,"iv":1.2634211652513985,"gamma":0.2494261974293636,"theta":-0.010323179677603267,"vega":0.004640213886705788,"rho":0.0010689804652749579,"breakevenPct":26.336404291245465},{"delta":0.45,"premium":0.4738919057581298,"strike":4.83238660040995,"iv":1.2403644484519696,"gamma":0.24081656389935177,"theta":-0.009878623918756185,"vega":0.004456133255079343,"rho":0.001153114618436146,"breakevenPct":22.546847717507603},{"delta":0.5,"premium":0.6040389324107304,"strike":4.61179841964283,"iv":1.2221004318422588,"gamma":0.22183856773633104,"theta":-0.009079149577054857,"vega":0.004093470909965666,"rho":0.0012223985288831803,"breakevenPct":20.45813746082125},{"delta":0.55,"premium":0.7341859590633312,"strike":4.3912102388757095,"iv":1.2038364152325483,"gamma":0.2028605715733103,"theta":-0.008279675235353525,"vega":0.0037308085648519894,"rho":0.0012916824393302145,"breakevenPct":18.369427204134894},{"delta":0.6,"premium":0.8643329857159316,"strike":4.170622058108591,"iv":1.1855723986228375,"gamma":0.18388257541028963,"theta":-0.007480200893652198,"vega":0.0033681462197383124,"rho":0.0013609663497772487,"breakevenPct":16.280716947448543},{"delta":0.65,"premium":0.9944800123685325,"strike":3.9500338773414705,"iv":1.167308382013127,"gamma":0.16490457924726887,"theta":-0.0066807265519508675,"vega":0.0030054838746246355,"rho":0.001430250260224283,"breakevenPct":14.192006690762186},{"delta":0.7,"premium":1.1246270390211328,"strike":3.729445696574351,"iv":1.1490443654034161,"gamma":0.1459265830842482,"theta":-0.00588125221024954,"vega":0.002642821529510959,"rho":0.0014995341706713172,"breakevenPct":12.103296434075835},{"delta":0.75,"premium":1.2547740656737338,"strike":3.508857515807231,"iv":1.1307803487937056,"gamma":0.12694858692122743,"theta":-0.005081777868548209,"vega":0.0022801591843972812,"rho":0.0015688180811183517,"breakevenPct":10.014586177389479},{"delta":0.8,"premium":1.3849210923263346,"strike":3.288269335040111,"iv":1.1125163321839948,"gamma":0.1079705907582067,"theta":-0.004282303526846879,"vega":0.0019174968392836039,"rho":0.0016381019915653859,"breakevenPct":7.92587592070312},{"delta":0.85,"premium":1.515068118978935,"strike":3.0676811542729916,"iv":1.094252315574284,"gamma":0.08899259459518599,"theta":-0.0034828291851455506,"vega":0.0015548344941699274,"rho":0.0017073859020124201,"breakevenPct":5.837165664016769},{"delta":0.9,"premium":1.6452151456315358,"strike":2.847092973505872,"iv":1.0759882989645735,"gamma":0.07001459843216529,"theta":-0.0026833548434442214,"vega":0.00119217214905625,"rho":0.0017766698124594543,"breakevenPct":3.7484554073304146}],"put":[{"delta":0.55,"premium":1.169771711448264,"strike":5.021968568275849,"iv":1.505875956610255,"gamma":0.2152402510655735,"theta":-0.012098072062960109,"vega":0.004790703017651326,"rho":-0.0028170440191209083,"breakevenPct":11.034714622919529},{"delta":0.6,"premium":1.690079907455205,"strike":5.600088786061339,"iv":1.610506393722227,"gamma":0.19524685805435057,"theta":-0.012047336877699828,"vega":0.004546045587423072,"rho":-0.0033990216331537255,"breakevenPct":9.699564004477288},{"delta":0.65,"premium":2.2103881034621473,"strike":6.17820900384683,"iv":1.7151368308341994,"gamma":0.17525346504312755,"theta":-0.011996601692439546,"vega":0.004301388157194818,"rho":-0.0039809992471865445,"breakevenPct":8.364413386035043},{"delta":0.7,"premium":2.7306962994690887,"strike":6.7563292216323205,"iv":1.8197672679461714,"gamma":0.15526007203190462,"theta":-0.011945866507179265,"vega":0.004056730726966563,"rho":-0.004562976861219361,"breakevenPct":7.029262767592803},{"delta":0.75,"premium":3.251004495476031,"strike":7.334449439417812,"iv":1.9243977050581438,"gamma":0.13526667902068162,"theta":-0.011895131321918983,"vega":0.003812073296738309,"rho":-0.00514495447525218,"breakevenPct":5.69411214915056}]},"raw":{"call":[{"delta":0.15,"premium":0.11780967710278545,"strike":7.338093844520133,"iv":1.454525805434641,"gamma":0.12844570177148174,"theta":-0.006931106562300818,"vega":0.0027354342468042855,"rho":0.0004133771890602586,"breakevenPct":72.19176724302349},{"delta":0.2,"premium":0.16689037232510429,"strike":6.891905706135415,"iv":1.4163048773979927,"gamma":0.15264180090305812,"theta":-0.007609521185361307,"vega":0.003116390174784586,"rho":0.0005444978443031984,"breakevenPct":63.020694652667885},{"delta":0.25,"premium":0.21597106754742312,"strike":6.445717567750699,"iv":1.3780839493613442,"gamma":0.17683790003463448,"theta":-0.008287935808421798,"vega":0.003497346102764886,"rho":0.0006756184995461383,"breakevenPct":53.84962206231228},{"delta":0.3,"premium":0.26505176276974196,"strike":5.999529429365982,"iv":1.3398630213246956,"gamma":0.20103399916621084,"theta":-0.008966350431482287,"vega":0.003878302030745187,"rho":0.0008067391547890782,"breakevenPct":44.67854947195668},{"delta":0.35,"premium":0.3141324579920608,"strike":5.553341290981265,"iv":1.301642093288047,"gamma":0.2252300982977872,"theta":-0.009644765054542776,"vega":0.004259257958725487,"rho":0.0009378598100320179,"breakevenPct":35.50747688160107},{"delta":0.4,"premium":0.36321315321437964,"strike":5.107153152596549,"iv":1.2634211652513985,"gamma":0.2494261974293636,"theta":-0.010323179677603267,"vega":0.004640213886705788,"rho":0.0010689804652749579,"breakevenPct":26.336404291245465},{"delta":0.45,"premium":0.4738919057581298,"strike":4.83238660040995,"iv":1.2403644484519696,"gamma":0.24081656389935177,"theta":-0.009878623918756185,"vega":0.004456133255079343,"rho":0.001153114618436146,"breakevenPct":22.546847717507603},{"delta":0.5,"premium":0.6040389324107304,"strike":4.61179841964283,"iv":1.2221004318422588,"gamma":0.22183856773633104,"theta":-0.009079149577054857,"vega":0.004093470909965666,"rho":0.0012223985288831803,"breakevenPct":20.45813746082125},{"delta":0.55,"premium":0.7341859590633312,"strike":4.3912102388757095,"iv":1.2038364152325483,"gamma":0.2028605715733103,"theta":-0.008279675235353525,"vega":0.0037308085648519894,"rho":0.0012916824393302145,"breakevenPct":18.369427204134894},{"delta":0.6,"premium":0.8643329857159316,"strike":4.170622058108591,"iv":1.1855723986228375,"gamma":0.18388257541028963,"theta":-0.007480200893652198,"vega":0.0033681462197383124,"rho":0.0013609663497772487,"breakevenPct":16.280716947448543},{"delta":0.65,"premium":0.9944800123685325,"strike":3.9500338773414705,"iv":1.167308382013127,"gamma":0.16490457924726887,"theta":-0.0066807265519508675,"vega":0.0030054838746246355,"rho":0.001430250260224283,"breakevenPct":14.192006690762186},{"delta":0.7,"premium":1.1246270390211328,"strike":3.729445696574351,"iv":1.1490443654034161,"gamma":0.1459265830842482,"theta":-0.00588125221024954,"vega":0.002642821529510959,"rho":0.0014995341706713172,"breakevenPct":12.103296434075835},{"delta":0.75,"premium":1.2547740656737338,"strike":3.508857515807231,"iv":1.1307803487937056,"gamma":0.12694858692122743,"theta":-0.005081777868548209,"vega":0.0022801591843972812,"rho":0.0015688180811183517,"breakevenPct":10.014586177389479},{"delta":0.8,"premium":1.3849210923263346,"strike":3.288269335040111,"iv":1.1125163321839948,"gamma":0.1079705907582067,"theta":-0.004282303526846879,"vega":0.0019174968392836039,"rho":0.0016381019915653859,"breakevenPct":7.92587592070312},{"delta":0.85,"premium":1.515068118978935,"strike":3.0676811542729916,"iv":1.094252315574284,"gamma":0.08899259459518599,"theta":-0.0034828291851455506,"vega":0.0015548344941699274,"rho":0.0017073859020124201,"breakevenPct":5.837165664016769},{"delta":0.9,"premium":1.6452151456315358,"strike":2.847092973505872,"iv":1.0759882989645735,"gamma":0.07001459843216529,"theta":-0.0026833548434442214,"vega":0.00119217214905625,"rho":0.0017766698124594543,"breakevenPct":3.7484554073304146}],"put":[{"delta":0.55,"premium":1.169771711448264,"strike":5.021968568275849,"iv":1.505875956610255,"gamma":0.2152402510655735,"theta":-0.012098072062960109,"vega":0.004790703017651326,"rho":-0.0028170440191209083,"breakevenPct":11.034714622919529},{"delta":0.6,"premium":1.690079907455205,"strike":5.600088786061339,"iv":1.610506393722227,"gamma":0.19524685805435057,"theta":-0.012047336877699828,"vega":0.004546045587423072,"rho":-0.0033990216331537255,"breakevenPct":9.699564004477288},{"delta":0.65,"premium":2.2103881034621473,"strike":6.17820900384683,"iv":1.7151368308341994,"gamma":0.17525346504312755,"theta":-0.011996601692439546,"vega":0.004301388157194818,"rho":-0.0039809992471865445,"breakevenPct":8.364413386035043},{"delta":0.7,"premium":2.7306962994690887,"strike":6.7563292216323205,"iv":1.8197672679461714,"gamma":0.15526007203190462,"theta":-0.011945866507179265,"vega":0.004056730726966563,"rho":-0.004562976861219361,"breakevenPct":7.029262767592803},{"delta":0.75,"premium":3.251004495476031,"strike":7.334449439417812,"iv":1.9243977050581438,"gamma":0.13526667902068162,"theta":-0.011895131321918983,"vega":0.003812073296738309,"rho":-0.00514495447525218,"breakevenPct":5.69411214915056}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}