{"symbol":"SSTK","url":"https://intraalpha.com/companies/SSTK","capturedAt":"2026-10-23T17:31:59.016Z","state":"ready","quote":{"symbol":"SSTK","last_price":4.595,"prev_close":4.73,"regular_close":4.595,"change":-0.135,"change_pct":-2.8541,"regular_change":-0.135,"regular_change_pct":-2.8541,"extended_change":0,"extended_change_pct":0,"bid":4.59,"ask":4.6,"bid_size":400,"ask_size":900,"volume":176575,"vwap":4.593567,"open":4.59,"high":4.65,"low":4.53,"close":4.595,"trade_count":2077,"last_trade_at":"2026-10-23T17:30:34.20043916Z","last_quote_at":"2026-10-23T17:31:34.306027672Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:31:49.411421845-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SSTK","fetched_at":"2026-10-23T17:31:58.609156+00:00","name":"Shutterstock","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Shutterstock, Inc., a technology company, provides content, tools, and services in North America, Europe, and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":174763000,"ebitda":141248000,"pe_ratio":null,"peg_ratio":2.65,"book_value":9.88,"dividend_per_share":1.38,"dividend_yield":0.303,"eps":-5.93,"revenue_ttm":901286000,"gross_profit_ttm":512747000,"profit_margin":-0.229,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0466,"return_on_equity_ttm":-0.434,"quarterly_earnings_growth":-0.26,"quarterly_revenue_growth":-0.169,"analyst_target_price":28.85,"analyst_number":null,"beta":1.171,"fifty_two_week_high":27.65,"fifty_two_week_low":3.76,"fifty_day_ma":4.857,"two_hundred_day_ma":12.24,"shares_outstanding":36947700,"forward_pe":42.19,"price_to_sales":0.194,"price_to_book":0.437,"ev_to_revenue":0.347,"ev_to_ebitda":2.735},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:31:58.609156+00:00"},"optionObservedAt":"2026-10-23T17:18:57.603Z","bars":[{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T08:00:00Z","v":110,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T08:05:00Z","v":100,"vw":4.55},{"c":4.559,"h":4.6,"l":4.53,"n":49,"o":4.6,"t":"2026-10-16T13:30:00Z","v":10523,"vw":4.594934},{"c":4.53,"h":4.584,"l":4.529,"n":65,"o":4.584,"t":"2026-10-16T13:35:00Z","v":13123,"vw":4.568324},{"c":4.534,"h":4.55,"l":4.53,"n":56,"o":4.539,"t":"2026-10-16T13:40:00Z","v":3631,"vw":4.543658},{"c":4.519,"h":4.5295,"l":4.505,"n":62,"o":4.52,"t":"2026-10-16T13:45:00Z","v":3113,"vw":4.515492},{"c":4.524,"h":4.524,"l":4.51,"n":34,"o":4.519,"t":"2026-10-16T13:50:00Z","v":12124,"vw":4.519348},{"c":4.524,"h":4.53,"l":4.524,"n":20,"o":4.525,"t":"2026-10-16T13:55:00Z","v":764,"vw":4.525155},{"c":4.5,"h":4.555,"l":4.5,"n":212,"o":4.539,"t":"2026-10-16T14:00:00Z","v":18716,"vw":4.523404},{"c":4.5,"h":4.51,"l":4.5,"n":56,"o":4.51,"t":"2026-10-16T14:05:00Z","v":2896,"vw":4.5015},{"c":4.45,"h":4.5001,"l":4.45,"n":122,"o":4.5001,"t":"2026-10-16T14:10:00Z","v":8217,"vw":4.493989},{"c":4.45,"h":4.4599,"l":4.4408,"n":52,"o":4.4408,"t":"2026-10-16T14:15:00Z","v":19281,"vw":4.453907},{"c":4.46,"h":4.46,"l":4.445,"n":60,"o":4.46,"t":"2026-10-16T14:20:00Z","v":5692,"vw":4.45221},{"c":4.44,"h":4.475,"l":4.44,"n":77,"o":4.47,"t":"2026-10-16T14:25:00Z","v":4785,"vw":4.462035},{"c":4.45,"h":4.45,"l":4.435,"n":69,"o":4.44,"t":"2026-10-16T14:30:00Z","v":4432,"vw":4.442239},{"c":4.46,"h":4.46,"l":4.455,"n":41,"o":4.455,"t":"2026-10-16T14:35:00Z","v":1429,"vw":4.456783},{"c":4.45,"h":4.46,"l":4.45,"n":46,"o":4.46,"t":"2026-10-16T14:40:00Z","v":2946,"vw":4.45126},{"c":4.45,"h":4.46,"l":4.44,"n":28,"o":4.45,"t":"2026-10-16T14:45:00Z","v":5293,"vw":4.452215},{"c":4.41,"h":4.455,"l":4.4,"n":121,"o":4.455,"t":"2026-10-16T14:50:00Z","v":6405,"vw":4.434122},{"c":4.43,"h":4.44,"l":4.4199,"n":65,"o":4.4199,"t":"2026-10-16T14:55:00Z","v":15315,"vw":4.423987},{"c":4.41,"h":4.43,"l":4.41,"n":40,"o":4.43,"t":"2026-10-16T15:00:00Z","v":2149,"vw":4.421447},{"c":4.41,"h":4.42,"l":4.41,"n":45,"o":4.41,"t":"2026-10-16T15:05:00Z","v":2435,"vw":4.412495},{"c":4.43,"h":4.445,"l":4.405,"n":180,"o":4.405,"t":"2026-10-16T15:10:00Z","v":11026,"vw":4.421963},{"c":4.41,"h":4.4298,"l":4.41,"n":37,"o":4.4298,"t":"2026-10-16T15:15:00Z","v":1768,"vw":4.418081},{"c":4.41,"h":4.41,"l":4.4,"n":52,"o":4.41,"t":"2026-10-16T15:20:00Z","v":2500,"vw":4.407604},{"c":4.42,"h":4.43,"l":4.415,"n":166,"o":4.415,"t":"2026-10-16T15:25:00Z","v":9866,"vw":4.4178},{"c":4.425,"h":4.425,"l":4.415,"n":48,"o":4.42,"t":"2026-10-16T15:30:00Z","v":3258,"vw":4.420148},{"c":4.425,"h":4.4389,"l":4.425,"n":79,"o":4.425,"t":"2026-10-16T15:35:00Z","v":3687,"vw":4.430458},{"c":4.425,"h":4.425,"l":4.425,"n":38,"o":4.425,"t":"2026-10-16T15:40:00Z","v":1548,"vw":4.425},{"c":4.46,"h":4.46,"l":4.425,"n":90,"o":4.425,"t":"2026-10-16T15:45:00Z","v":6604,"vw":4.445684},{"c":4.44,"h":4.455,"l":4.44,"n":41,"o":4.455,"t":"2026-10-16T15:50:00Z","v":2305,"vw":4.446989},{"c":4.43,"h":4.44,"l":4.4101,"n":67,"o":4.44,"t":"2026-10-16T15:55:00Z","v":7635,"vw":4.416592},{"c":4.43,"h":4.43,"l":4.41,"n":71,"o":4.425,"t":"2026-10-16T16:00:00Z","v":5021,"vw":4.416325},{"c":4.41,"h":4.44,"l":4.4,"n":79,"o":4.43,"t":"2026-10-16T16:05:00Z","v":6511,"vw":4.4167},{"c":4.43,"h":4.43,"l":4.4199,"n":52,"o":4.42,"t":"2026-10-16T16:10:00Z","v":2430,"vw":4.424994},{"c":4.43,"h":4.435,"l":4.43,"n":52,"o":4.435,"t":"2026-10-16T16:15:00Z","v":2521,"vw":4.431666},{"c":4.425,"h":4.43,"l":4.425,"n":27,"o":4.429,"t":"2026-10-16T16:20:00Z","v":1220,"vw":4.427275},{"c":4.42,"h":4.43,"l":4.42,"n":40,"o":4.425,"t":"2026-10-16T16:25:00Z","v":2492,"vw":4.424015},{"c":4.42,"h":4.42,"l":4.41,"n":67,"o":4.42,"t":"2026-10-16T16:30:00Z","v":3604,"vw":4.4186},{"c":4.435,"h":4.435,"l":4.41,"n":56,"o":4.41,"t":"2026-10-16T16:35:00Z","v":14039,"vw":4.428186},{"c":4.4423,"h":4.45,"l":4.425,"n":53,"o":4.43,"t":"2026-10-16T16:40:00Z","v":11174,"vw":4.437455},{"c":4.45,"h":4.465,"l":4.45,"n":77,"o":4.46,"t":"2026-10-16T16:45:00Z","v":13835,"vw":4.459896},{"c":4.45,"h":4.45,"l":4.45,"n":15,"o":4.45,"t":"2026-10-16T16:50:00Z","v":1057,"vw":4.45},{"c":4.43,"h":4.45,"l":4.43,"n":201,"o":4.44,"t":"2026-10-16T16:55:00Z","v":10839,"vw":4.437697},{"c":4.43,"h":4.455,"l":4.41,"n":226,"o":4.43,"t":"2026-10-16T17:00:00Z","v":18950,"vw":4.43694},{"c":4.42,"h":4.43,"l":4.41,"n":88,"o":4.43,"t":"2026-10-16T17:05:00Z","v":4732,"vw":4.418853},{"c":4.425,"h":4.425,"l":4.41,"n":39,"o":4.41,"t":"2026-10-16T17:10:00Z","v":2907,"vw":4.418682},{"c":4.41,"h":4.42,"l":4.405,"n":70,"o":4.42,"t":"2026-10-16T17:15:00Z","v":8373,"vw":4.408717},{"c":4.425,"h":4.425,"l":4.405,"n":197,"o":4.41,"t":"2026-10-16T17:20:00Z","v":15467,"vw":4.411276},{"c":4.425,"h":4.4275,"l":4.425,"n":16,"o":4.425,"t":"2026-10-16T17:25:00Z","v":1113,"vw":4.425491},{"c":4.42,"h":4.425,"l":4.41,"n":88,"o":4.425,"t":"2026-10-16T17:30:00Z","v":4105,"vw":4.418324},{"c":4.425,"h":4.43,"l":4.42,"n":26,"o":4.42,"t":"2026-10-16T17:35:00Z","v":2436,"vw":4.424453},{"c":4.45,"h":4.46,"l":4.425,"n":137,"o":4.425,"t":"2026-10-16T17:40:00Z","v":7357,"vw":4.444882},{"c":4.44,"h":4.46,"l":4.44,"n":49,"o":4.46,"t":"2026-10-16T17:45:00Z","v":2485,"vw":4.448663},{"c":4.43,"h":4.435,"l":4.43,"n":37,"o":4.43,"t":"2026-10-16T17:50:00Z","v":1738,"vw":4.432119},{"c":4.425,"h":4.435,"l":4.42,"n":98,"o":4.435,"t":"2026-10-16T17:55:00Z","v":4811,"vw":4.427542},{"c":4.41,"h":4.425,"l":4.405,"n":86,"o":4.425,"t":"2026-10-16T18:00:00Z","v":4783,"vw":4.41285},{"c":4.415,"h":4.42,"l":4.41,"n":31,"o":4.41,"t":"2026-10-16T18:05:00Z","v":1705,"vw":4.413791},{"c":4.415,"h":4.415,"l":4.4,"n":247,"o":4.41,"t":"2026-10-16T18:10:00Z","v":19735,"vw":4.410249},{"c":4.415,"h":4.425,"l":4.41,"n":103,"o":4.42,"t":"2026-10-16T18:15:00Z","v":5524,"vw":4.417802},{"c":4.425,"h":4.4293,"l":4.42,"n":152,"o":4.42,"t":"2026-10-16T18:20:00Z","v":6931,"vw":4.421433},{"c":4.425,"h":4.43,"l":4.42,"n":45,"o":4.425,"t":"2026-10-16T18:25:00Z","v":1568,"vw":4.426181},{"c":4.435,"h":4.435,"l":4.42,"n":52,"o":4.425,"t":"2026-10-16T18:30:00Z","v":3873,"vw":4.426975},{"c":4.45,"h":4.45,"l":4.425,"n":104,"o":4.44,"t":"2026-10-16T18:35:00Z","v":4638,"vw":4.433522},{"c":4.44,"h":4.45,"l":4.435,"n":111,"o":4.45,"t":"2026-10-16T18:40:00Z","v":7109,"vw":4.44312},{"c":4.435,"h":4.44,"l":4.43,"n":28,"o":4.44,"t":"2026-10-16T18:45:00Z","v":1966,"vw":4.436519},{"c":4.425,"h":4.435,"l":4.42,"n":164,"o":4.435,"t":"2026-10-16T18:50:00Z","v":11160,"vw":4.425519},{"c":4.415,"h":4.43,"l":4.415,"n":162,"o":4.42,"t":"2026-10-16T18:55:00Z","v":7316,"vw":4.419829},{"c":4.43,"h":4.43,"l":4.405,"n":125,"o":4.415,"t":"2026-10-16T19:00:00Z","v":8333,"vw":4.414925},{"c":4.415,"h":4.43,"l":4.4,"n":146,"o":4.43,"t":"2026-10-16T19:05:00Z","v":16503,"vw":4.411192},{"c":4.425,"h":4.43,"l":4.42,"n":56,"o":4.42,"t":"2026-10-16T19:10:00Z","v":3014,"vw":4.423506},{"c":4.415,"h":4.43,"l":4.415,"n":122,"o":4.425,"t":"2026-10-16T19:15:00Z","v":6537,"vw":4.42321},{"c":4.415,"h":4.415,"l":4.41,"n":64,"o":4.415,"t":"2026-10-16T19:20:00Z","v":3418,"vw":4.414318},{"c":4.395,"h":4.425,"l":4.395,"n":155,"o":4.415,"t":"2026-10-16T19:25:00Z","v":12547,"vw":4.407721},{"c":4.395,"h":4.415,"l":4.395,"n":170,"o":4.4,"t":"2026-10-16T19:30:00Z","v":9526,"vw":4.403961},{"c":4.39,"h":4.415,"l":4.385,"n":496,"o":4.395,"t":"2026-10-16T19:35:00Z","v":61723,"vw":4.395763},{"c":4.4,"h":4.4,"l":4.3401,"n":560,"o":4.385,"t":"2026-10-16T19:40:00Z","v":77666,"vw":4.36776},{"c":4.42,"h":4.45,"l":4.3913,"n":286,"o":4.395,"t":"2026-10-16T19:45:00Z","v":28448,"vw":4.419316},{"c":4.42,"h":4.42,"l":4.41,"n":206,"o":4.42,"t":"2026-10-16T19:50:00Z","v":13460,"vw":4.416385},{"c":4.44,"h":4.46,"l":4.415,"n":966,"o":4.42,"t":"2026-10-16T19:55:00Z","v":76602,"vw":4.440803},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-16T20:00:00Z","v":116934,"vw":4.44},{"c":4.53,"h":4.55,"l":4.53,"n":4,"o":4.54,"t":"2026-10-19T12:05:00Z","v":1000,"vw":4.543783},{"c":4.48,"h":4.55,"l":4.45,"n":7,"o":4.55,"t":"2026-10-19T13:05:00Z","v":700,"vw":4.498395},{"c":4.4,"h":4.48,"l":4.3876,"n":39,"o":4.46,"t":"2026-10-19T13:30:00Z","v":6672,"vw":4.447829},{"c":4.465,"h":4.465,"l":4.44,"n":17,"o":4.44,"t":"2026-10-19T13:35:00Z","v":1702,"vw":4.448414},{"c":4.44,"h":4.49,"l":4.44,"n":21,"o":4.49,"t":"2026-10-19T13:40:00Z","v":1868,"vw":4.448333},{"c":4.424,"h":4.43,"l":4.41,"n":11,"o":4.41,"t":"2026-10-19T13:45:00Z","v":1189,"vw":4.421604},{"c":4.465,"h":4.465,"l":4.43,"n":38,"o":4.43,"t":"2026-10-19T13:50:00Z","v":5089,"vw":4.439465},{"c":4.485,"h":4.49,"l":4.47,"n":43,"o":4.47,"t":"2026-10-19T13:55:00Z","v":4458,"vw":4.484622},{"c":4.5,"h":4.5,"l":4.5,"n":28,"o":4.5,"t":"2026-10-19T14:00:00Z","v":1462,"vw":4.5},{"c":4.5,"h":4.505,"l":4.5,"n":10,"o":4.5,"t":"2026-10-19T14:05:00Z","v":937,"vw":4.501912},{"c":4.535,"h":4.545,"l":4.51,"n":47,"o":4.51,"t":"2026-10-19T14:10:00Z","v":6601,"vw":4.527709},{"c":4.54,"h":4.56,"l":4.53,"n":95,"o":4.535,"t":"2026-10-19T14:15:00Z","v":20125,"vw":4.550466},{"c":4.53,"h":4.54,"l":4.53,"n":9,"o":4.54,"t":"2026-10-19T14:20:00Z","v":1136,"vw":4.531272},{"c":4.5,"h":4.53,"l":4.5,"n":72,"o":4.52,"t":"2026-10-19T14:25:00Z","v":4615,"vw":4.517927},{"c":4.48,"h":4.5,"l":4.465,"n":45,"o":4.5,"t":"2026-10-19T14:30:00Z","v":3734,"vw":4.477858},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-19T14:35:00Z","v":225,"vw":4.48},{"c":4.48,"h":4.5,"l":4.48,"n":67,"o":4.49,"t":"2026-10-19T14:40:00Z","v":7093,"vw":4.487805},{"c":4.46,"h":4.46,"l":4.455,"n":46,"o":4.46,"t":"2026-10-19T14:45:00Z","v":5328,"vw":4.458556},{"c":4.43,"h":4.46,"l":4.43,"n":47,"o":4.46,"t":"2026-10-19T14:50:00Z","v":5640,"vw":4.445976},{"c":4.41,"h":4.43,"l":4.41,"n":17,"o":4.43,"t":"2026-10-19T14:55:00Z","v":1039,"vw":4.415714},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-19T15:00:00Z","v":225,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":13,"o":4.43,"t":"2026-10-19T15:05:00Z","v":934,"vw":4.436364},{"c":4.47,"h":4.47,"l":4.45,"n":47,"o":4.45,"t":"2026-10-19T15:10:00Z","v":2247,"vw":4.459096},{"c":4.485,"h":4.485,"l":4.465,"n":66,"o":4.465,"t":"2026-10-19T15:15:00Z","v":5956,"vw":4.471626},{"c":4.485,"h":4.485,"l":4.485,"n":13,"o":4.485,"t":"2026-10-19T15:20:00Z","v":483,"vw":4.485},{"c":4.48,"h":4.48,"l":4.4724,"n":37,"o":4.48,"t":"2026-10-19T15:25:00Z","v":734,"vw":4.476819},{"c":4.465,"h":4.47,"l":4.46,"n":110,"o":4.47,"t":"2026-10-19T15:30:00Z","v":4706,"vw":4.467277},{"c":4.47,"h":4.475,"l":4.47,"n":30,"o":4.475,"t":"2026-10-19T15:35:00Z","v":1504,"vw":4.474441},{"c":4.465,"h":4.48,"l":4.465,"n":60,"o":4.475,"t":"2026-10-19T15:40:00Z","v":2625,"vw":4.473239},{"c":4.465,"h":4.465,"l":4.465,"n":21,"o":4.465,"t":"2026-10-19T15:45:00Z","v":699,"vw":4.465},{"c":4.475,"h":4.475,"l":4.47,"n":35,"o":4.47,"t":"2026-10-19T15:50:00Z","v":1137,"vw":4.472988},{"c":4.465,"h":4.48,"l":4.465,"n":86,"o":4.475,"t":"2026-10-19T15:55:00Z","v":6810,"vw":4.473629},{"c":4.43,"h":4.46,"l":4.43,"n":76,"o":4.46,"t":"2026-10-19T16:00:00Z","v":7876,"vw":4.444027},{"c":4.43,"h":4.44,"l":4.43,"n":19,"o":4.44,"t":"2026-10-19T16:05:00Z","v":594,"vw":4.43375},{"c":4.435,"h":4.445,"l":4.43,"n":116,"o":4.43,"t":"2026-10-19T16:10:00Z","v":6157,"vw":4.437943},{"c":4.445,"h":4.45,"l":4.435,"n":57,"o":4.435,"t":"2026-10-19T16:15:00Z","v":2523,"vw":4.439062},{"c":4.435,"h":4.445,"l":4.435,"n":43,"o":4.445,"t":"2026-10-19T16:20:00Z","v":1950,"vw":4.439648},{"c":4.425,"h":4.43,"l":4.425,"n":36,"o":4.43,"t":"2026-10-19T16:25:00Z","v":866,"vw":4.429167},{"c":4.435,"h":4.435,"l":4.42,"n":102,"o":4.425,"t":"2026-10-19T16:30:00Z","v":8127,"vw":4.426925},{"c":4.45,"h":4.45,"l":4.435,"n":44,"o":4.44,"t":"2026-10-19T16:35:00Z","v":1709,"vw":4.441996},{"c":4.445,"h":4.445,"l":4.445,"n":18,"o":4.445,"t":"2026-10-19T16:40:00Z","v":561,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":63,"o":4.445,"t":"2026-10-19T16:45:00Z","v":2516,"vw":4.445},{"c":4.445,"h":4.455,"l":4.445,"n":79,"o":4.45,"t":"2026-10-19T16:50:00Z","v":12784,"vw":4.445953},{"c":4.445,"h":4.45,"l":4.445,"n":77,"o":4.445,"t":"2026-10-19T16:55:00Z","v":2267,"vw":4.44557},{"c":4.42,"h":4.44,"l":4.42,"n":118,"o":4.44,"t":"2026-10-19T17:00:00Z","v":5746,"vw":4.432773},{"c":4.435,"h":4.44,"l":4.43,"n":61,"o":4.43,"t":"2026-10-19T17:05:00Z","v":2369,"vw":4.433659},{"c":4.44,"h":4.44,"l":4.43,"n":31,"o":4.435,"t":"2026-10-19T17:10:00Z","v":1306,"vw":4.436818},{"c":4.44,"h":4.44,"l":4.4367,"n":31,"o":4.4367,"t":"2026-10-19T17:15:00Z","v":1085,"vw":4.437067},{"c":4.44,"h":4.44,"l":4.44,"n":56,"o":4.44,"t":"2026-10-19T17:20:00Z","v":2517,"vw":4.44},{"c":4.44,"h":4.445,"l":4.44,"n":74,"o":4.44,"t":"2026-10-19T17:25:00Z","v":3437,"vw":4.441771},{"c":4.435,"h":4.435,"l":4.425,"n":68,"o":4.43,"t":"2026-10-19T17:30:00Z","v":8169,"vw":4.43161},{"c":4.45,"h":4.45,"l":4.425,"n":129,"o":4.435,"t":"2026-10-19T17:35:00Z","v":5973,"vw":4.433797},{"c":4.47,"h":4.47,"l":4.46,"n":30,"o":4.46,"t":"2026-10-19T17:40:00Z","v":1256,"vw":4.462222},{"c":4.46,"h":4.46,"l":4.46,"n":46,"o":4.46,"t":"2026-10-19T17:45:00Z","v":1748,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":11,"o":4.46,"t":"2026-10-19T17:50:00Z","v":643,"vw":4.46},{"c":4.44,"h":4.455,"l":4.435,"n":78,"o":4.455,"t":"2026-10-19T17:55:00Z","v":5202,"vw":4.444363},{"c":4.44,"h":4.4477,"l":4.44,"n":34,"o":4.44,"t":"2026-10-19T18:00:00Z","v":1188,"vw":4.441031},{"c":4.435,"h":4.45,"l":4.43,"n":79,"o":4.44,"t":"2026-10-19T18:05:00Z","v":15469,"vw":4.436312},{"c":4.46,"h":4.46,"l":4.435,"n":95,"o":4.44,"t":"2026-10-19T18:10:00Z","v":9922,"vw":4.446083},{"c":4.46,"h":4.47,"l":4.455,"n":107,"o":4.459,"t":"2026-10-19T18:15:00Z","v":6908,"vw":4.462441},{"c":4.45,"h":4.455,"l":4.45,"n":74,"o":4.455,"t":"2026-10-19T18:25:00Z","v":2975,"vw":4.451564},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-19T18:30:00Z","v":140,"vw":4.45},{"c":4.465,"h":4.465,"l":4.455,"n":86,"o":4.455,"t":"2026-10-19T18:35:00Z","v":4001,"vw":4.461117},{"c":4.465,"h":4.47,"l":4.4642,"n":40,"o":4.465,"t":"2026-10-19T18:40:00Z","v":3324,"vw":4.465332},{"c":4.47,"h":4.475,"l":4.465,"n":80,"o":4.465,"t":"2026-10-19T18:45:00Z","v":4236,"vw":4.4696},{"c":4.47,"h":4.47,"l":4.47,"n":64,"o":4.47,"t":"2026-10-19T18:50:00Z","v":1351,"vw":4.47},{"c":4.47,"h":4.48,"l":4.47,"n":48,"o":4.47,"t":"2026-10-19T18:55:00Z","v":1183,"vw":4.471818},{"c":4.48,"h":4.48,"l":4.4713,"n":31,"o":4.475,"t":"2026-10-19T19:00:00Z","v":1955,"vw":4.476874},{"c":4.475,"h":4.475,"l":4.475,"n":45,"o":4.475,"t":"2026-10-19T19:05:00Z","v":3336,"vw":4.475},{"c":4.485,"h":4.485,"l":4.475,"n":58,"o":4.475,"t":"2026-10-19T19:10:00Z","v":4360,"vw":4.478477},{"c":4.48,"h":4.49,"l":4.48,"n":70,"o":4.485,"t":"2026-10-19T19:15:00Z","v":4128,"vw":4.482913},{"c":4.475,"h":4.49,"l":4.475,"n":88,"o":4.485,"t":"2026-10-19T19:20:00Z","v":5017,"vw":4.480249},{"c":4.485,"h":4.485,"l":4.475,"n":77,"o":4.48,"t":"2026-10-19T19:25:00Z","v":6474,"vw":4.476803},{"c":4.495,"h":4.495,"l":4.485,"n":118,"o":4.49,"t":"2026-10-19T19:30:00Z","v":6211,"vw":4.491107},{"c":4.5,"h":4.5,"l":4.495,"n":71,"o":4.5,"t":"2026-10-19T19:35:00Z","v":4754,"vw":4.496509},{"c":4.51,"h":4.51,"l":4.495,"n":80,"o":4.5,"t":"2026-10-19T19:40:00Z","v":4059,"vw":4.502007},{"c":4.505,"h":4.52,"l":4.505,"n":232,"o":4.51,"t":"2026-10-19T19:45:00Z","v":10002,"vw":4.51157},{"c":4.5,"h":4.505,"l":4.4702,"n":170,"o":4.5,"t":"2026-10-19T19:50:00Z","v":21726,"vw":4.487079},{"c":4.46,"h":4.5,"l":4.45,"n":791,"o":4.5,"t":"2026-10-19T19:55:00Z","v":74151,"vw":4.471005},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-19T20:00:00Z","v":63508,"vw":4.46},{"c":4.5,"h":4.51,"l":4.45,"n":44,"o":4.45,"t":"2026-10-20T13:30:00Z","v":6976,"vw":4.477209},{"c":4.505,"h":4.505,"l":4.47,"n":35,"o":4.49,"t":"2026-10-20T13:35:00Z","v":36875,"vw":4.484891},{"c":4.49,"h":4.5,"l":4.48,"n":22,"o":4.5,"t":"2026-10-20T13:40:00Z","v":1099,"vw":4.488304},{"c":4.49,"h":4.505,"l":4.48,"n":46,"o":4.48,"t":"2026-10-20T13:45:00Z","v":2603,"vw":4.488929},{"c":4.5,"h":4.52,"l":4.5,"n":34,"o":4.51,"t":"2026-10-20T13:50:00Z","v":2471,"vw":4.510713},{"c":4.51,"h":4.52,"l":4.51,"n":8,"o":4.51,"t":"2026-10-20T13:55:00Z","v":623,"vw":4.512},{"c":4.45,"h":4.52,"l":4.45,"n":66,"o":4.52,"t":"2026-10-20T14:00:00Z","v":8422,"vw":4.473067},{"c":4.46,"h":4.46,"l":4.445,"n":17,"o":4.445,"t":"2026-10-20T14:05:00Z","v":814,"vw":4.45},{"c":4.455,"h":4.47,"l":4.455,"n":28,"o":4.47,"t":"2026-10-20T14:10:00Z","v":1609,"vw":4.461667},{"c":4.435,"h":4.445,"l":4.425,"n":48,"o":4.44,"t":"2026-10-20T14:15:00Z","v":3879,"vw":4.437969},{"c":4.46,"h":4.46,"l":4.45,"n":14,"o":4.45,"t":"2026-10-20T14:20:00Z","v":656,"vw":4.453333},{"c":4.46,"h":4.46,"l":4.45,"n":30,"o":4.46,"t":"2026-10-20T14:25:00Z","v":1239,"vw":4.452475},{"c":4.488,"h":4.488,"l":4.4603,"n":35,"o":4.4603,"t":"2026-10-20T14:30:00Z","v":2755,"vw":4.478481},{"c":4.465,"h":4.47,"l":4.46,"n":39,"o":4.47,"t":"2026-10-20T14:35:00Z","v":3094,"vw":4.462388},{"c":4.47,"h":4.47,"l":4.47,"n":24,"o":4.47,"t":"2026-10-20T14:40:00Z","v":738,"vw":4.47},{"c":4.48,"h":4.48,"l":4.465,"n":50,"o":4.47,"t":"2026-10-20T14:45:00Z","v":5328,"vw":4.476894},{"c":4.495,"h":4.495,"l":4.49,"n":24,"o":4.49,"t":"2026-10-20T14:50:00Z","v":2270,"vw":4.492983},{"c":4.485,"h":4.5,"l":4.4813,"n":48,"o":4.4999,"t":"2026-10-20T14:55:00Z","v":3467,"vw":4.491741},{"c":4.475,"h":4.485,"l":4.47,"n":61,"o":4.485,"t":"2026-10-20T15:00:00Z","v":8352,"vw":4.478264},{"c":4.49,"h":4.49,"l":4.47,"n":39,"o":4.4797,"t":"2026-10-20T15:05:00Z","v":6674,"vw":4.478224},{"c":4.48,"h":4.48,"l":4.46,"n":67,"o":4.48,"t":"2026-10-20T15:10:00Z","v":3202,"vw":4.472973},{"c":4.485,"h":4.495,"l":4.48,"n":41,"o":4.49,"t":"2026-10-20T15:15:00Z","v":4942,"vw":4.48213},{"c":4.48,"h":4.485,"l":4.48,"n":13,"o":4.485,"t":"2026-10-20T15:20:00Z","v":651,"vw":4.481},{"c":4.46,"h":4.47,"l":4.46,"n":16,"o":4.47,"t":"2026-10-20T15:30:00Z","v":1064,"vw":4.468333},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-20T15:35:00Z","v":319,"vw":4.47},{"c":4.48,"h":4.48,"l":4.47,"n":47,"o":4.47,"t":"2026-10-20T15:40:00Z","v":2131,"vw":4.479286},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-10-20T15:45:00Z","v":129,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-20T15:50:00Z","v":596,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":16,"o":4.475,"t":"2026-10-20T15:55:00Z","v":1055,"vw":4.475},{"c":4.47,"h":4.47,"l":4.465,"n":30,"o":4.47,"t":"2026-10-20T16:00:00Z","v":1468,"vw":4.469375},{"c":4.47,"h":4.47,"l":4.47,"n":36,"o":4.47,"t":"2026-10-20T16:05:00Z","v":1621,"vw":4.47},{"c":4.47,"h":4.47,"l":4.465,"n":11,"o":4.465,"t":"2026-10-20T16:10:00Z","v":312,"vw":4.4675},{"c":4.47,"h":4.47,"l":4.47,"n":37,"o":4.47,"t":"2026-10-20T16:15:00Z","v":1408,"vw":4.47},{"c":4.465,"h":4.465,"l":4.46,"n":52,"o":4.46,"t":"2026-10-20T16:20:00Z","v":4565,"vw":4.460383},{"c":4.47,"h":4.47,"l":4.465,"n":15,"o":4.465,"t":"2026-10-20T16:25:00Z","v":412,"vw":4.4675},{"c":4.48,"h":4.485,"l":4.48,"n":33,"o":4.48,"t":"2026-10-20T16:35:00Z","v":2860,"vw":4.480199},{"c":4.48,"h":4.48,"l":4.48,"n":19,"o":4.48,"t":"2026-10-20T16:50:00Z","v":789,"vw":4.48},{"c":4.485,"h":4.5,"l":4.485,"n":82,"o":4.49,"t":"2026-10-20T17:00:00Z","v":4039,"vw":4.491677},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-20T17:10:00Z","v":387,"vw":4.5},{"c":4.5,"h":4.505,"l":4.5,"n":43,"o":4.5,"t":"2026-10-20T17:15:00Z","v":2577,"vw":4.500245},{"c":4.505,"h":4.505,"l":4.5,"n":40,"o":4.5,"t":"2026-10-20T17:20:00Z","v":1874,"vw":4.500488},{"c":4.505,"h":4.51,"l":4.505,"n":33,"o":4.51,"t":"2026-10-20T17:25:00Z","v":2058,"vw":4.50629},{"c":4.51,"h":4.52,"l":4.505,"n":88,"o":4.51,"t":"2026-10-20T17:30:00Z","v":6942,"vw":4.51065},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-20T17:35:00Z","v":211,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-20T17:45:00Z","v":175,"vw":4.51},{"c":4.5,"h":4.5179,"l":4.5,"n":62,"o":4.51,"t":"2026-10-20T17:50:00Z","v":2886,"vw":4.504094},{"c":4.5,"h":4.51,"l":4.5,"n":19,"o":4.5,"t":"2026-10-20T17:55:00Z","v":1173,"vw":4.503055},{"c":4.5,"h":4.51,"l":4.5,"n":5,"o":4.51,"t":"2026-10-20T18:00:00Z","v":412,"vw":4.503333},{"c":4.51,"h":4.51,"l":4.5,"n":6,"o":4.5,"t":"2026-10-20T18:05:00Z","v":707,"vw":4.503077},{"c":4.5086,"h":4.51,"l":4.5,"n":10,"o":4.5,"t":"2026-10-20T18:10:00Z","v":346,"vw":4.5062},{"c":4.495,"h":4.51,"l":4.49,"n":50,"o":4.5,"t":"2026-10-20T18:15:00Z","v":2278,"vw":4.499117},{"c":4.49,"h":4.5,"l":4.49,"n":15,"o":4.495,"t":"2026-10-20T18:20:00Z","v":1142,"vw":4.494495},{"c":4.495,"h":4.5,"l":4.495,"n":16,"o":4.5,"t":"2026-10-20T18:25:00Z","v":344,"vw":4.4975},{"c":4.485,"h":4.495,"l":4.48,"n":48,"o":4.495,"t":"2026-10-20T18:30:00Z","v":3406,"vw":4.489601},{"c":4.485,"h":4.485,"l":4.48,"n":13,"o":4.485,"t":"2026-10-20T18:35:00Z","v":621,"vw":4.484},{"c":4.5,"h":4.5,"l":4.485,"n":76,"o":4.485,"t":"2026-10-20T18:40:00Z","v":4984,"vw":4.491278},{"c":4.535,"h":4.54,"l":4.5,"n":176,"o":4.5,"t":"2026-10-20T18:45:00Z","v":18211,"vw":4.526007},{"c":4.53,"h":4.54,"l":4.525,"n":61,"o":4.535,"t":"2026-10-20T18:50:00Z","v":3387,"vw":4.531611},{"c":4.52,"h":4.5311,"l":4.52,"n":19,"o":4.5311,"t":"2026-10-20T18:55:00Z","v":1536,"vw":4.528672},{"c":4.52,"h":4.5286,"l":4.52,"n":35,"o":4.52,"t":"2026-10-20T19:00:00Z","v":2411,"vw":4.52095},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-20T19:05:00Z","v":502,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-10-20T19:10:00Z","v":244,"vw":4.52},{"c":4.525,"h":4.525,"l":4.51,"n":80,"o":4.51,"t":"2026-10-20T19:15:00Z","v":4332,"vw":4.516667},{"c":4.52,"h":4.52,"l":4.52,"n":34,"o":4.52,"t":"2026-10-20T19:20:00Z","v":1138,"vw":4.52},{"c":4.52,"h":4.52,"l":4.515,"n":11,"o":4.515,"t":"2026-10-20T19:25:00Z","v":879,"vw":4.519},{"c":4.525,"h":4.53,"l":4.52,"n":114,"o":4.52,"t":"2026-10-20T19:30:00Z","v":10991,"vw":4.526136},{"c":4.525,"h":4.53,"l":4.525,"n":51,"o":4.525,"t":"2026-10-20T19:35:00Z","v":2771,"vw":4.526286},{"c":4.55,"h":4.55,"l":4.525,"n":82,"o":4.525,"t":"2026-10-20T19:40:00Z","v":4690,"vw":4.540277},{"c":4.555,"h":4.56,"l":4.555,"n":36,"o":4.555,"t":"2026-10-20T19:45:00Z","v":1750,"vw":4.556454},{"c":4.575,"h":4.575,"l":4.54,"n":178,"o":4.55,"t":"2026-10-20T19:50:00Z","v":20555,"vw":4.555395},{"c":4.62,"h":4.62,"l":4.575,"n":542,"o":4.5793,"t":"2026-10-20T19:55:00Z","v":51982,"vw":4.595126},{"c":4.61,"h":4.61,"l":4.61,"n":16,"o":4.61,"t":"2026-10-20T20:00:00Z","v":123526,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T20:45:00Z","v":500,"vw":4.6},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-20T21:15:00Z","v":124,"vw":4.31},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-20T21:25:00Z","v":125,"vw":4.48},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-21T13:15:00Z","v":367,"vw":4.6},{"c":4.47,"h":4.54,"l":4.465,"n":72,"o":4.5,"t":"2026-10-21T13:30:00Z","v":7883,"vw":4.494372},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-21T13:35:00Z","v":520,"vw":4.49},{"c":4.505,"h":4.505,"l":4.48,"n":25,"o":4.5,"t":"2026-10-21T13:40:00Z","v":1429,"vw":4.495714},{"c":4.52,"h":4.52,"l":4.49,"n":9,"o":4.505,"t":"2026-10-21T13:45:00Z","v":461,"vw":4.50875},{"c":4.52,"h":4.53,"l":4.51,"n":16,"o":4.53,"t":"2026-10-21T13:50:00Z","v":741,"vw":4.519766},{"c":4.52,"h":4.53,"l":4.51,"n":19,"o":4.51,"t":"2026-10-21T13:55:00Z","v":2417,"vw":4.514221},{"c":4.49,"h":4.5,"l":4.45,"n":40,"o":4.5,"t":"2026-10-21T14:00:00Z","v":8674,"vw":4.48913},{"c":4.51,"h":4.52,"l":4.5,"n":87,"o":4.51,"t":"2026-10-21T14:05:00Z","v":10938,"vw":4.511708},{"c":4.52,"h":4.52,"l":4.5001,"n":21,"o":4.52,"t":"2026-10-21T14:10:00Z","v":1766,"vw":4.511819},{"c":4.545,"h":4.5589,"l":4.51,"n":109,"o":4.51,"t":"2026-10-21T14:15:00Z","v":8320,"vw":4.538767},{"c":4.545,"h":4.545,"l":4.53,"n":29,"o":4.53,"t":"2026-10-21T14:20:00Z","v":3498,"vw":4.534678},{"c":4.575,"h":4.575,"l":4.56,"n":57,"o":4.56,"t":"2026-10-21T14:25:00Z","v":1957,"vw":4.569512},{"c":4.6,"h":4.6,"l":4.57,"n":71,"o":4.575,"t":"2026-10-21T14:30:00Z","v":8687,"vw":4.579086},{"c":4.595,"h":4.595,"l":4.595,"n":4,"o":4.595,"t":"2026-10-21T14:35:00Z","v":119,"vw":4.595},{"c":4.6,"h":4.615,"l":4.6,"n":43,"o":4.61,"t":"2026-10-21T14:40:00Z","v":1706,"vw":4.605921},{"c":4.64,"h":4.64,"l":4.62,"n":20,"o":4.62,"t":"2026-10-21T14:45:00Z","v":1731,"vw":4.625195},{"c":4.6,"h":4.62,"l":4.6,"n":66,"o":4.62,"t":"2026-10-21T14:50:00Z","v":4141,"vw":4.616591},{"c":4.5801,"h":4.6,"l":4.5801,"n":8,"o":4.6,"t":"2026-10-21T14:55:00Z","v":282,"vw":4.59005},{"c":4.58,"h":4.58,"l":4.575,"n":29,"o":4.58,"t":"2026-10-21T15:00:00Z","v":1806,"vw":4.578913},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-10-21T15:05:00Z","v":418,"vw":4.58},{"c":4.6,"h":4.6,"l":4.59,"n":27,"o":4.59,"t":"2026-10-21T15:10:00Z","v":1487,"vw":4.5975},{"c":4.6,"h":4.6,"l":4.59,"n":29,"o":4.5922,"t":"2026-10-21T15:15:00Z","v":1169,"vw":4.595101},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-21T15:20:00Z","v":146,"vw":4.6},{"c":4.6123,"h":4.62,"l":4.59,"n":87,"o":4.59,"t":"2026-10-21T15:25:00Z","v":4621,"vw":4.607831},{"c":4.6299,"h":4.6299,"l":4.61,"n":40,"o":4.625,"t":"2026-10-21T15:30:00Z","v":3729,"vw":4.62487},{"c":4.62,"h":4.62,"l":4.62,"n":14,"o":4.62,"t":"2026-10-21T15:35:00Z","v":717,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":30,"o":4.62,"t":"2026-10-21T15:40:00Z","v":1559,"vw":4.618182},{"c":4.61,"h":4.62,"l":4.61,"n":55,"o":4.62,"t":"2026-10-21T15:45:00Z","v":2899,"vw":4.61107},{"c":4.62,"h":4.62,"l":4.62,"n":31,"o":4.62,"t":"2026-10-21T15:50:00Z","v":1537,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":25,"o":4.62,"t":"2026-10-21T15:55:00Z","v":673,"vw":4.616667},{"c":4.61,"h":4.62,"l":4.6,"n":110,"o":4.62,"t":"2026-10-21T16:00:00Z","v":4800,"vw":4.611218},{"c":4.61,"h":4.61,"l":4.6,"n":32,"o":4.605,"t":"2026-10-21T16:05:00Z","v":1987,"vw":4.608089},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-21T16:10:00Z","v":267,"vw":4.61},{"c":4.62,"h":4.6286,"l":4.6,"n":51,"o":4.6,"t":"2026-10-21T16:15:00Z","v":3375,"vw":4.617683},{"c":4.6,"h":4.62,"l":4.6,"n":50,"o":4.62,"t":"2026-10-21T16:20:00Z","v":8890,"vw":4.612119},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-21T16:25:00Z","v":104,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":54,"o":4.62,"t":"2026-10-21T16:30:00Z","v":2666,"vw":4.62},{"c":4.64,"h":4.64,"l":4.615,"n":120,"o":4.62,"t":"2026-10-21T16:35:00Z","v":8611,"vw":4.630135},{"c":4.62,"h":4.645,"l":4.62,"n":53,"o":4.645,"t":"2026-10-21T16:40:00Z","v":6018,"vw":4.626952},{"c":4.595,"h":4.62,"l":4.59,"n":40,"o":4.62,"t":"2026-10-21T16:45:00Z","v":1832,"vw":4.608081},{"c":4.595,"h":4.5993,"l":4.59,"n":20,"o":4.595,"t":"2026-10-21T16:50:00Z","v":1004,"vw":4.594319},{"c":4.595,"h":4.6,"l":4.595,"n":25,"o":4.595,"t":"2026-10-21T16:55:00Z","v":1254,"vw":4.5955},{"c":4.6,"h":4.605,"l":4.6,"n":50,"o":4.6,"t":"2026-10-21T17:00:00Z","v":3092,"vw":4.600431},{"c":4.6,"h":4.6,"l":4.6,"n":13,"o":4.6,"t":"2026-10-21T17:05:00Z","v":704,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-10-21T17:10:00Z","v":205,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":76,"o":4.6,"t":"2026-10-21T17:15:00Z","v":4241,"vw":4.587596},{"c":4.58,"h":4.58,"l":4.575,"n":37,"o":4.575,"t":"2026-10-21T17:20:00Z","v":1876,"vw":4.579444},{"c":4.5793,"h":4.58,"l":4.5793,"n":17,"o":4.58,"t":"2026-10-21T17:25:00Z","v":701,"vw":4.57965},{"c":4.575,"h":4.58,"l":4.57,"n":79,"o":4.5793,"t":"2026-10-21T17:30:00Z","v":5711,"vw":4.576535},{"c":4.5715,"h":4.58,"l":4.5715,"n":27,"o":4.58,"t":"2026-10-21T17:35:00Z","v":1212,"vw":4.578175},{"c":4.58,"h":4.58,"l":4.575,"n":68,"o":4.575,"t":"2026-10-21T17:40:00Z","v":3843,"vw":4.579084},{"c":4.595,"h":4.595,"l":4.585,"n":59,"o":4.59,"t":"2026-10-21T17:50:00Z","v":2756,"vw":4.589518},{"c":4.585,"h":4.595,"l":4.585,"n":53,"o":4.595,"t":"2026-10-21T17:55:00Z","v":3012,"vw":4.589955},{"c":4.575,"h":4.585,"l":4.575,"n":35,"o":4.585,"t":"2026-10-21T18:00:00Z","v":2027,"vw":4.580357},{"c":4.57,"h":4.575,"l":4.57,"n":92,"o":4.57,"t":"2026-10-21T18:05:00Z","v":3863,"vw":4.570652},{"c":4.56,"h":4.565,"l":4.56,"n":14,"o":4.565,"t":"2026-10-21T18:10:00Z","v":726,"vw":4.56125},{"c":4.565,"h":4.57,"l":4.565,"n":13,"o":4.57,"t":"2026-10-21T18:15:00Z","v":931,"vw":4.566111},{"c":4.56,"h":4.57,"l":4.56,"n":32,"o":4.57,"t":"2026-10-21T18:20:00Z","v":2771,"vw":4.565476},{"c":4.555,"h":4.565,"l":4.555,"n":130,"o":4.5601,"t":"2026-10-21T18:25:00Z","v":9101,"vw":4.56058},{"c":4.555,"h":4.56,"l":4.555,"n":39,"o":4.555,"t":"2026-10-21T18:30:00Z","v":2513,"vw":4.558084},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-21T18:35:00Z","v":280,"vw":4.57},{"c":4.565,"h":4.565,"l":4.565,"n":18,"o":4.565,"t":"2026-10-21T18:40:00Z","v":781,"vw":4.565},{"c":4.56,"h":4.57,"l":4.555,"n":87,"o":4.565,"t":"2026-10-21T18:45:00Z","v":5593,"vw":4.561393},{"c":4.54,"h":4.56,"l":4.54,"n":42,"o":4.56,"t":"2026-10-21T18:50:00Z","v":2922,"vw":4.547222},{"c":4.52,"h":4.54,"l":4.52,"n":83,"o":4.54,"t":"2026-10-21T18:55:00Z","v":5852,"vw":4.534861},{"c":4.5,"h":4.52,"l":4.495,"n":202,"o":4.52,"t":"2026-10-21T19:00:00Z","v":17284,"vw":4.501039},{"c":4.5,"h":4.51,"l":4.5,"n":86,"o":4.5,"t":"2026-10-21T19:05:00Z","v":4520,"vw":4.505322},{"c":4.49,"h":4.5,"l":4.49,"n":54,"o":4.495,"t":"2026-10-21T19:10:00Z","v":4249,"vw":4.498299},{"c":4.51,"h":4.51,"l":4.5,"n":43,"o":4.5,"t":"2026-10-21T19:15:00Z","v":2864,"vw":4.50789},{"c":4.5001,"h":4.51,"l":4.5001,"n":38,"o":4.51,"t":"2026-10-21T19:20:00Z","v":3936,"vw":4.502595},{"c":4.525,"h":4.5286,"l":4.51,"n":85,"o":4.51,"t":"2026-10-21T19:25:00Z","v":7257,"vw":4.516064},{"c":4.515,"h":4.525,"l":4.515,"n":81,"o":4.525,"t":"2026-10-21T19:30:00Z","v":4868,"vw":4.51896},{"c":4.525,"h":4.525,"l":4.515,"n":91,"o":4.515,"t":"2026-10-21T19:35:00Z","v":5600,"vw":4.520752},{"c":4.515,"h":4.525,"l":4.515,"n":77,"o":4.525,"t":"2026-10-21T19:40:00Z","v":4087,"vw":4.518464},{"c":4.54,"h":4.54,"l":4.52,"n":188,"o":4.52,"t":"2026-10-21T19:45:00Z","v":10256,"vw":4.531468},{"c":4.55,"h":4.56,"l":4.5385,"n":169,"o":4.54,"t":"2026-10-21T19:50:00Z","v":14015,"vw":4.550178},{"c":4.56,"h":4.57,"l":4.545,"n":565,"o":4.55,"t":"2026-10-21T19:55:00Z","v":38340,"vw":4.555346},{"c":4.56,"h":4.56,"l":4.56,"n":12,"o":4.56,"t":"2026-10-21T20:00:00Z","v":35645,"vw":4.56},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-22T11:35:00Z","v":100,"vw":4.45},{"c":4.61,"h":4.61,"l":4.52,"n":24,"o":4.53,"t":"2026-10-22T13:30:00Z","v":5145,"vw":4.539682},{"c":4.65,"h":4.65,"l":4.59,"n":6,"o":4.59,"t":"2026-10-22T13:35:00Z","v":437,"vw":4.625},{"c":4.67,"h":4.67,"l":4.65,"n":13,"o":4.65,"t":"2026-10-22T13:40:00Z","v":749,"vw":4.6575},{"c":4.61,"h":4.65,"l":4.605,"n":31,"o":4.64,"t":"2026-10-22T13:45:00Z","v":3951,"vw":4.63012},{"c":4.61,"h":4.61,"l":4.59,"n":9,"o":4.6071,"t":"2026-10-22T13:50:00Z","v":1764,"vw":4.598696},{"c":4.67,"h":4.67,"l":4.61,"n":47,"o":4.61,"t":"2026-10-22T13:55:00Z","v":4558,"vw":4.650395},{"c":4.66,"h":4.69,"l":4.66,"n":39,"o":4.69,"t":"2026-10-22T14:00:00Z","v":12346,"vw":4.662852},{"c":4.64,"h":4.66,"l":4.63,"n":68,"o":4.65,"t":"2026-10-22T14:05:00Z","v":7914,"vw":4.651758},{"c":4.61,"h":4.63,"l":4.59,"n":72,"o":4.63,"t":"2026-10-22T14:10:00Z","v":35591,"vw":4.606022},{"c":4.59,"h":4.61,"l":4.59,"n":55,"o":4.61,"t":"2026-10-22T14:15:00Z","v":2871,"vw":4.597091},{"c":4.59,"h":4.6,"l":4.575,"n":99,"o":4.58,"t":"2026-10-22T14:20:00Z","v":10102,"vw":4.585779},{"c":4.59,"h":4.59,"l":4.58,"n":12,"o":4.585,"t":"2026-10-22T14:25:00Z","v":1794,"vw":4.582924},{"c":4.605,"h":4.605,"l":4.585,"n":107,"o":4.585,"t":"2026-10-22T14:30:00Z","v":5988,"vw":4.597243},{"c":4.58,"h":4.605,"l":4.5601,"n":86,"o":4.605,"t":"2026-10-22T14:35:00Z","v":10880,"vw":4.582173},{"c":4.61,"h":4.62,"l":4.58,"n":75,"o":4.58,"t":"2026-10-22T14:40:00Z","v":4006,"vw":4.600896},{"c":4.635,"h":4.64,"l":4.615,"n":50,"o":4.62,"t":"2026-10-22T14:45:00Z","v":4203,"vw":4.629347},{"c":4.66,"h":4.66,"l":4.65,"n":45,"o":4.65,"t":"2026-10-22T14:50:00Z","v":3327,"vw":4.656552},{"c":4.69,"h":4.69,"l":4.66,"n":92,"o":4.66,"t":"2026-10-22T14:55:00Z","v":3741,"vw":4.674674},{"c":4.66,"h":4.685,"l":4.66,"n":82,"o":4.685,"t":"2026-10-22T15:00:00Z","v":3490,"vw":4.679082},{"c":4.655,"h":4.67,"l":4.655,"n":34,"o":4.67,"t":"2026-10-22T15:05:00Z","v":1947,"vw":4.662889},{"c":4.66,"h":4.67,"l":4.6527,"n":26,"o":4.67,"t":"2026-10-22T15:10:00Z","v":1551,"vw":4.657362},{"c":4.67,"h":4.67,"l":4.66,"n":41,"o":4.66,"t":"2026-10-22T15:15:00Z","v":2531,"vw":4.667569},{"c":4.695,"h":4.7,"l":4.67,"n":110,"o":4.67,"t":"2026-10-22T15:20:00Z","v":7642,"vw":4.680255},{"c":4.695,"h":4.7005,"l":4.695,"n":108,"o":4.695,"t":"2026-10-22T15:25:00Z","v":6983,"vw":4.697671},{"c":4.69,"h":4.7,"l":4.68,"n":114,"o":4.7,"t":"2026-10-22T15:30:00Z","v":8535,"vw":4.691263},{"c":4.69,"h":4.695,"l":4.69,"n":31,"o":4.695,"t":"2026-10-22T15:35:00Z","v":1173,"vw":4.692143},{"c":4.68,"h":4.685,"l":4.675,"n":90,"o":4.68,"t":"2026-10-22T15:40:00Z","v":9206,"vw":4.679938},{"c":4.705,"h":4.705,"l":4.69,"n":39,"o":4.69,"t":"2026-10-22T15:45:00Z","v":2152,"vw":4.693131},{"c":4.71,"h":4.72,"l":4.71,"n":91,"o":4.71,"t":"2026-10-22T15:50:00Z","v":5539,"vw":4.716273},{"c":4.725,"h":4.735,"l":4.72,"n":101,"o":4.72,"t":"2026-10-22T15:55:00Z","v":19460,"vw":4.726714},{"c":4.71,"h":4.725,"l":4.71,"n":35,"o":4.725,"t":"2026-10-22T16:00:00Z","v":2302,"vw":4.715708},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-22T16:05:00Z","v":245,"vw":4.71},{"c":4.71,"h":4.72,"l":4.7,"n":35,"o":4.7,"t":"2026-10-22T16:10:00Z","v":1403,"vw":4.709763},{"c":4.72,"h":4.72,"l":4.71,"n":92,"o":4.71,"t":"2026-10-22T16:15:00Z","v":4277,"vw":4.714815},{"c":4.715,"h":4.73,"l":4.715,"n":48,"o":4.72,"t":"2026-10-22T16:20:00Z","v":1657,"vw":4.721875},{"c":4.715,"h":4.72,"l":4.71,"n":26,"o":4.715,"t":"2026-10-22T16:25:00Z","v":2549,"vw":4.712758},{"c":4.72,"h":4.72,"l":4.715,"n":41,"o":4.72,"t":"2026-10-22T16:30:00Z","v":2073,"vw":4.718391},{"c":4.7,"h":4.715,"l":4.7,"n":84,"o":4.715,"t":"2026-10-22T16:35:00Z","v":5766,"vw":4.712845},{"c":4.71,"h":4.71,"l":4.69,"n":57,"o":4.7,"t":"2026-10-22T16:40:00Z","v":4886,"vw":4.707984},{"c":4.68,"h":4.71,"l":4.67,"n":54,"o":4.71,"t":"2026-10-22T16:45:00Z","v":3536,"vw":4.693958},{"c":4.68,"h":4.69,"l":4.6711,"n":45,"o":4.68,"t":"2026-10-22T16:50:00Z","v":2865,"vw":4.678953},{"c":4.69,"h":4.69,"l":4.68,"n":38,"o":4.69,"t":"2026-10-22T16:55:00Z","v":2307,"vw":4.688806},{"c":4.67,"h":4.69,"l":4.67,"n":60,"o":4.69,"t":"2026-10-22T17:00:00Z","v":2943,"vw":4.685324},{"c":4.655,"h":4.67,"l":4.655,"n":74,"o":4.66,"t":"2026-10-22T17:05:00Z","v":4927,"vw":4.664783},{"c":4.655,"h":4.66,"l":4.655,"n":79,"o":4.655,"t":"2026-10-22T17:10:00Z","v":2308,"vw":4.658392},{"c":4.655,"h":4.66,"l":4.655,"n":41,"o":4.655,"t":"2026-10-22T17:15:00Z","v":2925,"vw":4.656106},{"c":4.655,"h":4.665,"l":4.65,"n":82,"o":4.655,"t":"2026-10-22T17:20:00Z","v":4135,"vw":4.658593},{"c":4.655,"h":4.655,"l":4.655,"n":9,"o":4.655,"t":"2026-10-22T17:25:00Z","v":287,"vw":4.655},{"c":4.655,"h":4.655,"l":4.65,"n":68,"o":4.655,"t":"2026-10-22T17:30:00Z","v":2199,"vw":4.653877},{"c":4.6593,"h":4.6593,"l":4.655,"n":23,"o":4.655,"t":"2026-10-22T17:35:00Z","v":727,"vw":4.65586},{"c":4.665,"h":4.665,"l":4.655,"n":77,"o":4.655,"t":"2026-10-22T17:40:00Z","v":3045,"vw":4.6619},{"c":4.665,"h":4.665,"l":4.665,"n":22,"o":4.665,"t":"2026-10-22T17:45:00Z","v":511,"vw":4.665},{"c":4.655,"h":4.665,"l":4.655,"n":108,"o":4.665,"t":"2026-10-22T17:50:00Z","v":4251,"vw":4.661071},{"c":4.655,"h":4.655,"l":4.65,"n":42,"o":4.655,"t":"2026-10-22T17:55:00Z","v":1750,"vw":4.654232},{"c":4.635,"h":4.655,"l":4.63,"n":100,"o":4.655,"t":"2026-10-22T18:00:00Z","v":5090,"vw":4.643871},{"c":4.655,"h":4.67,"l":4.64,"n":146,"o":4.64,"t":"2026-10-22T18:05:00Z","v":29738,"vw":4.663217},{"c":4.655,"h":4.655,"l":4.65,"n":63,"o":4.655,"t":"2026-10-22T18:10:00Z","v":2858,"vw":4.654728},{"c":4.655,"h":4.665,"l":4.65,"n":87,"o":4.655,"t":"2026-10-22T18:15:00Z","v":6090,"vw":4.657548},{"c":4.64,"h":4.675,"l":4.64,"n":135,"o":4.66,"t":"2026-10-22T18:20:00Z","v":7146,"vw":4.656938},{"c":4.6118,"h":4.64,"l":4.6118,"n":61,"o":4.64,"t":"2026-10-22T18:25:00Z","v":3184,"vw":4.622907},{"c":4.605,"h":4.615,"l":4.605,"n":91,"o":4.612,"t":"2026-10-22T18:30:00Z","v":5990,"vw":4.610278},{"c":4.605,"h":4.6163,"l":4.605,"n":30,"o":4.605,"t":"2026-10-22T18:35:00Z","v":1069,"vw":4.607921},{"c":4.63,"h":4.63,"l":4.61,"n":67,"o":4.61,"t":"2026-10-22T18:40:00Z","v":3548,"vw":4.618869},{"c":4.63,"h":4.63,"l":4.63,"n":26,"o":4.63,"t":"2026-10-22T18:45:00Z","v":1415,"vw":4.63},{"c":4.625,"h":4.64,"l":4.62,"n":93,"o":4.62,"t":"2026-10-22T18:50:00Z","v":3447,"vw":4.628794},{"c":4.615,"h":4.625,"l":4.61,"n":126,"o":4.625,"t":"2026-10-22T18:55:00Z","v":11439,"vw":4.62041},{"c":4.625,"h":4.625,"l":4.612,"n":69,"o":4.615,"t":"2026-10-22T19:00:00Z","v":3773,"vw":4.616515},{"c":4.645,"h":4.65,"l":4.625,"n":116,"o":4.625,"t":"2026-10-22T19:05:00Z","v":6112,"vw":4.638003},{"c":4.645,"h":4.65,"l":4.645,"n":69,"o":4.645,"t":"2026-10-22T19:10:00Z","v":2297,"vw":4.64535},{"c":4.645,"h":4.645,"l":4.645,"n":79,"o":4.645,"t":"2026-10-22T19:15:00Z","v":3162,"vw":4.645},{"c":4.635,"h":4.645,"l":4.635,"n":110,"o":4.645,"t":"2026-10-22T19:20:00Z","v":5720,"vw":4.639233},{"c":4.635,"h":4.64,"l":4.635,"n":77,"o":4.635,"t":"2026-10-22T19:25:00Z","v":1862,"vw":4.635706},{"c":4.65,"h":4.65,"l":4.64,"n":118,"o":4.64,"t":"2026-10-22T19:30:00Z","v":6953,"vw":4.643759},{"c":4.65,"h":4.65,"l":4.635,"n":158,"o":4.645,"t":"2026-10-22T19:35:00Z","v":9464,"vw":4.641487},{"c":4.65,"h":4.66,"l":4.64,"n":202,"o":4.65,"t":"2026-10-22T19:40:00Z","v":13798,"vw":4.650333},{"c":4.66,"h":4.6699,"l":4.64,"n":231,"o":4.65,"t":"2026-10-22T19:45:00Z","v":9547,"vw":4.652133},{"c":4.675,"h":4.68,"l":4.665,"n":245,"o":4.665,"t":"2026-10-22T19:50:00Z","v":17357,"vw":4.670375},{"c":4.73,"h":4.73,"l":4.67,"n":840,"o":4.68,"t":"2026-10-22T19:55:00Z","v":70992,"vw":4.706067},{"c":4.73,"h":4.73,"l":4.73,"n":12,"o":4.73,"t":"2026-10-22T20:00:00Z","v":89756,"vw":4.73},{"c":4.6311,"h":4.6311,"l":4.6311,"n":1,"o":4.6311,"t":"2026-10-23T13:20:00Z","v":120,"vw":4.6311},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-23T13:25:00Z","v":248,"vw":4.6},{"c":4.57,"h":4.615,"l":4.57,"n":35,"o":4.59,"t":"2026-10-23T13:30:00Z","v":6723,"vw":4.589104},{"c":4.58,"h":4.615,"l":4.58,"n":14,"o":4.615,"t":"2026-10-23T13:35:00Z","v":756,"vw":4.599885},{"c":4.565,"h":4.58,"l":4.55,"n":16,"o":4.58,"t":"2026-10-23T13:40:00Z","v":879,"vw":4.563364},{"c":4.53,"h":4.57,"l":4.53,"n":11,"o":4.57,"t":"2026-10-23T13:45:00Z","v":2446,"vw":4.552734},{"c":4.59,"h":4.59,"l":4.57,"n":15,"o":4.57,"t":"2026-10-23T13:50:00Z","v":868,"vw":4.578165},{"c":4.595,"h":4.595,"l":4.595,"n":4,"o":4.595,"t":"2026-10-23T14:00:00Z","v":272,"vw":4.595},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-23T14:05:00Z","v":106,"vw":4.57},{"c":4.565,"h":4.565,"l":4.565,"n":5,"o":4.565,"t":"2026-10-23T14:10:00Z","v":1833,"vw":4.565},{"c":4.585,"h":4.59,"l":4.58,"n":31,"o":4.58,"t":"2026-10-23T14:15:00Z","v":2104,"vw":4.585964},{"c":4.58,"h":4.59,"l":4.57,"n":85,"o":4.57,"t":"2026-10-23T14:20:00Z","v":7722,"vw":4.577962},{"c":4.6,"h":4.61,"l":4.582,"n":57,"o":4.59,"t":"2026-10-23T14:25:00Z","v":4289,"vw":4.593333},{"c":4.61,"h":4.62,"l":4.6,"n":69,"o":4.61,"t":"2026-10-23T14:30:00Z","v":5526,"vw":4.612715},{"c":4.62,"h":4.63,"l":4.6124,"n":114,"o":4.6124,"t":"2026-10-23T14:35:00Z","v":6008,"vw":4.622144},{"c":4.625,"h":4.645,"l":4.625,"n":30,"o":4.64,"t":"2026-10-23T14:40:00Z","v":2266,"vw":4.6335},{"c":4.64,"h":4.65,"l":4.625,"n":65,"o":4.625,"t":"2026-10-23T14:45:00Z","v":3920,"vw":4.64},{"c":4.645,"h":4.645,"l":4.645,"n":5,"o":4.645,"t":"2026-10-23T14:50:00Z","v":401,"vw":4.645},{"c":4.65,"h":4.65,"l":4.64,"n":40,"o":4.65,"t":"2026-10-23T14:55:00Z","v":2067,"vw":4.647157},{"c":4.64,"h":4.65,"l":4.63,"n":41,"o":4.65,"t":"2026-10-23T15:00:00Z","v":3085,"vw":4.640459},{"c":4.65,"h":4.65,"l":4.64,"n":19,"o":4.64,"t":"2026-10-23T15:05:00Z","v":1068,"vw":4.64125},{"c":4.62,"h":4.63,"l":4.62,"n":64,"o":4.63,"t":"2026-10-23T15:10:00Z","v":5569,"vw":4.624394},{"c":4.64,"h":4.65,"l":4.63,"n":59,"o":4.63,"t":"2026-10-23T15:15:00Z","v":3555,"vw":4.6384},{"c":4.635,"h":4.65,"l":4.635,"n":73,"o":4.64,"t":"2026-10-23T15:20:00Z","v":4432,"vw":4.641357},{"c":4.63,"h":4.64,"l":4.63,"n":30,"o":4.635,"t":"2026-10-23T15:25:00Z","v":3132,"vw":4.635413},{"c":4.61,"h":4.62,"l":4.61,"n":7,"o":4.62,"t":"2026-10-23T15:30:00Z","v":545,"vw":4.612222},{"c":4.6,"h":4.62,"l":4.6,"n":50,"o":4.62,"t":"2026-10-23T15:35:00Z","v":4191,"vw":4.608621},{"c":4.605,"h":4.615,"l":4.6,"n":26,"o":4.6,"t":"2026-10-23T15:40:00Z","v":1383,"vw":4.608333},{"c":4.6,"h":4.6,"l":4.6,"n":12,"o":4.6,"t":"2026-10-23T15:45:00Z","v":1074,"vw":4.6},{"c":4.6,"h":4.61,"l":4.6,"n":45,"o":4.6,"t":"2026-10-23T15:50:00Z","v":4245,"vw":4.601697},{"c":4.6,"h":4.6,"l":4.6,"n":11,"o":4.6,"t":"2026-10-23T15:55:00Z","v":936,"vw":4.6},{"c":4.605,"h":4.61,"l":4.6,"n":26,"o":4.6,"t":"2026-10-23T16:00:00Z","v":1841,"vw":4.601428},{"c":4.615,"h":4.615,"l":4.605,"n":57,"o":4.605,"t":"2026-10-23T16:05:00Z","v":10770,"vw":4.606001},{"c":4.615,"h":4.615,"l":4.61,"n":12,"o":4.61,"t":"2026-10-23T16:10:00Z","v":769,"vw":4.612},{"c":4.59,"h":4.615,"l":4.59,"n":133,"o":4.615,"t":"2026-10-23T16:15:00Z","v":9528,"vw":4.603645},{"c":4.58,"h":4.585,"l":4.575,"n":45,"o":4.585,"t":"2026-10-23T16:20:00Z","v":2218,"vw":4.58},{"c":4.56,"h":4.57,"l":4.5501,"n":44,"o":4.57,"t":"2026-10-23T16:25:00Z","v":6241,"vw":4.558245},{"c":4.565,"h":4.565,"l":4.56,"n":19,"o":4.56,"t":"2026-10-23T16:30:00Z","v":1086,"vw":4.561},{"c":4.565,"h":4.58,"l":4.565,"n":84,"o":4.565,"t":"2026-10-23T16:35:00Z","v":5407,"vw":4.57},{"c":4.575,"h":4.575,"l":4.57,"n":17,"o":4.57,"t":"2026-10-23T16:40:00Z","v":1425,"vw":4.571667},{"c":4.57,"h":4.575,"l":4.565,"n":71,"o":4.57,"t":"2026-10-23T16:45:00Z","v":5384,"vw":4.57063},{"c":4.565,"h":4.57,"l":4.56,"n":12,"o":4.565,"t":"2026-10-23T16:50:00Z","v":1175,"vw":4.564091},{"c":4.565,"h":4.565,"l":4.56,"n":29,"o":4.565,"t":"2026-10-23T16:55:00Z","v":1845,"vw":4.5635},{"c":4.565,"h":4.565,"l":4.565,"n":13,"o":4.565,"t":"2026-10-23T17:00:00Z","v":552,"vw":4.565},{"c":4.55,"h":4.57,"l":4.55,"n":69,"o":4.57,"t":"2026-10-23T17:05:00Z","v":4791,"vw":4.557246},{"c":4.55,"h":4.555,"l":4.55,"n":20,"o":4.55,"t":"2026-10-23T17:10:00Z","v":1421,"vw":4.551602},{"c":4.59,"h":4.59,"l":4.5599,"n":118,"o":4.5599,"t":"2026-10-23T17:15:00Z","v":22013,"vw":4.575049},{"c":4.59,"h":4.5977,"l":4.59,"n":28,"o":4.59,"t":"2026-10-23T17:20:00Z","v":8292,"vw":4.590109},{"c":4.585,"h":4.585,"l":4.58,"n":27,"o":4.58,"t":"2026-10-23T17:25:00Z","v":1599,"vw":4.5825},{"c":4.595,"h":4.595,"l":4.585,"n":20,"o":4.585,"t":"2026-10-23T17:30:00Z","v":1765,"vw":4.592085}],"history":[{"c":29.5,"h":30.67,"l":29.265,"n":11569,"o":30.33,"t":"2024-10-21T04:00:00Z","v":569957,"vw":29.63589},{"c":29.79,"h":29.94,"l":29.21,"n":13220,"o":29.38,"t":"2024-10-22T04:00:00Z","v":763648,"vw":29.599532},{"c":29.85,"h":30.15,"l":29.66,"n":12947,"o":29.7,"t":"2024-10-23T04:00:00Z","v":596611,"vw":29.912352},{"c":29.26,"h":30,"l":28.95,"n":10158,"o":29.88,"t":"2024-10-24T04:00:00Z","v":438226,"vw":29.318879},{"c":29.28,"h":29.98,"l":29.225,"n":10723,"o":29.41,"t":"2024-10-25T04:00:00Z","v":364452,"vw":29.512357},{"c":29.53,"h":30.06,"l":29.33,"n":13188,"o":29.7,"t":"2024-10-28T04:00:00Z","v":726563,"vw":29.568597},{"c":32.87,"h":33.94,"l":31.075,"n":27371,"o":33.01,"t":"2024-10-29T04:00:00Z","v":1870426,"vw":32.871601},{"c":33.12,"h":33.35,"l":31.215,"n":16636,"o":32.3,"t":"2024-10-30T04:00:00Z","v":1122437,"vw":32.802167},{"c":32.09,"h":33.21,"l":31.69,"n":16385,"o":32.99,"t":"2024-10-31T04:00:00Z","v":862640,"vw":32.155889},{"c":32.13,"h":33.25,"l":32.1,"n":13946,"o":32.55,"t":"2024-11-01T04:00:00Z","v":850512,"vw":32.567921},{"c":32.55,"h":32.71,"l":31.72,"n":10581,"o":32.07,"t":"2024-11-04T05:00:00Z","v":428939,"vw":32.378059},{"c":32.76,"h":32.83,"l":32.2601,"n":9962,"o":32.53,"t":"2024-11-05T05:00:00Z","v":347915,"vw":32.677974},{"c":34.57,"h":35.02,"l":33.74,"n":13937,"o":34.41,"t":"2024-11-06T05:00:00Z","v":455253,"vw":34.552845},{"c":34.21,"h":35.1549,"l":34.19,"n":10537,"o":34.57,"t":"2024-11-07T05:00:00Z","v":386184,"vw":34.498653},{"c":33.03,"h":34.14,"l":32.96,"n":10485,"o":34.1,"t":"2024-11-08T05:00:00Z","v":385530,"vw":33.214897},{"c":33.22,"h":33.78,"l":32.9101,"n":11264,"o":33.49,"t":"2024-11-11T05:00:00Z","v":446183,"vw":33.338168},{"c":31.55,"h":33.02,"l":31.4,"n":10142,"o":32.91,"t":"2024-11-12T05:00:00Z","v":369883,"vw":31.793389},{"c":31.2,"h":31.99,"l":31.11,"n":9360,"o":31.75,"t":"2024-11-13T05:00:00Z","v":518243,"vw":31.37196},{"c":31.3,"h":31.45,"l":30.64,"n":9343,"o":31.22,"t":"2024-11-14T05:00:00Z","v":379559,"vw":31.165658},{"c":30.55,"h":31.46,"l":30.36,"n":8793,"o":31.46,"t":"2024-11-15T05:00:00Z","v":263639,"vw":30.660584},{"c":29.51,"h":30.66,"l":29.391,"n":9012,"o":30.55,"t":"2024-11-18T05:00:00Z","v":339604,"vw":29.686419},{"c":29.55,"h":29.63,"l":28.85,"n":7387,"o":29,"t":"2024-11-19T05:00:00Z","v":277912,"vw":29.462579},{"c":30.46,"h":30.47,"l":29.222,"n":7217,"o":29.55,"t":"2024-11-20T05:00:00Z","v":282847,"vw":30.203283},{"c":30.04,"h":30.53,"l":29.5,"n":9149,"o":30.48,"t":"2024-11-21T05:00:00Z","v":357746,"vw":30.099627},{"c":30.98,"h":31.025,"l":30.07,"n":9898,"o":30.07,"t":"2024-11-22T05:00:00Z","v":305999,"vw":30.810357},{"c":32.1,"h":32.93,"l":31.1339,"n":11019,"o":31.26,"t":"2024-11-25T05:00:00Z","v":492114,"vw":32.197081},{"c":31.39,"h":31.87,"l":30.8802,"n":8115,"o":31.61,"t":"2024-11-26T05:00:00Z","v":310596,"vw":31.479942},{"c":31.77,"h":32.415,"l":31.44,"n":7830,"o":31.84,"t":"2024-11-27T05:00:00Z","v":263207,"vw":31.788371},{"c":31.68,"h":31.84,"l":31.32,"n":4371,"o":31.56,"t":"2024-11-29T05:00:00Z","v":173277,"vw":31.679915},{"c":33.05,"h":33.3628,"l":31.4261,"n":12398,"o":31.77,"t":"2024-12-02T05:00:00Z","v":444363,"vw":32.793764},{"c":32.74,"h":33.36,"l":32.28,"n":9673,"o":33.05,"t":"2024-12-03T05:00:00Z","v":356823,"vw":32.726503},{"c":33.71,"h":33.9,"l":32.9,"n":10156,"o":32.9,"t":"2024-12-04T05:00:00Z","v":392566,"vw":33.623698},{"c":31.36,"h":33.99,"l":31.22,"n":11171,"o":33.75,"t":"2024-12-05T05:00:00Z","v":409366,"vw":31.735736},{"c":32.36,"h":32.6,"l":31.5,"n":9661,"o":32,"t":"2024-12-06T05:00:00Z","v":386630,"vw":32.27287},{"c":32.72,"h":33.78,"l":32.54,"n":13550,"o":32.81,"t":"2024-12-09T05:00:00Z","v":300579,"vw":32.953616},{"c":32.6,"h":33.16,"l":32.44,"n":10356,"o":32.63,"t":"2024-12-10T05:00:00Z","v":358867,"vw":32.674794},{"c":32.46,"h":32.945,"l":32.1,"n":7779,"o":32.85,"t":"2024-12-11T05:00:00Z","v":279011,"vw":32.485504},{"c":32.32,"h":32.58,"l":31.47,"n":8496,"o":32.29,"t":"2024-12-12T05:00:00Z","v":456855,"vw":32.197779},{"c":32.3,"h":32.34,"l":31.3,"n":9058,"o":32.16,"t":"2024-12-13T05:00:00Z","v":590130,"vw":32.076083},{"c":31.6,"h":32.75,"l":31.26,"n":9766,"o":32.21,"t":"2024-12-16T05:00:00Z","v":260511,"vw":31.760253},{"c":31.63,"h":32.088,"l":31.16,"n":8864,"o":31.65,"t":"2024-12-17T05:00:00Z","v":328160,"vw":31.579176},{"c":30.06,"h":32.39,"l":29.651,"n":9826,"o":31.72,"t":"2024-12-18T05:00:00Z","v":336117,"vw":30.758481},{"c":29.96,"h":30.93,"l":29.38,"n":9071,"o":30.29,"t":"2024-12-19T05:00:00Z","v":307530,"vw":29.922731},{"c":30.1,"h":30.62,"l":29.0201,"n":8995,"o":29.38,"t":"2024-12-20T05:00:00Z","v":967688,"vw":30.078463},{"c":30.34,"h":30.74,"l":29.84,"n":9269,"o":30.23,"t":"2024-12-23T05:00:00Z","v":389728,"vw":30.177217},{"c":30.22,"h":30.36,"l":29.85,"n":3943,"o":30.3,"t":"2024-12-24T05:00:00Z","v":137056,"vw":30.172069},{"c":30.7,"h":30.93,"l":30.03,"n":6966,"o":30.03,"t":"2024-12-26T05:00:00Z","v":233168,"vw":30.650368},{"c":30.26,"h":30.62,"l":29.53,"n":7756,"o":30.62,"t":"2024-12-27T05:00:00Z","v":283806,"vw":30.108685},{"c":30.44,"h":30.55,"l":29.3,"n":8802,"o":29.95,"t":"2024-12-30T05:00:00Z","v":342277,"vw":30.195265},{"c":30.35,"h":31.22,"l":30.28,"n":8241,"o":30.7,"t":"2024-12-31T05:00:00Z","v":329842,"vw":30.528529},{"c":29.17,"h":30.745,"l":29.15,"n":9851,"o":30.67,"t":"2025-01-02T05:00:00Z","v":336797,"vw":29.548036},{"c":31.47,"h":33.39,"l":28.64,"n":20638,"o":29.31,"t":"2025-01-03T05:00:00Z","v":1561739,"vw":31.534612},{"c":30.05,"h":32.28,"l":29.14,"n":14123,"o":31.85,"t":"2025-01-06T05:00:00Z","v":774916,"vw":30.248666},{"c":34.5,"h":38.8,"l":34.35,"n":67623,"o":37.04,"t":"2025-01-07T05:00:00Z","v":5091805,"vw":35.869105},{"c":30.67,"h":33.55,"l":29.345,"n":33920,"o":32.86,"t":"2025-01-08T05:00:00Z","v":2573833,"vw":30.783382},{"c":30.58,"h":30.97,"l":29.855,"n":15973,"o":30.16,"t":"2025-01-10T05:00:00Z","v":911441,"vw":30.555579},{"c":28.66,"h":30.16,"l":28.34,"n":18729,"o":30,"t":"2025-01-13T05:00:00Z","v":1373956,"vw":28.896541},{"c":29.57,"h":29.86,"l":27.3,"n":13590,"o":28.79,"t":"2025-01-14T05:00:00Z","v":1069392,"vw":28.854059},{"c":31.44,"h":31.535,"l":29.7559,"n":10599,"o":30.5,"t":"2025-01-15T05:00:00Z","v":546861,"vw":30.916177},{"c":31.26,"h":31.6784,"l":30.65,"n":10666,"o":31.13,"t":"2025-01-16T05:00:00Z","v":728784,"vw":31.145344},{"c":30.96,"h":32.14,"l":30.87,"n":10569,"o":31.82,"t":"2025-01-17T05:00:00Z","v":565906,"vw":31.377846},{"c":31.94,"h":32.02,"l":30.59,"n":11125,"o":31.15,"t":"2025-01-21T05:00:00Z","v":616864,"vw":31.593813},{"c":30.49,"h":32.2,"l":30.19,"n":15284,"o":31.74,"t":"2025-01-22T05:00:00Z","v":583129,"vw":30.847482},{"c":29.53,"h":30.53,"l":29.2,"n":12981,"o":30.15,"t":"2025-01-23T05:00:00Z","v":632676,"vw":29.699455},{"c":29.26,"h":29.99,"l":28.93,"n":10841,"o":29.61,"t":"2025-01-24T05:00:00Z","v":642205,"vw":29.362823},{"c":28.83,"h":29.8,"l":28.235,"n":10187,"o":29.17,"t":"2025-01-27T05:00:00Z","v":527616,"vw":28.770221},{"c":29.42,"h":29.84,"l":28.555,"n":9974,"o":29.29,"t":"2025-01-28T05:00:00Z","v":461442,"vw":29.28568},{"c":28.8,"h":29.14,"l":28.36,"n":7420,"o":29.14,"t":"2025-01-29T05:00:00Z","v":286208,"vw":28.729601},{"c":28.76,"h":29.45,"l":28.51,"n":5901,"o":29.25,"t":"2025-01-30T05:00:00Z","v":244557,"vw":28.913244},{"c":29.52,"h":29.58,"l":28.45,"n":10034,"o":28.69,"t":"2025-01-31T05:00:00Z","v":556998,"vw":29.232838},{"c":29.36,"h":29.88,"l":28.53,"n":11424,"o":28.8,"t":"2025-02-03T05:00:00Z","v":488914,"vw":29.427938},{"c":29.77,"h":29.9829,"l":29.09,"n":7126,"o":29.38,"t":"2025-02-04T05:00:00Z","v":258000,"vw":29.600055},{"c":30.05,"h":30.13,"l":29.32,"n":6472,"o":29.8,"t":"2025-02-05T05:00:00Z","v":322487,"vw":29.874178},{"c":31.02,"h":31.6999,"l":30.1,"n":13674,"o":30.22,"t":"2025-02-06T05:00:00Z","v":536238,"vw":31.069064},{"c":31.57,"h":31.6456,"l":30.35,"n":8600,"o":30.98,"t":"2025-02-07T05:00:00Z","v":535427,"vw":31.235874},{"c":31.08,"h":32,"l":30.85,"n":8295,"o":31.84,"t":"2025-02-10T05:00:00Z","v":297455,"vw":31.263238},{"c":29.95,"h":30.805,"l":29.565,"n":7197,"o":30.62,"t":"2025-02-11T05:00:00Z","v":243049,"vw":30.096106},{"c":29.49,"h":29.81,"l":29.22,"n":5735,"o":29.4,"t":"2025-02-12T05:00:00Z","v":254096,"vw":29.50479},{"c":29.46,"h":29.69,"l":29.2,"n":6853,"o":29.53,"t":"2025-02-13T05:00:00Z","v":352197,"vw":29.480117},{"c":28.7,"h":29.96,"l":28.67,"n":4834,"o":29.63,"t":"2025-02-14T05:00:00Z","v":211190,"vw":28.874187},{"c":27.94,"h":28.7,"l":27.08,"n":9515,"o":28.6,"t":"2025-02-18T05:00:00Z","v":455149,"vw":27.827313},{"c":26.96,"h":27.71,"l":26.64,"n":8588,"o":27.64,"t":"2025-02-19T05:00:00Z","v":652059,"vw":27.180386},{"c":26.31,"h":27.55,"l":26.29,"n":9946,"o":26.9,"t":"2025-02-20T05:00:00Z","v":420225,"vw":26.976603},{"c":25.41,"h":26.84,"l":25.13,"n":9587,"o":26.84,"t":"2025-02-21T05:00:00Z","v":538084,"vw":25.761052},{"c":24.48,"h":25.635,"l":24.12,"n":11346,"o":25.61,"t":"2025-02-24T05:00:00Z","v":568470,"vw":24.538623},{"c":22.8,"h":24.555,"l":22.41,"n":12575,"o":24.555,"t":"2025-02-25T05:00:00Z","v":783304,"vw":23.190209},{"c":22.79,"h":23.355,"l":22.36,"n":13691,"o":22.86,"t":"2025-02-26T05:00:00Z","v":765690,"vw":22.774237},{"c":21.97,"h":22.9004,"l":21.81,"n":13207,"o":22.63,"t":"2025-02-27T05:00:00Z","v":810374,"vw":22.117974},{"c":21.49,"h":22.45,"l":21.37,"n":12885,"o":21.98,"t":"2025-02-28T05:00:00Z","v":938731,"vw":21.715333},{"c":20.81,"h":21.8595,"l":20.81,"n":10795,"o":21.64,"t":"2025-03-03T05:00:00Z","v":551625,"vw":21.123706},{"c":20.86,"h":21.2133,"l":20.04,"n":9372,"o":20.3,"t":"2025-03-04T05:00:00Z","v":515344,"vw":20.841255},{"c":20.74,"h":20.945,"l":20.38,"n":8985,"o":20.84,"t":"2025-03-05T05:00:00Z","v":560457,"vw":20.66598},{"c":20.01,"h":20.73,"l":19.88,"n":9713,"o":20.2,"t":"2025-03-06T05:00:00Z","v":827726,"vw":20.133375},{"c":20.18,"h":20.22,"l":19.59,"n":10264,"o":19.92,"t":"2025-03-07T05:00:00Z","v":506979,"vw":19.964243},{"c":20.43,"h":20.74,"l":19.52,"n":13117,"o":19.85,"t":"2025-03-10T04:00:00Z","v":699124,"vw":20.280233},{"c":20.23,"h":20.69,"l":20.03,"n":10631,"o":20.43,"t":"2025-03-11T04:00:00Z","v":576796,"vw":20.35369},{"c":19.78,"h":20.62,"l":19.55,"n":8375,"o":20.29,"t":"2025-03-12T04:00:00Z","v":446061,"vw":19.90006},{"c":19.41,"h":19.95,"l":19.26,"n":6566,"o":19.75,"t":"2025-03-13T04:00:00Z","v":367403,"vw":19.504321},{"c":19.55,"h":19.75,"l":19.13,"n":7352,"o":19.64,"t":"2025-03-14T04:00:00Z","v":327926,"vw":19.403484},{"c":19.62,"h":19.8,"l":18.95,"n":8253,"o":19.52,"t":"2025-03-17T04:00:00Z","v":417355,"vw":19.444446},{"c":19.32,"h":19.49,"l":18.63,"n":11262,"o":19.48,"t":"2025-03-18T04:00:00Z","v":799106,"vw":19.111303},{"c":19.57,"h":19.95,"l":19.29,"n":9115,"o":19.29,"t":"2025-03-19T04:00:00Z","v":503939,"vw":19.585985},{"c":19.52,"h":19.655,"l":19.3,"n":7381,"o":19.32,"t":"2025-03-20T04:00:00Z","v":250211,"vw":19.476796},{"c":19.58,"h":19.66,"l":19.205,"n":6041,"o":19.25,"t":"2025-03-21T04:00:00Z","v":704416,"vw":19.52531},{"c":19.71,"h":20.0475,"l":19.535,"n":5978,"o":19.67,"t":"2025-03-24T04:00:00Z","v":323694,"vw":19.77737},{"c":19.22,"h":19.735,"l":19.09,"n":8204,"o":19.72,"t":"2025-03-25T04:00:00Z","v":424286,"vw":19.290588},{"c":18.54,"h":19.593,"l":18.36,"n":10280,"o":19.15,"t":"2025-03-26T04:00:00Z","v":587219,"vw":18.643742},{"c":18.43,"h":18.57,"l":18.1,"n":7852,"o":18.54,"t":"2025-03-27T04:00:00Z","v":584480,"vw":18.307552},{"c":17.79,"h":18.45,"l":17.57,"n":7204,"o":18.3,"t":"2025-03-28T04:00:00Z","v":467920,"vw":17.830577},{"c":18.63,"h":18.815,"l":17.17,"n":9018,"o":17.5,"t":"2025-03-31T04:00:00Z","v":764375,"vw":18.24665},{"c":18.6,"h":19.185,"l":18.25,"n":7628,"o":18.44,"t":"2025-04-01T04:00:00Z","v":460823,"vw":18.671843},{"c":18.13,"h":18.595,"l":18.09,"n":6982,"o":18.29,"t":"2025-04-02T04:00:00Z","v":308437,"vw":18.256706},{"c":16.32,"h":17.18,"l":16.19,"n":9497,"o":17.17,"t":"2025-04-03T04:00:00Z","v":637144,"vw":16.489775},{"c":15.76,"h":16.02,"l":14.35,"n":12803,"o":15.54,"t":"2025-04-04T04:00:00Z","v":830618,"vw":15.445637},{"c":15.45,"h":16.67,"l":14.65,"n":13586,"o":15.29,"t":"2025-04-07T04:00:00Z","v":1132018,"vw":15.607425},{"c":14.55,"h":16.14,"l":14.36,"n":10970,"o":16,"t":"2025-04-08T04:00:00Z","v":810474,"vw":15.032816},{"c":16.67,"h":16.94,"l":14.3801,"n":10510,"o":14.4,"t":"2025-04-09T04:00:00Z","v":755507,"vw":16.041157},{"c":15.34,"h":16.2313,"l":14.991,"n":7773,"o":16.02,"t":"2025-04-10T04:00:00Z","v":499814,"vw":15.435051},{"c":15.53,"h":15.74,"l":15,"n":8214,"o":15.45,"t":"2025-04-11T04:00:00Z","v":853529,"vw":15.365578},{"c":15.17,"h":15.98,"l":15.11,"n":7586,"o":15.81,"t":"2025-04-14T04:00:00Z","v":417228,"vw":15.312271},{"c":15.29,"h":15.4739,"l":14.99,"n":5753,"o":15.14,"t":"2025-04-15T04:00:00Z","v":353297,"vw":15.262765},{"c":14.98,"h":15.43,"l":14.78,"n":5960,"o":15.2,"t":"2025-04-16T04:00:00Z","v":279118,"vw":15.013384},{"c":15.31,"h":15.56,"l":14.9085,"n":5767,"o":14.99,"t":"2025-04-17T04:00:00Z","v":417505,"vw":15.28916},{"c":16.07,"h":16.1,"l":14.87,"n":6832,"o":15.02,"t":"2025-04-21T04:00:00Z","v":530701,"vw":15.720797},{"c":16.33,"h":16.505,"l":15.8956,"n":5471,"o":16.19,"t":"2025-04-22T04:00:00Z","v":325524,"vw":16.291267},{"c":16.17,"h":17.16,"l":16.05,"n":6448,"o":16.8,"t":"2025-04-23T04:00:00Z","v":516663,"vw":16.33014},{"c":16.89,"h":17,"l":16.1089,"n":4997,"o":16.25,"t":"2025-04-24T04:00:00Z","v":356020,"vw":16.748054},{"c":17,"h":17.05,"l":16.4814,"n":3175,"o":16.77,"t":"2025-04-25T04:00:00Z","v":196282,"vw":16.918186},{"c":16.92,"h":17.16,"l":16.61,"n":4173,"o":17.01,"t":"2025-04-28T04:00:00Z","v":201528,"vw":16.872706},{"c":16.8,"h":17.075,"l":16.485,"n":5278,"o":16.97,"t":"2025-04-29T04:00:00Z","v":265322,"vw":16.774088},{"c":15.96,"h":16.495,"l":15.91,"n":4959,"o":16.4,"t":"2025-04-30T04:00:00Z","v":314937,"vw":16.010803},{"c":16.43,"h":16.6,"l":16.15,"n":4656,"o":16.2,"t":"2025-05-01T04:00:00Z","v":266986,"vw":16.435108},{"c":16.76,"h":17.78,"l":16.55,"n":6536,"o":17.37,"t":"2025-05-02T04:00:00Z","v":356650,"vw":17.161026},{"c":17.52,"h":17.58,"l":16.51,"n":4557,"o":16.59,"t":"2025-05-05T04:00:00Z","v":279946,"vw":17.269409},{"c":17.54,"h":17.78,"l":17.1401,"n":4641,"o":17.32,"t":"2025-05-06T04:00:00Z","v":269210,"vw":17.547482},{"c":17.34,"h":17.94,"l":17.03,"n":4262,"o":17.57,"t":"2025-05-07T04:00:00Z","v":248638,"vw":17.343881},{"c":18.76,"h":18.92,"l":17.5,"n":6549,"o":17.9,"t":"2025-05-08T04:00:00Z","v":318592,"vw":18.468021},{"c":18.62,"h":18.795,"l":18.44,"n":4430,"o":18.71,"t":"2025-05-09T04:00:00Z","v":217537,"vw":18.651668},{"c":19.81,"h":19.8884,"l":18.47,"n":5747,"o":19.54,"t":"2025-05-12T04:00:00Z","v":311509,"vw":19.556332},{"c":19.34,"h":20.05,"l":18.57,"n":5531,"o":19.83,"t":"2025-05-13T04:00:00Z","v":314454,"vw":19.174106},{"c":19.3,"h":19.59,"l":19.02,"n":7544,"o":19.34,"t":"2025-05-14T04:00:00Z","v":527697,"vw":19.308513},{"c":18.89,"h":19.325,"l":18.63,"n":3957,"o":19.21,"t":"2025-05-15T04:00:00Z","v":154210,"vw":18.897653},{"c":18.66,"h":19.17,"l":18.25,"n":5421,"o":18.96,"t":"2025-05-16T04:00:00Z","v":244589,"vw":18.635963},{"c":18.48,"h":18.4908,"l":18.07,"n":3308,"o":18.2,"t":"2025-05-19T04:00:00Z","v":197361,"vw":18.397451},{"c":18.25,"h":18.51,"l":18.1,"n":3963,"o":18.44,"t":"2025-05-20T04:00:00Z","v":155968,"vw":18.266155},{"c":17.9,"h":18.24,"l":17.635,"n":3709,"o":18.01,"t":"2025-05-21T04:00:00Z","v":166748,"vw":17.906639},{"c":18.55,"h":18.74,"l":17.75,"n":3799,"o":17.86,"t":"2025-05-22T04:00:00Z","v":192198,"vw":18.417788},{"c":18.05,"h":18.27,"l":17.83,"n":3826,"o":18.14,"t":"2025-05-23T04:00:00Z","v":158667,"vw":18.029284},{"c":18.34,"h":18.5393,"l":18.09,"n":3588,"o":18.39,"t":"2025-05-27T04:00:00Z","v":170494,"vw":18.342168},{"c":18.06,"h":18.445,"l":18.06,"n":2747,"o":18.37,"t":"2025-05-28T04:00:00Z","v":162943,"vw":18.14376},{"c":18.26,"h":18.33,"l":17.62,"n":3623,"o":18.24,"t":"2025-05-29T04:00:00Z","v":208206,"vw":18.056824},{"c":18.45,"h":18.66,"l":18.08,"n":3544,"o":18.25,"t":"2025-05-30T04:00:00Z","v":424896,"vw":18.379327},{"c":18.03,"h":18.36,"l":17.9,"n":4329,"o":18.08,"t":"2025-06-02T04:00:00Z","v":232769,"vw":18.096976},{"c":18.49,"h":18.95,"l":17.96,"n":5386,"o":18.02,"t":"2025-06-03T04:00:00Z","v":288978,"vw":18.568699},{"c":18.32,"h":18.66,"l":18.18,"n":5157,"o":18.49,"t":"2025-06-04T04:00:00Z","v":320787,"vw":18.352932},{"c":17.86,"h":18.26,"l":17.84,"n":3956,"o":18.11,"t":"2025-06-05T04:00:00Z","v":244721,"vw":18.01335},{"c":17.62,"h":18.36,"l":17.4,"n":5599,"o":18.22,"t":"2025-06-06T04:00:00Z","v":282102,"vw":17.937674},{"c":17.76,"h":17.9582,"l":17.57,"n":6121,"o":17.8,"t":"2025-06-09T04:00:00Z","v":243752,"vw":17.770844},{"c":18.99,"h":19.02,"l":17.81,"n":5987,"o":17.88,"t":"2025-06-10T04:00:00Z","v":308063,"vw":18.711706},{"c":19,"h":19.92,"l":18.98,"n":6962,"o":19.81,"t":"2025-06-11T04:00:00Z","v":392499,"vw":19.390802},{"c":18.48,"h":19.13,"l":18.38,"n":4214,"o":18.77,"t":"2025-06-12T04:00:00Z","v":203093,"vw":18.635419},{"c":17.57,"h":18.285,"l":17.53,"n":5151,"o":18.14,"t":"2025-06-13T04:00:00Z","v":191524,"vw":17.791789},{"c":18.28,"h":18.37,"l":17.84,"n":4875,"o":18,"t":"2025-06-16T04:00:00Z","v":198816,"vw":18.200206},{"c":17.82,"h":18.24,"l":17.69,"n":3833,"o":18.07,"t":"2025-06-17T04:00:00Z","v":247436,"vw":17.86182},{"c":19.1,"h":19.29,"l":17.79,"n":5737,"o":17.79,"t":"2025-06-18T04:00:00Z","v":420745,"vw":18.930346},{"c":18.36,"h":19.21,"l":18.3,"n":6151,"o":19.21,"t":"2025-06-20T04:00:00Z","v":403893,"vw":18.5281},{"c":18.33,"h":18.92,"l":18.01,"n":5709,"o":18.11,"t":"2025-06-23T04:00:00Z","v":327047,"vw":18.37136},{"c":18.88,"h":19.045,"l":18.6,"n":3622,"o":18.65,"t":"2025-06-24T04:00:00Z","v":298047,"vw":18.865347},{"c":18.55,"h":18.97,"l":18.435,"n":4208,"o":18.92,"t":"2025-06-25T04:00:00Z","v":113227,"vw":18.594844},{"c":18.6,"h":18.65,"l":18.26,"n":3598,"o":18.64,"t":"2025-06-26T04:00:00Z","v":130370,"vw":18.507125},{"c":18.79,"h":18.88,"l":18.52,"n":3758,"o":18.6,"t":"2025-06-27T04:00:00Z","v":725409,"vw":18.767513},{"c":18.96,"h":19.06,"l":18.53,"n":3239,"o":18.94,"t":"2025-06-30T04:00:00Z","v":169548,"vw":18.880675},{"c":20.1,"h":20.53,"l":18.85,"n":5353,"o":18.89,"t":"2025-07-01T04:00:00Z","v":352617,"vw":20.099827},{"c":19.94,"h":20.2,"l":19.5,"n":4346,"o":19.98,"t":"2025-07-02T04:00:00Z","v":297248,"vw":19.868127},{"c":19.97,"h":20.1792,"l":19.66,"n":2030,"o":20.08,"t":"2025-07-03T04:00:00Z","v":104991,"vw":19.903872},{"c":19.46,"h":20.14,"l":19.4,"n":3816,"o":19.75,"t":"2025-07-07T04:00:00Z","v":170812,"vw":19.595713},{"c":19.77,"h":20.149,"l":19.46,"n":5223,"o":19.6,"t":"2025-07-08T04:00:00Z","v":447604,"vw":19.822274},{"c":19.81,"h":20.005,"l":19.37,"n":3506,"o":19.79,"t":"2025-07-09T04:00:00Z","v":197401,"vw":19.715894},{"c":20.06,"h":20.38,"l":19.58,"n":3012,"o":19.75,"t":"2025-07-10T04:00:00Z","v":146708,"vw":20.107389},{"c":19.19,"h":19.82,"l":19.1565,"n":4351,"o":19.82,"t":"2025-07-11T04:00:00Z","v":174365,"vw":19.312258},{"c":18.84,"h":19.28,"l":18.76,"n":3051,"o":19.28,"t":"2025-07-14T04:00:00Z","v":158939,"vw":18.928301},{"c":18.31,"h":19.05,"l":18.29,"n":4141,"o":18.85,"t":"2025-07-15T04:00:00Z","v":235168,"vw":18.587051},{"c":18.38,"h":18.6225,"l":17.9,"n":4281,"o":18.47,"t":"2025-07-16T04:00:00Z","v":216289,"vw":18.295498},{"c":18.51,"h":18.665,"l":18.2,"n":3669,"o":18.2,"t":"2025-07-17T04:00:00Z","v":217527,"vw":18.516115},{"c":18.17,"h":18.63,"l":18.05,"n":3809,"o":18.54,"t":"2025-07-18T04:00:00Z","v":300333,"vw":18.314552},{"c":18.37,"h":18.8632,"l":18.24,"n":4081,"o":18.5,"t":"2025-07-21T04:00:00Z","v":209262,"vw":18.454113},{"c":19.06,"h":19.365,"l":18.36,"n":7917,"o":18.36,"t":"2025-07-22T04:00:00Z","v":422841,"vw":19.050328},{"c":20.83,"h":20.85,"l":19.04,"n":6772,"o":19.38,"t":"2025-07-23T04:00:00Z","v":735200,"vw":19.788107},{"c":19.94,"h":20.89,"l":19.92,"n":5613,"o":20.59,"t":"2025-07-24T04:00:00Z","v":303795,"vw":20.474864},{"c":20.15,"h":20.17,"l":19.57,"n":4493,"o":19.94,"t":"2025-07-25T04:00:00Z","v":217318,"vw":20.008757},{"c":19.81,"h":20.38,"l":19.79,"n":3734,"o":20.22,"t":"2025-07-28T04:00:00Z","v":149210,"vw":20.007025},{"c":20.34,"h":21.29,"l":20.34,"n":6445,"o":20.83,"t":"2025-07-29T04:00:00Z","v":515792,"vw":20.807469},{"c":19.7,"h":20.47,"l":19.59,"n":5999,"o":20.38,"t":"2025-07-30T04:00:00Z","v":303600,"vw":20.052912},{"c":19.16,"h":19.82,"l":18.99,"n":4853,"o":19.7,"t":"2025-07-31T04:00:00Z","v":249689,"vw":19.293068},{"c":18.66,"h":19.19,"l":18.37,"n":5840,"o":18.65,"t":"2025-08-01T04:00:00Z","v":279179,"vw":18.755965},{"c":20.07,"h":20.23,"l":18.9,"n":5330,"o":18.9,"t":"2025-08-04T04:00:00Z","v":282934,"vw":19.728107},{"c":20.14,"h":20.3,"l":19.885,"n":4241,"o":20.03,"t":"2025-08-05T04:00:00Z","v":248083,"vw":20.09048},{"c":21.48,"h":21.63,"l":20.1101,"n":7724,"o":20.23,"t":"2025-08-06T04:00:00Z","v":550009,"vw":21.266769},{"c":20.36,"h":22,"l":20.35,"n":6911,"o":21.65,"t":"2025-08-07T04:00:00Z","v":424319,"vw":21.03284},{"c":20.08,"h":20.89,"l":19.89,"n":4898,"o":20.07,"t":"2025-08-08T04:00:00Z","v":286005,"vw":20.200711},{"c":19.79,"h":20.275,"l":19.43,"n":4109,"o":20.09,"t":"2025-08-11T04:00:00Z","v":190081,"vw":19.707598},{"c":20.23,"h":20.57,"l":19.75,"n":5232,"o":19.97,"t":"2025-08-12T04:00:00Z","v":244056,"vw":20.17722},{"c":21.71,"h":22.08,"l":19.88,"n":6161,"o":19.88,"t":"2025-08-13T04:00:00Z","v":413573,"vw":21.40107},{"c":21.04,"h":21.49,"l":21,"n":3185,"o":21.36,"t":"2025-08-14T04:00:00Z","v":177517,"vw":21.176799},{"c":21.44,"h":21.81,"l":21.0001,"n":4007,"o":21.07,"t":"2025-08-15T04:00:00Z","v":268746,"vw":21.541382},{"c":21.63,"h":21.885,"l":21.334,"n":3604,"o":21.53,"t":"2025-08-18T04:00:00Z","v":145043,"vw":21.659257},{"c":21.2,"h":22.45,"l":21.17,"n":4392,"o":21.6,"t":"2025-08-19T04:00:00Z","v":236141,"vw":21.712949},{"c":21.16,"h":21.56,"l":21.08,"n":3004,"o":21.17,"t":"2025-08-20T04:00:00Z","v":188280,"vw":21.297942},{"c":21.44,"h":21.49,"l":20.92,"n":2809,"o":21.08,"t":"2025-08-21T04:00:00Z","v":101907,"vw":21.319058},{"c":21.93,"h":22.295,"l":21.5,"n":3990,"o":21.5,"t":"2025-08-22T04:00:00Z","v":207585,"vw":22.016592},{"c":21.25,"h":22,"l":21.235,"n":4351,"o":21.85,"t":"2025-08-25T04:00:00Z","v":174872,"vw":21.540782},{"c":20.89,"h":21.5,"l":20.72,"n":4630,"o":21.11,"t":"2025-08-26T04:00:00Z","v":186911,"vw":21.046047},{"c":20.57,"h":21.11,"l":20.51,"n":5405,"o":20.77,"t":"2025-08-27T04:00:00Z","v":271035,"vw":20.663887},{"c":20.67,"h":20.868,"l":20.41,"n":3794,"o":20.78,"t":"2025-08-28T04:00:00Z","v":145252,"vw":20.623387},{"c":20.93,"h":21.14,"l":20.62,"n":4163,"o":20.63,"t":"2025-08-29T04:00:00Z","v":190180,"vw":20.915116},{"c":20.42,"h":21.09,"l":20.3,"n":5371,"o":20.52,"t":"2025-09-02T04:00:00Z","v":223246,"vw":20.503503},{"c":21.03,"h":21.07,"l":20.47,"n":4841,"o":20.47,"t":"2025-09-03T04:00:00Z","v":309552,"vw":20.793076},{"c":20.59,"h":20.81,"l":20.072,"n":4140,"o":20.81,"t":"2025-09-04T04:00:00Z","v":212638,"vw":20.43328},{"c":20.11,"h":21.06,"l":20.04,"n":4976,"o":20.82,"t":"2025-09-05T04:00:00Z","v":245069,"vw":20.273266},{"c":20.41,"h":20.43,"l":19.75,"n":5151,"o":20.15,"t":"2025-09-08T04:00:00Z","v":185538,"vw":20.177128},{"c":20.27,"h":20.41,"l":20.095,"n":3705,"o":20.41,"t":"2025-09-09T04:00:00Z","v":108040,"vw":20.246495},{"c":20.16,"h":20.35,"l":19.98,"n":4813,"o":20.32,"t":"2025-09-10T04:00:00Z","v":219604,"vw":20.135751},{"c":21.15,"h":21.285,"l":20.13,"n":4395,"o":20.18,"t":"2025-09-11T04:00:00Z","v":196098,"vw":20.919099},{"c":20.92,"h":21.17,"l":20.61,"n":3745,"o":21.15,"t":"2025-09-12T04:00:00Z","v":137678,"vw":20.924053},{"c":22.02,"h":22.06,"l":21.1,"n":6304,"o":21.1,"t":"2025-09-15T04:00:00Z","v":292172,"vw":21.74044},{"c":22,"h":22.13,"l":21.63,"n":5000,"o":22.02,"t":"2025-09-16T04:00:00Z","v":152279,"vw":21.961017},{"c":21.54,"h":22.47,"l":21.48,"n":5610,"o":22.03,"t":"2025-09-17T04:00:00Z","v":209818,"vw":21.861832},{"c":21.85,"h":22.25,"l":21.64,"n":5202,"o":21.71,"t":"2025-09-18T04:00:00Z","v":202471,"vw":21.920192},{"c":21.71,"h":22.43,"l":21.38,"n":5211,"o":21.92,"t":"2025-09-19T04:00:00Z","v":504498,"vw":21.776622},{"c":21.1,"h":21.895,"l":21.09,"n":4251,"o":21.66,"t":"2025-09-22T04:00:00Z","v":176246,"vw":21.434394},{"c":20.64,"h":21.47,"l":20.53,"n":4542,"o":21.06,"t":"2025-09-23T04:00:00Z","v":197070,"vw":20.84418},{"c":20.81,"h":21.16,"l":20.67,"n":4260,"o":20.7,"t":"2025-09-24T04:00:00Z","v":141212,"vw":20.838253},{"c":20.53,"h":20.67,"l":20.3,"n":3684,"o":20.58,"t":"2025-09-25T04:00:00Z","v":133241,"vw":20.476977},{"c":21.05,"h":21.1099,"l":20.45,"n":3726,"o":20.45,"t":"2025-09-26T04:00:00Z","v":155954,"vw":20.901976},{"c":20.68,"h":21.01,"l":20.4202,"n":4787,"o":21.01,"t":"2025-09-29T04:00:00Z","v":172141,"vw":20.659327},{"c":20.85,"h":20.885,"l":20.43,"n":3115,"o":20.85,"t":"2025-09-30T04:00:00Z","v":149987,"vw":20.7},{"c":20.97,"h":21.24,"l":20.62,"n":4608,"o":20.66,"t":"2025-10-01T04:00:00Z","v":211744,"vw":21.052461},{"c":21.25,"h":21.33,"l":20.6,"n":3643,"o":20.98,"t":"2025-10-02T04:00:00Z","v":177144,"vw":21.045416},{"c":22.32,"h":22.71,"l":21.32,"n":4865,"o":21.34,"t":"2025-10-03T04:00:00Z","v":297348,"vw":22.155768},{"c":22.53,"h":22.84,"l":22.15,"n":5946,"o":22.15,"t":"2025-10-06T04:00:00Z","v":285733,"vw":22.575395},{"c":21.55,"h":22.64,"l":21.4,"n":4438,"o":22.53,"t":"2025-10-07T04:00:00Z","v":206598,"vw":21.772218},{"c":22.16,"h":22.3154,"l":21.52,"n":5480,"o":21.62,"t":"2025-10-08T04:00:00Z","v":140084,"vw":22.031376},{"c":21.75,"h":22.3,"l":21.55,"n":4530,"o":22.24,"t":"2025-10-09T04:00:00Z","v":234559,"vw":21.829907},{"c":21.34,"h":22.03,"l":20.86,"n":4328,"o":21.91,"t":"2025-10-10T04:00:00Z","v":236504,"vw":21.259321},{"c":22.4,"h":22.67,"l":21.64,"n":5376,"o":21.83,"t":"2025-10-13T04:00:00Z","v":273577,"vw":22.172441},{"c":24.9,"h":24.95,"l":21.92,"n":9066,"o":21.92,"t":"2025-10-14T04:00:00Z","v":499808,"vw":23.918528},{"c":26.41,"h":26.5,"l":24.6,"n":12973,"o":24.9,"t":"2025-10-15T04:00:00Z","v":805392,"vw":25.861989},{"c":25.04,"h":26.76,"l":24.93,"n":7344,"o":26.42,"t":"2025-10-16T04:00:00Z","v":389030,"vw":25.319849},{"c":25.64,"h":26.0575,"l":24.67,"n":9429,"o":24.75,"t":"2025-10-17T04:00:00Z","v":754962,"vw":25.584636},{"c":24.13,"h":25.6,"l":22.14,"n":11611,"o":25.47,"t":"2025-10-20T04:00:00Z","v":696720,"vw":23.575082},{"c":25.83,"h":26.13,"l":23.97,"n":8636,"o":24.1,"t":"2025-10-21T04:00:00Z","v":587686,"vw":25.34503},{"c":25.32,"h":25.83,"l":24.68,"n":5818,"o":25.81,"t":"2025-10-22T04:00:00Z","v":401720,"vw":25.279839},{"c":25.31,"h":26.13,"l":25.27,"n":4862,"o":25.5,"t":"2025-10-23T04:00:00Z","v":366933,"vw":25.637863},{"c":24.72,"h":25.99,"l":24.58,"n":3095,"o":25.61,"t":"2025-10-24T04:00:00Z","v":166456,"vw":25.30669},{"c":25.35,"h":25.37,"l":24.05,"n":4537,"o":24.94,"t":"2025-10-27T04:00:00Z","v":296981,"vw":24.773424},{"c":24.99,"h":25.815,"l":24.72,"n":3703,"o":25.5,"t":"2025-10-28T04:00:00Z","v":195528,"vw":25.206447},{"c":25.06,"h":25.91,"l":24.83,"n":4514,"o":25.05,"t":"2025-10-29T04:00:00Z","v":310904,"vw":25.306069},{"c":24.53,"h":25.26,"l":24.23,"n":4587,"o":24.7,"t":"2025-10-30T04:00:00Z","v":195818,"vw":24.502219},{"c":25.03,"h":29.5,"l":24.46,"n":18814,"o":28.28,"t":"2025-10-31T04:00:00Z","v":1268158,"vw":25.940478},{"c":22.62,"h":23.82,"l":21.3,"n":10016,"o":23.68,"t":"2025-11-03T05:00:00Z","v":706749,"vw":22.351728},{"c":21.7,"h":22.33,"l":21.34,"n":5922,"o":22.33,"t":"2025-11-04T05:00:00Z","v":260591,"vw":21.767506},{"c":22.9,"h":23.44,"l":22.1924,"n":4685,"o":22.42,"t":"2025-11-05T05:00:00Z","v":244082,"vw":22.833259},{"c":21.97,"h":23.25,"l":21.7,"n":5277,"o":23.25,"t":"2025-11-06T05:00:00Z","v":303835,"vw":22.069639},{"c":21.44,"h":22.015,"l":21.36,"n":3939,"o":21.88,"t":"2025-11-07T05:00:00Z","v":211914,"vw":21.596245},{"c":22.15,"h":22.32,"l":21.71,"n":4480,"o":21.87,"t":"2025-11-10T05:00:00Z","v":206843,"vw":22.067708},{"c":22.3,"h":22.49,"l":21.92,"n":3787,"o":22.32,"t":"2025-11-11T05:00:00Z","v":152143,"vw":22.270145},{"c":22.03,"h":22.7,"l":22.03,"n":3165,"o":22.3,"t":"2025-11-12T05:00:00Z","v":198080,"vw":22.141697},{"c":21,"h":22.1819,"l":20.89,"n":3233,"o":21.92,"t":"2025-11-13T05:00:00Z","v":135688,"vw":21.18551},{"c":21.47,"h":21.48,"l":20.64,"n":3330,"o":20.65,"t":"2025-11-14T05:00:00Z","v":156069,"vw":21.062766},{"c":20.76,"h":21.64,"l":20.75,"n":2846,"o":21,"t":"2025-11-17T05:00:00Z","v":121221,"vw":21.009311},{"c":20.13,"h":21.06,"l":20.1,"n":3240,"o":20.74,"t":"2025-11-18T05:00:00Z","v":202671,"vw":20.420569},{"c":20.14,"h":20.565,"l":20.01,"n":3568,"o":20.12,"t":"2025-11-19T05:00:00Z","v":141878,"vw":20.195612},{"c":19.72,"h":20.6,"l":19.72,"n":3740,"o":20.6,"t":"2025-11-20T05:00:00Z","v":146777,"vw":19.923382},{"c":20.6,"h":20.84,"l":19.85,"n":3910,"o":19.85,"t":"2025-11-21T05:00:00Z","v":164968,"vw":20.433496},{"c":20.24,"h":20.92,"l":20.24,"n":3572,"o":20.55,"t":"2025-11-24T05:00:00Z","v":195471,"vw":20.336312},{"c":21.2,"h":21.4999,"l":20.41,"n":3597,"o":20.61,"t":"2025-11-25T05:00:00Z","v":183045,"vw":21.079093},{"c":20.75,"h":21.68,"l":20.71,"n":3471,"o":21.21,"t":"2025-11-26T05:00:00Z","v":254345,"vw":20.901529},{"c":20.82,"h":21.3,"l":20.67,"n":1395,"o":20.67,"t":"2025-11-28T05:00:00Z","v":60914,"vw":20.9472},{"c":20.05,"h":21.09,"l":19.85,"n":3543,"o":20.73,"t":"2025-12-01T05:00:00Z","v":167782,"vw":20.199894},{"c":19.72,"h":20.08,"l":19.33,"n":4684,"o":20.08,"t":"2025-12-02T05:00:00Z","v":229219,"vw":19.701111},{"c":19.6,"h":20.0767,"l":19.3,"n":4184,"o":19.81,"t":"2025-12-03T05:00:00Z","v":250298,"vw":19.551032},{"c":19.11,"h":19.48,"l":18.97,"n":3805,"o":19.48,"t":"2025-12-04T05:00:00Z","v":173244,"vw":19.159567},{"c":19.01,"h":19.41,"l":18.81,"n":3537,"o":19,"t":"2025-12-05T05:00:00Z","v":140799,"vw":19.164687},{"c":18.86,"h":19.2,"l":18.7601,"n":6310,"o":19.07,"t":"2025-12-08T05:00:00Z","v":257535,"vw":18.952083},{"c":18.08,"h":18.86,"l":18.01,"n":6177,"o":18.86,"t":"2025-12-09T05:00:00Z","v":341255,"vw":18.262007},{"c":19.17,"h":19.3,"l":17.92,"n":12917,"o":18.14,"t":"2025-12-10T05:00:00Z","v":497261,"vw":18.781859},{"c":19.05,"h":19.58,"l":18.81,"n":7500,"o":18.9,"t":"2025-12-11T05:00:00Z","v":530158,"vw":19.180597},{"c":18.78,"h":19.22,"l":18.75,"n":4929,"o":18.96,"t":"2025-12-12T05:00:00Z","v":162885,"vw":18.923432},{"c":18.82,"h":19.21,"l":18.56,"n":4984,"o":18.8,"t":"2025-12-15T05:00:00Z","v":312154,"vw":18.861723},{"c":19.23,"h":19.44,"l":18.6995,"n":4789,"o":18.87,"t":"2025-12-16T05:00:00Z","v":298368,"vw":19.125027},{"c":18.69,"h":19.645,"l":18.6,"n":7294,"o":19.23,"t":"2025-12-17T05:00:00Z","v":393334,"vw":18.933921},{"c":18.86,"h":19.29,"l":18.75,"n":5730,"o":18.84,"t":"2025-12-18T05:00:00Z","v":412950,"vw":18.97453},{"c":18.29,"h":18.9582,"l":18.215,"n":4300,"o":18.8,"t":"2025-12-19T05:00:00Z","v":543524,"vw":18.368757},{"c":18.92,"h":19.16,"l":18.38,"n":5596,"o":18.38,"t":"2025-12-22T05:00:00Z","v":284794,"vw":18.92101},{"c":18.5,"h":18.8,"l":18.325,"n":3934,"o":18.77,"t":"2025-12-23T05:00:00Z","v":230476,"vw":18.541347},{"c":18.19,"h":18.5886,"l":18.18,"n":1971,"o":18.55,"t":"2025-12-24T05:00:00Z","v":102891,"vw":18.327657},{"c":18.27,"h":18.5,"l":18.18,"n":3785,"o":18.19,"t":"2025-12-26T05:00:00Z","v":202126,"vw":18.337251},{"c":18.26,"h":18.41,"l":18.04,"n":4030,"o":18.23,"t":"2025-12-29T05:00:00Z","v":225010,"vw":18.180815},{"c":18.85,"h":19.15,"l":18.26,"n":3595,"o":18.26,"t":"2025-12-30T05:00:00Z","v":148006,"vw":18.843811},{"c":19.1,"h":19.24,"l":18.65,"n":3083,"o":18.85,"t":"2025-12-31T05:00:00Z","v":148108,"vw":18.958828},{"c":18.69,"h":19.3023,"l":18.64,"n":3484,"o":19.2,"t":"2026-01-02T05:00:00Z","v":149224,"vw":18.835341},{"c":18.83,"h":19.2694,"l":18.67,"n":4446,"o":18.67,"t":"2026-01-05T05:00:00Z","v":187238,"vw":19.00629},{"c":19.3,"h":19.335,"l":18.67,"n":3494,"o":18.67,"t":"2026-01-06T05:00:00Z","v":120822,"vw":19.070786},{"c":18.79,"h":19.4,"l":18.56,"n":3282,"o":19.3,"t":"2026-01-07T05:00:00Z","v":171803,"vw":18.837086},{"c":18.93,"h":19.16,"l":18.6,"n":3926,"o":18.8,"t":"2026-01-08T05:00:00Z","v":162681,"vw":18.867458},{"c":19.54,"h":19.55,"l":18.715,"n":3601,"o":19,"t":"2026-01-09T05:00:00Z","v":180002,"vw":19.338563},{"c":18.98,"h":19.45,"l":18.81,"n":4373,"o":19.37,"t":"2026-01-12T05:00:00Z","v":199507,"vw":19.073374},{"c":18.69,"h":19.28,"l":18.66,"n":3637,"o":19.05,"t":"2026-01-13T05:00:00Z","v":167184,"vw":18.828829},{"c":18.72,"h":19.06,"l":18.6,"n":3144,"o":18.66,"t":"2026-01-14T05:00:00Z","v":173750,"vw":18.74688},{"c":19.02,"h":19.085,"l":18.65,"n":2467,"o":18.79,"t":"2026-01-15T05:00:00Z","v":145618,"vw":18.81166},{"c":18.4,"h":18.995,"l":18.4,"n":3630,"o":18.82,"t":"2026-01-16T05:00:00Z","v":202668,"vw":18.61345},{"c":18.02,"h":18.47,"l":17.95,"n":5372,"o":18.1,"t":"2026-01-20T05:00:00Z","v":246486,"vw":18.091996},{"c":18.99,"h":19.11,"l":18.11,"n":4526,"o":18.13,"t":"2026-01-21T05:00:00Z","v":268051,"vw":18.803974},{"c":19.3,"h":19.31,"l":18.62,"n":3941,"o":18.9,"t":"2026-01-22T05:00:00Z","v":241320,"vw":18.975926},{"c":19.34,"h":19.66,"l":18.955,"n":3702,"o":19.26,"t":"2026-01-23T05:00:00Z","v":188766,"vw":19.372814},{"c":19.19,"h":19.51,"l":19.12,"n":3156,"o":19.41,"t":"2026-01-26T05:00:00Z","v":110214,"vw":19.249918},{"c":19.99,"h":20.03,"l":19,"n":4346,"o":19.23,"t":"2026-01-27T05:00:00Z","v":205056,"vw":19.675254},{"c":19.43,"h":20,"l":19.25,"n":4583,"o":20,"t":"2026-01-28T05:00:00Z","v":188324,"vw":19.611283},{"c":19.8,"h":19.92,"l":19.26,"n":4635,"o":19.64,"t":"2026-01-29T05:00:00Z","v":200618,"vw":19.642194},{"c":19.85,"h":20.03,"l":19.5,"n":5691,"o":19.68,"t":"2026-01-30T05:00:00Z","v":289161,"vw":19.844709},{"c":20.03,"h":20.685,"l":19.55,"n":4618,"o":19.8,"t":"2026-02-02T05:00:00Z","v":230170,"vw":20.335965},{"c":18.59,"h":20.2,"l":18.4107,"n":7054,"o":20,"t":"2026-02-03T05:00:00Z","v":330458,"vw":18.939564},{"c":19.09,"h":19.15,"l":18.14,"n":9981,"o":18.45,"t":"2026-02-04T05:00:00Z","v":573957,"vw":18.815452},{"c":17.94,"h":19.46,"l":17.63,"n":7755,"o":19.11,"t":"2026-02-05T05:00:00Z","v":428086,"vw":18.133158},{"c":18.68,"h":18.89,"l":18.045,"n":7535,"o":18.07,"t":"2026-02-06T05:00:00Z","v":377897,"vw":18.543295},{"c":18.22,"h":18.42,"l":17.83,"n":3986,"o":18.42,"t":"2026-02-09T05:00:00Z","v":216494,"vw":18.168864},{"c":18.72,"h":19.34,"l":18.38,"n":5083,"o":18.5,"t":"2026-02-10T05:00:00Z","v":267241,"vw":18.931607},{"c":17.77,"h":18.71,"l":17.76,"n":7744,"o":18.71,"t":"2026-02-11T05:00:00Z","v":399832,"vw":17.942559},{"c":17.5,"h":17.99,"l":17.41,"n":5808,"o":17.9,"t":"2026-02-12T05:00:00Z","v":318391,"vw":17.590137},{"c":17.27,"h":17.685,"l":17.22,"n":4093,"o":17.5,"t":"2026-02-13T05:00:00Z","v":230334,"vw":17.386039},{"c":15.21,"h":17.29,"l":14.36,"n":13711,"o":17.07,"t":"2026-02-17T05:00:00Z","v":1046096,"vw":15.462743},{"c":15.06,"h":15.48,"l":14.79,"n":7660,"o":15.21,"t":"2026-02-18T05:00:00Z","v":383763,"vw":15.12319},{"c":15.49,"h":15.69,"l":14.73,"n":6938,"o":14.79,"t":"2026-02-19T05:00:00Z","v":383297,"vw":15.423699},{"c":16.05,"h":16.4899,"l":15.52,"n":8839,"o":15.52,"t":"2026-02-20T05:00:00Z","v":708207,"vw":16.075917},{"c":15.53,"h":18.05,"l":15.53,"n":16498,"o":18,"t":"2026-02-23T05:00:00Z","v":1091733,"vw":16.368468},{"c":15.79,"h":16.77,"l":15.695,"n":11701,"o":15.7,"t":"2026-02-24T05:00:00Z","v":697382,"vw":16.180796},{"c":15.87,"h":16.09,"l":15.6,"n":8476,"o":15.83,"t":"2026-02-25T05:00:00Z","v":400587,"vw":15.854633},{"c":17.02,"h":17.19,"l":15.914,"n":9295,"o":15.95,"t":"2026-02-26T05:00:00Z","v":558125,"vw":16.714791},{"c":16.8,"h":16.9,"l":16.21,"n":6532,"o":16.66,"t":"2026-02-27T05:00:00Z","v":455191,"vw":16.648068},{"c":16.46,"h":16.96,"l":16.15,"n":7368,"o":16.3,"t":"2026-03-02T05:00:00Z","v":384594,"vw":16.538498},{"c":16.71,"h":16.735,"l":16.09,"n":6348,"o":16.15,"t":"2026-03-03T05:00:00Z","v":266017,"vw":16.484443},{"c":17.48,"h":17.635,"l":16.5652,"n":6423,"o":16.74,"t":"2026-03-04T05:00:00Z","v":424235,"vw":17.358303},{"c":17.42,"h":17.57,"l":16.9,"n":6326,"o":16.9,"t":"2026-03-05T05:00:00Z","v":465616,"vw":17.28696},{"c":17.52,"h":17.75,"l":16.66,"n":6481,"o":17.34,"t":"2026-03-06T05:00:00Z","v":381855,"vw":17.452653},{"c":16.77,"h":17.46,"l":16.51,"n":7185,"o":17.19,"t":"2026-03-09T04:00:00Z","v":460555,"vw":16.841737},{"c":16.13,"h":16.865,"l":15.76,"n":6353,"o":16.79,"t":"2026-03-10T04:00:00Z","v":347408,"vw":16.17687},{"c":16.31,"h":16.34,"l":15.86,"n":4779,"o":16.16,"t":"2026-03-11T04:00:00Z","v":332017,"vw":16.200929},{"c":16.27,"h":16.46,"l":15.93,"n":6257,"o":15.94,"t":"2026-03-12T04:00:00Z","v":253590,"vw":16.22676},{"c":16.04,"h":16.4,"l":15.75,"n":4092,"o":16.3,"t":"2026-03-13T04:00:00Z","v":243758,"vw":15.997585},{"c":16.24,"h":16.42,"l":16.105,"n":4144,"o":16.21,"t":"2026-03-16T04:00:00Z","v":199594,"vw":16.27098},{"c":16.89,"h":17.62,"l":16.23,"n":7078,"o":16.23,"t":"2026-03-17T04:00:00Z","v":326026,"vw":17.172558},{"c":16.78,"h":17.13,"l":16.6601,"n":7512,"o":16.67,"t":"2026-03-18T04:00:00Z","v":400887,"vw":16.819005},{"c":17.03,"h":17.05,"l":16.45,"n":5132,"o":16.69,"t":"2026-03-19T04:00:00Z","v":267633,"vw":16.801678},{"c":16.66,"h":17.37,"l":16.5,"n":5229,"o":17.37,"t":"2026-03-20T04:00:00Z","v":503525,"vw":16.744872},{"c":16.77,"h":17.01,"l":16.46,"n":3970,"o":16.8,"t":"2026-03-23T04:00:00Z","v":213277,"vw":16.75221},{"c":16.46,"h":16.71,"l":16.38,"n":3776,"o":16.53,"t":"2026-03-24T04:00:00Z","v":125303,"vw":16.489082},{"c":16.49,"h":16.83,"l":16.15,"n":3541,"o":16.66,"t":"2026-03-25T04:00:00Z","v":130364,"vw":16.410245},{"c":16.43,"h":16.88,"l":16.28,"n":3841,"o":16.53,"t":"2026-03-26T04:00:00Z","v":154901,"vw":16.445155},{"c":16.08,"h":16.36,"l":16,"n":3702,"o":16.25,"t":"2026-03-27T04:00:00Z","v":141546,"vw":16.12659},{"c":16.34,"h":16.6,"l":16.08,"n":4510,"o":16.08,"t":"2026-03-30T04:00:00Z","v":174325,"vw":16.3819},{"c":16.61,"h":16.81,"l":16.36,"n":2849,"o":16.55,"t":"2026-03-31T04:00:00Z","v":116082,"vw":16.605895},{"c":16.51,"h":16.95,"l":16.35,"n":2948,"o":16.58,"t":"2026-04-01T04:00:00Z","v":175074,"vw":16.576498},{"c":16.54,"h":16.795,"l":16.1,"n":5095,"o":16.1,"t":"2026-04-02T04:00:00Z","v":283306,"vw":16.513312},{"c":16.96,"h":17.185,"l":16.5,"n":4005,"o":16.5,"t":"2026-04-06T04:00:00Z","v":225624,"vw":16.887076},{"c":16.87,"h":17.11,"l":16.66,"n":4421,"o":16.66,"t":"2026-04-07T04:00:00Z","v":251804,"vw":16.818164},{"c":17.12,"h":17.44,"l":17,"n":3799,"o":17.2,"t":"2026-04-08T04:00:00Z","v":218058,"vw":17.125394},{"c":17.07,"h":17.2,"l":16.93,"n":3492,"o":16.98,"t":"2026-04-09T04:00:00Z","v":218990,"vw":17.066506},{"c":16.67,"h":17.36,"l":16.67,"n":3171,"o":17.15,"t":"2026-04-10T04:00:00Z","v":200138,"vw":16.899655},{"c":17.51,"h":17.53,"l":16.62,"n":4237,"o":16.62,"t":"2026-04-13T04:00:00Z","v":248904,"vw":17.311494},{"c":17.61,"h":17.95,"l":17.45,"n":5176,"o":17.45,"t":"2026-04-14T04:00:00Z","v":393551,"vw":17.779071},{"c":17.79,"h":18.19,"l":17.63,"n":4067,"o":17.71,"t":"2026-04-15T04:00:00Z","v":213108,"vw":17.774762},{"c":17.92,"h":17.94,"l":17.63,"n":4963,"o":17.91,"t":"2026-04-16T04:00:00Z","v":237244,"vw":17.803879},{"c":17.69,"h":18.22,"l":17.65,"n":4145,"o":18.22,"t":"2026-04-17T04:00:00Z","v":177330,"vw":17.805728},{"c":17.66,"h":17.86,"l":17.55,"n":4398,"o":17.6,"t":"2026-04-20T04:00:00Z","v":175095,"vw":17.645285},{"c":17.99,"h":18.4653,"l":17.66,"n":5471,"o":17.66,"t":"2026-04-21T04:00:00Z","v":275595,"vw":18.080394},{"c":18.26,"h":18.27,"l":17.71,"n":3625,"o":17.93,"t":"2026-04-22T04:00:00Z","v":148575,"vw":18.139875},{"c":17.86,"h":18.25,"l":17.75,"n":5010,"o":18.19,"t":"2026-04-23T04:00:00Z","v":243665,"vw":17.917797},{"c":17.48,"h":18,"l":17.48,"n":4680,"o":17.77,"t":"2026-04-24T04:00:00Z","v":177072,"vw":17.632268},{"c":17.62,"h":17.77,"l":17.48,"n":3138,"o":17.58,"t":"2026-04-27T04:00:00Z","v":163850,"vw":17.640378},{"c":17.27,"h":17.78,"l":17.27,"n":5906,"o":17.3,"t":"2026-04-28T04:00:00Z","v":257095,"vw":17.461328},{"c":16.73,"h":17.49,"l":16.72,"n":5422,"o":17.3,"t":"2026-04-29T04:00:00Z","v":242830,"vw":16.937261},{"c":16.17,"h":16.79,"l":16.05,"n":8954,"o":16.51,"t":"2026-04-30T04:00:00Z","v":575366,"vw":16.352287},{"c":16.69,"h":16.79,"l":15.9,"n":4871,"o":15.9,"t":"2026-05-01T04:00:00Z","v":263270,"vw":16.410684},{"c":16.12,"h":16.95,"l":16.12,"n":7805,"o":16.54,"t":"2026-05-04T04:00:00Z","v":381901,"vw":16.377679},{"c":16.26,"h":16.49,"l":15.91,"n":5555,"o":16.22,"t":"2026-05-05T04:00:00Z","v":300718,"vw":16.290665},{"c":16.49,"h":16.5,"l":16.11,"n":4146,"o":16.3,"t":"2026-05-06T04:00:00Z","v":203550,"vw":16.368936},{"c":16.99,"h":17.05,"l":16.66,"n":3475,"o":16.66,"t":"2026-05-07T04:00:00Z","v":202360,"vw":16.914005},{"c":17.06,"h":17.07,"l":16.74,"n":2881,"o":16.99,"t":"2026-05-08T04:00:00Z","v":136768,"vw":16.981663},{"c":16.57,"h":17.24,"l":16.55,"n":5526,"o":17.15,"t":"2026-05-11T04:00:00Z","v":239808,"vw":16.71644},{"c":16.06,"h":16.55,"l":16.01,"n":5319,"o":16.49,"t":"2026-05-12T04:00:00Z","v":246272,"vw":16.167717},{"c":16.18,"h":16.18,"l":15.58,"n":6426,"o":15.99,"t":"2026-05-13T04:00:00Z","v":404194,"vw":15.941667},{"c":16.03,"h":16.43,"l":16.0161,"n":6588,"o":16.37,"t":"2026-05-14T04:00:00Z","v":299384,"vw":16.191514},{"c":16.52,"h":16.79,"l":16.16,"n":7158,"o":16.25,"t":"2026-05-15T04:00:00Z","v":503489,"vw":16.547021},{"c":16.71,"h":17.13,"l":16.32,"n":6342,"o":16.39,"t":"2026-05-18T04:00:00Z","v":374154,"vw":16.724026},{"c":15.47,"h":16.92,"l":15.42,"n":6518,"o":16.5,"t":"2026-05-19T04:00:00Z","v":396491,"vw":15.964256},{"c":15.58,"h":15.6,"l":15.05,"n":5760,"o":15.5,"t":"2026-05-20T04:00:00Z","v":380501,"vw":15.383708},{"c":16.28,"h":16.29,"l":15.28,"n":4611,"o":15.42,"t":"2026-05-21T04:00:00Z","v":265615,"vw":15.893554},{"c":16.22,"h":16.695,"l":16.115,"n":4697,"o":16.26,"t":"2026-05-22T04:00:00Z","v":229257,"vw":16.253616},{"c":16.14,"h":16.62,"l":16.01,"n":3907,"o":16.3,"t":"2026-05-26T04:00:00Z","v":196547,"vw":16.175243},{"c":15.9,"h":16.625,"l":15.83,"n":3355,"o":16,"t":"2026-05-27T04:00:00Z","v":176574,"vw":16.147785},{"c":15.54,"h":15.95,"l":15.24,"n":15274,"o":15.85,"t":"2026-05-28T04:00:00Z","v":651543,"vw":15.477426},{"c":14.89,"h":15.685,"l":14.72,"n":9308,"o":15.67,"t":"2026-05-29T04:00:00Z","v":826983,"vw":15.02354},{"c":13.7,"h":15.0176,"l":13.4,"n":21199,"o":14.9,"t":"2026-06-01T04:00:00Z","v":4920817,"vw":13.807962},{"c":13.7,"h":14.21,"l":13.45,"n":12975,"o":13.68,"t":"2026-06-02T04:00:00Z","v":1012027,"vw":13.807346},{"c":13.54,"h":14.11,"l":13.17,"n":10843,"o":13.7,"t":"2026-06-03T04:00:00Z","v":758974,"vw":13.653549},{"c":13.19,"h":13.7,"l":13.035,"n":7849,"o":13.45,"t":"2026-06-04T04:00:00Z","v":479432,"vw":13.278443},{"c":12.96,"h":13.475,"l":12.85,"n":6415,"o":13.45,"t":"2026-06-05T04:00:00Z","v":393413,"vw":13.044858},{"c":13.22,"h":13.245,"l":12.78,"n":5169,"o":12.86,"t":"2026-06-08T04:00:00Z","v":296974,"vw":13.111599},{"c":13.01,"h":13.35,"l":12.94,"n":5174,"o":13.22,"t":"2026-06-09T04:00:00Z","v":255405,"vw":13.059915},{"c":13.7,"h":13.86,"l":12.79,"n":7675,"o":12.79,"t":"2026-06-10T04:00:00Z","v":466866,"vw":13.560213},{"c":14.47,"h":14.53,"l":13.442,"n":7526,"o":13.7,"t":"2026-06-11T04:00:00Z","v":423691,"vw":14.033521},{"c":14.29,"h":14.9,"l":14.27,"n":5621,"o":14.63,"t":"2026-06-12T04:00:00Z","v":286354,"vw":14.551724},{"c":13.62,"h":14.3475,"l":13.61,"n":6335,"o":14.25,"t":"2026-06-15T04:00:00Z","v":304124,"vw":13.884784},{"c":13.55,"h":13.9,"l":13.29,"n":7269,"o":13.8,"t":"2026-06-16T04:00:00Z","v":386743,"vw":13.501705},{"c":12.92,"h":13.72,"l":12.83,"n":7051,"o":13.49,"t":"2026-06-17T04:00:00Z","v":385253,"vw":13.254534},{"c":13.22,"h":13.41,"l":12.69,"n":6106,"o":12.88,"t":"2026-06-18T04:00:00Z","v":559567,"vw":13.192774},{"c":15.71,"h":16.47,"l":15,"n":15130,"o":15.7,"t":"2026-06-22T04:00:00Z","v":1482018,"vw":15.816073},{"c":14.43,"h":16.01,"l":14.19,"n":7955,"o":15.54,"t":"2026-06-23T04:00:00Z","v":435000,"vw":14.799862},{"c":14.19,"h":14.69,"l":14.06,"n":5755,"o":14.3,"t":"2026-06-24T04:00:00Z","v":250590,"vw":14.296876},{"c":13.9,"h":14.45,"l":13.49,"n":6329,"o":14.14,"t":"2026-06-25T04:00:00Z","v":305895,"vw":13.791704},{"c":14.2,"h":14.45,"l":13.87,"n":7200,"o":14.01,"t":"2026-06-26T04:00:00Z","v":842396,"vw":14.174225},{"c":14.13,"h":14.42,"l":13.95,"n":5940,"o":14.25,"t":"2026-06-29T04:00:00Z","v":338152,"vw":14.160421},{"c":13.95,"h":14.17,"l":13.76,"n":7325,"o":14.03,"t":"2026-06-30T04:00:00Z","v":625408,"vw":13.994808},{"c":9.9,"h":10.23,"l":9.43,"n":35703,"o":9.67,"t":"2026-07-01T04:00:00Z","v":4098227,"vw":9.873029},{"c":9.81,"h":10.505,"l":9.735,"n":15073,"o":9.85,"t":"2026-07-02T04:00:00Z","v":1517922,"vw":10.022677},{"c":9.19,"h":9.825,"l":9.1,"n":13439,"o":9.74,"t":"2026-07-06T04:00:00Z","v":1360237,"vw":9.261639},{"c":8.72,"h":9.32,"l":8.68,"n":11558,"o":9.22,"t":"2026-07-07T04:00:00Z","v":1201111,"vw":8.866331},{"c":8.9,"h":9.09,"l":8.65,"n":10184,"o":8.65,"t":"2026-07-08T04:00:00Z","v":985024,"vw":8.923378},{"c":8.73,"h":8.92,"l":8.31,"n":11672,"o":8.75,"t":"2026-07-09T04:00:00Z","v":1307936,"vw":8.660741},{"c":8.49,"h":8.929,"l":8.38,"n":10070,"o":8.69,"t":"2026-07-10T04:00:00Z","v":1293264,"vw":8.557383},{"c":8.25,"h":8.86,"l":8.042,"n":13965,"o":8.57,"t":"2026-07-13T04:00:00Z","v":1399100,"vw":8.280405},{"c":7.61,"h":7.89,"l":7.17,"n":18747,"o":7.84,"t":"2026-07-14T04:00:00Z","v":1981488,"vw":7.482385},{"c":7.88,"h":8.275,"l":7.685,"n":12272,"o":7.7,"t":"2026-07-15T04:00:00Z","v":1170079,"vw":7.946038},{"c":7.61,"h":8.12,"l":7.55,"n":11019,"o":7.96,"t":"2026-07-16T04:00:00Z","v":781944,"vw":7.725297},{"c":7.41,"h":7.6,"l":7.26,"n":10144,"o":7.5,"t":"2026-07-17T04:00:00Z","v":813502,"vw":7.392571},{"c":7.68,"h":7.82,"l":7.27,"n":12213,"o":7.42,"t":"2026-07-20T04:00:00Z","v":1163494,"vw":7.638003},{"c":7.27,"h":7.68,"l":7.22,"n":12036,"o":7.59,"t":"2026-07-21T04:00:00Z","v":965907,"vw":7.383326},{"c":7.38,"h":7.62,"l":7.18,"n":9965,"o":7.27,"t":"2026-07-22T04:00:00Z","v":869181,"vw":7.411631},{"c":5.76,"h":7.0999,"l":5.25,"n":31116,"o":6.96,"t":"2026-07-23T04:00:00Z","v":4989649,"vw":5.623972},{"c":5.58,"h":5.93,"l":5.56,"n":14914,"o":5.75,"t":"2026-07-24T04:00:00Z","v":1323532,"vw":5.683127},{"c":5.89,"h":6.0399,"l":5.6401,"n":18304,"o":5.65,"t":"2026-07-27T04:00:00Z","v":1611987,"vw":5.864445},{"c":5.98,"h":6.25,"l":5.79,"n":12666,"o":5.99,"t":"2026-07-28T04:00:00Z","v":1066113,"vw":5.979875},{"c":5.7,"h":6.2,"l":5.63,"n":14139,"o":6,"t":"2026-07-29T04:00:00Z","v":1186954,"vw":5.819564},{"c":5.38,"h":5.76,"l":5.25,"n":13252,"o":5.76,"t":"2026-07-30T04:00:00Z","v":1247192,"vw":5.368623},{"c":5.4,"h":5.6199,"l":5.1721,"n":15077,"o":5.36,"t":"2026-07-31T04:00:00Z","v":1723630,"vw":5.405948},{"c":6.06,"h":6.14,"l":5.46,"n":19983,"o":5.47,"t":"2026-08-03T04:00:00Z","v":1559191,"vw":5.88461},{"c":6.02,"h":6.2382,"l":5.75,"n":16550,"o":5.96,"t":"2026-08-04T04:00:00Z","v":1259167,"vw":5.971359},{"c":6.24,"h":6.65,"l":5.81,"n":16997,"o":6.24,"t":"2026-08-05T04:00:00Z","v":1578446,"vw":6.294395},{"c":5.91,"h":6.24,"l":5.77,"n":15264,"o":6.12,"t":"2026-08-06T04:00:00Z","v":1161782,"vw":5.928081},{"c":5.96,"h":6.25,"l":5.72,"n":13976,"o":5.9,"t":"2026-08-07T04:00:00Z","v":1235519,"vw":5.954933},{"c":5.89,"h":5.935,"l":5.64,"n":17270,"o":5.91,"t":"2026-08-10T04:00:00Z","v":1284129,"vw":5.857864},{"c":5.41,"h":5.9,"l":5.32,"n":12392,"o":5.9,"t":"2026-08-11T04:00:00Z","v":1207982,"vw":5.508489},{"c":5.64,"h":5.81,"l":5.445,"n":18422,"o":5.51,"t":"2026-08-12T04:00:00Z","v":1028446,"vw":5.604116},{"c":5.86,"h":5.87,"l":5.49,"n":11714,"o":5.64,"t":"2026-08-13T04:00:00Z","v":1028817,"vw":5.728351},{"c":5.69,"h":5.83,"l":5.61,"n":12019,"o":5.79,"t":"2026-08-14T04:00:00Z","v":734366,"vw":5.688389},{"c":5.41,"h":5.6799,"l":5.24,"n":12588,"o":5.58,"t":"2026-08-17T04:00:00Z","v":1010605,"vw":5.371883},{"c":5.37,"h":5.5,"l":5.31,"n":10286,"o":5.43,"t":"2026-08-18T04:00:00Z","v":706663,"vw":5.38391},{"c":5.52,"h":5.62,"l":5.38,"n":10708,"o":5.41,"t":"2026-08-19T04:00:00Z","v":688568,"vw":5.529083},{"c":5.35,"h":5.45,"l":5.27,"n":9829,"o":5.41,"t":"2026-08-20T04:00:00Z","v":625654,"vw":5.341201},{"c":5.32,"h":5.3899,"l":5.22,"n":10444,"o":5.37,"t":"2026-08-21T04:00:00Z","v":1146794,"vw":5.29697},{"c":5.36,"h":5.485,"l":5.27,"n":11887,"o":5.32,"t":"2026-08-24T04:00:00Z","v":638772,"vw":5.358043},{"c":5.54,"h":5.56,"l":5.26,"n":10772,"o":5.39,"t":"2026-08-25T04:00:00Z","v":848711,"vw":5.446407},{"c":5.54,"h":5.55,"l":5.26,"n":11812,"o":5.53,"t":"2026-08-26T04:00:00Z","v":741346,"vw":5.453842},{"c":5.49,"h":5.54,"l":5.4,"n":10712,"o":5.54,"t":"2026-08-27T04:00:00Z","v":815044,"vw":5.476825},{"c":5.97,"h":5.995,"l":5.49,"n":12595,"o":5.49,"t":"2026-08-28T04:00:00Z","v":1190261,"vw":5.838064},{"c":5.54,"h":5.85,"l":5.54,"n":11574,"o":5.83,"t":"2026-08-31T04:00:00Z","v":1719356,"vw":5.612948},{"c":5.75,"h":5.8,"l":5.45,"n":14065,"o":5.64,"t":"2026-09-01T04:00:00Z","v":1220946,"vw":5.67309},{"c":5.75,"h":5.85,"l":5.62,"n":8800,"o":5.7,"t":"2026-09-02T04:00:00Z","v":745366,"vw":5.73743},{"c":5.77,"h":6.1,"l":5.745,"n":8380,"o":5.79,"t":"2026-09-03T04:00:00Z","v":579561,"vw":5.835769},{"c":5.74,"h":5.805,"l":5.59,"n":8692,"o":5.72,"t":"2026-09-04T04:00:00Z","v":885697,"vw":5.733367},{"c":5.17,"h":5.72,"l":5.06,"n":13299,"o":5.7,"t":"2026-09-08T04:00:00Z","v":1468275,"vw":5.206093},{"c":5.06,"h":5.14,"l":4.91,"n":12179,"o":5.11,"t":"2026-09-09T04:00:00Z","v":1198623,"vw":5.016278},{"c":5.05,"h":5.165,"l":4.93,"n":9922,"o":5,"t":"2026-09-10T04:00:00Z","v":1217399,"vw":5.063036},{"c":5.04,"h":5.115,"l":4.95,"n":7803,"o":5.09,"t":"2026-09-11T04:00:00Z","v":706729,"vw":5.026514},{"c":5.26,"h":5.29,"l":5.02,"n":8334,"o":5.09,"t":"2026-09-14T04:00:00Z","v":754185,"vw":5.174531},{"c":4.87,"h":5.35,"l":4.83,"n":9256,"o":5.15,"t":"2026-09-15T04:00:00Z","v":740155,"vw":4.969978},{"c":4.94,"h":5.04,"l":4.8,"n":10868,"o":4.86,"t":"2026-09-16T04:00:00Z","v":1030817,"vw":4.898207},{"c":4.89,"h":5.05,"l":4.835,"n":7438,"o":5.03,"t":"2026-09-17T04:00:00Z","v":667432,"vw":4.902819},{"c":4.54,"h":4.94,"l":4.52,"n":9595,"o":4.91,"t":"2026-09-18T04:00:00Z","v":1852633,"vw":4.595807},{"c":4.53,"h":4.59,"l":4.4101,"n":8454,"o":4.55,"t":"2026-09-21T04:00:00Z","v":797550,"vw":4.492847},{"c":4.51,"h":4.606,"l":4.455,"n":9240,"o":4.55,"t":"2026-09-22T04:00:00Z","v":728095,"vw":4.521038},{"c":4.3,"h":4.49,"l":4.29,"n":7245,"o":4.49,"t":"2026-09-23T04:00:00Z","v":574898,"vw":4.353289},{"c":4.14,"h":4.365,"l":4.07,"n":7549,"o":4.36,"t":"2026-09-24T04:00:00Z","v":824970,"vw":4.15684},{"c":4.18,"h":4.315,"l":4.1119,"n":9774,"o":4.12,"t":"2026-09-25T04:00:00Z","v":913766,"vw":4.206898},{"c":4.06,"h":4.12,"l":3.88,"n":9384,"o":4.12,"t":"2026-09-28T04:00:00Z","v":1008292,"vw":4.004834},{"c":4.02,"h":4.06,"l":3.89,"n":9018,"o":4.06,"t":"2026-09-29T04:00:00Z","v":926433,"vw":3.973484},{"c":4.22,"h":4.24,"l":3.9724,"n":7382,"o":4.02,"t":"2026-09-30T04:00:00Z","v":935231,"vw":4.157157},{"c":4.12,"h":4.32,"l":3.8646,"n":9969,"o":4.32,"t":"2026-10-01T04:00:00Z","v":947834,"vw":4.048458},{"c":3.81,"h":4.19,"l":3.81,"n":8141,"o":4.16,"t":"2026-10-02T04:00:00Z","v":834908,"vw":3.892364},{"c":4.01,"h":4.03,"l":3.76,"n":9439,"o":3.8,"t":"2026-10-05T04:00:00Z","v":904057,"vw":3.967213},{"c":4.08,"h":4.13,"l":3.96,"n":6862,"o":4.07,"t":"2026-10-06T04:00:00Z","v":543984,"vw":4.074085},{"c":4.47,"h":4.505,"l":3.9524,"n":11371,"o":4.08,"t":"2026-10-07T04:00:00Z","v":1012404,"vw":4.302493},{"c":4.43,"h":4.49,"l":4.285,"n":8796,"o":4.41,"t":"2026-10-08T04:00:00Z","v":959217,"vw":4.421865},{"c":4.35,"h":4.57,"l":4.225,"n":8893,"o":4.49,"t":"2026-10-09T04:00:00Z","v":700325,"vw":4.357546},{"c":4.16,"h":4.31,"l":4.1,"n":9987,"o":4.3,"t":"2026-10-12T04:00:00Z","v":878661,"vw":4.16463},{"c":4.23,"h":4.3,"l":4.16,"n":7789,"o":4.16,"t":"2026-10-13T04:00:00Z","v":655798,"vw":4.234309},{"c":4.04,"h":4.205,"l":4,"n":5896,"o":4.16,"t":"2026-10-14T04:00:00Z","v":467198,"vw":4.077788},{"c":4.59,"h":4.6,"l":4.02,"n":10292,"o":4.02,"t":"2026-10-15T04:00:00Z","v":909582,"vw":4.447256},{"c":4.44,"h":4.6,"l":4.3401,"n":8989,"o":4.6,"t":"2026-10-16T04:00:00Z","v":862227,"vw":4.431773},{"c":4.46,"h":4.56,"l":4.3876,"n":6195,"o":4.46,"t":"2026-10-19T04:00:00Z","v":471408,"vw":4.467857},{"c":4.61,"h":4.62,"l":4.425,"n":3794,"o":4.45,"t":"2026-10-20T04:00:00Z","v":425427,"vw":4.536869},{"c":4.56,"h":4.645,"l":4.45,"n":5075,"o":4.5,"t":"2026-10-21T04:00:00Z","v":356004,"vw":4.556561},{"c":4.73,"h":4.735,"l":4.52,"n":6955,"o":4.53,"t":"2026-10-22T04:00:00Z","v":586666,"vw":4.670629},{"c":4.595,"h":4.65,"l":4.53,"n":2077,"o":4.59,"t":"2026-10-23T04:00:00Z","v":176575,"vw":4.593567}],"volatilityBars":[{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T10:15:00Z","v":100,"vw":4.53},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T12:30:00Z","v":100,"vw":4.5},{"c":4.546,"h":4.606,"l":4.54,"n":133,"o":4.55,"t":"2026-09-22T13:30:00Z","v":11887,"vw":4.559082},{"c":4.5,"h":4.53,"l":4.5,"n":125,"o":4.53,"t":"2026-09-22T13:45:00Z","v":16979,"vw":4.506291},{"c":4.57,"h":4.57,"l":4.4923,"n":166,"o":4.4923,"t":"2026-09-22T14:00:00Z","v":13560,"vw":4.541463},{"c":4.52,"h":4.55,"l":4.515,"n":264,"o":4.55,"t":"2026-09-22T14:15:00Z","v":19391,"vw":4.532524},{"c":4.5,"h":4.525,"l":4.5,"n":167,"o":4.5214,"t":"2026-09-22T14:30:00Z","v":15413,"vw":4.517299},{"c":4.5,"h":4.51,"l":4.47,"n":282,"o":4.505,"t":"2026-09-22T14:45:00Z","v":24556,"vw":4.487355},{"c":4.52,"h":4.52,"l":4.49,"n":218,"o":4.49,"t":"2026-09-22T15:00:00Z","v":13507,"vw":4.515574},{"c":4.49,"h":4.52,"l":4.455,"n":247,"o":4.52,"t":"2026-09-22T15:15:00Z","v":12517,"vw":4.485106},{"c":4.48,"h":4.501,"l":4.46,"n":253,"o":4.49,"t":"2026-09-22T15:30:00Z","v":15608,"vw":4.490029},{"c":4.49,"h":4.49,"l":4.475,"n":122,"o":4.475,"t":"2026-09-22T15:45:00Z","v":6490,"vw":4.487244},{"c":4.52,"h":4.52,"l":4.48,"n":377,"o":4.49,"t":"2026-09-22T16:00:00Z","v":39741,"vw":4.493148},{"c":4.52,"h":4.53,"l":4.515,"n":130,"o":4.515,"t":"2026-09-22T16:15:00Z","v":6100,"vw":4.523942},{"c":4.515,"h":4.53,"l":4.515,"n":202,"o":4.52,"t":"2026-09-22T16:30:00Z","v":14993,"vw":4.521263},{"c":4.52,"h":4.525,"l":4.5,"n":249,"o":4.515,"t":"2026-09-22T16:45:00Z","v":12080,"vw":4.514879},{"c":4.495,"h":4.52,"l":4.49,"n":228,"o":4.515,"t":"2026-09-22T17:00:00Z","v":16706,"vw":4.500776},{"c":4.48,"h":4.5,"l":4.46,"n":365,"o":4.495,"t":"2026-09-22T17:15:00Z","v":36465,"vw":4.489227},{"c":4.51,"h":4.515,"l":4.47,"n":211,"o":4.48,"t":"2026-09-22T17:30:00Z","v":15365,"vw":4.493879},{"c":4.57,"h":4.57,"l":4.505,"n":377,"o":4.505,"t":"2026-09-22T17:45:00Z","v":17421,"vw":4.533619},{"c":4.575,"h":4.6,"l":4.57,"n":367,"o":4.58,"t":"2026-09-22T18:00:00Z","v":24201,"vw":4.584462},{"c":4.57,"h":4.575,"l":4.56,"n":246,"o":4.57,"t":"2026-09-22T18:15:00Z","v":11957,"vw":4.571462},{"c":4.555,"h":4.565,"l":4.545,"n":307,"o":4.565,"t":"2026-09-22T18:30:00Z","v":18346,"vw":4.556073},{"c":4.56,"h":4.56,"l":4.5407,"n":249,"o":4.555,"t":"2026-09-22T18:45:00Z","v":13968,"vw":4.551037},{"c":4.5602,"h":4.59,"l":4.55,"n":440,"o":4.56,"t":"2026-09-22T19:00:00Z","v":23801,"vw":4.566529},{"c":4.575,"h":4.575,"l":4.545,"n":479,"o":4.565,"t":"2026-09-22T19:15:00Z","v":24995,"vw":4.560182},{"c":4.565,"h":4.59,"l":4.565,"n":418,"o":4.58,"t":"2026-09-22T19:30:00Z","v":22923,"vw":4.576757},{"c":4.51,"h":4.57,"l":4.5,"n":1453,"o":4.565,"t":"2026-09-22T19:45:00Z","v":115889,"vw":4.524106},{"c":4.51,"h":4.51,"l":4.51,"n":14,"o":4.51,"t":"2026-09-22T20:00:00Z","v":140545,"vw":4.51},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-22T20:45:00Z","v":100,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-22T23:00:00Z","v":100,"vw":4.54},{"c":4.4,"h":4.49,"l":4.36,"n":313,"o":4.49,"t":"2026-09-23T13:30:00Z","v":30321,"vw":4.413817},{"c":4.36,"h":4.39,"l":4.355,"n":240,"o":4.38,"t":"2026-09-23T13:45:00Z","v":28448,"vw":4.373544},{"c":4.352,"h":4.352,"l":4.33,"n":157,"o":4.35,"t":"2026-09-23T14:00:00Z","v":20098,"vw":4.344171},{"c":4.38,"h":4.38,"l":4.36,"n":184,"o":4.36,"t":"2026-09-23T14:15:00Z","v":13583,"vw":4.369939},{"c":4.385,"h":4.41,"l":4.38,"n":156,"o":4.385,"t":"2026-09-23T14:30:00Z","v":11030,"vw":4.389166},{"c":4.43,"h":4.43,"l":4.375,"n":391,"o":4.38,"t":"2026-09-23T14:45:00Z","v":24014,"vw":4.411308},{"c":4.4,"h":4.42,"l":4.39,"n":113,"o":4.42,"t":"2026-09-23T15:00:00Z","v":4759,"vw":4.406833},{"c":4.42,"h":4.4263,"l":4.405,"n":97,"o":4.405,"t":"2026-09-23T15:15:00Z","v":4738,"vw":4.418558},{"c":4.41,"h":4.42,"l":4.41,"n":86,"o":4.42,"t":"2026-09-23T15:30:00Z","v":2964,"vw":4.412646},{"c":4.4242,"h":4.4292,"l":4.42,"n":110,"o":4.42,"t":"2026-09-23T15:45:00Z","v":3418,"vw":4.422568},{"c":4.425,"h":4.425,"l":4.415,"n":73,"o":4.42,"t":"2026-09-23T16:00:00Z","v":3800,"vw":4.41881},{"c":4.415,"h":4.425,"l":4.4,"n":170,"o":4.4215,"t":"2026-09-23T16:15:00Z","v":20022,"vw":4.407965},{"c":4.42,"h":4.425,"l":4.42,"n":107,"o":4.42,"t":"2026-09-23T16:30:00Z","v":6051,"vw":4.422079},{"c":4.435,"h":4.435,"l":4.41,"n":122,"o":4.41,"t":"2026-09-23T16:45:00Z","v":6014,"vw":4.423088},{"c":4.4,"h":4.435,"l":4.3903,"n":97,"o":4.435,"t":"2026-09-23T17:00:00Z","v":4738,"vw":4.406889},{"c":4.4001,"h":4.4001,"l":4.4,"n":33,"o":4.4,"t":"2026-09-23T17:15:00Z","v":1119,"vw":4.400017},{"c":4.39,"h":4.405,"l":4.385,"n":175,"o":4.405,"t":"2026-09-23T17:30:00Z","v":10113,"vw":4.392227},{"c":4.385,"h":4.39,"l":4.385,"n":102,"o":4.385,"t":"2026-09-23T17:45:00Z","v":3227,"vw":4.385706},{"c":4.385,"h":4.4,"l":4.3801,"n":142,"o":4.385,"t":"2026-09-23T18:00:00Z","v":6484,"vw":4.386283},{"c":4.3901,"h":4.41,"l":4.38,"n":362,"o":4.385,"t":"2026-09-23T18:15:00Z","v":29116,"vw":4.396777},{"c":4.365,"h":4.39,"l":4.36,"n":183,"o":4.39,"t":"2026-09-23T18:30:00Z","v":17385,"vw":4.371121},{"c":4.396,"h":4.396,"l":4.36,"n":223,"o":4.365,"t":"2026-09-23T18:45:00Z","v":14625,"vw":4.37718},{"c":4.4,"h":4.4,"l":4.38,"n":199,"o":4.395,"t":"2026-09-23T19:00:00Z","v":19686,"vw":4.392878},{"c":4.385,"h":4.395,"l":4.38,"n":157,"o":4.3901,"t":"2026-09-23T19:15:00Z","v":14137,"vw":4.382624},{"c":4.36,"h":4.385,"l":4.36,"n":375,"o":4.385,"t":"2026-09-23T19:30:00Z","v":21704,"vw":4.372417},{"c":4.29,"h":4.355,"l":4.29,"n":1438,"o":4.355,"t":"2026-09-23T19:45:00Z","v":123916,"vw":4.316433},{"c":4.3,"h":4.3,"l":4.3,"n":28,"o":4.3,"t":"2026-09-23T20:00:00Z","v":106531,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-23T20:15:00Z","v":175,"vw":4.3},{"c":4.3688,"h":4.3688,"l":4.3688,"n":1,"o":4.3688,"t":"2026-09-23T22:00:00Z","v":228,"vw":4.3688},{"c":4.29,"h":4.33,"l":4.29,"n":3,"o":4.33,"t":"2026-09-24T11:45:00Z","v":3910,"vw":4.291026},{"c":4.32,"h":4.365,"l":4.31,"n":193,"o":4.36,"t":"2026-09-24T13:30:00Z","v":22071,"vw":4.336566},{"c":4.26,"h":4.3,"l":4.23,"n":152,"o":4.3,"t":"2026-09-24T13:45:00Z","v":21316,"vw":4.265494},{"c":4.19,"h":4.28,"l":4.19,"n":329,"o":4.265,"t":"2026-09-24T14:00:00Z","v":66553,"vw":4.236007},{"c":4.16,"h":4.2,"l":4.14,"n":243,"o":4.19,"t":"2026-09-24T14:15:00Z","v":36906,"vw":4.170662},{"c":4.16,"h":4.175,"l":4.15,"n":134,"o":4.16,"t":"2026-09-24T14:30:00Z","v":13334,"vw":4.161965},{"c":4.12,"h":4.16,"l":4.11,"n":272,"o":4.16,"t":"2026-09-24T14:45:00Z","v":33565,"vw":4.126865},{"c":4.0831,"h":4.12,"l":4.07,"n":360,"o":4.12,"t":"2026-09-24T15:00:00Z","v":32308,"vw":4.087056},{"c":4.076,"h":4.1,"l":4.07,"n":201,"o":4.08,"t":"2026-09-24T15:15:00Z","v":18136,"vw":4.08269},{"c":4.175,"h":4.18,"l":4.07,"n":417,"o":4.075,"t":"2026-09-24T15:30:00Z","v":80841,"vw":4.129126},{"c":4.19,"h":4.19,"l":4.15,"n":279,"o":4.175,"t":"2026-09-24T15:45:00Z","v":37994,"vw":4.172094},{"c":4.15,"h":4.19,"l":4.145,"n":123,"o":4.19,"t":"2026-09-24T16:00:00Z","v":9182,"vw":4.172819},{"c":4.2,"h":4.225,"l":4.16,"n":208,"o":4.16,"t":"2026-09-24T16:15:00Z","v":16489,"vw":4.195582},{"c":4.16,"h":4.1901,"l":4.15,"n":155,"o":4.1901,"t":"2026-09-24T16:30:00Z","v":21441,"vw":4.158112},{"c":4.16,"h":4.16,"l":4.1235,"n":97,"o":4.15,"t":"2026-09-24T16:45:00Z","v":8874,"vw":4.146173},{"c":4.165,"h":4.165,"l":4.15,"n":175,"o":4.16,"t":"2026-09-24T17:00:00Z","v":11362,"vw":4.154193},{"c":4.15,"h":4.17,"l":4.145,"n":221,"o":4.16,"t":"2026-09-24T17:15:00Z","v":18863,"vw":4.155478},{"c":4.125,"h":4.15,"l":4.12,"n":89,"o":4.15,"t":"2026-09-24T17:30:00Z","v":11077,"vw":4.139421},{"c":4.11,"h":4.14,"l":4.11,"n":152,"o":4.12,"t":"2026-09-24T17:45:00Z","v":13377,"vw":4.120724},{"c":4.115,"h":4.125,"l":4.11,"n":79,"o":4.11,"t":"2026-09-24T18:00:00Z","v":4936,"vw":4.115877},{"c":4.145,"h":4.145,"l":4.115,"n":331,"o":4.12,"t":"2026-09-24T18:15:00Z","v":21442,"vw":4.126112},{"c":4.12,"h":4.155,"l":4.12,"n":263,"o":4.145,"t":"2026-09-24T18:30:00Z","v":19854,"vw":4.143606},{"c":4.12,"h":4.14,"l":4.12,"n":365,"o":4.12,"t":"2026-09-24T18:45:00Z","v":30293,"vw":4.130069},{"c":4.11,"h":4.1175,"l":4.095,"n":361,"o":4.1101,"t":"2026-09-24T19:00:00Z","v":17372,"vw":4.10556},{"c":4.105,"h":4.12,"l":4.1,"n":208,"o":4.11,"t":"2026-09-24T19:15:00Z","v":10461,"vw":4.111042},{"c":4.13,"h":4.135,"l":4.105,"n":318,"o":4.105,"t":"2026-09-24T19:30:00Z","v":19526,"vw":4.122658},{"c":4.15,"h":4.15,"l":4.12,"n":1259,"o":4.13,"t":"2026-09-24T19:45:00Z","v":103563,"vw":4.136923},{"c":4.14,"h":4.14,"l":4.14,"n":13,"o":4.14,"t":"2026-09-24T20:00:00Z","v":103470,"vw":4.14},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-09-24T21:15:00Z","v":502,"vw":4.09},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T12:00:00Z","v":500,"vw":4.2},{"c":4.15,"h":4.161,"l":4.1119,"n":128,"o":4.12,"t":"2026-09-25T13:30:00Z","v":14167,"vw":4.131102},{"c":4.145,"h":4.145,"l":4.1201,"n":74,"o":4.14,"t":"2026-09-25T13:45:00Z","v":4855,"vw":4.136489},{"c":4.2,"h":4.2,"l":4.115,"n":195,"o":4.14,"t":"2026-09-25T14:00:00Z","v":14314,"vw":4.145673},{"c":4.2399,"h":4.24,"l":4.1841,"n":265,"o":4.19,"t":"2026-09-25T14:15:00Z","v":18351,"vw":4.219843},{"c":4.205,"h":4.235,"l":4.2,"n":120,"o":4.235,"t":"2026-09-25T14:30:00Z","v":6623,"vw":4.212817},{"c":4.215,"h":4.215,"l":4.19,"n":149,"o":4.2,"t":"2026-09-25T14:45:00Z","v":9953,"vw":4.201536},{"c":4.195,"h":4.22,"l":4.19,"n":128,"o":4.22,"t":"2026-09-25T15:00:00Z","v":7581,"vw":4.20617},{"c":4.18,"h":4.21,"l":4.18,"n":253,"o":4.1901,"t":"2026-09-25T15:15:00Z","v":25417,"vw":4.191016},{"c":4.19,"h":4.195,"l":4.185,"n":144,"o":4.185,"t":"2026-09-25T15:30:00Z","v":8524,"vw":4.190292},{"c":4.196,"h":4.196,"l":4.175,"n":101,"o":4.1892,"t":"2026-09-25T15:45:00Z","v":5566,"vw":4.183537},{"c":4.22,"h":4.225,"l":4.195,"n":186,"o":4.2,"t":"2026-09-25T16:00:00Z","v":12237,"vw":4.21704},{"c":4.195,"h":4.215,"l":4.19,"n":207,"o":4.215,"t":"2026-09-25T16:15:00Z","v":14839,"vw":4.198629},{"c":4.19,"h":4.2,"l":4.165,"n":251,"o":4.195,"t":"2026-09-25T16:30:00Z","v":13150,"vw":4.187323},{"c":4.195,"h":4.2,"l":4.16,"n":374,"o":4.19,"t":"2026-09-25T16:45:00Z","v":47100,"vw":4.173327},{"c":4.2,"h":4.22,"l":4.19,"n":164,"o":4.2,"t":"2026-09-25T17:00:00Z","v":19804,"vw":4.203127},{"c":4.18,"h":4.2,"l":4.18,"n":181,"o":4.2,"t":"2026-09-25T17:15:00Z","v":15124,"vw":4.194131},{"c":4.165,"h":4.2,"l":4.155,"n":307,"o":4.19,"t":"2026-09-25T17:30:00Z","v":32282,"vw":4.181584},{"c":4.17,"h":4.185,"l":4.165,"n":178,"o":4.165,"t":"2026-09-25T17:45:00Z","v":11023,"vw":4.177755},{"c":4.215,"h":4.215,"l":4.175,"n":391,"o":4.175,"t":"2026-09-25T18:00:00Z","v":22463,"vw":4.201242},{"c":4.215,"h":4.23,"l":4.21,"n":290,"o":4.215,"t":"2026-09-25T18:15:00Z","v":20263,"vw":4.216777},{"c":4.22,"h":4.23,"l":4.21,"n":303,"o":4.215,"t":"2026-09-25T18:30:00Z","v":18166,"vw":4.218549},{"c":4.305,"h":4.31,"l":4.22,"n":467,"o":4.22,"t":"2026-09-25T18:45:00Z","v":49685,"vw":4.264885},{"c":4.23,"h":4.315,"l":4.23,"n":1026,"o":4.305,"t":"2026-09-25T19:00:00Z","v":95303,"vw":4.297623},{"c":4.2106,"h":4.27,"l":4.2,"n":818,"o":4.235,"t":"2026-09-25T19:15:00Z","v":86407,"vw":4.240702},{"c":4.195,"h":4.215,"l":4.19,"n":351,"o":4.215,"t":"2026-09-25T19:30:00Z","v":22908,"vw":4.198105},{"c":4.17,"h":4.205,"l":4.15,"n":1967,"o":4.2,"t":"2026-09-25T19:45:00Z","v":192195,"vw":4.174436},{"c":4.25,"h":4.25,"l":4.18,"n":19,"o":4.18,"t":"2026-09-25T20:00:00Z","v":111902,"vw":4.180073},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-25T21:00:00Z","v":100,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T22:30:00Z","v":100,"vw":4.2},{"c":4.0276,"h":4.0276,"l":4.0276,"n":1,"o":4.0276,"t":"2026-09-28T10:15:00Z","v":100,"vw":4.0276},{"c":3.98,"h":4.12,"l":3.9717,"n":443,"o":4.12,"t":"2026-09-28T13:30:00Z","v":37211,"vw":4.036745},{"c":3.985,"h":3.99,"l":3.96,"n":170,"o":3.985,"t":"2026-09-28T13:45:00Z","v":17726,"vw":3.972147},{"c":4.05,"h":4.0544,"l":3.99,"n":247,"o":3.99,"t":"2026-09-28T14:00:00Z","v":24874,"vw":4.006706},{"c":4.08,"h":4.08,"l":4.055,"n":121,"o":4.06,"t":"2026-09-28T14:15:00Z","v":13872,"vw":4.060528},{"c":4.055,"h":4.09,"l":4.055,"n":152,"o":4.075,"t":"2026-09-28T14:30:00Z","v":9320,"vw":4.079574},{"c":4.035,"h":4.06,"l":4.03,"n":199,"o":4.0503,"t":"2026-09-28T14:45:00Z","v":12456,"vw":4.039927},{"c":3.95,"h":4.0399,"l":3.95,"n":284,"o":4.035,"t":"2026-09-28T15:00:00Z","v":23242,"vw":3.983027},{"c":3.965,"h":3.9699,"l":3.955,"n":127,"o":3.958,"t":"2026-09-28T15:15:00Z","v":10344,"vw":3.959901},{"c":3.945,"h":3.965,"l":3.945,"n":205,"o":3.965,"t":"2026-09-28T15:30:00Z","v":11901,"vw":3.950484},{"c":3.945,"h":3.9499,"l":3.935,"n":120,"o":3.94,"t":"2026-09-28T15:45:00Z","v":10403,"vw":3.939553},{"c":3.95,"h":3.965,"l":3.94,"n":201,"o":3.945,"t":"2026-09-28T16:00:00Z","v":12425,"vw":3.952089},{"c":3.9888,"h":4,"l":3.9522,"n":270,"o":3.96,"t":"2026-09-28T16:15:00Z","v":14984,"vw":3.977382},{"c":3.945,"h":3.9877,"l":3.945,"n":173,"o":3.9875,"t":"2026-09-28T16:30:00Z","v":9571,"vw":3.960475},{"c":3.96,"h":3.96,"l":3.88,"n":720,"o":3.945,"t":"2026-09-28T16:45:00Z","v":167942,"vw":3.934998},{"c":4.025,"h":4.03,"l":3.96,"n":346,"o":3.96,"t":"2026-09-28T17:00:00Z","v":30660,"vw":3.992258},{"c":3.99,"h":4.03,"l":3.985,"n":268,"o":4.025,"t":"2026-09-28T17:15:00Z","v":21641,"vw":4.015811},{"c":4.0319,"h":4.0376,"l":3.99,"n":167,"o":3.99,"t":"2026-09-28T17:30:00Z","v":18382,"vw":4.019408},{"c":4.035,"h":4.05,"l":4.032,"n":198,"o":4.0394,"t":"2026-09-28T17:45:00Z","v":12543,"vw":4.039746},{"c":4.005,"h":4.04,"l":4,"n":680,"o":4.03,"t":"2026-09-28T18:00:00Z","v":99179,"vw":4.021896},{"c":4,"h":4.0068,"l":3.995,"n":267,"o":4,"t":"2026-09-28T18:15:00Z","v":23334,"vw":4.00234},{"c":3.995,"h":4.006,"l":3.99,"n":241,"o":4,"t":"2026-09-28T18:30:00Z","v":15676,"vw":3.997283},{"c":3.975,"h":4,"l":3.97,"n":448,"o":3.995,"t":"2026-09-28T18:45:00Z","v":31180,"vw":3.983412},{"c":4.005,"h":4.01,"l":3.945,"n":532,"o":3.975,"t":"2026-09-28T19:00:00Z","v":51496,"vw":3.965745},{"c":4.005,"h":4.015,"l":3.99,"n":272,"o":4.005,"t":"2026-09-28T19:15:00Z","v":19359,"vw":3.999528},{"c":4.03,"h":4.05,"l":4.01,"n":346,"o":4.01,"t":"2026-09-28T19:30:00Z","v":25873,"vw":4.032493},{"c":4.04,"h":4.07,"l":4.03,"n":1406,"o":4.035,"t":"2026-09-28T19:45:00Z","v":143810,"vw":4.057919},{"c":4.06,"h":4.06,"l":4.06,"n":20,"o":4.06,"t":"2026-09-28T20:00:00Z","v":105768,"vw":4.06},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-28T21:00:00Z","v":100,"vw":4},{"c":4.077,"h":4.1,"l":4.077,"n":4,"o":4.09,"t":"2026-09-28T22:45:00Z","v":14287,"vw":4.093833},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-28T23:00:00Z","v":201,"vw":4},{"c":4.0581,"h":4.0581,"l":4.0581,"n":1,"o":4.0581,"t":"2026-09-29T11:45:00Z","v":100,"vw":4.0581},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-29T13:00:00Z","v":100,"vw":4.09},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-29T13:15:00Z","v":977,"vw":4},{"c":3.936,"h":4.06,"l":3.91,"n":162,"o":4.06,"t":"2026-09-29T13:30:00Z","v":16851,"vw":3.965256},{"c":3.985,"h":3.99,"l":3.93,"n":100,"o":3.93,"t":"2026-09-29T13:45:00Z","v":16061,"vw":3.981012},{"c":4.045,"h":4.05,"l":4,"n":63,"o":4,"t":"2026-09-29T14:00:00Z","v":2747,"vw":4.028119},{"c":4.03,"h":4.05,"l":4.03,"n":90,"o":4.04,"t":"2026-09-29T14:15:00Z","v":10303,"vw":4.038978},{"c":3.98,"h":4.02,"l":3.98,"n":78,"o":4.02,"t":"2026-09-29T14:30:00Z","v":6355,"vw":3.996022},{"c":3.955,"h":3.99,"l":3.93,"n":315,"o":3.98,"t":"2026-09-29T14:45:00Z","v":36124,"vw":3.958574},{"c":3.925,"h":3.95,"l":3.92,"n":264,"o":3.95,"t":"2026-09-29T15:00:00Z","v":22503,"vw":3.934677},{"c":3.895,"h":3.925,"l":3.89,"n":319,"o":3.925,"t":"2026-09-29T15:15:00Z","v":44579,"vw":3.901743},{"c":3.905,"h":3.91,"l":3.89,"n":463,"o":3.895,"t":"2026-09-29T15:30:00Z","v":43260,"vw":3.904316},{"c":3.9,"h":3.93,"l":3.9,"n":377,"o":3.9,"t":"2026-09-29T15:45:00Z","v":26489,"vw":3.916443},{"c":3.9185,"h":3.92,"l":3.9,"n":223,"o":3.905,"t":"2026-09-29T16:00:00Z","v":14265,"vw":3.908001},{"c":3.915,"h":3.92,"l":3.91,"n":139,"o":3.915,"t":"2026-09-29T16:15:00Z","v":11096,"vw":3.916886},{"c":3.92,"h":3.93,"l":3.91,"n":248,"o":3.915,"t":"2026-09-29T16:30:00Z","v":19332,"vw":3.9214},{"c":3.94,"h":3.9598,"l":3.92,"n":337,"o":3.92,"t":"2026-09-29T16:45:00Z","v":24101,"vw":3.944529},{"c":3.975,"h":3.985,"l":3.94,"n":263,"o":3.945,"t":"2026-09-29T17:00:00Z","v":18096,"vw":3.962847},{"c":3.97,"h":3.985,"l":3.97,"n":183,"o":3.975,"t":"2026-09-29T17:15:00Z","v":13645,"vw":3.977724},{"c":3.975,"h":3.99,"l":3.96,"n":449,"o":3.97,"t":"2026-09-29T17:30:00Z","v":39135,"vw":3.974431},{"c":3.97,"h":3.995,"l":3.97,"n":238,"o":3.97,"t":"2026-09-29T17:45:00Z","v":12804,"vw":3.980791},{"c":3.97,"h":4,"l":3.965,"n":384,"o":3.98,"t":"2026-09-29T18:00:00Z","v":30794,"vw":3.98489},{"c":3.965,"h":3.98,"l":3.95,"n":202,"o":3.965,"t":"2026-09-29T18:15:00Z","v":23960,"vw":3.959221},{"c":3.96,"h":3.97,"l":3.94,"n":368,"o":3.96,"t":"2026-09-29T18:30:00Z","v":24272,"vw":3.954053},{"c":3.96,"h":3.96,"l":3.945,"n":305,"o":3.955,"t":"2026-09-29T18:45:00Z","v":21807,"vw":3.951016},{"c":3.935,"h":3.955,"l":3.93,"n":246,"o":3.95,"t":"2026-09-29T19:00:00Z","v":20974,"vw":3.949079},{"c":3.945,"h":3.955,"l":3.93,"n":342,"o":3.935,"t":"2026-09-29T19:15:00Z","v":30498,"vw":3.940508},{"c":3.99,"h":3.99,"l":3.94,"n":463,"o":3.945,"t":"2026-09-29T19:30:00Z","v":48364,"vw":3.968812},{"c":4.02,"h":4.025,"l":3.98,"n":1727,"o":3.99,"t":"2026-09-29T19:45:00Z","v":165029,"vw":4.009506},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-09-29T20:00:00Z","v":167880,"vw":4.02},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-30T08:00:00Z","v":1000,"vw":4},{"c":3.9732,"h":3.9732,"l":3.9732,"n":1,"o":3.9732,"t":"2026-09-30T12:45:00Z","v":426,"vw":3.9732},{"c":3.99,"h":4.07,"l":3.99,"n":292,"o":4.02,"t":"2026-09-30T13:30:00Z","v":35221,"vw":4.027438},{"c":3.98,"h":4.04,"l":3.98,"n":69,"o":4.005,"t":"2026-09-30T13:45:00Z","v":13438,"vw":4.005021},{"c":4.05,"h":4.06,"l":3.9724,"n":235,"o":3.98,"t":"2026-09-30T14:00:00Z","v":16614,"vw":4.036901},{"c":4.05,"h":4.07,"l":4.05,"n":136,"o":4.05,"t":"2026-09-30T14:15:00Z","v":11666,"vw":4.057383},{"c":4.06,"h":4.07,"l":4.04,"n":79,"o":4.04,"t":"2026-09-30T14:30:00Z","v":4901,"vw":4.04931},{"c":4.035,"h":4.07,"l":4.025,"n":175,"o":4.06,"t":"2026-09-30T14:45:00Z","v":15694,"vw":4.049769},{"c":4.025,"h":4.05,"l":4.025,"n":60,"o":4.035,"t":"2026-09-30T15:00:00Z","v":5223,"vw":4.038702},{"c":4.0189,"h":4.04,"l":4.01,"n":97,"o":4.025,"t":"2026-09-30T15:15:00Z","v":22358,"vw":4.012761},{"c":4.02,"h":4.03,"l":4.01,"n":133,"o":4.01,"t":"2026-09-30T15:30:00Z","v":12622,"vw":4.023459},{"c":4.01,"h":4.03,"l":4.005,"n":99,"o":4.02,"t":"2026-09-30T15:45:00Z","v":7599,"vw":4.013898},{"c":4.04,"h":4.05,"l":4.02,"n":146,"o":4.02,"t":"2026-09-30T16:00:00Z","v":10646,"vw":4.036915},{"c":4.08,"h":4.085,"l":4.05,"n":136,"o":4.05,"t":"2026-09-30T16:15:00Z","v":10227,"vw":4.06903},{"c":4.085,"h":4.085,"l":4.045,"n":216,"o":4.0701,"t":"2026-09-30T16:30:00Z","v":18855,"vw":4.058771},{"c":4.08,"h":4.08,"l":4.07,"n":81,"o":4.075,"t":"2026-09-30T16:45:00Z","v":4304,"vw":4.077092},{"c":4.07,"h":4.0893,"l":4.06,"n":330,"o":4.0792,"t":"2026-09-30T17:00:00Z","v":27060,"vw":4.077396},{"c":4.07,"h":4.0786,"l":4.05,"n":227,"o":4.0786,"t":"2026-09-30T17:15:00Z","v":24884,"vw":4.063737},{"c":4.12,"h":4.15,"l":4.08,"n":370,"o":4.08,"t":"2026-09-30T17:30:00Z","v":87591,"vw":4.115224},{"c":4.145,"h":4.145,"l":4.12,"n":137,"o":4.12,"t":"2026-09-30T17:45:00Z","v":9919,"vw":4.136107},{"c":4.11,"h":4.15,"l":4.11,"n":159,"o":4.145,"t":"2026-09-30T18:00:00Z","v":16859,"vw":4.136238},{"c":4.13,"h":4.13,"l":4.11,"n":97,"o":4.11,"t":"2026-09-30T18:15:00Z","v":7170,"vw":4.117816},{"c":4.1452,"h":4.15,"l":4.125,"n":256,"o":4.13,"t":"2026-09-30T18:30:00Z","v":25856,"vw":4.134033},{"c":4.1709,"h":4.19,"l":4.14,"n":179,"o":4.14,"t":"2026-09-30T18:45:00Z","v":13491,"vw":4.167325},{"c":4.18,"h":4.19,"l":4.15,"n":257,"o":4.18,"t":"2026-09-30T19:00:00Z","v":15813,"vw":4.171145},{"c":4.205,"h":4.21,"l":4.1701,"n":325,"o":4.18,"t":"2026-09-30T19:15:00Z","v":35813,"vw":4.196519},{"c":4.215,"h":4.235,"l":4.2,"n":775,"o":4.2,"t":"2026-09-30T19:30:00Z","v":81120,"vw":4.21834},{"c":4.23,"h":4.24,"l":4.18,"n":1805,"o":4.22,"t":"2026-09-30T19:45:00Z","v":217739,"vw":4.222272},{"c":4.22,"h":4.22,"l":4.22,"n":35,"o":4.22,"t":"2026-09-30T20:00:00Z","v":159824,"vw":4.22},{"c":4.2,"h":4.2,"l":4.19,"n":2,"o":4.19,"t":"2026-09-30T21:45:00Z","v":500,"vw":4.19404},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-30T22:15:00Z","v":248,"vw":4.2},{"c":4.135,"h":4.32,"l":4.135,"n":383,"o":4.32,"t":"2026-10-01T13:30:00Z","v":54157,"vw":4.243759},{"c":4.035,"h":4.14,"l":4.035,"n":333,"o":4.14,"t":"2026-10-01T13:45:00Z","v":35064,"vw":4.094169},{"c":3.982,"h":4.055,"l":3.98,"n":517,"o":4.02,"t":"2026-10-01T14:00:00Z","v":49470,"vw":4.003596},{"c":3.99,"h":3.99,"l":3.975,"n":411,"o":3.99,"t":"2026-10-01T14:15:00Z","v":23253,"vw":3.982439},{"c":3.93,"h":3.98,"l":3.93,"n":591,"o":3.98,"t":"2026-10-01T14:30:00Z","v":59595,"vw":3.955378},{"c":3.89,"h":3.93,"l":3.8646,"n":256,"o":3.92,"t":"2026-10-01T14:45:00Z","v":18592,"vw":3.890994},{"c":3.91,"h":3.92,"l":3.88,"n":209,"o":3.895,"t":"2026-10-01T15:00:00Z","v":15894,"vw":3.902177},{"c":3.91,"h":3.92,"l":3.895,"n":229,"o":3.91,"t":"2026-10-01T15:15:00Z","v":15086,"vw":3.910932},{"c":3.89,"h":3.91,"l":3.88,"n":261,"o":3.9,"t":"2026-10-01T15:30:00Z","v":27840,"vw":3.892935},{"c":3.9,"h":3.9,"l":3.87,"n":152,"o":3.88,"t":"2026-10-01T15:45:00Z","v":16582,"vw":3.88612},{"c":3.94,"h":3.95,"l":3.895,"n":370,"o":3.895,"t":"2026-10-01T16:00:00Z","v":38568,"vw":3.928864},{"c":3.96,"h":3.9699,"l":3.93,"n":158,"o":3.94,"t":"2026-10-01T16:15:00Z","v":9116,"vw":3.957757},{"c":3.98,"h":3.9891,"l":3.9523,"n":91,"o":3.96,"t":"2026-10-01T16:30:00Z","v":5486,"vw":3.976072},{"c":3.965,"h":3.98,"l":3.965,"n":177,"o":3.98,"t":"2026-10-01T16:45:00Z","v":18107,"vw":3.970636},{"c":3.96,"h":3.975,"l":3.96,"n":141,"o":3.965,"t":"2026-10-01T17:00:00Z","v":6497,"vw":3.968049},{"c":4.01,"h":4.01,"l":3.97,"n":167,"o":3.97,"t":"2026-10-01T17:15:00Z","v":9101,"vw":3.996569},{"c":4.01,"h":4.02,"l":3.995,"n":372,"o":4.01,"t":"2026-10-01T17:30:00Z","v":26476,"vw":4.012232},{"c":4.025,"h":4.03,"l":3.99,"n":351,"o":4.015,"t":"2026-10-01T17:45:00Z","v":27568,"vw":4.014502},{"c":4.055,"h":4.06,"l":4.01,"n":300,"o":4.01,"t":"2026-10-01T18:00:00Z","v":21169,"vw":4.041894},{"c":4.06,"h":4.07,"l":4.04,"n":224,"o":4.05,"t":"2026-10-01T18:15:00Z","v":18683,"vw":4.054791},{"c":4.05,"h":4.065,"l":4.04,"n":134,"o":4.065,"t":"2026-10-01T18:30:00Z","v":12945,"vw":4.05437},{"c":4.0378,"h":4.045,"l":4.03,"n":135,"o":4.045,"t":"2026-10-01T18:45:00Z","v":11118,"vw":4.039363},{"c":4.035,"h":4.04,"l":4.01,"n":150,"o":4.03,"t":"2026-10-01T19:00:00Z","v":10838,"vw":4.022131},{"c":4.03,"h":4.045,"l":4.02,"n":208,"o":4.035,"t":"2026-10-01T19:15:00Z","v":15860,"vw":4.036078},{"c":4.035,"h":4.04,"l":4.0201,"n":315,"o":4.03,"t":"2026-10-01T19:30:00Z","v":15885,"vw":4.03346},{"c":4.13,"h":4.13,"l":4.03,"n":2475,"o":4.035,"t":"2026-10-01T19:45:00Z","v":231591,"vw":4.096582},{"c":4.12,"h":4.12,"l":4.12,"n":27,"o":4.12,"t":"2026-10-01T20:00:00Z","v":133319,"vw":4.12},{"c":3.95,"h":4.19,"l":3.95,"n":150,"o":4.16,"t":"2026-10-02T13:30:00Z","v":18883,"vw":4.094032},{"c":4.01,"h":4.0221,"l":3.96,"n":154,"o":3.96,"t":"2026-10-02T13:45:00Z","v":14560,"vw":4.000092},{"c":4.07,"h":4.0799,"l":4.02,"n":130,"o":4.02,"t":"2026-10-02T14:00:00Z","v":8428,"vw":4.052279},{"c":4.05,"h":4.07,"l":4.04,"n":184,"o":4.065,"t":"2026-10-02T14:15:00Z","v":13464,"vw":4.055686},{"c":4.05,"h":4.07,"l":4.04,"n":113,"o":4.04,"t":"2026-10-02T14:30:00Z","v":8604,"vw":4.056897},{"c":3.975,"h":4.05,"l":3.975,"n":176,"o":4.05,"t":"2026-10-02T14:45:00Z","v":14827,"vw":4.00405},{"c":3.952,"h":3.975,"l":3.94,"n":408,"o":3.97,"t":"2026-10-02T15:00:00Z","v":36180,"vw":3.954137},{"c":3.935,"h":3.955,"l":3.915,"n":286,"o":3.955,"t":"2026-10-02T15:15:00Z","v":32759,"vw":3.923653},{"c":3.91,"h":3.96,"l":3.9,"n":347,"o":3.93,"t":"2026-10-02T15:30:00Z","v":34353,"vw":3.934019},{"c":3.9,"h":3.91,"l":3.88,"n":421,"o":3.9092,"t":"2026-10-02T15:45:00Z","v":45931,"vw":3.894227},{"c":3.885,"h":3.905,"l":3.875,"n":223,"o":3.905,"t":"2026-10-02T16:00:00Z","v":16890,"vw":3.886046},{"c":3.905,"h":3.92,"l":3.89,"n":233,"o":3.89,"t":"2026-10-02T16:15:00Z","v":18645,"vw":3.906518},{"c":3.9,"h":3.91,"l":3.8901,"n":233,"o":3.905,"t":"2026-10-02T16:30:00Z","v":12856,"vw":3.904029},{"c":3.9,"h":3.915,"l":3.9,"n":168,"o":3.91,"t":"2026-10-02T16:45:00Z","v":10061,"vw":3.91116},{"c":3.915,"h":3.915,"l":3.9,"n":232,"o":3.905,"t":"2026-10-02T17:00:00Z","v":19610,"vw":3.908183},{"c":3.9,"h":3.93,"l":3.895,"n":345,"o":3.915,"t":"2026-10-02T17:15:00Z","v":27956,"vw":3.913732},{"c":3.9003,"h":3.91,"l":3.89,"n":293,"o":3.9,"t":"2026-10-02T17:30:00Z","v":25297,"vw":3.898372},{"c":3.925,"h":3.93,"l":3.91,"n":176,"o":3.91,"t":"2026-10-02T17:45:00Z","v":14899,"vw":3.913712},{"c":3.915,"h":3.925,"l":3.91,"n":158,"o":3.9201,"t":"2026-10-02T18:00:00Z","v":9851,"vw":3.918206},{"c":3.885,"h":3.915,"l":3.87,"n":236,"o":3.91,"t":"2026-10-02T18:15:00Z","v":19472,"vw":3.893702},{"c":3.875,"h":3.885,"l":3.87,"n":208,"o":3.885,"t":"2026-10-02T18:30:00Z","v":17837,"vw":3.881655},{"c":3.895,"h":3.9,"l":3.87,"n":201,"o":3.875,"t":"2026-10-02T18:45:00Z","v":24326,"vw":3.885971},{"c":3.875,"h":3.9,"l":3.87,"n":214,"o":3.895,"t":"2026-10-02T19:00:00Z","v":15241,"vw":3.88986},{"c":3.8697,"h":3.885,"l":3.86,"n":351,"o":3.875,"t":"2026-10-02T19:15:00Z","v":27475,"vw":3.873898},{"c":3.865,"h":3.88,"l":3.8531,"n":627,"o":3.87,"t":"2026-10-02T19:30:00Z","v":89727,"vw":3.861415},{"c":3.81,"h":3.87,"l":3.81,"n":1425,"o":3.865,"t":"2026-10-02T19:45:00Z","v":161281,"vw":3.843044},{"c":3.88,"h":3.88,"l":3.81,"n":15,"o":3.81,"t":"2026-10-02T20:00:00Z","v":83171,"vw":3.810185},{"c":3.84,"h":3.85,"l":3.84,"n":2,"o":3.85,"t":"2026-10-02T20:30:00Z","v":799,"vw":3.843755},{"c":3.8602,"h":3.8602,"l":3.8602,"n":1,"o":3.8602,"t":"2026-10-02T23:15:00Z","v":200,"vw":3.8602},{"c":3.8696,"h":3.8696,"l":3.8696,"n":1,"o":3.8696,"t":"2026-10-02T23:30:00Z","v":100,"vw":3.8696},{"c":3.8607,"h":3.8607,"l":3.8607,"n":1,"o":3.8607,"t":"2026-10-05T12:00:00Z","v":122,"vw":3.8607},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-05T12:30:00Z","v":203,"vw":3.81},{"c":3.805,"h":3.805,"l":3.805,"n":27,"o":3.805,"t":"2026-10-05T12:45:00Z","v":698,"vw":3.805},{"c":3.81,"h":3.81,"l":3.76,"n":304,"o":3.8,"t":"2026-10-05T13:30:00Z","v":65286,"vw":3.789076},{"c":3.855,"h":3.9,"l":3.81,"n":339,"o":3.81,"t":"2026-10-05T13:45:00Z","v":52771,"vw":3.8595},{"c":3.97,"h":3.98,"l":3.865,"n":144,"o":3.865,"t":"2026-10-05T14:00:00Z","v":11017,"vw":3.947482},{"c":4.015,"h":4.025,"l":3.97,"n":267,"o":3.97,"t":"2026-10-05T14:15:00Z","v":31529,"vw":4.001447},{"c":4.01,"h":4.01,"l":3.95,"n":269,"o":4.01,"t":"2026-10-05T14:30:00Z","v":22450,"vw":3.982981},{"c":3.995,"h":4.03,"l":3.98,"n":343,"o":4.02,"t":"2026-10-05T14:45:00Z","v":38948,"vw":4.013441},{"c":4,"h":4,"l":3.9704,"n":137,"o":4,"t":"2026-10-05T15:00:00Z","v":12237,"vw":3.984535},{"c":3.9607,"h":4,"l":3.95,"n":385,"o":3.99,"t":"2026-10-05T15:15:00Z","v":28858,"vw":3.97845},{"c":4,"h":4,"l":3.97,"n":134,"o":3.97,"t":"2026-10-05T15:30:00Z","v":6833,"vw":3.988571},{"c":4.01,"h":4.01,"l":3.99,"n":239,"o":4,"t":"2026-10-05T15:45:00Z","v":16596,"vw":3.999793},{"c":4.01,"h":4.01,"l":4,"n":203,"o":4.01,"t":"2026-10-05T16:00:00Z","v":9593,"vw":4.006966},{"c":4,"h":4,"l":3.99,"n":186,"o":4,"t":"2026-10-05T16:15:00Z","v":10956,"vw":3.996747},{"c":4,"h":4.005,"l":3.99,"n":203,"o":3.995,"t":"2026-10-05T16:30:00Z","v":14339,"vw":3.997989},{"c":3.995,"h":4,"l":3.985,"n":230,"o":3.995,"t":"2026-10-05T16:45:00Z","v":19216,"vw":3.991988},{"c":3.975,"h":3.995,"l":3.975,"n":309,"o":3.99,"t":"2026-10-05T17:00:00Z","v":23641,"vw":3.986264},{"c":3.97,"h":3.975,"l":3.945,"n":356,"o":3.975,"t":"2026-10-05T17:15:00Z","v":34185,"vw":3.953803},{"c":3.955,"h":3.97,"l":3.945,"n":349,"o":3.965,"t":"2026-10-05T17:30:00Z","v":22061,"vw":3.956268},{"c":3.96,"h":3.97,"l":3.955,"n":186,"o":3.96,"t":"2026-10-05T17:45:00Z","v":11172,"vw":3.961575},{"c":3.945,"h":3.965,"l":3.9409,"n":198,"o":3.96,"t":"2026-10-05T18:00:00Z","v":13192,"vw":3.955167},{"c":4.015,"h":4.02,"l":3.935,"n":492,"o":3.95,"t":"2026-10-05T18:15:00Z","v":55564,"vw":3.967028},{"c":4.01,"h":4.02,"l":3.995,"n":417,"o":4.02,"t":"2026-10-05T18:30:00Z","v":36042,"vw":4.008029},{"c":4.015,"h":4.03,"l":4,"n":310,"o":4.015,"t":"2026-10-05T18:45:00Z","v":20985,"vw":4.01524},{"c":4.025,"h":4.03,"l":4.005,"n":336,"o":4.015,"t":"2026-10-05T19:00:00Z","v":21893,"vw":4.014391},{"c":4.005,"h":4.03,"l":4,"n":422,"o":4.03,"t":"2026-10-05T19:15:00Z","v":28970,"vw":4.010888},{"c":3.99,"h":4.015,"l":3.97,"n":568,"o":4.005,"t":"2026-10-05T19:30:00Z","v":40055,"vw":3.988114},{"c":4.02,"h":4.02,"l":3.98,"n":1333,"o":3.985,"t":"2026-10-05T19:45:00Z","v":132251,"vw":3.995839},{"c":4.01,"h":4.01,"l":4.01,"n":19,"o":4.01,"t":"2026-10-05T20:00:00Z","v":107689,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-05T20:15:00Z","v":100,"vw":4.05},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-05T21:30:00Z","v":169,"vw":3.97},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-05T22:15:00Z","v":500,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-05T23:30:00Z","v":310,"vw":4.1},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-06T13:15:00Z","v":201,"vw":4},{"c":4.025,"h":4.07,"l":3.96,"n":129,"o":4.07,"t":"2026-10-06T13:30:00Z","v":30625,"vw":4.03051},{"c":3.99,"h":4.015,"l":3.98,"n":112,"o":4,"t":"2026-10-06T13:45:00Z","v":6162,"vw":3.996487},{"c":4.03,"h":4.05,"l":3.99,"n":303,"o":3.99,"t":"2026-10-06T14:00:00Z","v":31358,"vw":4.03573},{"c":4.0525,"h":4.065,"l":4.02,"n":344,"o":4.02,"t":"2026-10-06T14:15:00Z","v":22902,"vw":4.038734},{"c":4.0441,"h":4.06,"l":4.0441,"n":153,"o":4.06,"t":"2026-10-06T14:30:00Z","v":8429,"vw":4.055572},{"c":4.085,"h":4.09,"l":4.05,"n":259,"o":4.05,"t":"2026-10-06T14:45:00Z","v":19865,"vw":4.071031},{"c":4.09,"h":4.105,"l":4.075,"n":295,"o":4.085,"t":"2026-10-06T15:00:00Z","v":25516,"vw":4.090717},{"c":4.09,"h":4.09,"l":4.055,"n":135,"o":4.085,"t":"2026-10-06T15:15:00Z","v":8958,"vw":4.071296},{"c":4.085,"h":4.09,"l":4.075,"n":110,"o":4.085,"t":"2026-10-06T15:30:00Z","v":3844,"vw":4.081346},{"c":4.1,"h":4.1,"l":4.075,"n":214,"o":4.08,"t":"2026-10-06T15:45:00Z","v":15545,"vw":4.085934},{"c":4.125,"h":4.13,"l":4.11,"n":68,"o":4.11,"t":"2026-10-06T16:00:00Z","v":3335,"vw":4.123284},{"c":4.09,"h":4.1202,"l":4.085,"n":159,"o":4.12,"t":"2026-10-06T16:15:00Z","v":11338,"vw":4.105175},{"c":4.1,"h":4.105,"l":4.0914,"n":69,"o":4.1,"t":"2026-10-06T16:30:00Z","v":3265,"vw":4.099424},{"c":4.09,"h":4.105,"l":4.0822,"n":49,"o":4.105,"t":"2026-10-06T16:45:00Z","v":2881,"vw":4.096001},{"c":4.0422,"h":4.0801,"l":4.0422,"n":123,"o":4.0801,"t":"2026-10-06T17:00:00Z","v":9848,"vw":4.065357},{"c":4.06,"h":4.06,"l":4.0401,"n":62,"o":4.055,"t":"2026-10-06T17:15:00Z","v":2882,"vw":4.045641},{"c":4.12,"h":4.12,"l":4.06,"n":254,"o":4.0608,"t":"2026-10-06T17:30:00Z","v":32991,"vw":4.090875},{"c":4.1,"h":4.12,"l":4.095,"n":118,"o":4.11,"t":"2026-10-06T17:45:00Z","v":5677,"vw":4.108148},{"c":4.12,"h":4.12,"l":4.1,"n":116,"o":4.1,"t":"2026-10-06T18:00:00Z","v":6111,"vw":4.109766},{"c":4.11,"h":4.125,"l":4.105,"n":115,"o":4.12,"t":"2026-10-06T18:15:00Z","v":5453,"vw":4.117531},{"c":4.1,"h":4.12,"l":4.1,"n":179,"o":4.11,"t":"2026-10-06T18:30:00Z","v":11182,"vw":4.108023},{"c":4.12,"h":4.12,"l":4.095,"n":129,"o":4.1,"t":"2026-10-06T18:45:00Z","v":6632,"vw":4.105015},{"c":4.09,"h":4.115,"l":4.09,"n":94,"o":4.115,"t":"2026-10-06T19:00:00Z","v":5039,"vw":4.105856},{"c":4.075,"h":4.09,"l":4.065,"n":258,"o":4.09,"t":"2026-10-06T19:15:00Z","v":12798,"vw":4.076829},{"c":4.065,"h":4.09,"l":4.06,"n":327,"o":4.075,"t":"2026-10-06T19:30:00Z","v":16319,"vw":4.071085},{"c":4.085,"h":4.095,"l":4.055,"n":1667,"o":4.065,"t":"2026-10-06T19:45:00Z","v":125841,"vw":4.081247},{"c":4.08,"h":4.08,"l":4.08,"n":25,"o":4.08,"t":"2026-10-06T20:00:00Z","v":88728,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-06T21:45:00Z","v":300,"vw":4.05},{"c":3.96,"h":3.98,"l":3.96,"n":3,"o":3.98,"t":"2026-10-07T12:00:00Z","v":300,"vw":3.968264},{"c":3.98,"h":4.08,"l":3.9524,"n":116,"o":4.08,"t":"2026-10-07T13:30:00Z","v":48886,"vw":4.052665},{"c":3.98,"h":3.98,"l":3.9524,"n":30,"o":3.97,"t":"2026-10-07T13:45:00Z","v":1010,"vw":3.968733},{"c":4.02,"h":4.06,"l":3.985,"n":151,"o":3.996,"t":"2026-10-07T14:00:00Z","v":10090,"vw":4.018457},{"c":4.03,"h":4.04,"l":4.02,"n":54,"o":4.02,"t":"2026-10-07T14:15:00Z","v":1598,"vw":4.029512},{"c":4.085,"h":4.115,"l":4.04,"n":551,"o":4.04,"t":"2026-10-07T14:30:00Z","v":45318,"vw":4.069331},{"c":4.06,"h":4.1,"l":4.04,"n":267,"o":4.085,"t":"2026-10-07T14:45:00Z","v":33800,"vw":4.077887},{"c":4.1,"h":4.1,"l":4.05,"n":293,"o":4.05,"t":"2026-10-07T15:00:00Z","v":17587,"vw":4.068635},{"c":4.08,"h":4.105,"l":4.07,"n":177,"o":4.095,"t":"2026-10-07T15:15:00Z","v":10776,"vw":4.088389},{"c":4.095,"h":4.11,"l":4.0714,"n":249,"o":4.0714,"t":"2026-10-07T15:30:00Z","v":12713,"vw":4.101225},{"c":4.1,"h":4.105,"l":4.08,"n":311,"o":4.0988,"t":"2026-10-07T15:45:00Z","v":33043,"vw":4.098466},{"c":4.095,"h":4.1,"l":4.085,"n":167,"o":4.1,"t":"2026-10-07T16:00:00Z","v":6608,"vw":4.090848},{"c":4.12,"h":4.12,"l":4.09,"n":259,"o":4.095,"t":"2026-10-07T16:15:00Z","v":21840,"vw":4.101994},{"c":4.136,"h":4.15,"l":4.105,"n":281,"o":4.12,"t":"2026-10-07T16:30:00Z","v":25550,"vw":4.128957},{"c":4.125,"h":4.14,"l":4.12,"n":166,"o":4.135,"t":"2026-10-07T16:45:00Z","v":8118,"vw":4.130719},{"c":4.135,"h":4.145,"l":4.115,"n":266,"o":4.13,"t":"2026-10-07T17:00:00Z","v":13815,"vw":4.132112},{"c":4.135,"h":4.15,"l":4.12,"n":369,"o":4.1313,"t":"2026-10-07T17:15:00Z","v":37943,"vw":4.135858},{"c":4.165,"h":4.1789,"l":4.13,"n":314,"o":4.13,"t":"2026-10-07T17:30:00Z","v":27415,"vw":4.153694},{"c":4.17,"h":4.175,"l":4.145,"n":295,"o":4.166,"t":"2026-10-07T17:45:00Z","v":28173,"vw":4.160739},{"c":4.195,"h":4.2,"l":4.16,"n":360,"o":4.17,"t":"2026-10-07T18:00:00Z","v":22026,"vw":4.184858},{"c":4.285,"h":4.285,"l":4.2,"n":548,"o":4.2,"t":"2026-10-07T18:15:00Z","v":33719,"vw":4.254061},{"c":4.29,"h":4.3,"l":4.28,"n":284,"o":4.28,"t":"2026-10-07T18:30:00Z","v":22915,"vw":4.287101},{"c":4.47,"h":4.505,"l":4.285,"n":1231,"o":4.285,"t":"2026-10-07T18:45:00Z","v":118662,"vw":4.427705},{"c":4.425,"h":4.48,"l":4.42,"n":546,"o":4.48,"t":"2026-10-07T19:00:00Z","v":37932,"vw":4.450303},{"c":4.465,"h":4.49,"l":4.425,"n":527,"o":4.425,"t":"2026-10-07T19:15:00Z","v":36619,"vw":4.456539},{"c":4.46,"h":4.49,"l":4.46,"n":533,"o":4.46,"t":"2026-10-07T19:30:00Z","v":42027,"vw":4.469608},{"c":4.48,"h":4.5,"l":4.45,"n":2016,"o":4.46,"t":"2026-10-07T19:45:00Z","v":204681,"vw":4.476721},{"c":4.47,"h":4.47,"l":4.47,"n":24,"o":4.47,"t":"2026-10-07T20:00:00Z","v":89947,"vw":4.47},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-07T20:15:00Z","v":126,"vw":4.4},{"c":4.4017,"h":4.4017,"l":4.4017,"n":1,"o":4.4017,"t":"2026-10-07T21:00:00Z","v":300,"vw":4.4017},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-07T21:45:00Z","v":262,"vw":4.44},{"c":4.51,"h":4.56,"l":4.51,"n":6,"o":4.56,"t":"2026-10-08T08:00:00Z","v":566,"vw":4.547013},{"c":4.5,"h":4.51,"l":4.49,"n":4,"o":4.49,"t":"2026-10-08T10:30:00Z","v":447,"vw":4.502308},{"c":4.4901,"h":4.4901,"l":4.49,"n":2,"o":4.49,"t":"2026-10-08T11:00:00Z","v":314,"vw":4.49005},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-08T11:30:00Z","v":100,"vw":4.5},{"c":4.41,"h":4.41,"l":4.39,"n":4,"o":4.39,"t":"2026-10-08T12:15:00Z","v":366,"vw":4.402576},{"c":4.32,"h":4.41,"l":4.3096,"n":110,"o":4.41,"t":"2026-10-08T13:30:00Z","v":13900,"vw":4.375243},{"c":4.32,"h":4.35,"l":4.285,"n":235,"o":4.325,"t":"2026-10-08T13:45:00Z","v":16828,"vw":4.31574},{"c":4.42,"h":4.42,"l":4.33,"n":181,"o":4.33,"t":"2026-10-08T14:00:00Z","v":15976,"vw":4.372534},{"c":4.47,"h":4.49,"l":4.4161,"n":233,"o":4.43,"t":"2026-10-08T14:15:00Z","v":16509,"vw":4.460385},{"c":4.43,"h":4.4725,"l":4.43,"n":175,"o":4.4725,"t":"2026-10-08T14:30:00Z","v":19657,"vw":4.444211},{"c":4.41,"h":4.45,"l":4.4,"n":195,"o":4.43,"t":"2026-10-08T14:45:00Z","v":24095,"vw":4.433895},{"c":4.41,"h":4.44,"l":4.405,"n":147,"o":4.405,"t":"2026-10-08T15:00:00Z","v":13236,"vw":4.416348},{"c":4.42,"h":4.425,"l":4.395,"n":386,"o":4.41,"t":"2026-10-08T15:15:00Z","v":32648,"vw":4.407005},{"c":4.4,"h":4.425,"l":4.4,"n":201,"o":4.415,"t":"2026-10-08T15:30:00Z","v":15724,"vw":4.412821},{"c":4.44,"h":4.44,"l":4.41,"n":169,"o":4.41,"t":"2026-10-08T15:45:00Z","v":7189,"vw":4.426686},{"c":4.425,"h":4.435,"l":4.425,"n":160,"o":4.435,"t":"2026-10-08T16:00:00Z","v":6555,"vw":4.432811},{"c":4.42,"h":4.47,"l":4.41,"n":310,"o":4.42,"t":"2026-10-08T16:15:00Z","v":22001,"vw":4.436773},{"c":4.43,"h":4.43,"l":4.405,"n":167,"o":4.41,"t":"2026-10-08T16:30:00Z","v":18612,"vw":4.40999},{"c":4.44,"h":4.44,"l":4.395,"n":253,"o":4.425,"t":"2026-10-08T16:45:00Z","v":17169,"vw":4.41468},{"c":4.42,"h":4.43,"l":4.385,"n":258,"o":4.43,"t":"2026-10-08T17:00:00Z","v":22741,"vw":4.400552},{"c":4.4,"h":4.43,"l":4.385,"n":457,"o":4.42,"t":"2026-10-08T17:15:00Z","v":34843,"vw":4.400694},{"c":4.435,"h":4.4399,"l":4.39,"n":259,"o":4.4,"t":"2026-10-08T17:30:00Z","v":14489,"vw":4.408649},{"c":4.44,"h":4.445,"l":4.41,"n":269,"o":4.43,"t":"2026-10-08T17:45:00Z","v":18694,"vw":4.424896},{"c":4.43,"h":4.44,"l":4.425,"n":281,"o":4.44,"t":"2026-10-08T18:00:00Z","v":17477,"vw":4.431031},{"c":4.42,"h":4.44,"l":4.42,"n":163,"o":4.43,"t":"2026-10-08T18:15:00Z","v":10547,"vw":4.430062},{"c":4.42,"h":4.43,"l":4.415,"n":131,"o":4.42,"t":"2026-10-08T18:30:00Z","v":9119,"vw":4.419413},{"c":4.435,"h":4.435,"l":4.42,"n":302,"o":4.42,"t":"2026-10-08T18:45:00Z","v":19060,"vw":4.429088},{"c":4.445,"h":4.455,"l":4.425,"n":418,"o":4.44,"t":"2026-10-08T19:00:00Z","v":31525,"vw":4.437321},{"c":4.405,"h":4.46,"l":4.405,"n":475,"o":4.45,"t":"2026-10-08T19:15:00Z","v":35493,"vw":4.43724},{"c":4.4,"h":4.415,"l":4.385,"n":589,"o":4.41,"t":"2026-10-08T19:30:00Z","v":43912,"vw":4.400056},{"c":4.44,"h":4.445,"l":4.4,"n":1333,"o":4.4,"t":"2026-10-08T19:45:00Z","v":147855,"vw":4.424768},{"c":4.43,"h":4.43,"l":4.43,"n":13,"o":4.43,"t":"2026-10-08T20:00:00Z","v":280275,"vw":4.43},{"c":4.565,"h":4.5691,"l":4.49,"n":260,"o":4.49,"t":"2026-10-09T13:30:00Z","v":32075,"vw":4.533945},{"c":4.49,"h":4.57,"l":4.48,"n":117,"o":4.57,"t":"2026-10-09T13:45:00Z","v":6510,"vw":4.534981},{"c":4.41,"h":4.49,"l":4.39,"n":108,"o":4.49,"t":"2026-10-09T14:00:00Z","v":6195,"vw":4.463521},{"c":4.3925,"h":4.41,"l":4.37,"n":187,"o":4.41,"t":"2026-10-09T14:15:00Z","v":14749,"vw":4.392728},{"c":4.39,"h":4.39,"l":4.36,"n":129,"o":4.38,"t":"2026-10-09T14:30:00Z","v":7581,"vw":4.376083},{"c":4.37,"h":4.39,"l":4.37,"n":124,"o":4.39,"t":"2026-10-09T14:45:00Z","v":9477,"vw":4.37868},{"c":4.46,"h":4.475,"l":4.375,"n":277,"o":4.375,"t":"2026-10-09T15:00:00Z","v":24975,"vw":4.433287},{"c":4.425,"h":4.46,"l":4.425,"n":136,"o":4.46,"t":"2026-10-09T15:15:00Z","v":5763,"vw":4.445746},{"c":4.395,"h":4.435,"l":4.385,"n":337,"o":4.425,"t":"2026-10-09T15:30:00Z","v":29348,"vw":4.409197},{"c":4.4,"h":4.415,"l":4.38,"n":283,"o":4.395,"t":"2026-10-09T15:45:00Z","v":30867,"vw":4.397328},{"c":4.39,"h":4.4,"l":4.39,"n":72,"o":4.4,"t":"2026-10-09T16:00:00Z","v":4804,"vw":4.390719},{"c":4.335,"h":4.3971,"l":4.335,"n":429,"o":4.39,"t":"2026-10-09T16:15:00Z","v":39470,"vw":4.369699},{"c":4.245,"h":4.32,"l":4.245,"n":211,"o":4.32,"t":"2026-10-09T16:30:00Z","v":21718,"vw":4.270579},{"c":4.255,"h":4.26,"l":4.24,"n":270,"o":4.24,"t":"2026-10-09T16:45:00Z","v":18413,"vw":4.251966},{"c":4.245,"h":4.275,"l":4.245,"n":237,"o":4.26,"t":"2026-10-09T17:00:00Z","v":13775,"vw":4.260059},{"c":4.225,"h":4.245,"l":4.225,"n":205,"o":4.245,"t":"2026-10-09T17:15:00Z","v":10230,"vw":4.235922},{"c":4.26,"h":4.26,"l":4.23,"n":272,"o":4.23,"t":"2026-10-09T17:30:00Z","v":15361,"vw":4.246237},{"c":4.275,"h":4.28,"l":4.2601,"n":236,"o":4.27,"t":"2026-10-09T17:45:00Z","v":14955,"vw":4.273001},{"c":4.29,"h":4.29,"l":4.27,"n":157,"o":4.28,"t":"2026-10-09T18:00:00Z","v":5494,"vw":4.277602},{"c":4.275,"h":4.29,"l":4.27,"n":378,"o":4.29,"t":"2026-10-09T18:15:00Z","v":19922,"vw":4.28232},{"c":4.325,"h":4.335,"l":4.275,"n":223,"o":4.275,"t":"2026-10-09T18:30:00Z","v":15816,"vw":4.301788},{"c":4.355,"h":4.355,"l":4.33,"n":336,"o":4.33,"t":"2026-10-09T18:45:00Z","v":19246,"vw":4.343593},{"c":4.335,"h":4.355,"l":4.33,"n":309,"o":4.355,"t":"2026-10-09T19:00:00Z","v":14538,"vw":4.342437},{"c":4.33,"h":4.34,"l":4.33,"n":357,"o":4.335,"t":"2026-10-09T19:15:00Z","v":18761,"vw":4.333962},{"c":4.35,"h":4.36,"l":4.315,"n":678,"o":4.32,"t":"2026-10-09T19:30:00Z","v":54418,"vw":4.340826},{"c":4.36,"h":4.37,"l":4.335,"n":1565,"o":4.34,"t":"2026-10-09T19:45:00Z","v":139297,"vw":4.348062},{"c":4.35,"h":4.35,"l":4.35,"n":15,"o":4.35,"t":"2026-10-09T20:00:00Z","v":86219,"vw":4.35},{"c":4.23,"h":4.3,"l":4.22,"n":60,"o":4.3,"t":"2026-10-12T13:30:00Z","v":21367,"vw":4.283248},{"c":4.1,"h":4.21,"l":4.1,"n":179,"o":4.21,"t":"2026-10-12T13:45:00Z","v":25686,"vw":4.137355},{"c":4.19,"h":4.19,"l":4.11,"n":184,"o":4.11,"t":"2026-10-12T14:00:00Z","v":20148,"vw":4.151539},{"c":4.21,"h":4.215,"l":4.17,"n":301,"o":4.195,"t":"2026-10-12T14:15:00Z","v":13313,"vw":4.199029},{"c":4.18,"h":4.215,"l":4.18,"n":97,"o":4.21,"t":"2026-10-12T14:30:00Z","v":9224,"vw":4.197765},{"c":4.13,"h":4.18,"l":4.13,"n":195,"o":4.17,"t":"2026-10-12T14:45:00Z","v":10597,"vw":4.161327},{"c":4.17,"h":4.19,"l":4.13,"n":162,"o":4.13,"t":"2026-10-12T15:00:00Z","v":12972,"vw":4.171734},{"c":4.19,"h":4.31,"l":4.15,"n":998,"o":4.17,"t":"2026-10-12T15:15:00Z","v":113449,"vw":4.229146},{"c":4.24,"h":4.26,"l":4.18,"n":417,"o":4.19,"t":"2026-10-12T15:30:00Z","v":42266,"vw":4.217389},{"c":4.25,"h":4.265,"l":4.23,"n":135,"o":4.24,"t":"2026-10-12T15:45:00Z","v":9494,"vw":4.254868},{"c":4.19,"h":4.26,"l":4.19,"n":196,"o":4.255,"t":"2026-10-12T16:00:00Z","v":10585,"vw":4.232241},{"c":4.12,"h":4.19,"l":4.12,"n":235,"o":4.19,"t":"2026-10-12T16:15:00Z","v":22145,"vw":4.144027},{"c":4.13,"h":4.14,"l":4.125,"n":197,"o":4.125,"t":"2026-10-12T16:30:00Z","v":9720,"vw":4.132108},{"c":4.13,"h":4.15,"l":4.12,"n":233,"o":4.135,"t":"2026-10-12T16:45:00Z","v":11906,"vw":4.135781},{"c":4.125,"h":4.1399,"l":4.12,"n":243,"o":4.13,"t":"2026-10-12T17:00:00Z","v":11998,"vw":4.129346},{"c":4.14,"h":4.15,"l":4.12,"n":372,"o":4.12,"t":"2026-10-12T17:15:00Z","v":24474,"vw":4.136067},{"c":4.135,"h":4.145,"l":4.13,"n":202,"o":4.14,"t":"2026-10-12T17:30:00Z","v":8244,"vw":4.140074},{"c":4.125,"h":4.14,"l":4.12,"n":288,"o":4.135,"t":"2026-10-12T17:45:00Z","v":18780,"vw":4.128985},{"c":4.125,"h":4.13,"l":4.125,"n":193,"o":4.1258,"t":"2026-10-12T18:00:00Z","v":11916,"vw":4.127525},{"c":4.145,"h":4.15,"l":4.125,"n":255,"o":4.125,"t":"2026-10-12T18:15:00Z","v":13288,"vw":4.137806},{"c":4.16,"h":4.17,"l":4.145,"n":229,"o":4.145,"t":"2026-10-12T18:30:00Z","v":15313,"vw":4.160152},{"c":4.115,"h":4.165,"l":4.105,"n":484,"o":4.165,"t":"2026-10-12T18:45:00Z","v":31554,"vw":4.123389},{"c":4.125,"h":4.135,"l":4.11,"n":384,"o":4.115,"t":"2026-10-12T19:00:00Z","v":22240,"vw":4.123253},{"c":4.135,"h":4.15,"l":4.124,"n":500,"o":4.125,"t":"2026-10-12T19:15:00Z","v":32166,"vw":4.135097},{"c":4.14,"h":4.155,"l":4.105,"n":690,"o":4.14,"t":"2026-10-12T19:30:00Z","v":63828,"vw":4.129274},{"c":4.17,"h":4.17,"l":4.105,"n":1822,"o":4.14,"t":"2026-10-12T19:45:00Z","v":185883,"vw":4.13264},{"c":4.16,"h":4.16,"l":4.16,"n":25,"o":4.16,"t":"2026-10-12T20:00:00Z","v":91707,"vw":4.16},{"c":4.25,"h":4.261,"l":4.16,"n":114,"o":4.16,"t":"2026-10-13T13:30:00Z","v":18679,"vw":4.201715},{"c":4.255,"h":4.2844,"l":4.2406,"n":79,"o":4.25,"t":"2026-10-13T13:45:00Z","v":7211,"vw":4.265972},{"c":4.25,"h":4.26,"l":4.2,"n":185,"o":4.24,"t":"2026-10-13T14:00:00Z","v":11047,"vw":4.237379},{"c":4.26,"h":4.3,"l":4.24,"n":370,"o":4.24,"t":"2026-10-13T14:15:00Z","v":30336,"vw":4.259937},{"c":4.255,"h":4.28,"l":4.25,"n":171,"o":4.26,"t":"2026-10-13T14:30:00Z","v":13620,"vw":4.263056},{"c":4.245,"h":4.26,"l":4.215,"n":246,"o":4.25,"t":"2026-10-13T14:45:00Z","v":18901,"vw":4.232402},{"c":4.275,"h":4.285,"l":4.24,"n":264,"o":4.2403,"t":"2026-10-13T15:00:00Z","v":23181,"vw":4.256142},{"c":4.275,"h":4.28,"l":4.245,"n":365,"o":4.271,"t":"2026-10-13T15:15:00Z","v":24500,"vw":4.258593},{"c":4.245,"h":4.28,"l":4.245,"n":234,"o":4.27,"t":"2026-10-13T15:30:00Z","v":15676,"vw":4.262649},{"c":4.265,"h":4.265,"l":4.225,"n":280,"o":4.245,"t":"2026-10-13T15:45:00Z","v":24077,"vw":4.245342},{"c":4.265,"h":4.275,"l":4.255,"n":216,"o":4.27,"t":"2026-10-13T16:00:00Z","v":15934,"vw":4.266159},{"c":4.25,"h":4.27,"l":4.25,"n":110,"o":4.265,"t":"2026-10-13T16:15:00Z","v":6926,"vw":4.262667},{"c":4.25,"h":4.255,"l":4.23,"n":194,"o":4.255,"t":"2026-10-13T16:30:00Z","v":13471,"vw":4.245538},{"c":4.245,"h":4.26,"l":4.245,"n":116,"o":4.255,"t":"2026-10-13T16:45:00Z","v":7742,"vw":4.248937},{"c":4.225,"h":4.24,"l":4.225,"n":273,"o":4.24,"t":"2026-10-13T17:00:00Z","v":12890,"vw":4.231181},{"c":4.185,"h":4.22,"l":4.175,"n":166,"o":4.22,"t":"2026-10-13T17:15:00Z","v":13559,"vw":4.197478},{"c":4.22,"h":4.225,"l":4.185,"n":230,"o":4.1899,"t":"2026-10-13T17:30:00Z","v":13329,"vw":4.203466},{"c":4.225,"h":4.24,"l":4.19,"n":458,"o":4.215,"t":"2026-10-13T17:45:00Z","v":46258,"vw":4.220811},{"c":4.225,"h":4.275,"l":4.225,"n":333,"o":4.225,"t":"2026-10-13T18:00:00Z","v":23507,"vw":4.249874},{"c":4.225,"h":4.23,"l":4.215,"n":210,"o":4.22,"t":"2026-10-13T18:15:00Z","v":10802,"vw":4.222373},{"c":4.235,"h":4.235,"l":4.22,"n":252,"o":4.23,"t":"2026-10-13T18:30:00Z","v":15776,"vw":4.228318},{"c":4.225,"h":4.24,"l":4.225,"n":109,"o":4.24,"t":"2026-10-13T18:45:00Z","v":7991,"vw":4.232167},{"c":4.225,"h":4.235,"l":4.22,"n":303,"o":4.225,"t":"2026-10-13T19:00:00Z","v":20383,"vw":4.227581},{"c":4.215,"h":4.24,"l":4.215,"n":193,"o":4.23,"t":"2026-10-13T19:15:00Z","v":14339,"vw":4.230042},{"c":4.205,"h":4.255,"l":4.205,"n":490,"o":4.215,"t":"2026-10-13T19:30:00Z","v":48789,"vw":4.234583},{"c":4.235,"h":4.245,"l":4.205,"n":1214,"o":4.205,"t":"2026-10-13T19:45:00Z","v":132008,"vw":4.222265},{"c":4.23,"h":4.23,"l":4.23,"n":24,"o":4.23,"t":"2026-10-13T20:00:00Z","v":47475,"vw":4.23},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-13T21:15:00Z","v":211,"vw":4.29},{"c":4.15,"h":4.2,"l":4.13,"n":112,"o":4.16,"t":"2026-10-14T13:30:00Z","v":13266,"vw":4.179218},{"c":4.18,"h":4.205,"l":4.13,"n":140,"o":4.15,"t":"2026-10-14T13:45:00Z","v":18178,"vw":4.165181},{"c":4.19,"h":4.195,"l":4.13,"n":159,"o":4.17,"t":"2026-10-14T14:00:00Z","v":24919,"vw":4.161892},{"c":4.1856,"h":4.2,"l":4.18,"n":128,"o":4.2,"t":"2026-10-14T14:15:00Z","v":10911,"vw":4.187492},{"c":4.19,"h":4.19,"l":4.18,"n":130,"o":4.1821,"t":"2026-10-14T14:30:00Z","v":6032,"vw":4.186055},{"c":4.135,"h":4.185,"l":4.1301,"n":143,"o":4.185,"t":"2026-10-14T14:45:00Z","v":8090,"vw":4.156227},{"c":4.13,"h":4.145,"l":4.1,"n":195,"o":4.135,"t":"2026-10-14T15:00:00Z","v":19592,"vw":4.125586},{"c":4.13,"h":4.135,"l":4.12,"n":226,"o":4.13,"t":"2026-10-14T15:15:00Z","v":14360,"vw":4.130044},{"c":4.1093,"h":4.13,"l":4.105,"n":156,"o":4.12,"t":"2026-10-14T15:30:00Z","v":9194,"vw":4.11767},{"c":4.115,"h":4.12,"l":4.1,"n":129,"o":4.1016,"t":"2026-10-14T15:45:00Z","v":8456,"vw":4.10976},{"c":4.105,"h":4.115,"l":4.1,"n":116,"o":4.1102,"t":"2026-10-14T16:00:00Z","v":5368,"vw":4.10886},{"c":4.1,"h":4.11,"l":4.095,"n":214,"o":4.11,"t":"2026-10-14T16:15:00Z","v":16248,"vw":4.101481},{"c":4.12,"h":4.12,"l":4.105,"n":120,"o":4.105,"t":"2026-10-14T16:30:00Z","v":5088,"vw":4.117148},{"c":4.105,"h":4.12,"l":4.105,"n":76,"o":4.115,"t":"2026-10-14T16:45:00Z","v":5646,"vw":4.110072},{"c":4.095,"h":4.1091,"l":4.09,"n":103,"o":4.1001,"t":"2026-10-14T17:00:00Z","v":7995,"vw":4.098325},{"c":4.075,"h":4.1,"l":4.07,"n":144,"o":4.095,"t":"2026-10-14T17:15:00Z","v":10700,"vw":4.082619},{"c":4.065,"h":4.075,"l":4.065,"n":76,"o":4.075,"t":"2026-10-14T17:30:00Z","v":3450,"vw":4.067635},{"c":4.045,"h":4.065,"l":4.04,"n":180,"o":4.0612,"t":"2026-10-14T17:45:00Z","v":12422,"vw":4.054777},{"c":4.035,"h":4.04,"l":4.03,"n":164,"o":4.035,"t":"2026-10-14T18:00:00Z","v":7163,"vw":4.034293},{"c":4.045,"h":4.055,"l":4.04,"n":162,"o":4.04,"t":"2026-10-14T18:15:00Z","v":10137,"vw":4.044245},{"c":4.035,"h":4.04,"l":4.035,"n":54,"o":4.04,"t":"2026-10-14T18:30:00Z","v":7552,"vw":4.035656},{"c":4.035,"h":4.05,"l":4.035,"n":233,"o":4.035,"t":"2026-10-14T18:45:00Z","v":15576,"vw":4.044466},{"c":4.06,"h":4.068,"l":4.04,"n":156,"o":4.04,"t":"2026-10-14T19:00:00Z","v":10053,"vw":4.048485},{"c":4.065,"h":4.08,"l":4.06,"n":166,"o":4.06,"t":"2026-10-14T19:15:00Z","v":12856,"vw":4.069582},{"c":4.005,"h":4.075,"l":4.005,"n":377,"o":4.065,"t":"2026-10-14T19:30:00Z","v":28593,"vw":4.043388},{"c":4.035,"h":4.05,"l":4,"n":1150,"o":4.005,"t":"2026-10-14T19:45:00Z","v":102615,"vw":4.022808},{"c":4.04,"h":4.04,"l":4.01,"n":22,"o":4.04,"t":"2026-10-14T20:00:00Z","v":56058,"vw":4.039927},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-14T23:30:00Z","v":164,"vw":4.04},{"c":4.012,"h":4.012,"l":4.012,"n":1,"o":4.012,"t":"2026-10-15T11:15:00Z","v":1350,"vw":4.012},{"c":4.16,"h":4.18,"l":4.02,"n":167,"o":4.02,"t":"2026-10-15T13:30:00Z","v":14705,"vw":4.137152},{"c":4.26,"h":4.2699,"l":4.16,"n":203,"o":4.16,"t":"2026-10-15T13:45:00Z","v":13270,"vw":4.242716},{"c":4.33,"h":4.33,"l":4.27,"n":387,"o":4.27,"t":"2026-10-15T14:00:00Z","v":21146,"vw":4.297673},{"c":4.29,"h":4.35,"l":4.27,"n":229,"o":4.34,"t":"2026-10-15T14:15:00Z","v":12026,"vw":4.304647},{"c":4.26,"h":4.31,"l":4.26,"n":289,"o":4.29,"t":"2026-10-15T14:30:00Z","v":13190,"vw":4.279295},{"c":4.25,"h":4.255,"l":4.19,"n":350,"o":4.255,"t":"2026-10-15T14:45:00Z","v":50860,"vw":4.219519},{"c":4.275,"h":4.31,"l":4.255,"n":226,"o":4.255,"t":"2026-10-15T15:00:00Z","v":13290,"vw":4.289324},{"c":4.275,"h":4.285,"l":4.26,"n":242,"o":4.275,"t":"2026-10-15T15:15:00Z","v":13106,"vw":4.271324},{"c":4.26,"h":4.275,"l":4.255,"n":139,"o":4.275,"t":"2026-10-15T15:30:00Z","v":7849,"vw":4.262949},{"c":4.24,"h":4.2606,"l":4.23,"n":202,"o":4.2606,"t":"2026-10-15T15:45:00Z","v":12802,"vw":4.246703},{"c":4.23,"h":4.245,"l":4.22,"n":238,"o":4.245,"t":"2026-10-15T16:00:00Z","v":19638,"vw":4.226073},{"c":4.22,"h":4.24,"l":4.215,"n":177,"o":4.23,"t":"2026-10-15T16:15:00Z","v":10969,"vw":4.228897},{"c":4.225,"h":4.24,"l":4.22,"n":166,"o":4.22,"t":"2026-10-15T16:30:00Z","v":8587,"vw":4.23188},{"c":4.225,"h":4.23,"l":4.215,"n":96,"o":4.23,"t":"2026-10-15T16:45:00Z","v":5421,"vw":4.22343},{"c":4.24,"h":4.245,"l":4.23,"n":118,"o":4.23,"t":"2026-10-15T17:00:00Z","v":9445,"vw":4.236264},{"c":4.245,"h":4.25,"l":4.24,"n":119,"o":4.25,"t":"2026-10-15T17:15:00Z","v":5338,"vw":4.244113},{"c":4.33,"h":4.33,"l":4.225,"n":385,"o":4.25,"t":"2026-10-15T17:30:00Z","v":32086,"vw":4.27348},{"c":4.42,"h":4.435,"l":4.34,"n":488,"o":4.34,"t":"2026-10-15T17:45:00Z","v":40641,"vw":4.387361},{"c":4.41,"h":4.435,"l":4.405,"n":336,"o":4.42,"t":"2026-10-15T18:00:00Z","v":30617,"vw":4.41796},{"c":4.455,"h":4.46,"l":4.4101,"n":383,"o":4.42,"t":"2026-10-15T18:15:00Z","v":33370,"vw":4.431393},{"c":4.46,"h":4.465,"l":4.45,"n":469,"o":4.455,"t":"2026-10-15T18:30:00Z","v":33039,"vw":4.456536},{"c":4.495,"h":4.5,"l":4.47,"n":403,"o":4.47,"t":"2026-10-15T18:45:00Z","v":28924,"vw":4.490383},{"c":4.505,"h":4.505,"l":4.485,"n":302,"o":4.495,"t":"2026-10-15T19:00:00Z","v":21356,"vw":4.496351},{"c":4.5,"h":4.52,"l":4.495,"n":454,"o":4.51,"t":"2026-10-15T19:15:00Z","v":26591,"vw":4.51363},{"c":4.55,"h":4.57,"l":4.5,"n":883,"o":4.5,"t":"2026-10-15T19:30:00Z","v":80318,"vw":4.541131},{"c":4.6,"h":4.6,"l":4.53,"n":2292,"o":4.55,"t":"2026-10-15T19:45:00Z","v":239859,"vw":4.567495},{"c":4.59,"h":4.59,"l":4.59,"n":14,"o":4.59,"t":"2026-10-15T20:00:00Z","v":99038,"vw":4.59},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T08:00:00Z","v":210,"vw":4.55},{"c":4.534,"h":4.6,"l":4.529,"n":170,"o":4.6,"t":"2026-10-16T13:30:00Z","v":27277,"vw":4.576162},{"c":4.524,"h":4.53,"l":4.505,"n":116,"o":4.52,"t":"2026-10-16T13:45:00Z","v":16001,"vw":4.51903},{"c":4.45,"h":4.555,"l":4.45,"n":390,"o":4.539,"t":"2026-10-16T14:00:00Z","v":29829,"vw":4.513696},{"c":4.44,"h":4.475,"l":4.44,"n":189,"o":4.4408,"t":"2026-10-16T14:15:00Z","v":29758,"vw":4.454677},{"c":4.45,"h":4.46,"l":4.435,"n":156,"o":4.44,"t":"2026-10-16T14:30:00Z","v":8807,"vw":4.447755},{"c":4.43,"h":4.46,"l":4.4,"n":214,"o":4.45,"t":"2026-10-16T14:45:00Z","v":27013,"vw":4.431767},{"c":4.43,"h":4.445,"l":4.405,"n":265,"o":4.43,"t":"2026-10-16T15:00:00Z","v":15610,"vw":4.420943},{"c":4.42,"h":4.43,"l":4.4,"n":255,"o":4.4298,"t":"2026-10-16T15:15:00Z","v":14134,"vw":4.416138},{"c":4.425,"h":4.4389,"l":4.415,"n":165,"o":4.42,"t":"2026-10-16T15:30:00Z","v":8493,"vw":4.425027},{"c":4.43,"h":4.46,"l":4.4101,"n":198,"o":4.425,"t":"2026-10-16T15:45:00Z","v":16544,"vw":4.432249},{"c":4.43,"h":4.44,"l":4.4,"n":202,"o":4.425,"t":"2026-10-16T16:00:00Z","v":13962,"vw":4.417703},{"c":4.42,"h":4.435,"l":4.42,"n":119,"o":4.435,"t":"2026-10-16T16:15:00Z","v":6233,"vw":4.427491},{"c":4.4423,"h":4.45,"l":4.41,"n":176,"o":4.42,"t":"2026-10-16T16:30:00Z","v":28817,"vw":4.431053},{"c":4.43,"h":4.465,"l":4.43,"n":293,"o":4.46,"t":"2026-10-16T16:45:00Z","v":25731,"vw":4.451741},{"c":4.425,"h":4.455,"l":4.41,"n":353,"o":4.43,"t":"2026-10-16T17:00:00Z","v":26589,"vw":4.431973},{"c":4.425,"h":4.4275,"l":4.405,"n":283,"o":4.42,"t":"2026-10-16T17:15:00Z","v":24953,"vw":4.410964},{"c":4.45,"h":4.46,"l":4.41,"n":251,"o":4.425,"t":"2026-10-16T17:30:00Z","v":13898,"vw":4.433404},{"c":4.425,"h":4.46,"l":4.42,"n":184,"o":4.46,"t":"2026-10-16T17:45:00Z","v":9034,"vw":4.433778},{"c":4.415,"h":4.425,"l":4.4,"n":364,"o":4.425,"t":"2026-10-16T18:00:00Z","v":26223,"vw":4.410881},{"c":4.425,"h":4.43,"l":4.41,"n":300,"o":4.42,"t":"2026-10-16T18:15:00Z","v":14023,"vw":4.420631},{"c":4.44,"h":4.45,"l":4.42,"n":267,"o":4.425,"t":"2026-10-16T18:30:00Z","v":15620,"vw":4.435353},{"c":4.415,"h":4.44,"l":4.415,"n":354,"o":4.44,"t":"2026-10-16T18:45:00Z","v":20442,"vw":4.424837},{"c":4.425,"h":4.43,"l":4.4,"n":327,"o":4.415,"t":"2026-10-16T19:00:00Z","v":27850,"vw":4.41335},{"c":4.395,"h":4.43,"l":4.395,"n":341,"o":4.425,"t":"2026-10-16T19:15:00Z","v":22502,"vw":4.412988},{"c":4.4,"h":4.415,"l":4.3401,"n":1226,"o":4.4,"t":"2026-10-16T19:30:00Z","v":148915,"vw":4.381445},{"c":4.44,"h":4.46,"l":4.3913,"n":1458,"o":4.395,"t":"2026-10-16T19:45:00Z","v":118510,"vw":4.433573},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-16T20:00:00Z","v":116934,"vw":4.44},{"c":4.53,"h":4.55,"l":4.53,"n":4,"o":4.54,"t":"2026-10-19T12:00:00Z","v":1000,"vw":4.543783},{"c":4.48,"h":4.55,"l":4.45,"n":7,"o":4.55,"t":"2026-10-19T13:00:00Z","v":700,"vw":4.498395},{"c":4.44,"h":4.49,"l":4.3876,"n":77,"o":4.46,"t":"2026-10-19T13:30:00Z","v":10242,"vw":4.448013},{"c":4.485,"h":4.49,"l":4.41,"n":92,"o":4.41,"t":"2026-10-19T13:45:00Z","v":10736,"vw":4.455735},{"c":4.535,"h":4.545,"l":4.5,"n":85,"o":4.5,"t":"2026-10-19T14:00:00Z","v":9000,"vw":4.52336},{"c":4.5,"h":4.56,"l":4.5,"n":176,"o":4.535,"t":"2026-10-19T14:15:00Z","v":25876,"vw":4.545344},{"c":4.48,"h":4.5,"l":4.465,"n":117,"o":4.5,"t":"2026-10-19T14:30:00Z","v":11052,"vw":4.484465},{"c":4.41,"h":4.46,"l":4.41,"n":110,"o":4.46,"t":"2026-10-19T14:45:00Z","v":12007,"vw":4.44969},{"c":4.47,"h":4.47,"l":4.43,"n":66,"o":4.43,"t":"2026-10-19T15:00:00Z","v":3406,"vw":4.448854},{"c":4.48,"h":4.485,"l":4.465,"n":116,"o":4.465,"t":"2026-10-19T15:15:00Z","v":7173,"vw":4.472729},{"c":4.465,"h":4.48,"l":4.46,"n":200,"o":4.47,"t":"2026-10-19T15:30:00Z","v":8835,"vw":4.469802},{"c":4.465,"h":4.48,"l":4.465,"n":142,"o":4.465,"t":"2026-10-19T15:45:00Z","v":8646,"vw":4.473068},{"c":4.435,"h":4.46,"l":4.43,"n":211,"o":4.46,"t":"2026-10-19T16:00:00Z","v":14627,"vw":4.441445},{"c":4.425,"h":4.45,"l":4.425,"n":136,"o":4.435,"t":"2026-10-19T16:15:00Z","v":5339,"vw":4.437588},{"c":4.445,"h":4.45,"l":4.42,"n":164,"o":4.425,"t":"2026-10-19T16:30:00Z","v":10397,"vw":4.429575},{"c":4.445,"h":4.455,"l":4.445,"n":219,"o":4.445,"t":"2026-10-19T16:45:00Z","v":17567,"vw":4.44581},{"c":4.44,"h":4.44,"l":4.42,"n":210,"o":4.44,"t":"2026-10-19T17:00:00Z","v":9421,"vw":4.433591},{"c":4.44,"h":4.445,"l":4.4367,"n":161,"o":4.4367,"t":"2026-10-19T17:15:00Z","v":7039,"vw":4.440293},{"c":4.47,"h":4.47,"l":4.425,"n":227,"o":4.43,"t":"2026-10-19T17:30:00Z","v":15398,"vw":4.434566},{"c":4.44,"h":4.46,"l":4.435,"n":135,"o":4.46,"t":"2026-10-19T17:45:00Z","v":7593,"vw":4.448887},{"c":4.46,"h":4.46,"l":4.43,"n":208,"o":4.44,"t":"2026-10-19T18:00:00Z","v":26579,"vw":4.439916},{"c":4.45,"h":4.47,"l":4.45,"n":181,"o":4.459,"t":"2026-10-19T18:15:00Z","v":9883,"vw":4.459107},{"c":4.465,"h":4.47,"l":4.45,"n":132,"o":4.45,"t":"2026-10-19T18:30:00Z","v":7465,"vw":4.463323},{"c":4.47,"h":4.48,"l":4.465,"n":192,"o":4.465,"t":"2026-10-19T18:45:00Z","v":6770,"vw":4.47},{"c":4.485,"h":4.485,"l":4.4713,"n":134,"o":4.475,"t":"2026-10-19T19:00:00Z","v":9651,"vw":4.476882},{"c":4.485,"h":4.49,"l":4.475,"n":235,"o":4.485,"t":"2026-10-19T19:15:00Z","v":15619,"vw":4.47947},{"c":4.51,"h":4.51,"l":4.485,"n":269,"o":4.49,"t":"2026-10-19T19:30:00Z","v":15024,"vw":4.495122},{"c":4.46,"h":4.52,"l":4.45,"n":1193,"o":4.51,"t":"2026-10-19T19:45:00Z","v":105879,"vw":4.477307},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-19T20:00:00Z","v":63508,"vw":4.46},{"c":4.49,"h":4.51,"l":4.45,"n":101,"o":4.45,"t":"2026-10-20T13:30:00Z","v":44950,"vw":4.483813},{"c":4.51,"h":4.52,"l":4.48,"n":88,"o":4.48,"t":"2026-10-20T13:45:00Z","v":5697,"vw":4.501017},{"c":4.455,"h":4.52,"l":4.445,"n":111,"o":4.52,"t":"2026-10-20T14:00:00Z","v":10845,"vw":4.470165},{"c":4.46,"h":4.46,"l":4.425,"n":92,"o":4.44,"t":"2026-10-20T14:15:00Z","v":5774,"vw":4.44176},{"c":4.47,"h":4.488,"l":4.46,"n":98,"o":4.4603,"t":"2026-10-20T14:30:00Z","v":6587,"vw":4.470475},{"c":4.485,"h":4.5,"l":4.465,"n":122,"o":4.47,"t":"2026-10-20T14:45:00Z","v":11065,"vw":4.484519},{"c":4.48,"h":4.49,"l":4.46,"n":167,"o":4.485,"t":"2026-10-20T15:00:00Z","v":18228,"vw":4.477598},{"c":4.48,"h":4.495,"l":4.48,"n":54,"o":4.49,"t":"2026-10-20T15:15:00Z","v":5593,"vw":4.482011},{"c":4.48,"h":4.48,"l":4.46,"n":67,"o":4.47,"t":"2026-10-20T15:30:00Z","v":3514,"vw":4.475217},{"c":4.475,"h":4.475,"l":4.475,"n":27,"o":4.475,"t":"2026-10-20T15:45:00Z","v":1780,"vw":4.475},{"c":4.47,"h":4.47,"l":4.465,"n":77,"o":4.47,"t":"2026-10-20T16:00:00Z","v":3401,"vw":4.4695},{"c":4.47,"h":4.47,"l":4.46,"n":104,"o":4.47,"t":"2026-10-20T16:15:00Z","v":6385,"vw":4.461837},{"c":4.48,"h":4.485,"l":4.48,"n":33,"o":4.48,"t":"2026-10-20T16:30:00Z","v":2860,"vw":4.480199},{"c":4.48,"h":4.48,"l":4.48,"n":19,"o":4.48,"t":"2026-10-20T16:45:00Z","v":789,"vw":4.48},{"c":4.5,"h":4.5,"l":4.485,"n":88,"o":4.49,"t":"2026-10-20T17:00:00Z","v":4426,"vw":4.492538},{"c":4.505,"h":4.51,"l":4.5,"n":116,"o":4.5,"t":"2026-10-20T17:15:00Z","v":6509,"vw":4.502329},{"c":4.51,"h":4.52,"l":4.505,"n":91,"o":4.51,"t":"2026-10-20T17:30:00Z","v":7153,"vw":4.510627},{"c":4.5,"h":4.5179,"l":4.5,"n":84,"o":4.51,"t":"2026-10-20T17:45:00Z","v":4234,"vw":4.503945},{"c":4.5086,"h":4.51,"l":4.5,"n":21,"o":4.51,"t":"2026-10-20T18:00:00Z","v":1465,"vw":4.503888},{"c":4.495,"h":4.51,"l":4.49,"n":81,"o":4.5,"t":"2026-10-20T18:15:00Z","v":3764,"vw":4.497422},{"c":4.5,"h":4.5,"l":4.48,"n":137,"o":4.495,"t":"2026-10-20T18:30:00Z","v":9011,"vw":4.490055},{"c":4.52,"h":4.54,"l":4.5,"n":256,"o":4.5,"t":"2026-10-20T18:45:00Z","v":23134,"vw":4.526937},{"c":4.52,"h":4.5286,"l":4.52,"n":44,"o":4.52,"t":"2026-10-20T19:00:00Z","v":3157,"vw":4.520714},{"c":4.52,"h":4.525,"l":4.51,"n":125,"o":4.51,"t":"2026-10-20T19:15:00Z","v":6349,"vw":4.517564},{"c":4.55,"h":4.55,"l":4.52,"n":247,"o":4.52,"t":"2026-10-20T19:30:00Z","v":18452,"vw":4.529474},{"c":4.62,"h":4.62,"l":4.54,"n":756,"o":4.555,"t":"2026-10-20T19:45:00Z","v":74287,"vw":4.583153},{"c":4.61,"h":4.61,"l":4.61,"n":16,"o":4.61,"t":"2026-10-20T20:00:00Z","v":123526,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T20:45:00Z","v":500,"vw":4.6},{"c":4.48,"h":4.48,"l":4.31,"n":3,"o":4.31,"t":"2026-10-20T21:15:00Z","v":249,"vw":4.395685},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-21T13:15:00Z","v":367,"vw":4.6},{"c":4.505,"h":4.54,"l":4.465,"n":105,"o":4.5,"t":"2026-10-21T13:30:00Z","v":9832,"vw":4.494309},{"c":4.52,"h":4.53,"l":4.49,"n":44,"o":4.505,"t":"2026-10-21T13:45:00Z","v":3619,"vw":4.514489},{"c":4.52,"h":4.52,"l":4.45,"n":148,"o":4.5,"t":"2026-10-21T14:00:00Z","v":21378,"vw":4.502209},{"c":4.575,"h":4.575,"l":4.51,"n":195,"o":4.51,"t":"2026-10-21T14:15:00Z","v":13775,"vw":4.540042},{"c":4.6,"h":4.615,"l":4.57,"n":118,"o":4.575,"t":"2026-10-21T14:30:00Z","v":10512,"vw":4.582828},{"c":4.5801,"h":4.64,"l":4.5801,"n":94,"o":4.62,"t":"2026-10-21T14:45:00Z","v":6154,"vw":4.61819},{"c":4.6,"h":4.6,"l":4.575,"n":62,"o":4.58,"t":"2026-10-21T15:00:00Z","v":3711,"vw":4.588197},{"c":4.6123,"h":4.62,"l":4.59,"n":120,"o":4.5922,"t":"2026-10-21T15:15:00Z","v":5936,"vw":4.605618},{"c":4.61,"h":4.6299,"l":4.61,"n":84,"o":4.625,"t":"2026-10-21T15:30:00Z","v":6005,"vw":4.6228},{"c":4.61,"h":4.62,"l":4.61,"n":111,"o":4.62,"t":"2026-10-21T15:45:00Z","v":5109,"vw":4.614899},{"c":4.61,"h":4.62,"l":4.6,"n":153,"o":4.62,"t":"2026-10-21T16:00:00Z","v":7054,"vw":4.610171},{"c":4.61,"h":4.6286,"l":4.6,"n":103,"o":4.6,"t":"2026-10-21T16:15:00Z","v":12369,"vw":4.613449},{"c":4.62,"h":4.645,"l":4.615,"n":227,"o":4.62,"t":"2026-10-21T16:30:00Z","v":17295,"vw":4.627359},{"c":4.595,"h":4.62,"l":4.59,"n":85,"o":4.62,"t":"2026-10-21T16:45:00Z","v":4090,"vw":4.599831},{"c":4.6,"h":4.605,"l":4.6,"n":73,"o":4.6,"t":"2026-10-21T17:00:00Z","v":4001,"vw":4.600331},{"c":4.5793,"h":4.6,"l":4.575,"n":130,"o":4.6,"t":"2026-10-21T17:15:00Z","v":6818,"vw":4.585184},{"c":4.58,"h":4.58,"l":4.57,"n":174,"o":4.5793,"t":"2026-10-21T17:30:00Z","v":10766,"vw":4.577395},{"c":4.585,"h":4.595,"l":4.585,"n":112,"o":4.59,"t":"2026-10-21T17:45:00Z","v":5768,"vw":4.589825},{"c":4.56,"h":4.585,"l":4.56,"n":141,"o":4.585,"t":"2026-10-21T18:00:00Z","v":6616,"vw":4.573049},{"c":4.555,"h":4.57,"l":4.555,"n":175,"o":4.57,"t":"2026-10-21T18:15:00Z","v":12803,"vw":4.562194},{"c":4.565,"h":4.57,"l":4.555,"n":59,"o":4.555,"t":"2026-10-21T18:30:00Z","v":3574,"vw":4.560949},{"c":4.52,"h":4.57,"l":4.52,"n":212,"o":4.565,"t":"2026-10-21T18:45:00Z","v":14367,"vw":4.546866},{"c":4.49,"h":4.52,"l":4.49,"n":342,"o":4.52,"t":"2026-10-21T19:00:00Z","v":26053,"vw":4.50138},{"c":4.525,"h":4.5286,"l":4.5,"n":166,"o":4.5,"t":"2026-10-21T19:15:00Z","v":14057,"vw":4.511486},{"c":4.515,"h":4.525,"l":4.515,"n":249,"o":4.525,"t":"2026-10-21T19:30:00Z","v":14555,"vw":4.519616},{"c":4.56,"h":4.57,"l":4.52,"n":922,"o":4.52,"t":"2026-10-21T19:45:00Z","v":62611,"vw":4.551182},{"c":4.56,"h":4.56,"l":4.56,"n":12,"o":4.56,"t":"2026-10-21T20:00:00Z","v":35645,"vw":4.56},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-22T11:30:00Z","v":100,"vw":4.45},{"c":4.67,"h":4.67,"l":4.52,"n":43,"o":4.53,"t":"2026-10-22T13:30:00Z","v":6331,"vw":4.553612},{"c":4.67,"h":4.67,"l":4.59,"n":87,"o":4.64,"t":"2026-10-22T13:45:00Z","v":10273,"vw":4.632056},{"c":4.61,"h":4.69,"l":4.59,"n":179,"o":4.69,"t":"2026-10-22T14:00:00Z","v":55851,"vw":4.624704},{"c":4.59,"h":4.61,"l":4.575,"n":166,"o":4.61,"t":"2026-10-22T14:15:00Z","v":14767,"vw":4.587223},{"c":4.61,"h":4.62,"l":4.5601,"n":268,"o":4.585,"t":"2026-10-22T14:30:00Z","v":20874,"vw":4.589259},{"c":4.69,"h":4.69,"l":4.615,"n":187,"o":4.62,"t":"2026-10-22T14:45:00Z","v":11271,"vw":4.650912},{"c":4.66,"h":4.685,"l":4.6527,"n":142,"o":4.685,"t":"2026-10-22T15:00:00Z","v":6988,"vw":4.669387},{"c":4.695,"h":4.7005,"l":4.66,"n":259,"o":4.66,"t":"2026-10-22T15:15:00Z","v":17156,"vw":4.685357},{"c":4.68,"h":4.7,"l":4.675,"n":235,"o":4.7,"t":"2026-10-22T15:30:00Z","v":18914,"vw":4.685283},{"c":4.725,"h":4.735,"l":4.69,"n":231,"o":4.69,"t":"2026-10-22T15:45:00Z","v":27151,"vw":4.723224},{"c":4.71,"h":4.725,"l":4.7,"n":76,"o":4.725,"t":"2026-10-22T16:00:00Z","v":3950,"vw":4.713635},{"c":4.715,"h":4.73,"l":4.71,"n":166,"o":4.71,"t":"2026-10-22T16:15:00Z","v":8483,"vw":4.71517},{"c":4.71,"h":4.72,"l":4.69,"n":182,"o":4.72,"t":"2026-10-22T16:30:00Z","v":12725,"vw":4.711751},{"c":4.69,"h":4.71,"l":4.67,"n":137,"o":4.71,"t":"2026-10-22T16:45:00Z","v":8708,"vw":4.687275},{"c":4.655,"h":4.69,"l":4.655,"n":213,"o":4.69,"t":"2026-10-22T17:00:00Z","v":10178,"vw":4.668367},{"c":4.655,"h":4.665,"l":4.65,"n":132,"o":4.655,"t":"2026-10-22T17:15:00Z","v":7347,"vw":4.65738},{"c":4.665,"h":4.665,"l":4.65,"n":168,"o":4.655,"t":"2026-10-22T17:30:00Z","v":5971,"vw":4.657968},{"c":4.655,"h":4.665,"l":4.65,"n":172,"o":4.665,"t":"2026-10-22T17:45:00Z","v":6512,"vw":4.659384},{"c":4.655,"h":4.67,"l":4.63,"n":309,"o":4.655,"t":"2026-10-22T18:00:00Z","v":37686,"vw":4.660888},{"c":4.6118,"h":4.675,"l":4.6118,"n":283,"o":4.655,"t":"2026-10-22T18:15:00Z","v":16420,"vw":4.651162},{"c":4.63,"h":4.63,"l":4.605,"n":188,"o":4.612,"t":"2026-10-22T18:30:00Z","v":10607,"vw":4.612953},{"c":4.615,"h":4.64,"l":4.61,"n":245,"o":4.63,"t":"2026-10-22T18:45:00Z","v":16301,"vw":4.622158},{"c":4.645,"h":4.65,"l":4.612,"n":254,"o":4.615,"t":"2026-10-22T19:00:00Z","v":12182,"vw":4.63329},{"c":4.635,"h":4.645,"l":4.635,"n":266,"o":4.645,"t":"2026-10-22T19:15:00Z","v":10744,"vw":4.640498},{"c":4.65,"h":4.66,"l":4.635,"n":478,"o":4.64,"t":"2026-10-22T19:30:00Z","v":30215,"vw":4.646139},{"c":4.73,"h":4.73,"l":4.64,"n":1316,"o":4.65,"t":"2026-10-22T19:45:00Z","v":97896,"vw":4.696872},{"c":4.73,"h":4.73,"l":4.73,"n":12,"o":4.73,"t":"2026-10-22T20:00:00Z","v":89756,"vw":4.73},{"c":4.6,"h":4.6311,"l":4.6,"n":3,"o":4.6311,"t":"2026-10-23T13:15:00Z","v":368,"vw":4.610141},{"c":4.565,"h":4.615,"l":4.55,"n":65,"o":4.59,"t":"2026-10-23T13:30:00Z","v":8358,"vw":4.587951},{"c":4.59,"h":4.59,"l":4.53,"n":26,"o":4.57,"t":"2026-10-23T13:45:00Z","v":3314,"vw":4.55778},{"c":4.565,"h":4.595,"l":4.565,"n":12,"o":4.595,"t":"2026-10-23T14:00:00Z","v":2211,"vw":4.568371},{"c":4.6,"h":4.61,"l":4.57,"n":173,"o":4.58,"t":"2026-10-23T14:15:00Z","v":14115,"vw":4.583787},{"c":4.625,"h":4.645,"l":4.6,"n":213,"o":4.61,"t":"2026-10-23T14:30:00Z","v":13800,"vw":4.61915},{"c":4.65,"h":4.65,"l":4.625,"n":110,"o":4.625,"t":"2026-10-23T14:45:00Z","v":6388,"vw":4.64281},{"c":4.62,"h":4.65,"l":4.62,"n":124,"o":4.65,"t":"2026-10-23T15:00:00Z","v":9722,"vw":4.63114},{"c":4.63,"h":4.65,"l":4.63,"n":162,"o":4.63,"t":"2026-10-23T15:15:00Z","v":11119,"vw":4.638453},{"c":4.605,"h":4.62,"l":4.6,"n":83,"o":4.62,"t":"2026-10-23T15:30:00Z","v":6119,"vw":4.608941},{"c":4.6,"h":4.61,"l":4.6,"n":68,"o":4.6,"t":"2026-10-23T15:45:00Z","v":6255,"vw":4.601116},{"c":4.615,"h":4.615,"l":4.6,"n":95,"o":4.6,"t":"2026-10-23T16:00:00Z","v":13380,"vw":4.605687},{"c":4.56,"h":4.615,"l":4.5501,"n":222,"o":4.615,"t":"2026-10-23T16:15:00Z","v":17987,"vw":4.5835},{"c":4.575,"h":4.58,"l":4.56,"n":120,"o":4.56,"t":"2026-10-23T16:30:00Z","v":7918,"vw":4.569244},{"c":4.565,"h":4.575,"l":4.56,"n":112,"o":4.57,"t":"2026-10-23T16:45:00Z","v":8404,"vw":4.56827},{"c":4.55,"h":4.57,"l":4.55,"n":102,"o":4.565,"t":"2026-10-23T17:00:00Z","v":6764,"vw":4.556433},{"c":4.585,"h":4.5977,"l":4.5599,"n":173,"o":4.5599,"t":"2026-10-23T17:15:00Z","v":31904,"vw":4.57926},{"c":4.595,"h":4.595,"l":4.585,"n":20,"o":4.585,"t":"2026-10-23T17:30:00Z","v":1765,"vw":4.592085}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.13192248697445516,"strike":16.33010362393563,"iv":2.703686002632534,"gamma":0.04998781919357174,"theta":-0.011126431625209906,"vega":0.002199932247958686,"rho":0.00025021362668683084,"breakevenPct":258.25954539521405},{"delta":0.15,"premium":0.2614810538831691,"strike":21.728377245132044,"iv":3.5455345859720344,"gamma":0.04992820506299175,"theta":-0.019556525136416356,"vega":0.0028809429931021292,"rho":0.0003276752187687976,"breakevenPct":378.5605723398305},{"delta":0.2,"premium":0.39103962079188315,"strike":27.12665086632846,"iv":4.387383169311535,"gamma":0.049868590932411756,"theta":-0.027986618647622807,"vega":0.003561953738245573,"rho":0.00040513681085076436,"breakevenPct":498.8615992844471},{"delta":0.25,"premium":0.3844196735127277,"strike":22.825902053818304,"iv":3.7173388440902237,"gamma":0.1076436999258133,"theta":-0.02442120189245469,"vega":0.003898005122007178,"rho":0.0005852106645483729,"breakevenPct":405.1212563075306},{"delta":0.3,"premium":0.36768173731195936,"strike":17.804521193587796,"iv":2.9349617049098793,"gamma":0.16971589712980956,"theta":-0.019964525303030833,"vega":0.004208426214399522,"rho":0.000772908553009765,"breakevenPct":295.47775692926564},{"delta":0.35,"premium":0.350943801111191,"strike":12.783140333357288,"iv":2.1525845657295344,"gamma":0.23178809433380582,"theta":-0.015507848713606978,"vega":0.0045188473067918665,"rho":0.0009606064414711573,"breakevenPct":185.83425755100063},{"delta":0.4,"premium":0.3342058649104226,"strike":7.7617594731267765,"iv":1.3702074265491886,"gamma":0.29386029153780213,"theta":-0.011051172124183117,"vega":0.004829268399184211,"rho":0.0011483043299325498,"breakevenPct":76.19075817273557},{"delta":0.45,"premium":0.417212481011295,"strike":4.88177887049834,"iv":1.0005310198192023,"gamma":0.31534536260412066,"theta":-0.008612114832646735,"vega":0.004866876654362896,"rho":0.0012607898180326074,"breakevenPct":15.320812872897394},{"delta":0.5,"premium":0.6221291054808392,"strike":4.61906524938354,"iv":1.13526661941743,"gamma":0.2872239461688332,"theta":-0.008639036682972813,"vega":0.004571046997391556,"rho":0.0012813490390243677,"breakevenPct":14.062989224469622},{"delta":0.55,"premium":0.8270457299503837,"strike":4.3563516282687385,"iv":1.2700022190156577,"gamma":0.2591025297335457,"theta":-0.008665958533298889,"vega":0.004275217340420214,"rho":0.001301908260016128,"breakevenPct":12.805165576041851},{"delta":0.6,"premium":1.0319623544199277,"strike":4.093638007153939,"iv":1.404737818613885,"gamma":0.2309811132982583,"theta":-0.008692880383624967,"vega":0.003979387683448874,"rho":0.0013224674810078884,"breakevenPct":11.547341927614081},{"delta":0.65,"premium":1.236878978889472,"strike":3.830924386039138,"iv":1.5394734182121128,"gamma":0.20285969686297078,"theta":-0.008719802233951045,"vega":0.003683558026477533,"rho":0.0013430267019996487,"breakevenPct":10.28951827918631},{"delta":0.7,"premium":1.441795603359016,"strike":3.568210764924338,"iv":1.6742090178103401,"gamma":0.17473828042768338,"theta":-0.008746724084277123,"vega":0.003387728369506192,"rho":0.001363585922991409,"breakevenPct":9.03169463075854},{"delta":0.75,"premium":1.6467122278285604,"strike":3.305497143809538,"iv":1.8089446174085677,"gamma":0.1466168639923959,"theta":-0.0087736459346032,"vega":0.0030918987125348515,"rho":0.0013841451439831694,"breakevenPct":7.77387098233077},{"delta":0.8,"premium":1.8516288522981048,"strike":3.0427835226947373,"iv":1.9436802170067957,"gamma":0.11849544755710842,"theta":-0.008800567784929277,"vega":0.00279606905556351,"rho":0.0014047043649749297,"breakevenPct":6.516047333902998},{"delta":0.85,"premium":2.056545476767649,"strike":2.780069901579937,"iv":2.0784158166050233,"gamma":0.09037403112182096,"theta":-0.008827489635255354,"vega":0.0025002393985921693,"rho":0.00142526358596669,"breakevenPct":5.258223685475228},{"delta":0.9,"premium":2.2614621012371936,"strike":2.517356280465137,"iv":2.213151416203251,"gamma":0.062252614686533536,"theta":-0.008854411485581432,"vega":0.002204409741620828,"rho":0.0014458228069584504,"breakevenPct":4.0004000370474575}],"put":[{"delta":0.6,"premium":6.426986097678343,"strike":10.443423482270495,"iv":2.883582646560143,"gamma":0.1825518296991135,"theta":-0.023799864421734825,"vega":0.004909717688316184,"rho":-0.007109791484148927,"breakevenPct":12.591134176449351},{"delta":0.65,"premium":9.535512126329895,"strike":13.442034176946699,"iv":4.030086634165788,"gamma":0.07151824115973417,"theta":-0.032062350637271114,"vega":0.0046931421988379695,"rho":-0.009686858910741157,"breakevenPct":14.983198027925933},{"delta":0.7,"premium":11.666398003438085,"strike":15.708934046210729,"iv":4.017875894233051,"gamma":0.06703072055641333,"theta":-0.029477595516100037,"vega":0.004385714029359435,"rho":-0.011511975834246976,"breakevenPct":12.023154673065402},{"delta":0.75,"premium":12.249574265980026,"strike":16.43507187030325,"iv":3.7661487240034854,"gamma":0.0674353523943631,"theta":-0.025365735402594222,"vega":0.004040739477888667,"rho":-0.012140621059507944,"breakevenPct":8.911912854772023},{"delta":0.8,"premium":7.007083406336901,"strike":11.36169361903571,"iv":2.612868071084982,"gamma":0.08625432460055751,"theta":-0.015505765138294821,"vega":0.003554438206553557,"rho":-0.00826567868055067,"breakevenPct":5.2315514102544025}]},"raw":{"call":[{"delta":0.1,"premium":0.13192248697445516,"strike":16.33010362393563,"iv":2.703686002632534,"gamma":0.04998781919357174,"theta":-0.011126431625209906,"vega":0.002199932247958686,"rho":0.00025021362668683084,"breakevenPct":258.25954539521405},{"delta":0.15,"premium":0.2614810538831691,"strike":21.728377245132044,"iv":3.5455345859720344,"gamma":0.04992820506299175,"theta":-0.019556525136416356,"vega":0.0028809429931021292,"rho":0.0003276752187687976,"breakevenPct":378.5605723398305},{"delta":0.2,"premium":0.39103962079188315,"strike":27.12665086632846,"iv":4.387383169311535,"gamma":0.049868590932411756,"theta":-0.027986618647622807,"vega":0.003561953738245573,"rho":0.00040513681085076436,"breakevenPct":498.8615992844471},{"delta":0.25,"premium":0.3844196735127277,"strike":22.825902053818304,"iv":3.7173388440902237,"gamma":0.1076436999258133,"theta":-0.02442120189245469,"vega":0.003898005122007178,"rho":0.0005852106645483729,"breakevenPct":405.1212563075306},{"delta":0.3,"premium":0.36768173731195936,"strike":17.804521193587796,"iv":2.9349617049098793,"gamma":0.16971589712980956,"theta":-0.019964525303030833,"vega":0.004208426214399522,"rho":0.000772908553009765,"breakevenPct":295.47775692926564},{"delta":0.35,"premium":0.350943801111191,"strike":12.783140333357288,"iv":2.1525845657295344,"gamma":0.23178809433380582,"theta":-0.015507848713606978,"vega":0.0045188473067918665,"rho":0.0009606064414711573,"breakevenPct":185.83425755100063},{"delta":0.4,"premium":0.3342058649104226,"strike":7.7617594731267765,"iv":1.3702074265491886,"gamma":0.29386029153780213,"theta":-0.011051172124183117,"vega":0.004829268399184211,"rho":0.0011483043299325498,"breakevenPct":76.19075817273557},{"delta":0.45,"premium":0.417212481011295,"strike":4.88177887049834,"iv":1.0005310198192023,"gamma":0.31534536260412066,"theta":-0.008612114832646735,"vega":0.004866876654362896,"rho":0.0012607898180326074,"breakevenPct":15.320812872897394},{"delta":0.5,"premium":0.6221291054808392,"strike":4.61906524938354,"iv":1.13526661941743,"gamma":0.2872239461688332,"theta":-0.008639036682972813,"vega":0.004571046997391556,"rho":0.0012813490390243677,"breakevenPct":14.062989224469622},{"delta":0.55,"premium":0.8270457299503837,"strike":4.3563516282687385,"iv":1.2700022190156577,"gamma":0.2591025297335457,"theta":-0.008665958533298889,"vega":0.004275217340420214,"rho":0.001301908260016128,"breakevenPct":12.805165576041851},{"delta":0.6,"premium":1.0319623544199277,"strike":4.093638007153939,"iv":1.404737818613885,"gamma":0.2309811132982583,"theta":-0.008692880383624967,"vega":0.003979387683448874,"rho":0.0013224674810078884,"breakevenPct":11.547341927614081},{"delta":0.65,"premium":1.236878978889472,"strike":3.830924386039138,"iv":1.5394734182121128,"gamma":0.20285969686297078,"theta":-0.008719802233951045,"vega":0.003683558026477533,"rho":0.0013430267019996487,"breakevenPct":10.28951827918631},{"delta":0.7,"premium":1.441795603359016,"strike":3.568210764924338,"iv":1.6742090178103401,"gamma":0.17473828042768338,"theta":-0.008746724084277123,"vega":0.003387728369506192,"rho":0.001363585922991409,"breakevenPct":9.03169463075854},{"delta":0.75,"premium":1.6467122278285604,"strike":3.305497143809538,"iv":1.8089446174085677,"gamma":0.1466168639923959,"theta":-0.0087736459346032,"vega":0.0030918987125348515,"rho":0.0013841451439831694,"breakevenPct":7.77387098233077},{"delta":0.8,"premium":1.8516288522981048,"strike":3.0427835226947373,"iv":1.9436802170067957,"gamma":0.11849544755710842,"theta":-0.008800567784929277,"vega":0.00279606905556351,"rho":0.0014047043649749297,"breakevenPct":6.516047333902998},{"delta":0.85,"premium":2.056545476767649,"strike":2.780069901579937,"iv":2.0784158166050233,"gamma":0.09037403112182096,"theta":-0.008827489635255354,"vega":0.0025002393985921693,"rho":0.00142526358596669,"breakevenPct":5.258223685475228},{"delta":0.9,"premium":2.2614621012371936,"strike":2.517356280465137,"iv":2.213151416203251,"gamma":0.062252614686533536,"theta":-0.008854411485581432,"vega":0.002204409741620828,"rho":0.0014458228069584504,"breakevenPct":4.0004000370474575}],"put":[{"delta":0.6,"premium":6.426986097678343,"strike":10.443423482270495,"iv":2.883582646560143,"gamma":0.1825518296991135,"theta":-0.023799864421734825,"vega":0.004909717688316184,"rho":-0.007109791484148927,"breakevenPct":12.591134176449351},{"delta":0.65,"premium":9.535512126329895,"strike":13.442034176946699,"iv":4.030086634165788,"gamma":0.07151824115973417,"theta":-0.032062350637271114,"vega":0.0046931421988379695,"rho":-0.009686858910741157,"breakevenPct":14.983198027925933},{"delta":0.7,"premium":11.666398003438085,"strike":15.708934046210729,"iv":4.017875894233051,"gamma":0.06703072055641333,"theta":-0.029477595516100037,"vega":0.004385714029359435,"rho":-0.011511975834246976,"breakevenPct":12.023154673065402},{"delta":0.75,"premium":12.249574265980026,"strike":16.43507187030325,"iv":3.7661487240034854,"gamma":0.0674353523943631,"theta":-0.025365735402594222,"vega":0.004040739477888667,"rho":-0.012140621059507944,"breakevenPct":8.911912854772023},{"delta":0.8,"premium":7.007083406336901,"strike":11.36169361903571,"iv":2.612868071084982,"gamma":0.08625432460055751,"theta":-0.015505765138294821,"vega":0.003554438206553557,"rho":-0.00826567868055067,"breakevenPct":5.2315514102544025}]}},"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"}}