{"symbol":"TPVG","url":"https://intraalpha.com/companies/TPVG","capturedAt":"2026-10-22T21:03:19.650Z","state":"ready","quote":{"symbol":"TPVG","last_price":4.3,"prev_close":4.23,"regular_close":4.3,"change":0.07,"change_pct":1.6548,"regular_change":0.07,"regular_change_pct":1.6548,"extended_change":0,"extended_change_pct":0,"bid":4.2,"ask":4.5,"bid_size":1000,"ask_size":200,"volume":210094,"vwap":4.284721,"open":4.21,"high":4.3676,"low":4.2,"close":4.3,"trade_count":1855,"last_trade_at":"2026-10-22T20:10:00.004410909Z","last_quote_at":"2026-10-22T20:00:05.277813925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:03:08.185333041-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TPVG","fetched_at":"2026-10-22T21:03:19.272049+00:00","name":"Triplepoint Venture Growth BDC Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"TriplePoint Venture Growth BDC Corp (TPVG) is a leading business development company that specializes in providing customized debt financing solutions to high-growth, venture-backed firms in the technology and healthcare sectors. Focusing on long-term partnerships, TPVG supports its portfolio companies in achieving critical milestones, while aiming to deliver competitive risk-adjusted returns to its investors. Bolstered by an experienced management team and a broad network, the company is well-positioned to identify and seize lucrative investment opportunities, reinforcing its leadership in the venture debt landscape. With a commitment to innovative financing strategies and operational excellence, TPVG strives to generate sustainable income and robust capital growth for its stakeholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":174645000,"ebitda":null,"pe_ratio":4.333,"peg_ratio":2.76,"book_value":8.67,"dividend_per_share":0.92,"dividend_yield":0.21,"eps":0.99,"revenue_ttm":89462000,"gross_profit_ttm":89462000,"profit_margin":0.449,"operating_margin_ttm":0.763,"return_on_assets_ttm":0.0526,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":-0.198,"quarterly_revenue_growth":-0.052,"analyst_target_price":5.83,"analyst_number":0,"beta":1.449,"fifty_two_week_high":5.83,"fifty_two_week_low":4.045,"fifty_day_ma":5.03,"two_hundred_day_ma":5.28,"shares_outstanding":40709700,"forward_pe":6.84,"price_to_sales":1.952,"price_to_book":0.568,"ev_to_revenue":14.04,"ev_to_ebitda":9.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:03:19.272049+00:00"},"optionObservedAt":"2026-10-22T19:54:58.099Z","bars":[{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-15T11:25:00Z","v":1452,"vw":4.45},{"c":4.42,"h":4.42,"l":4.39,"n":13,"o":4.39,"t":"2026-10-15T13:30:00Z","v":3999,"vw":4.390765},{"c":4.413,"h":4.45,"l":4.41,"n":13,"o":4.45,"t":"2026-10-15T13:35:00Z","v":3403,"vw":4.430561},{"c":4.45,"h":4.4705,"l":4.45,"n":6,"o":4.455,"t":"2026-10-15T13:40:00Z","v":2520,"vw":4.45552},{"c":4.44,"h":4.45,"l":4.44,"n":2,"o":4.45,"t":"2026-10-15T13:45:00Z","v":200,"vw":4.445},{"c":4.47,"h":4.47,"l":4.4301,"n":31,"o":4.45,"t":"2026-10-15T13:50:00Z","v":10788,"vw":4.447226},{"c":4.48,"h":4.48,"l":4.46,"n":8,"o":4.47,"t":"2026-10-15T13:55:00Z","v":975,"vw":4.466519},{"c":4.49,"h":4.5,"l":4.46,"n":52,"o":4.46,"t":"2026-10-15T14:00:00Z","v":9590,"vw":4.481479},{"c":4.505,"h":4.52,"l":4.5,"n":32,"o":4.52,"t":"2026-10-15T14:05:00Z","v":2058,"vw":4.511525},{"c":4.5202,"h":4.5202,"l":4.505,"n":52,"o":4.508,"t":"2026-10-15T14:10:00Z","v":4287,"vw":4.511528},{"c":4.53,"h":4.55,"l":4.53,"n":29,"o":4.53,"t":"2026-10-15T14:15:00Z","v":3400,"vw":4.534088},{"c":4.53,"h":4.53,"l":4.53,"n":18,"o":4.53,"t":"2026-10-15T14:20:00Z","v":1483,"vw":4.53},{"c":4.4771,"h":4.4771,"l":4.4771,"n":4,"o":4.4771,"t":"2026-10-15T14:25:00Z","v":213,"vw":4.4771},{"c":4.56,"h":4.5799,"l":4.55,"n":31,"o":4.55,"t":"2026-10-15T14:30:00Z","v":3967,"vw":4.558854},{"c":4.555,"h":4.555,"l":4.555,"n":3,"o":4.555,"t":"2026-10-15T14:35:00Z","v":225,"vw":4.555},{"c":4.54,"h":4.555,"l":4.54,"n":10,"o":4.555,"t":"2026-10-15T14:40:00Z","v":659,"vw":4.54375},{"c":4.53,"h":4.5699,"l":4.5201,"n":8,"o":4.53,"t":"2026-10-15T14:45:00Z","v":2519,"vw":4.525235},{"c":4.525,"h":4.525,"l":4.5101,"n":4,"o":4.5101,"t":"2026-10-15T14:50:00Z","v":3177,"vw":4.519017},{"c":4.528,"h":4.54,"l":4.528,"n":8,"o":4.54,"t":"2026-10-15T15:00:00Z","v":690,"vw":4.5328},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T15:05:00Z","v":100,"vw":4.55},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-10-15T15:10:00Z","v":111,"vw":4.535},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-15T15:15:00Z","v":204,"vw":4.52},{"c":4.5293,"h":4.5293,"l":4.5293,"n":3,"o":4.5293,"t":"2026-10-15T15:30:00Z","v":104,"vw":4.5293},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T15:40:00Z","v":126,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-15T15:45:00Z","v":151,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":12,"o":4.51,"t":"2026-10-15T15:50:00Z","v":442,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-15T15:55:00Z","v":107,"vw":4.51},{"c":4.52,"h":4.52,"l":4.52,"n":9,"o":4.52,"t":"2026-10-15T16:00:00Z","v":613,"vw":4.52},{"c":4.525,"h":4.525,"l":4.525,"n":4,"o":4.525,"t":"2026-10-15T16:05:00Z","v":298,"vw":4.525},{"c":4.525,"h":4.525,"l":4.525,"n":1,"o":4.525,"t":"2026-10-15T16:15:00Z","v":100,"vw":4.525},{"c":4.525,"h":4.525,"l":4.525,"n":12,"o":4.525,"t":"2026-10-15T16:20:00Z","v":1030,"vw":4.525},{"c":4.53,"h":4.53,"l":4.525,"n":6,"o":4.5252,"t":"2026-10-15T16:25:00Z","v":646,"vw":4.52584},{"c":4.54,"h":4.54,"l":4.53,"n":19,"o":4.53,"t":"2026-10-15T16:30:00Z","v":2206,"vw":4.531069},{"c":4.545,"h":4.545,"l":4.545,"n":7,"o":4.545,"t":"2026-10-15T16:35:00Z","v":4159,"vw":4.545},{"c":4.55,"h":4.55,"l":4.54,"n":21,"o":4.54,"t":"2026-10-15T16:40:00Z","v":1890,"vw":4.545625},{"c":4.5502,"h":4.56,"l":4.5502,"n":3,"o":4.56,"t":"2026-10-15T16:45:00Z","v":253,"vw":4.55412},{"c":4.54,"h":4.545,"l":4.54,"n":13,"o":4.54,"t":"2026-10-15T16:50:00Z","v":623,"vw":4.54125},{"c":4.55,"h":4.55,"l":4.545,"n":7,"o":4.545,"t":"2026-10-15T17:00:00Z","v":1464,"vw":4.547133},{"c":4.54,"h":4.55,"l":4.54,"n":2,"o":4.55,"t":"2026-10-15T17:05:00Z","v":200,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":23,"o":4.54,"t":"2026-10-15T17:10:00Z","v":1496,"vw":4.54},{"c":4.53,"h":4.54,"l":4.53,"n":15,"o":4.53,"t":"2026-10-15T17:15:00Z","v":2886,"vw":4.530962},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-15T17:20:00Z","v":200,"vw":4.54},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-10-15T17:25:00Z","v":2181,"vw":4.535},{"c":4.535,"h":4.535,"l":4.53,"n":6,"o":4.53,"t":"2026-10-15T17:35:00Z","v":367,"vw":4.5325},{"c":4.5301,"h":4.5389,"l":4.5301,"n":10,"o":4.535,"t":"2026-10-15T17:40:00Z","v":1111,"vw":4.532525},{"c":4.525,"h":4.535,"l":4.525,"n":37,"o":4.535,"t":"2026-10-15T17:45:00Z","v":1857,"vw":4.528825},{"c":4.5201,"h":4.53,"l":4.5201,"n":16,"o":4.53,"t":"2026-10-15T17:50:00Z","v":2158,"vw":4.523456},{"c":4.5276,"h":4.53,"l":4.5276,"n":31,"o":4.53,"t":"2026-10-15T17:55:00Z","v":2050,"vw":4.529845},{"c":4.515,"h":4.52,"l":4.515,"n":9,"o":4.52,"t":"2026-10-15T18:00:00Z","v":696,"vw":4.519167},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T18:10:00Z","v":100,"vw":4.51},{"c":4.5001,"h":4.5001,"l":4.5001,"n":6,"o":4.5001,"t":"2026-10-15T18:25:00Z","v":1067,"vw":4.5001},{"c":4.505,"h":4.505,"l":4.505,"n":6,"o":4.505,"t":"2026-10-15T18:30:00Z","v":430,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-15T18:35:00Z","v":1769,"vw":4.505},{"c":4.51,"h":4.51,"l":4.505,"n":10,"o":4.505,"t":"2026-10-15T18:40:00Z","v":774,"vw":4.50725},{"c":4.505,"h":4.51,"l":4.505,"n":5,"o":4.51,"t":"2026-10-15T18:45:00Z","v":1702,"vw":4.505294},{"c":4.5,"h":4.51,"l":4.5,"n":7,"o":4.51,"t":"2026-10-15T18:50:00Z","v":624,"vw":4.504},{"c":4.505,"h":4.51,"l":4.505,"n":5,"o":4.51,"t":"2026-10-15T18:55:00Z","v":325,"vw":4.507128},{"c":4.505,"h":4.51,"l":4.505,"n":11,"o":4.5099,"t":"2026-10-15T19:00:00Z","v":2647,"vw":4.509278},{"c":4.505,"h":4.505,"l":4.5,"n":6,"o":4.505,"t":"2026-10-15T19:05:00Z","v":700,"vw":4.502886},{"c":4.505,"h":4.505,"l":4.505,"n":4,"o":4.505,"t":"2026-10-15T19:10:00Z","v":356,"vw":4.505},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T19:35:00Z","v":316,"vw":4.5},{"c":4.49,"h":4.5,"l":4.485,"n":52,"o":4.5,"t":"2026-10-15T19:40:00Z","v":2468,"vw":4.49226},{"c":4.4999,"h":4.505891,"l":4.49,"n":27,"o":4.5,"t":"2026-10-15T19:45:00Z","v":8286,"vw":4.500576},{"c":4.505,"h":4.505,"l":4.49,"n":53,"o":4.49,"t":"2026-10-15T19:50:00Z","v":4883,"vw":4.49827},{"c":4.51,"h":4.52,"l":4.5,"n":123,"o":4.5,"t":"2026-10-15T19:55:00Z","v":11631,"vw":4.512664},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-15T20:00:00Z","v":4194,"vw":4.5},{"c":4.57,"h":4.57,"l":4.55,"n":14,"o":4.55,"t":"2026-10-16T13:30:00Z","v":1059,"vw":4.552096},{"c":4.54,"h":4.55,"l":4.54,"n":4,"o":4.55,"t":"2026-10-16T13:40:00Z","v":564,"vw":4.542786},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-10-16T13:45:00Z","v":400,"vw":4.545},{"c":4.55,"h":4.5528,"l":4.54,"n":26,"o":4.55,"t":"2026-10-16T13:50:00Z","v":3013,"vw":4.54942},{"c":4.54,"h":4.55,"l":4.535,"n":15,"o":4.55,"t":"2026-10-16T14:00:00Z","v":1658,"vw":4.540826},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T14:05:00Z","v":876,"vw":4.55},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-10-16T14:10:00Z","v":210,"vw":4.535},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-16T14:15:00Z","v":102,"vw":4.52},{"c":4.5308,"h":4.535,"l":4.5308,"n":5,"o":4.535,"t":"2026-10-16T14:45:00Z","v":288,"vw":4.532344},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-10-16T14:50:00Z","v":264,"vw":4.54},{"c":4.55,"h":4.55,"l":4.545,"n":3,"o":4.545,"t":"2026-10-16T15:10:00Z","v":536,"vw":4.549},{"c":4.53,"h":4.55,"l":4.53,"n":19,"o":4.55,"t":"2026-10-16T15:15:00Z","v":1585,"vw":4.541923},{"c":4.53,"h":4.53,"l":4.53,"n":9,"o":4.53,"t":"2026-10-16T15:20:00Z","v":671,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":6,"o":4.53,"t":"2026-10-16T15:25:00Z","v":1792,"vw":4.53},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-16T15:30:00Z","v":223,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":2,"o":4.545,"t":"2026-10-16T15:35:00Z","v":160,"vw":4.545},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-10-16T15:40:00Z","v":644,"vw":4.54},{"c":4.53,"h":4.54,"l":4.53,"n":4,"o":4.54,"t":"2026-10-16T15:50:00Z","v":1500,"vw":4.536667},{"c":4.51,"h":4.52,"l":4.51,"n":21,"o":4.52,"t":"2026-10-16T15:55:00Z","v":1854,"vw":4.519286},{"c":4.53,"h":4.53,"l":4.52,"n":17,"o":4.52,"t":"2026-10-16T16:00:00Z","v":2401,"vw":4.524783},{"c":4.53,"h":4.53,"l":4.52,"n":10,"o":4.52,"t":"2026-10-16T16:05:00Z","v":2327,"vw":4.529318},{"c":4.53,"h":4.53,"l":4.5277,"n":3,"o":4.5277,"t":"2026-10-16T16:10:00Z","v":270,"vw":4.5287},{"c":4.51,"h":4.5151,"l":4.51,"n":8,"o":4.5151,"t":"2026-10-16T16:15:00Z","v":1663,"vw":4.512137},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T16:25:00Z","v":100,"vw":4.52},{"c":4.5091,"h":4.5091,"l":4.5091,"n":1,"o":4.5091,"t":"2026-10-16T16:35:00Z","v":100,"vw":4.5091},{"c":4.505,"h":4.51,"l":4.5,"n":13,"o":4.51,"t":"2026-10-16T16:40:00Z","v":2790,"vw":4.507406},{"c":4.495,"h":4.5,"l":4.495,"n":14,"o":4.5,"t":"2026-10-16T17:05:00Z","v":1779,"vw":4.499116},{"c":4.49,"h":4.495,"l":4.49,"n":38,"o":4.495,"t":"2026-10-16T17:10:00Z","v":2732,"vw":4.490896},{"c":4.5,"h":4.5,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T17:20:00Z","v":275,"vw":4.493636},{"c":4.4845,"h":4.49,"l":4.4845,"n":5,"o":4.49,"t":"2026-10-16T17:25:00Z","v":423,"vw":4.487056},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-16T17:35:00Z","v":1019,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":21,"o":4.5,"t":"2026-10-16T17:40:00Z","v":2904,"vw":4.494314},{"c":4.49,"h":4.49,"l":4.49,"n":11,"o":4.49,"t":"2026-10-16T17:50:00Z","v":1092,"vw":4.49},{"c":4.48,"h":4.4925,"l":4.48,"n":13,"o":4.4925,"t":"2026-10-16T17:55:00Z","v":1882,"vw":4.484178},{"c":4.47,"h":4.48,"l":4.47,"n":10,"o":4.48,"t":"2026-10-16T18:00:00Z","v":11228,"vw":4.478919},{"c":4.46,"h":4.465,"l":4.45,"n":25,"o":4.465,"t":"2026-10-16T18:05:00Z","v":1941,"vw":4.456111},{"c":4.44,"h":4.45,"l":4.44,"n":13,"o":4.45,"t":"2026-10-16T18:10:00Z","v":790,"vw":4.445},{"c":4.45,"h":4.45,"l":4.45,"n":14,"o":4.45,"t":"2026-10-16T18:15:00Z","v":1962,"vw":4.45},{"c":4.435,"h":4.445,"l":4.43,"n":30,"o":4.445,"t":"2026-10-16T18:25:00Z","v":1982,"vw":4.438629},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-16T18:30:00Z","v":256,"vw":4.435},{"c":4.425,"h":4.432,"l":4.425,"n":19,"o":4.432,"t":"2026-10-16T18:35:00Z","v":2811,"vw":4.429402},{"c":4.44,"h":4.44,"l":4.43,"n":4,"o":4.43,"t":"2026-10-16T18:40:00Z","v":944,"vw":4.431171},{"c":4.43,"h":4.44,"l":4.43,"n":15,"o":4.44,"t":"2026-10-16T18:45:00Z","v":1495,"vw":4.431852},{"c":4.44,"h":4.44,"l":4.43,"n":13,"o":4.43,"t":"2026-10-16T18:50:00Z","v":887,"vw":4.434},{"c":4.43,"h":4.43,"l":4.4201,"n":6,"o":4.43,"t":"2026-10-16T18:55:00Z","v":2936,"vw":4.42213},{"c":4.42,"h":4.42,"l":4.415,"n":25,"o":4.42,"t":"2026-10-16T19:00:00Z","v":1095,"vw":4.41931},{"c":4.43,"h":4.43,"l":4.42,"n":33,"o":4.425,"t":"2026-10-16T19:10:00Z","v":7916,"vw":4.424401},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T19:15:00Z","v":325,"vw":4.43},{"c":4.4301,"h":4.4301,"l":4.4301,"n":1,"o":4.4301,"t":"2026-10-16T19:20:00Z","v":500,"vw":4.4301},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T19:25:00Z","v":625,"vw":4.43},{"c":4.41,"h":4.42,"l":4.4001,"n":54,"o":4.42,"t":"2026-10-16T19:30:00Z","v":9743,"vw":4.409288},{"c":4.415,"h":4.4199,"l":4.415,"n":23,"o":4.415,"t":"2026-10-16T19:35:00Z","v":3418,"vw":4.415386},{"c":4.4199,"h":4.4199,"l":4.41,"n":10,"o":4.4198,"t":"2026-10-16T19:40:00Z","v":3672,"vw":4.417737},{"c":4.4185,"h":4.4185,"l":4.4,"n":63,"o":4.41,"t":"2026-10-16T19:45:00Z","v":11985,"vw":4.408622},{"c":4.41,"h":4.42,"l":4.41,"n":22,"o":4.41,"t":"2026-10-16T19:50:00Z","v":1598,"vw":4.414348},{"c":4.415,"h":4.435,"l":4.41,"n":166,"o":4.4194,"t":"2026-10-16T19:55:00Z","v":18807,"vw":4.423044},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-16T20:00:00Z","v":5229,"vw":4.42},{"c":4.5775,"h":4.5775,"l":4.5775,"n":1,"o":4.5775,"t":"2026-10-16T20:05:00Z","v":5400,"vw":4.5775},{"c":4.43,"h":4.45,"l":4.43,"n":30,"o":4.45,"t":"2026-10-19T13:30:00Z","v":4271,"vw":4.447244},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-19T13:40:00Z","v":191,"vw":4.44},{"c":4.44,"h":4.44,"l":4.43,"n":6,"o":4.43,"t":"2026-10-19T13:45:00Z","v":210,"vw":4.435},{"c":4.38,"h":4.43,"l":4.36,"n":191,"o":4.43,"t":"2026-10-19T13:50:00Z","v":30990,"vw":4.392371},{"c":4.36,"h":4.3711,"l":4.35,"n":51,"o":4.37,"t":"2026-10-19T13:55:00Z","v":9079,"vw":4.361233},{"c":4.36,"h":4.37,"l":4.36,"n":19,"o":4.37,"t":"2026-10-19T14:00:00Z","v":5536,"vw":4.360431},{"c":4.365,"h":4.37,"l":4.365,"n":12,"o":4.365,"t":"2026-10-19T14:05:00Z","v":621,"vw":4.36625},{"c":4.366,"h":4.366,"l":4.366,"n":3,"o":4.366,"t":"2026-10-19T14:10:00Z","v":249,"vw":4.366},{"c":4.37,"h":4.38,"l":4.36,"n":17,"o":4.36,"t":"2026-10-19T14:15:00Z","v":1860,"vw":4.369738},{"c":4.37,"h":4.37,"l":4.36,"n":25,"o":4.37,"t":"2026-10-19T14:20:00Z","v":1492,"vw":4.367273},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-19T14:25:00Z","v":2745,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T14:30:00Z","v":613,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-19T14:35:00Z","v":701,"vw":4.36},{"c":4.38,"h":4.39,"l":4.36,"n":26,"o":4.36,"t":"2026-10-19T14:40:00Z","v":2748,"vw":4.381592},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-19T14:45:00Z","v":437,"vw":4.39},{"c":4.38,"h":4.39,"l":4.38,"n":10,"o":4.39,"t":"2026-10-19T14:50:00Z","v":833,"vw":4.387099},{"c":4.39,"h":4.39,"l":4.38,"n":26,"o":4.38,"t":"2026-10-19T14:55:00Z","v":748,"vw":4.3875},{"c":4.385,"h":4.385,"l":4.385,"n":5,"o":4.385,"t":"2026-10-19T15:00:00Z","v":613,"vw":4.385},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-19T15:05:00Z","v":109,"vw":4.39},{"c":4.385,"h":4.395,"l":4.385,"n":20,"o":4.395,"t":"2026-10-19T15:10:00Z","v":4677,"vw":4.393516},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-19T15:15:00Z","v":201,"vw":4.39},{"c":4.39,"h":4.4,"l":4.39,"n":10,"o":4.4,"t":"2026-10-19T15:20:00Z","v":1813,"vw":4.398338},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-19T15:30:00Z","v":225,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":14,"o":4.4,"t":"2026-10-19T15:35:00Z","v":9897,"vw":4.4},{"c":4.395,"h":4.4,"l":4.395,"n":17,"o":4.4,"t":"2026-10-19T15:40:00Z","v":1264,"vw":4.3995},{"c":4.4,"h":4.4,"l":4.3801,"n":26,"o":4.39,"t":"2026-10-19T16:00:00Z","v":12366,"vw":4.387502},{"c":4.37,"h":4.38,"l":4.37,"n":55,"o":4.38,"t":"2026-10-19T16:05:00Z","v":4627,"vw":4.373912},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T16:20:00Z","v":222,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":9,"o":4.37,"t":"2026-10-19T16:30:00Z","v":5650,"vw":4.37},{"c":4.3745,"h":4.38,"l":4.3745,"n":4,"o":4.38,"t":"2026-10-19T16:35:00Z","v":439,"vw":4.375773},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T16:40:00Z","v":252,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-19T16:50:00Z","v":206,"vw":4.38},{"c":4.375,"h":4.375,"l":4.375,"n":8,"o":4.375,"t":"2026-10-19T16:55:00Z","v":689,"vw":4.375},{"c":4.37,"h":4.3715,"l":4.37,"n":4,"o":4.3715,"t":"2026-10-19T17:00:00Z","v":422,"vw":4.370355},{"c":4.375,"h":4.375,"l":4.37,"n":6,"o":4.37,"t":"2026-10-19T17:05:00Z","v":481,"vw":4.371341},{"c":4.38,"h":4.38,"l":4.375,"n":104,"o":4.375,"t":"2026-10-19T17:10:00Z","v":6802,"vw":4.378816},{"c":4.375,"h":4.385,"l":4.375,"n":29,"o":4.385,"t":"2026-10-19T17:15:00Z","v":2052,"vw":4.380695},{"c":4.375,"h":4.38,"l":4.375,"n":8,"o":4.375,"t":"2026-10-19T17:20:00Z","v":2234,"vw":4.376429},{"c":4.38,"h":4.385,"l":4.375,"n":24,"o":4.375,"t":"2026-10-19T17:25:00Z","v":4833,"vw":4.379672},{"c":4.388,"h":4.4,"l":4.38,"n":105,"o":4.383,"t":"2026-10-19T17:35:00Z","v":17602,"vw":4.393383},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-19T17:45:00Z","v":110,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-19T17:50:00Z","v":138,"vw":4.39},{"c":4.38,"h":4.39,"l":4.38,"n":25,"o":4.39,"t":"2026-10-19T18:05:00Z","v":2636,"vw":4.387108},{"c":4.39,"h":4.39,"l":4.385,"n":2,"o":4.385,"t":"2026-10-19T18:10:00Z","v":500,"vw":4.387},{"c":4.385,"h":4.385,"l":4.385,"n":2,"o":4.385,"t":"2026-10-19T18:15:00Z","v":130,"vw":4.385},{"c":4.385,"h":4.385,"l":4.375,"n":18,"o":4.385,"t":"2026-10-19T18:20:00Z","v":8462,"vw":4.382835},{"c":4.3863,"h":4.3863,"l":4.38,"n":16,"o":4.385,"t":"2026-10-19T18:25:00Z","v":5079,"vw":4.382501},{"c":4.3807,"h":4.3807,"l":4.3807,"n":1,"o":4.3807,"t":"2026-10-19T18:35:00Z","v":1000,"vw":4.3807},{"c":4.385,"h":4.385,"l":4.38,"n":9,"o":4.385,"t":"2026-10-19T18:40:00Z","v":485,"vw":4.383333},{"c":4.395,"h":4.395,"l":4.3888,"n":26,"o":4.3888,"t":"2026-10-19T18:45:00Z","v":3736,"vw":4.3912},{"c":4.395,"h":4.4,"l":4.395,"n":11,"o":4.395,"t":"2026-10-19T18:50:00Z","v":613,"vw":4.396},{"c":4.395,"h":4.4,"l":4.395,"n":3,"o":4.4,"t":"2026-10-19T18:55:00Z","v":288,"vw":4.3975},{"c":4.395,"h":4.4,"l":4.395,"n":11,"o":4.4,"t":"2026-10-19T19:00:00Z","v":568,"vw":4.398783},{"c":4.37,"h":4.4,"l":4.37,"n":43,"o":4.4,"t":"2026-10-19T19:05:00Z","v":3734,"vw":4.38502},{"c":4.385,"h":4.385,"l":4.38,"n":6,"o":4.385,"t":"2026-10-19T19:20:00Z","v":405,"vw":4.383397},{"c":4.3899,"h":4.3899,"l":4.3806,"n":8,"o":4.381,"t":"2026-10-19T19:25:00Z","v":3808,"vw":4.384727},{"c":4.385,"h":4.385,"l":4.385,"n":9,"o":4.385,"t":"2026-10-19T19:30:00Z","v":1220,"vw":4.385},{"c":4.39,"h":4.39,"l":4.385,"n":11,"o":4.385,"t":"2026-10-19T19:35:00Z","v":2435,"vw":4.389586},{"c":4.3947,"h":4.4,"l":4.39,"n":18,"o":4.39,"t":"2026-10-19T19:40:00Z","v":784,"vw":4.393223},{"c":4.395,"h":4.395,"l":4.3916,"n":7,"o":4.392,"t":"2026-10-19T19:45:00Z","v":705,"vw":4.392686},{"c":4.3924,"h":4.395,"l":4.39,"n":18,"o":4.39,"t":"2026-10-19T19:50:00Z","v":1679,"vw":4.392513},{"c":4.382,"h":4.395,"l":4.38,"n":255,"o":4.39,"t":"2026-10-19T19:55:00Z","v":15605,"vw":4.388708},{"c":4.38,"h":4.38,"l":4.38,"n":8,"o":4.38,"t":"2026-10-19T20:00:00Z","v":4831,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-19T22:35:00Z","v":999,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-20T13:00:00Z","v":105,"vw":4.38},{"c":4.365,"h":4.375,"l":4.36,"n":35,"o":4.36,"t":"2026-10-20T13:30:00Z","v":13213,"vw":4.365114},{"c":4.38,"h":4.41,"l":4.38,"n":55,"o":4.38,"t":"2026-10-20T13:35:00Z","v":16640,"vw":4.390546},{"c":4.42,"h":4.44,"l":4.42,"n":25,"o":4.43,"t":"2026-10-20T13:50:00Z","v":2865,"vw":4.433531},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-20T13:55:00Z","v":500,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-20T14:05:00Z","v":285,"vw":4.44},{"c":4.435,"h":4.44,"l":4.43,"n":27,"o":4.44,"t":"2026-10-20T14:25:00Z","v":2219,"vw":4.438926},{"c":4.44,"h":4.45,"l":4.44,"n":8,"o":4.45,"t":"2026-10-20T14:30:00Z","v":1254,"vw":4.4475},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-20T14:35:00Z","v":100,"vw":4.45},{"c":4.44,"h":4.44,"l":4.43,"n":12,"o":4.44,"t":"2026-10-20T14:40:00Z","v":958,"vw":4.438549},{"c":4.43,"h":4.45,"l":4.43,"n":9,"o":4.45,"t":"2026-10-20T14:45:00Z","v":441,"vw":4.444286},{"c":4.43,"h":4.43,"l":4.43,"n":11,"o":4.43,"t":"2026-10-20T15:00:00Z","v":1174,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-20T15:05:00Z","v":1082,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-20T15:10:00Z","v":554,"vw":4.42},{"c":4.41,"h":4.42,"l":4.4,"n":24,"o":4.42,"t":"2026-10-20T15:20:00Z","v":2677,"vw":4.410089},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-20T15:25:00Z","v":111,"vw":4.4},{"c":4.39,"h":4.4001,"l":4.39,"n":19,"o":4.4001,"t":"2026-10-20T15:30:00Z","v":10037,"vw":4.398083},{"c":4.37,"h":4.38,"l":4.36,"n":72,"o":4.38,"t":"2026-10-20T15:35:00Z","v":5035,"vw":4.370572},{"c":4.35,"h":4.36,"l":4.35,"n":12,"o":4.36,"t":"2026-10-20T15:45:00Z","v":1053,"vw":4.356552},{"c":4.37,"h":4.37,"l":4.35,"n":29,"o":4.35,"t":"2026-10-20T15:50:00Z","v":7035,"vw":4.368829},{"c":4.38,"h":4.385,"l":4.37,"n":63,"o":4.37,"t":"2026-10-20T15:55:00Z","v":18713,"vw":4.378103},{"c":4.36,"h":4.36,"l":4.36,"n":11,"o":4.36,"t":"2026-10-20T16:00:00Z","v":1212,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":12,"o":4.36,"t":"2026-10-20T16:05:00Z","v":2111,"vw":4.36},{"c":4.37,"h":4.37,"l":4.365,"n":14,"o":4.365,"t":"2026-10-20T16:10:00Z","v":2562,"vw":4.368726},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-20T16:15:00Z","v":403,"vw":4.37},{"c":4.3781,"h":4.3781,"l":4.37,"n":2,"o":4.37,"t":"2026-10-20T16:20:00Z","v":200,"vw":4.37405},{"c":4.38,"h":4.38,"l":4.3684,"n":24,"o":4.37,"t":"2026-10-20T16:30:00Z","v":6278,"vw":4.379225},{"c":4.375,"h":4.375,"l":4.375,"n":9,"o":4.375,"t":"2026-10-20T16:35:00Z","v":913,"vw":4.375},{"c":4.37,"h":4.38,"l":4.37,"n":6,"o":4.38,"t":"2026-10-20T16:40:00Z","v":803,"vw":4.37125},{"c":4.3792,"h":4.3792,"l":4.37,"n":9,"o":4.37,"t":"2026-10-20T16:45:00Z","v":1749,"vw":4.376494},{"c":4.36,"h":4.37,"l":4.36,"n":8,"o":4.37,"t":"2026-10-20T16:50:00Z","v":1586,"vw":4.366288},{"c":4.37,"h":4.37,"l":4.365,"n":23,"o":4.3699,"t":"2026-10-20T16:55:00Z","v":7488,"vw":4.369186},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-20T17:00:00Z","v":250,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":3,"o":4.375,"t":"2026-10-20T17:05:00Z","v":460,"vw":4.375},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-20T17:10:00Z","v":524,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-20T17:15:00Z","v":558,"vw":4.37},{"c":4.38,"h":4.38,"l":4.37,"n":10,"o":4.38,"t":"2026-10-20T17:25:00Z","v":546,"vw":4.376832},{"c":4.3752,"h":4.38,"l":4.375,"n":16,"o":4.375,"t":"2026-10-20T17:30:00Z","v":2158,"vw":4.375835},{"c":4.37,"h":4.375,"l":4.37,"n":5,"o":4.375,"t":"2026-10-20T17:35:00Z","v":493,"vw":4.37125},{"c":4.37,"h":4.375,"l":4.37,"n":2,"o":4.375,"t":"2026-10-20T17:40:00Z","v":200,"vw":4.3725},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-20T17:45:00Z","v":100,"vw":4.37},{"c":4.375,"h":4.375,"l":4.37,"n":25,"o":4.37,"t":"2026-10-20T17:50:00Z","v":4052,"vw":4.372348},{"c":4.365,"h":4.37,"l":4.36,"n":24,"o":4.37,"t":"2026-10-20T17:55:00Z","v":5970,"vw":4.362911},{"c":4.36,"h":4.365,"l":4.36,"n":28,"o":4.365,"t":"2026-10-20T18:00:00Z","v":3952,"vw":4.362314},{"c":4.36,"h":4.36,"l":4.35,"n":19,"o":4.36,"t":"2026-10-20T18:05:00Z","v":2621,"vw":4.359583},{"c":4.345,"h":4.355,"l":4.345,"n":46,"o":4.355,"t":"2026-10-20T18:10:00Z","v":3821,"vw":4.350817},{"c":4.35,"h":4.36,"l":4.345,"n":29,"o":4.345,"t":"2026-10-20T18:15:00Z","v":6241,"vw":4.350463},{"c":4.37,"h":4.37,"l":4.36,"n":66,"o":4.36,"t":"2026-10-20T18:20:00Z","v":19894,"vw":4.366219},{"c":4.375,"h":4.375,"l":4.37,"n":14,"o":4.37,"t":"2026-10-20T18:25:00Z","v":2295,"vw":4.372878},{"c":4.375,"h":4.375,"l":4.375,"n":6,"o":4.375,"t":"2026-10-20T18:30:00Z","v":255,"vw":4.375},{"c":4.3788,"h":4.3788,"l":4.375,"n":5,"o":4.375,"t":"2026-10-20T18:35:00Z","v":421,"vw":4.37785},{"c":4.37,"h":4.375,"l":4.365,"n":28,"o":4.375,"t":"2026-10-20T18:40:00Z","v":3707,"vw":4.369487},{"c":4.375,"h":4.375,"l":4.375,"n":6,"o":4.375,"t":"2026-10-20T18:45:00Z","v":784,"vw":4.375},{"c":4.375,"h":4.375,"l":4.3712,"n":9,"o":4.375,"t":"2026-10-20T18:50:00Z","v":1038,"vw":4.373934},{"c":4.375,"h":4.375,"l":4.375,"n":13,"o":4.375,"t":"2026-10-20T18:55:00Z","v":739,"vw":4.375},{"c":4.375,"h":4.38,"l":4.375,"n":7,"o":4.38,"t":"2026-10-20T19:00:00Z","v":689,"vw":4.378889},{"c":4.375,"h":4.375,"l":4.375,"n":2,"o":4.375,"t":"2026-10-20T19:05:00Z","v":120,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-20T19:10:00Z","v":420,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":8,"o":4.375,"t":"2026-10-20T19:15:00Z","v":1325,"vw":4.375},{"c":4.355,"h":4.375,"l":4.355,"n":153,"o":4.375,"t":"2026-10-20T19:20:00Z","v":16421,"vw":4.363439},{"c":4.36,"h":4.36,"l":4.35,"n":13,"o":4.355,"t":"2026-10-20T19:30:00Z","v":1017,"vw":4.351875},{"c":4.335,"h":4.35,"l":4.335,"n":53,"o":4.35,"t":"2026-10-20T19:35:00Z","v":3431,"vw":4.341736},{"c":4.335,"h":4.335,"l":4.33,"n":5,"o":4.33,"t":"2026-10-20T19:40:00Z","v":622,"vw":4.332633},{"c":4.305,"h":4.33,"l":4.3,"n":87,"o":4.33,"t":"2026-10-20T19:45:00Z","v":42821,"vw":4.320845},{"c":4.285,"h":4.305,"l":4.28,"n":84,"o":4.305,"t":"2026-10-20T19:50:00Z","v":8981,"vw":4.295942},{"c":4.3,"h":4.31,"l":4.275,"n":227,"o":4.28,"t":"2026-10-20T19:55:00Z","v":22914,"vw":4.290479},{"c":4.38,"h":4.38,"l":4.29,"n":10,"o":4.29,"t":"2026-10-20T20:00:00Z","v":6742,"vw":4.303562},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-20T20:35:00Z","v":200,"vw":4.37},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-21T11:00:00Z","v":219,"vw":4.3},{"c":4.3089,"h":4.3089,"l":4.3089,"n":1,"o":4.3089,"t":"2026-10-21T11:05:00Z","v":100,"vw":4.3089},{"c":4.3091,"h":4.3091,"l":4.3091,"n":2,"o":4.3091,"t":"2026-10-21T11:40:00Z","v":101,"vw":4.3091},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T12:15:00Z","v":1181,"vw":4.31},{"c":4.31,"h":4.31,"l":4.3,"n":21,"o":4.31,"t":"2026-10-21T13:30:00Z","v":2298,"vw":4.308966},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T13:35:00Z","v":301,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":9,"o":4.32,"t":"2026-10-21T13:40:00Z","v":208,"vw":4.32},{"c":4.33,"h":4.33,"l":4.32,"n":5,"o":4.32,"t":"2026-10-21T13:45:00Z","v":498,"vw":4.324302},{"c":4.3,"h":4.3186,"l":4.29,"n":16,"o":4.29,"t":"2026-10-21T13:50:00Z","v":879,"vw":4.3034},{"c":4.28,"h":4.28,"l":4.28,"n":29,"o":4.28,"t":"2026-10-21T13:55:00Z","v":743,"vw":4.28},{"c":4.29,"h":4.3,"l":4.275,"n":48,"o":4.28,"t":"2026-10-21T14:05:00Z","v":3228,"vw":4.288813},{"c":4.3,"h":4.3,"l":4.3,"n":32,"o":4.3,"t":"2026-10-21T14:10:00Z","v":1604,"vw":4.3},{"c":4.3001,"h":4.3001,"l":4.3,"n":5,"o":4.3001,"t":"2026-10-21T14:15:00Z","v":302,"vw":4.300067},{"c":4.31,"h":4.31,"l":4.3,"n":18,"o":4.3,"t":"2026-10-21T14:20:00Z","v":1440,"vw":4.308291},{"c":4.31,"h":4.32,"l":4.31,"n":2,"o":4.32,"t":"2026-10-21T14:25:00Z","v":1800,"vw":4.315556},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-10-21T14:30:00Z","v":232,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T14:40:00Z","v":251,"vw":4.32},{"c":4.31,"h":4.315,"l":4.31,"n":21,"o":4.315,"t":"2026-10-21T14:45:00Z","v":1444,"vw":4.310907},{"c":4.299,"h":4.3,"l":4.28,"n":46,"o":4.3,"t":"2026-10-21T14:50:00Z","v":6123,"vw":4.29586},{"c":4.28,"h":4.28,"l":4.28,"n":16,"o":4.28,"t":"2026-10-21T14:55:00Z","v":878,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-21T15:00:00Z","v":795,"vw":4.27},{"c":4.26,"h":4.28,"l":4.26,"n":64,"o":4.2765,"t":"2026-10-21T15:05:00Z","v":6271,"vw":4.264832},{"c":4.2776,"h":4.2776,"l":4.26,"n":9,"o":4.26,"t":"2026-10-21T15:10:00Z","v":1013,"vw":4.26976},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.28,"t":"2026-10-21T15:15:00Z","v":1109,"vw":4.285481},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-21T15:20:00Z","v":150,"vw":4.29},{"c":4.28,"h":4.29,"l":4.28,"n":3,"o":4.29,"t":"2026-10-21T15:25:00Z","v":5216,"vw":4.280414},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-21T15:35:00Z","v":461,"vw":4.28},{"c":4.255,"h":4.29,"l":4.255,"n":94,"o":4.28,"t":"2026-10-21T15:40:00Z","v":10330,"vw":4.271589},{"c":4.255,"h":4.2586,"l":4.255,"n":30,"o":4.255,"t":"2026-10-21T15:45:00Z","v":1288,"vw":4.255663},{"c":4.26,"h":4.26,"l":4.25,"n":6,"o":4.255,"t":"2026-10-21T15:50:00Z","v":424,"vw":4.256214},{"c":4.26,"h":4.26,"l":4.255,"n":17,"o":4.255,"t":"2026-10-21T15:55:00Z","v":3356,"vw":4.259688},{"c":4.27,"h":4.2792,"l":4.27,"n":24,"o":4.2792,"t":"2026-10-21T16:00:00Z","v":4289,"vw":4.271303},{"c":4.26,"h":4.26,"l":4.26,"n":12,"o":4.26,"t":"2026-10-21T16:05:00Z","v":1412,"vw":4.26},{"c":4.25,"h":4.26,"l":4.25,"n":64,"o":4.26,"t":"2026-10-21T16:20:00Z","v":27736,"vw":4.251207},{"c":4.255,"h":4.255,"l":4.255,"n":2,"o":4.255,"t":"2026-10-21T16:25:00Z","v":133,"vw":4.255},{"c":4.255,"h":4.255,"l":4.255,"n":1,"o":4.255,"t":"2026-10-21T16:30:00Z","v":120,"vw":4.255},{"c":4.25,"h":4.26,"l":4.245,"n":24,"o":4.26,"t":"2026-10-21T16:35:00Z","v":16462,"vw":4.253267},{"c":4.25,"h":4.2577,"l":4.25,"n":10,"o":4.2577,"t":"2026-10-21T16:45:00Z","v":533,"vw":4.253865},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T16:50:00Z","v":110,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-21T16:55:00Z","v":140,"vw":4.25},{"c":4.23,"h":4.2576,"l":4.23,"n":54,"o":4.2576,"t":"2026-10-21T17:00:00Z","v":4870,"vw":4.235268},{"c":4.23,"h":4.235,"l":4.23,"n":91,"o":4.23,"t":"2026-10-21T17:05:00Z","v":3186,"vw":4.230291},{"c":4.235,"h":4.2385,"l":4.2314,"n":12,"o":4.235,"t":"2026-10-21T17:10:00Z","v":1072,"vw":4.234864},{"c":4.22,"h":4.23,"l":4.22,"n":26,"o":4.23,"t":"2026-10-21T17:15:00Z","v":1052,"vw":4.227133},{"c":4.22,"h":4.22,"l":4.215,"n":73,"o":4.215,"t":"2026-10-21T17:20:00Z","v":2470,"vw":4.217327},{"c":4.205,"h":4.22,"l":4.2001,"n":52,"o":4.2189,"t":"2026-10-21T17:25:00Z","v":3188,"vw":4.210758},{"c":4.21,"h":4.21,"l":4.205,"n":51,"o":4.205,"t":"2026-10-21T17:30:00Z","v":1977,"vw":4.208823},{"c":4.2185,"h":4.2185,"l":4.215,"n":8,"o":4.215,"t":"2026-10-21T17:35:00Z","v":300,"vw":4.2164},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-21T17:40:00Z","v":114,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-21T17:45:00Z","v":102,"vw":4.215},{"c":4.225,"h":4.225,"l":4.21,"n":22,"o":4.21,"t":"2026-10-21T17:50:00Z","v":1991,"vw":4.219067},{"c":4.225,"h":4.225,"l":4.22,"n":15,"o":4.225,"t":"2026-10-21T17:55:00Z","v":2111,"vw":4.222605},{"c":4.215,"h":4.225,"l":4.21,"n":55,"o":4.225,"t":"2026-10-21T18:00:00Z","v":10322,"vw":4.212045},{"c":4.195,"h":4.21,"l":4.18,"n":123,"o":4.21,"t":"2026-10-21T18:05:00Z","v":14963,"vw":4.190562},{"c":4.1969,"h":4.1999,"l":4.195,"n":7,"o":4.1999,"t":"2026-10-21T18:10:00Z","v":941,"vw":4.19645},{"c":4.195,"h":4.195,"l":4.19,"n":5,"o":4.195,"t":"2026-10-21T18:15:00Z","v":998,"vw":4.191503},{"c":4.1899,"h":4.19,"l":4.185,"n":20,"o":4.19,"t":"2026-10-21T18:25:00Z","v":1883,"vw":4.189308},{"c":4.1885,"h":4.1885,"l":4.1885,"n":3,"o":4.1885,"t":"2026-10-21T18:30:00Z","v":118,"vw":4.1885},{"c":4.185,"h":4.185,"l":4.185,"n":10,"o":4.185,"t":"2026-10-21T18:35:00Z","v":618,"vw":4.185},{"c":4.195,"h":4.2,"l":4.18,"n":40,"o":4.185,"t":"2026-10-21T18:40:00Z","v":6769,"vw":4.186179},{"c":4.2,"h":4.2,"l":4.19,"n":17,"o":4.1993,"t":"2026-10-21T18:45:00Z","v":6738,"vw":4.198417},{"c":4.19,"h":4.2,"l":4.18,"n":19,"o":4.2,"t":"2026-10-21T18:50:00Z","v":4485,"vw":4.190202},{"c":4.16,"h":4.18,"l":4.16,"n":42,"o":4.18,"t":"2026-10-21T19:00:00Z","v":3268,"vw":4.163814},{"c":4.155,"h":4.16,"l":4.155,"n":25,"o":4.16,"t":"2026-10-21T19:05:00Z","v":1626,"vw":4.158912},{"c":4.17,"h":4.18,"l":4.15,"n":76,"o":4.155,"t":"2026-10-21T19:10:00Z","v":24181,"vw":4.160732},{"c":4.18,"h":4.19,"l":4.17,"n":104,"o":4.17,"t":"2026-10-21T19:15:00Z","v":14382,"vw":4.175996},{"c":4.19,"h":4.215,"l":4.18,"n":115,"o":4.185,"t":"2026-10-21T19:20:00Z","v":26114,"vw":4.193019},{"c":4.215,"h":4.215,"l":4.19,"n":210,"o":4.19,"t":"2026-10-21T19:25:00Z","v":10618,"vw":4.204884},{"c":4.225,"h":4.225,"l":4.22,"n":41,"o":4.22,"t":"2026-10-21T19:35:00Z","v":1282,"vw":4.222099},{"c":4.2,"h":4.229,"l":4.2,"n":76,"o":4.229,"t":"2026-10-21T19:40:00Z","v":4739,"vw":4.213084},{"c":4.205,"h":4.205,"l":4.19,"n":93,"o":4.205,"t":"2026-10-21T19:45:00Z","v":10855,"vw":4.196293},{"c":4.2203,"h":4.23,"l":4.2099,"n":63,"o":4.2099,"t":"2026-10-21T19:50:00Z","v":13057,"vw":4.21921},{"c":4.24,"h":4.25,"l":4.22,"n":157,"o":4.22,"t":"2026-10-21T19:55:00Z","v":11893,"vw":4.229612},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-21T20:00:00Z","v":7318,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-21T21:00:00Z","v":108,"vw":4.25},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T23:00:00Z","v":152,"vw":4.35},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-21T23:30:00Z","v":1404,"vw":4.25},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T13:20:00Z","v":152,"vw":4.29},{"c":4.25,"h":4.25,"l":4.2,"n":19,"o":4.21,"t":"2026-10-22T13:30:00Z","v":4514,"vw":4.219259},{"c":4.255,"h":4.255,"l":4.255,"n":7,"o":4.255,"t":"2026-10-22T13:35:00Z","v":347,"vw":4.255},{"c":4.26,"h":4.26,"l":4.255,"n":5,"o":4.255,"t":"2026-10-22T13:40:00Z","v":705,"vw":4.259278},{"c":4.26,"h":4.28,"l":4.26,"n":7,"o":4.28,"t":"2026-10-22T13:50:00Z","v":1560,"vw":4.274366},{"c":4.32,"h":4.32,"l":4.3,"n":23,"o":4.3,"t":"2026-10-22T14:00:00Z","v":3273,"vw":4.311188},{"c":4.335,"h":4.3676,"l":4.32,"n":18,"o":4.32,"t":"2026-10-22T14:05:00Z","v":2514,"vw":4.344109},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-10-22T14:15:00Z","v":324,"vw":4.32},{"c":4.33,"h":4.33,"l":4.32,"n":14,"o":4.32,"t":"2026-10-22T14:20:00Z","v":1544,"vw":4.320758},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-22T14:25:00Z","v":250,"vw":4.35},{"c":4.3381,"h":4.3381,"l":4.32,"n":15,"o":4.32,"t":"2026-10-22T14:30:00Z","v":2304,"vw":4.328987},{"c":4.317,"h":4.32,"l":4.317,"n":14,"o":4.32,"t":"2026-10-22T14:35:00Z","v":1009,"vw":4.319625},{"c":4.34,"h":4.34,"l":4.3175,"n":8,"o":4.3175,"t":"2026-10-22T14:45:00Z","v":403,"vw":4.330441},{"c":4.3244,"h":4.335,"l":4.3244,"n":7,"o":4.335,"t":"2026-10-22T14:50:00Z","v":1146,"vw":4.325364},{"c":4.32,"h":4.325,"l":4.32,"n":12,"o":4.325,"t":"2026-10-22T14:55:00Z","v":467,"vw":4.322436},{"c":4.325,"h":4.325,"l":4.32,"n":5,"o":4.32,"t":"2026-10-22T15:05:00Z","v":392,"vw":4.323077},{"c":4.32,"h":4.32,"l":4.3158,"n":17,"o":4.3158,"t":"2026-10-22T15:10:00Z","v":1059,"vw":4.3172},{"c":4.325,"h":4.35,"l":4.31,"n":14,"o":4.35,"t":"2026-10-22T15:25:00Z","v":2237,"vw":4.333109},{"c":4.32,"h":4.32,"l":4.32,"n":24,"o":4.32,"t":"2026-10-22T15:30:00Z","v":931,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-10-22T15:40:00Z","v":752,"vw":4.32},{"c":4.3359,"h":4.3359,"l":4.32,"n":5,"o":4.32,"t":"2026-10-22T15:45:00Z","v":505,"vw":4.323258},{"c":4.33,"h":4.34,"l":4.33,"n":10,"o":4.34,"t":"2026-10-22T15:50:00Z","v":525,"vw":4.334717},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-22T16:10:00Z","v":699,"vw":4.33},{"c":4.3205,"h":4.3205,"l":4.3205,"n":2,"o":4.3205,"t":"2026-10-22T16:15:00Z","v":130,"vw":4.3205},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-22T16:25:00Z","v":410,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-22T16:30:00Z","v":100,"vw":4.34},{"c":4.34,"h":4.34,"l":4.33,"n":27,"o":4.34,"t":"2026-10-22T16:35:00Z","v":2034,"vw":4.332073},{"c":4.33,"h":4.3323,"l":4.33,"n":21,"o":4.3323,"t":"2026-10-22T16:40:00Z","v":1669,"vw":4.330418},{"c":4.33,"h":4.33,"l":4.33,"n":7,"o":4.33,"t":"2026-10-22T16:45:00Z","v":309,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-22T16:50:00Z","v":2653,"vw":4.33},{"c":4.31,"h":4.33,"l":4.31,"n":32,"o":4.33,"t":"2026-10-22T16:55:00Z","v":11806,"vw":4.320577},{"c":4.27,"h":4.31,"l":4.27,"n":214,"o":4.31,"t":"2026-10-22T17:00:00Z","v":31910,"vw":4.288211},{"c":4.27,"h":4.28,"l":4.26,"n":141,"o":4.28,"t":"2026-10-22T17:05:00Z","v":18555,"vw":4.263877},{"c":4.23,"h":4.26,"l":4.23,"n":236,"o":4.26,"t":"2026-10-22T17:10:00Z","v":31988,"vw":4.245922},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T17:15:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-22T17:20:00Z","v":511,"vw":4.25},{"c":4.26,"h":4.26,"l":4.24,"n":18,"o":4.25,"t":"2026-10-22T17:30:00Z","v":2277,"vw":4.2535},{"c":4.26,"h":4.26,"l":4.26,"n":25,"o":4.26,"t":"2026-10-22T17:35:00Z","v":4457,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-22T17:45:00Z","v":274,"vw":4.27},{"c":4.275,"h":4.275,"l":4.26,"n":34,"o":4.26,"t":"2026-10-22T17:50:00Z","v":2359,"vw":4.26975},{"c":4.2711,"h":4.2711,"l":4.2711,"n":1,"o":4.2711,"t":"2026-10-22T17:55:00Z","v":240,"vw":4.2711},{"c":4.275,"h":4.275,"l":4.275,"n":9,"o":4.275,"t":"2026-10-22T18:00:00Z","v":480,"vw":4.275},{"c":4.275,"h":4.275,"l":4.26,"n":44,"o":4.27,"t":"2026-10-22T18:05:00Z","v":4983,"vw":4.266808},{"c":4.2701,"h":4.2701,"l":4.2701,"n":1,"o":4.2701,"t":"2026-10-22T18:15:00Z","v":268,"vw":4.2701},{"c":4.275,"h":4.275,"l":4.275,"n":4,"o":4.275,"t":"2026-10-22T18:30:00Z","v":157,"vw":4.275},{"c":4.27,"h":4.275,"l":4.27,"n":36,"o":4.2701,"t":"2026-10-22T18:35:00Z","v":5116,"vw":4.271887},{"c":4.29,"h":4.29,"l":4.27,"n":24,"o":4.27,"t":"2026-10-22T18:40:00Z","v":4075,"vw":4.276562},{"c":4.3,"h":4.3,"l":4.29,"n":31,"o":4.29,"t":"2026-10-22T18:45:00Z","v":3219,"vw":4.293036},{"c":4.3,"h":4.3,"l":4.29,"n":5,"o":4.3,"t":"2026-10-22T18:50:00Z","v":314,"vw":4.296472},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T18:55:00Z","v":100,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":14,"o":4.3,"t":"2026-10-22T19:00:00Z","v":593,"vw":4.3},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-22T19:10:00Z","v":224,"vw":4.305},{"c":4.3,"h":4.31,"l":4.3,"n":16,"o":4.305,"t":"2026-10-22T19:15:00Z","v":1098,"vw":4.301767},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-22T19:20:00Z","v":126,"vw":4.3},{"c":4.295,"h":4.3,"l":4.29,"n":10,"o":4.3,"t":"2026-10-22T19:25:00Z","v":897,"vw":4.296256},{"c":4.295,"h":4.295,"l":4.295,"n":6,"o":4.295,"t":"2026-10-22T19:40:00Z","v":243,"vw":4.295},{"c":4.295,"h":4.295,"l":4.285,"n":60,"o":4.29,"t":"2026-10-22T19:45:00Z","v":13218,"vw":4.289069},{"c":4.3,"h":4.3,"l":4.295,"n":16,"o":4.295,"t":"2026-10-22T19:50:00Z","v":1113,"vw":4.295626},{"c":4.32,"h":4.32,"l":4.285,"n":239,"o":4.3,"t":"2026-10-22T19:55:00Z","v":27432,"vw":4.302853},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-22T20:00:00Z","v":3673,"vw":4.3}],"history":[{"c":6.75,"h":6.85,"l":6.74,"n":1852,"o":6.85,"t":"2024-10-21T04:00:00Z","v":215815,"vw":6.777557},{"c":6.65,"h":6.788,"l":6.63,"n":2636,"o":6.76,"t":"2024-10-22T04:00:00Z","v":229176,"vw":6.691531},{"c":6.67,"h":6.69,"l":6.63,"n":2290,"o":6.64,"t":"2024-10-23T04:00:00Z","v":243329,"vw":6.647885},{"c":6.74,"h":6.755,"l":6.6,"n":2398,"o":6.64,"t":"2024-10-24T04:00:00Z","v":281973,"vw":6.693552},{"c":6.67,"h":6.79,"l":6.664,"n":2372,"o":6.75,"t":"2024-10-25T04:00:00Z","v":170647,"vw":6.719549},{"c":6.8,"h":6.8,"l":6.67,"n":1917,"o":6.7,"t":"2024-10-28T04:00:00Z","v":172902,"vw":6.751757},{"c":6.63,"h":6.73,"l":6.61,"n":2488,"o":6.73,"t":"2024-10-29T04:00:00Z","v":252549,"vw":6.654352},{"c":6.62,"h":6.6828,"l":6.61,"n":2183,"o":6.63,"t":"2024-10-30T04:00:00Z","v":196899,"vw":6.646346},{"c":6.66,"h":6.67,"l":6.58,"n":2458,"o":6.62,"t":"2024-10-31T04:00:00Z","v":351621,"vw":6.629837},{"c":6.58,"h":6.685,"l":6.52,"n":3532,"o":6.66,"t":"2024-11-01T04:00:00Z","v":297038,"vw":6.60291},{"c":6.5,"h":6.6362,"l":6.5,"n":4138,"o":6.55,"t":"2024-11-04T05:00:00Z","v":345260,"vw":6.554551},{"c":6.52,"h":6.52,"l":6.441,"n":2727,"o":6.52,"t":"2024-11-05T05:00:00Z","v":255862,"vw":6.486849},{"c":6.81,"h":6.85,"l":6.6,"n":2938,"o":6.61,"t":"2024-11-06T05:00:00Z","v":387499,"vw":6.736338},{"c":7.54,"h":7.65,"l":7.01,"n":7295,"o":7.04,"t":"2024-11-07T05:00:00Z","v":1073300,"vw":7.472118},{"c":7.87,"h":7.935,"l":7.54,"n":4811,"o":7.54,"t":"2024-11-08T05:00:00Z","v":496133,"vw":7.809047},{"c":7.95,"h":8,"l":7.7624,"n":4069,"o":7.97,"t":"2024-11-11T05:00:00Z","v":514584,"vw":7.901261},{"c":7.86,"h":7.94,"l":7.76,"n":2220,"o":7.94,"t":"2024-11-12T05:00:00Z","v":260983,"vw":7.863701},{"c":7.95,"h":8,"l":7.75,"n":2288,"o":7.75,"t":"2024-11-13T05:00:00Z","v":263088,"vw":7.915494},{"c":7.89,"h":7.98,"l":7.87,"n":2013,"o":7.98,"t":"2024-11-14T05:00:00Z","v":151443,"vw":7.915296},{"c":7.9,"h":7.98,"l":7.88,"n":2207,"o":7.95,"t":"2024-11-15T05:00:00Z","v":263982,"vw":7.920487},{"c":7.99,"h":7.99,"l":7.87,"n":2221,"o":7.9,"t":"2024-11-18T05:00:00Z","v":235247,"vw":7.944588},{"c":7.98,"h":8.02,"l":7.83,"n":2102,"o":7.95,"t":"2024-11-19T05:00:00Z","v":194228,"vw":7.95272},{"c":7.95,"h":7.975,"l":7.9102,"n":1847,"o":7.97,"t":"2024-11-20T05:00:00Z","v":142018,"vw":7.942032},{"c":8.04,"h":8.08,"l":7.94,"n":2081,"o":7.94,"t":"2024-11-21T05:00:00Z","v":220366,"vw":8.035156},{"c":8.16,"h":8.1995,"l":8.07,"n":2189,"o":8.08,"t":"2024-11-22T05:00:00Z","v":221244,"vw":8.154315},{"c":8.25,"h":8.29,"l":8.1699,"n":2825,"o":8.2,"t":"2024-11-25T05:00:00Z","v":360431,"vw":8.244909},{"c":8.16,"h":8.28,"l":8.15,"n":1933,"o":8.28,"t":"2024-11-26T05:00:00Z","v":257579,"vw":8.189265},{"c":8.19,"h":8.2712,"l":8.18,"n":2458,"o":8.23,"t":"2024-11-27T05:00:00Z","v":224526,"vw":8.229932},{"c":8.39,"h":8.44,"l":8.24,"n":2127,"o":8.25,"t":"2024-11-29T05:00:00Z","v":342306,"vw":8.353855},{"c":8.3,"h":8.5,"l":8.27,"n":4006,"o":8.43,"t":"2024-12-02T05:00:00Z","v":465139,"vw":8.350227},{"c":8.28,"h":8.3475,"l":8.21,"n":2582,"o":8.28,"t":"2024-12-03T05:00:00Z","v":226400,"vw":8.281365},{"c":8.36,"h":8.3823,"l":8.23,"n":2552,"o":8.36,"t":"2024-12-04T05:00:00Z","v":241797,"vw":8.292296},{"c":8.21,"h":8.377,"l":8.17,"n":2876,"o":8.35,"t":"2024-12-05T05:00:00Z","v":262070,"vw":8.230106},{"c":8.26,"h":8.3,"l":8.1708,"n":1623,"o":8.26,"t":"2024-12-06T05:00:00Z","v":213128,"vw":8.231795},{"c":8.26,"h":8.33,"l":8.23,"n":2180,"o":8.24,"t":"2024-12-09T05:00:00Z","v":311110,"vw":8.273766},{"c":8.29,"h":8.325,"l":8.2149,"n":2101,"o":8.26,"t":"2024-12-10T05:00:00Z","v":195488,"vw":8.264871},{"c":8.19,"h":8.3,"l":8.17,"n":3665,"o":8.29,"t":"2024-12-11T05:00:00Z","v":334427,"vw":8.219037},{"c":8.05,"h":8.27,"l":8.05,"n":4634,"o":8.25,"t":"2024-12-12T05:00:00Z","v":555055,"vw":8.157053},{"c":7.85,"h":7.86,"l":7.58,"n":5853,"o":7.74,"t":"2024-12-13T05:00:00Z","v":680354,"vw":7.743725},{"c":7.15,"h":7.78,"l":7.11,"n":13304,"o":7.76,"t":"2024-12-16T05:00:00Z","v":1827365,"vw":7.317574},{"c":7.05,"h":7.1,"l":6.98,"n":8977,"o":7.08,"t":"2024-12-17T05:00:00Z","v":807745,"vw":7.031191},{"c":6.88,"h":7.12,"l":6.88,"n":8648,"o":7.01,"t":"2024-12-18T05:00:00Z","v":858811,"vw":6.996129},{"c":6.8,"h":6.9815,"l":6.77,"n":6617,"o":6.85,"t":"2024-12-19T05:00:00Z","v":699116,"vw":6.831784},{"c":7.22,"h":7.22,"l":6.75,"n":8522,"o":6.75,"t":"2024-12-20T05:00:00Z","v":2639242,"vw":7.17385},{"c":7.29,"h":7.295,"l":7.01,"n":6275,"o":7.12,"t":"2024-12-23T05:00:00Z","v":758187,"vw":7.181091},{"c":7.34,"h":7.37,"l":7.22,"n":2494,"o":7.3,"t":"2024-12-24T05:00:00Z","v":289920,"vw":7.307901},{"c":7.49,"h":7.505,"l":7.2997,"n":5539,"o":7.3,"t":"2024-12-26T05:00:00Z","v":449739,"vw":7.435821},{"c":7.31,"h":7.56,"l":7.24,"n":4950,"o":7.45,"t":"2024-12-27T05:00:00Z","v":602141,"vw":7.36095},{"c":7.23,"h":7.335,"l":7.2,"n":3912,"o":7.25,"t":"2024-12-30T05:00:00Z","v":438511,"vw":7.255131},{"c":7.38,"h":7.39,"l":7.23,"n":3573,"o":7.23,"t":"2024-12-31T05:00:00Z","v":514357,"vw":7.318832},{"c":7.62,"h":7.67,"l":7.42,"n":3878,"o":7.44,"t":"2025-01-02T05:00:00Z","v":399733,"vw":7.580563},{"c":7.66,"h":7.71,"l":7.6,"n":3538,"o":7.65,"t":"2025-01-03T05:00:00Z","v":346744,"vw":7.656126},{"c":7.61,"h":7.82,"l":7.585,"n":3321,"o":7.7,"t":"2025-01-06T05:00:00Z","v":343971,"vw":7.65617},{"c":7.53,"h":7.68,"l":7.46,"n":3114,"o":7.67,"t":"2025-01-07T05:00:00Z","v":353964,"vw":7.573463},{"c":7.52,"h":7.53,"l":7.37,"n":3461,"o":7.48,"t":"2025-01-08T05:00:00Z","v":215326,"vw":7.470159},{"c":7.56,"h":7.675,"l":7.45,"n":4912,"o":7.45,"t":"2025-01-10T05:00:00Z","v":319892,"vw":7.587513},{"c":7.51,"h":7.5642,"l":7.43,"n":2822,"o":7.52,"t":"2025-01-13T05:00:00Z","v":192662,"vw":7.506815},{"c":7.57,"h":7.6173,"l":7.54,"n":2854,"o":7.55,"t":"2025-01-14T05:00:00Z","v":247526,"vw":7.578914},{"c":7.62,"h":7.75,"l":7.52,"n":1667,"o":7.71,"t":"2025-01-15T05:00:00Z","v":189323,"vw":7.586938},{"c":7.73,"h":7.74,"l":7.5901,"n":1651,"o":7.62,"t":"2025-01-16T05:00:00Z","v":136936,"vw":7.673202},{"c":7.61,"h":7.78,"l":7.51,"n":2708,"o":7.78,"t":"2025-01-17T05:00:00Z","v":392752,"vw":7.6117},{"c":7.75,"h":7.8,"l":7.63,"n":3391,"o":7.63,"t":"2025-01-21T05:00:00Z","v":515900,"vw":7.725155},{"c":7.63,"h":7.78,"l":7.59,"n":2624,"o":7.75,"t":"2025-01-22T05:00:00Z","v":290499,"vw":7.696448},{"c":7.8,"h":7.82,"l":7.55,"n":2466,"o":7.61,"t":"2025-01-23T05:00:00Z","v":284549,"vw":7.714727},{"c":7.87,"h":7.87,"l":7.7346,"n":2292,"o":7.78,"t":"2025-01-24T05:00:00Z","v":218828,"vw":7.820919},{"c":7.94,"h":7.95,"l":7.84,"n":2097,"o":7.86,"t":"2025-01-27T05:00:00Z","v":194364,"vw":7.893153},{"c":8.04,"h":8.078,"l":7.925,"n":3009,"o":7.94,"t":"2025-01-28T05:00:00Z","v":297375,"vw":7.995337},{"c":7.89,"h":8.04,"l":7.8562,"n":3379,"o":8.01,"t":"2025-01-29T05:00:00Z","v":247386,"vw":7.934239},{"c":7.95,"h":8.02,"l":7.91,"n":2110,"o":8.01,"t":"2025-01-30T05:00:00Z","v":186161,"vw":7.977659},{"c":8.06,"h":8.12,"l":8,"n":1415,"o":8,"t":"2025-01-31T05:00:00Z","v":138806,"vw":8.055562},{"c":7.89,"h":8.06,"l":7.89,"n":4577,"o":7.95,"t":"2025-02-03T05:00:00Z","v":359168,"vw":7.966247},{"c":7.91,"h":7.9601,"l":7.85,"n":1629,"o":7.93,"t":"2025-02-04T05:00:00Z","v":193384,"vw":7.894857},{"c":7.79,"h":7.91,"l":7.79,"n":1970,"o":7.85,"t":"2025-02-05T05:00:00Z","v":207046,"vw":7.826616},{"c":7.82,"h":7.87,"l":7.76,"n":1784,"o":7.87,"t":"2025-02-06T05:00:00Z","v":126919,"vw":7.80038},{"c":7.75,"h":7.85,"l":7.72,"n":1626,"o":7.79,"t":"2025-02-07T05:00:00Z","v":111354,"vw":7.77526},{"c":7.78,"h":7.81,"l":7.71,"n":1627,"o":7.74,"t":"2025-02-10T05:00:00Z","v":115463,"vw":7.764588},{"c":7.73,"h":7.84,"l":7.71,"n":1986,"o":7.77,"t":"2025-02-11T05:00:00Z","v":160660,"vw":7.746876},{"c":7.73,"h":7.82,"l":7.68,"n":1927,"o":7.7,"t":"2025-02-12T05:00:00Z","v":202614,"vw":7.725712},{"c":7.78,"h":7.838,"l":7.75,"n":1799,"o":7.78,"t":"2025-02-13T05:00:00Z","v":170012,"vw":7.775563},{"c":7.86,"h":7.9099,"l":7.75,"n":1758,"o":7.79,"t":"2025-02-14T05:00:00Z","v":185660,"vw":7.8473},{"c":8.12,"h":8.1399,"l":7.86,"n":2911,"o":7.86,"t":"2025-02-18T05:00:00Z","v":273501,"vw":8.034349},{"c":8.14,"h":8.17,"l":8.04,"n":1647,"o":8.1,"t":"2025-02-19T05:00:00Z","v":153729,"vw":8.114286},{"c":8.12,"h":8.2,"l":8.03,"n":1476,"o":8.14,"t":"2025-02-20T05:00:00Z","v":126523,"vw":8.116325},{"c":8.11,"h":8.2,"l":8.025,"n":1813,"o":8.1,"t":"2025-02-21T05:00:00Z","v":155128,"vw":8.110478},{"c":8.01,"h":8.12,"l":7.9,"n":1977,"o":8.12,"t":"2025-02-24T05:00:00Z","v":222914,"vw":8.010968},{"c":7.95,"h":8.0701,"l":7.9,"n":2776,"o":8.05,"t":"2025-02-25T05:00:00Z","v":236214,"vw":7.961297},{"c":7.83,"h":7.98,"l":7.79,"n":1778,"o":7.91,"t":"2025-02-26T05:00:00Z","v":191831,"vw":7.86858},{"c":7.97,"h":7.98,"l":7.805,"n":2667,"o":7.85,"t":"2025-02-27T05:00:00Z","v":228669,"vw":7.916852},{"c":8.09,"h":8.15,"l":8,"n":3031,"o":8,"t":"2025-02-28T05:00:00Z","v":349764,"vw":8.101999},{"c":8.01,"h":8.2,"l":7.95,"n":3884,"o":8.14,"t":"2025-03-03T05:00:00Z","v":401360,"vw":8.038658},{"c":7.93,"h":7.99,"l":7.8,"n":2747,"o":7.98,"t":"2025-03-04T05:00:00Z","v":362255,"vw":7.881071},{"c":7.75,"h":7.965,"l":7.73,"n":3428,"o":7.94,"t":"2025-03-05T05:00:00Z","v":396216,"vw":7.792561},{"c":7.33,"h":7.46,"l":7.14,"n":6545,"o":7.46,"t":"2025-03-06T05:00:00Z","v":882352,"vw":7.294404},{"c":7.61,"h":7.63,"l":7.35,"n":3479,"o":7.38,"t":"2025-03-07T05:00:00Z","v":353237,"vw":7.551382},{"c":7.41,"h":7.66,"l":7.39,"n":2888,"o":7.61,"t":"2025-03-10T04:00:00Z","v":307454,"vw":7.504789},{"c":7.27,"h":7.46,"l":7.25,"n":3923,"o":7.46,"t":"2025-03-11T04:00:00Z","v":504454,"vw":7.348535},{"c":7.4,"h":7.46,"l":7.32,"n":2281,"o":7.33,"t":"2025-03-12T04:00:00Z","v":258553,"vw":7.389789},{"c":7.38,"h":7.49,"l":7.36,"n":2805,"o":7.43,"t":"2025-03-13T04:00:00Z","v":299673,"vw":7.418035},{"c":7.38,"h":7.5,"l":7.38,"n":4010,"o":7.45,"t":"2025-03-14T04:00:00Z","v":599962,"vw":7.422133},{"c":7.06,"h":7.09,"l":6.87,"n":3549,"o":7.01,"t":"2025-03-17T04:00:00Z","v":600446,"vw":7.0061},{"c":7.08,"h":7.09,"l":6.9804,"n":1995,"o":7.02,"t":"2025-03-18T04:00:00Z","v":235933,"vw":7.04015},{"c":7.16,"h":7.17,"l":7.035,"n":2039,"o":7.09,"t":"2025-03-19T04:00:00Z","v":339695,"vw":7.089759},{"c":7.13,"h":7.28,"l":7.125,"n":2007,"o":7.18,"t":"2025-03-20T04:00:00Z","v":228361,"vw":7.196619},{"c":7.18,"h":7.24,"l":7.11,"n":1871,"o":7.14,"t":"2025-03-21T04:00:00Z","v":207375,"vw":7.175682},{"c":7.14,"h":7.25,"l":7.12,"n":2367,"o":7.2,"t":"2025-03-24T04:00:00Z","v":265966,"vw":7.151955},{"c":7.1,"h":7.18,"l":7.08,"n":2293,"o":7.14,"t":"2025-03-25T04:00:00Z","v":302491,"vw":7.119603},{"c":7.15,"h":7.1799,"l":7.1023,"n":2162,"o":7.13,"t":"2025-03-26T04:00:00Z","v":185432,"vw":7.141443},{"c":7.13,"h":7.195,"l":7.1,"n":1921,"o":7.16,"t":"2025-03-27T04:00:00Z","v":163918,"vw":7.146304},{"c":7.09,"h":7.1774,"l":7.07,"n":2407,"o":7.1,"t":"2025-03-28T04:00:00Z","v":243833,"vw":7.112444},{"c":6.98,"h":7.1199,"l":6.9,"n":3092,"o":7.11,"t":"2025-03-31T04:00:00Z","v":453780,"vw":7.003521},{"c":7,"h":7.1,"l":6.955,"n":1971,"o":7,"t":"2025-04-01T04:00:00Z","v":212605,"vw":7.022401},{"c":6.94,"h":7.03,"l":6.9104,"n":2373,"o":6.96,"t":"2025-04-02T04:00:00Z","v":238472,"vw":6.951998},{"c":6.75,"h":6.9,"l":6.73,"n":3010,"o":6.86,"t":"2025-04-03T04:00:00Z","v":349299,"vw":6.80194},{"c":6.12,"h":6.67,"l":6.06,"n":5778,"o":6.66,"t":"2025-04-04T04:00:00Z","v":839360,"vw":6.246005},{"c":5.76,"h":6.04,"l":5.53,"n":6464,"o":5.96,"t":"2025-04-07T04:00:00Z","v":829338,"vw":5.783907},{"c":5.76,"h":6.18,"l":5.7,"n":6624,"o":6,"t":"2025-04-08T04:00:00Z","v":694533,"vw":5.9136},{"c":6.21,"h":6.28,"l":5.61,"n":4093,"o":5.71,"t":"2025-04-09T04:00:00Z","v":495296,"vw":5.926427},{"c":5.98,"h":6.2,"l":5.83,"n":3042,"o":6.13,"t":"2025-04-10T04:00:00Z","v":234632,"vw":5.953068},{"c":5.87,"h":5.991,"l":5.75,"n":4435,"o":5.93,"t":"2025-04-11T04:00:00Z","v":539494,"vw":5.853822},{"c":5.98,"h":6.095,"l":5.8501,"n":2902,"o":5.97,"t":"2025-04-14T04:00:00Z","v":324362,"vw":5.98592},{"c":6.17,"h":6.29,"l":5.98,"n":2598,"o":5.98,"t":"2025-04-15T04:00:00Z","v":414277,"vw":6.156121},{"c":5.98,"h":6.165,"l":5.98,"n":2146,"o":6.13,"t":"2025-04-16T04:00:00Z","v":250032,"vw":6.031602},{"c":5.98,"h":6.07,"l":5.76,"n":6126,"o":5.94,"t":"2025-04-17T04:00:00Z","v":1057983,"vw":5.913492},{"c":5.85,"h":5.96,"l":5.77,"n":2832,"o":5.9,"t":"2025-04-21T04:00:00Z","v":357843,"vw":5.819803},{"c":5.98,"h":6,"l":5.9,"n":2247,"o":5.95,"t":"2025-04-22T04:00:00Z","v":152765,"vw":5.951406},{"c":6.03,"h":6.17,"l":6,"n":2502,"o":6.1,"t":"2025-04-23T04:00:00Z","v":325491,"vw":6.078172},{"c":6.18,"h":6.229,"l":6.025,"n":2904,"o":6.05,"t":"2025-04-24T04:00:00Z","v":359052,"vw":6.143031},{"c":6.21,"h":6.25,"l":6.16,"n":2043,"o":6.18,"t":"2025-04-25T04:00:00Z","v":187269,"vw":6.196682},{"c":6.31,"h":6.34,"l":6.21,"n":2374,"o":6.21,"t":"2025-04-28T04:00:00Z","v":222049,"vw":6.285995},{"c":6.21,"h":6.32,"l":6.17,"n":2338,"o":6.28,"t":"2025-04-29T04:00:00Z","v":151131,"vw":6.230495},{"c":6.07,"h":6.142,"l":5.98,"n":2103,"o":6.14,"t":"2025-04-30T04:00:00Z","v":232996,"vw":6.049621},{"c":6.01,"h":6.15,"l":5.99,"n":1620,"o":6.12,"t":"2025-05-01T04:00:00Z","v":163034,"vw":6.048609},{"c":6.08,"h":6.1797,"l":6.02,"n":2205,"o":6.02,"t":"2025-05-02T04:00:00Z","v":258062,"vw":6.089118},{"c":5.93,"h":6.08,"l":5.87,"n":3659,"o":6.08,"t":"2025-05-05T04:00:00Z","v":366506,"vw":5.941288},{"c":6.06,"h":6.06,"l":5.875,"n":2548,"o":5.88,"t":"2025-05-06T04:00:00Z","v":314722,"vw":5.97717},{"c":5.87,"h":6.08,"l":5.87,"n":2389,"o":6.05,"t":"2025-05-07T04:00:00Z","v":302857,"vw":5.970103},{"c":6.31,"h":6.37,"l":5.95,"n":3278,"o":6.01,"t":"2025-05-08T04:00:00Z","v":466854,"vw":6.216882},{"c":6.23,"h":6.39,"l":6.16,"n":1918,"o":6.39,"t":"2025-05-09T04:00:00Z","v":231973,"vw":6.245899},{"c":6.52,"h":6.6299,"l":6.36,"n":2304,"o":6.42,"t":"2025-05-12T04:00:00Z","v":373873,"vw":6.521145},{"c":6.65,"h":6.685,"l":6.47,"n":2182,"o":6.55,"t":"2025-05-13T04:00:00Z","v":293977,"vw":6.623336},{"c":6.6,"h":6.69,"l":6.55,"n":1614,"o":6.69,"t":"2025-05-14T04:00:00Z","v":253232,"vw":6.596313},{"c":6.61,"h":6.62,"l":6.5002,"n":1490,"o":6.57,"t":"2025-05-15T04:00:00Z","v":149782,"vw":6.577523},{"c":6.71,"h":6.73,"l":6.49,"n":1955,"o":6.49,"t":"2025-05-16T04:00:00Z","v":285843,"vw":6.64731},{"c":6.98,"h":7.04,"l":6.61,"n":3862,"o":6.67,"t":"2025-05-19T04:00:00Z","v":613042,"vw":6.897155},{"c":6.88,"h":7.0291,"l":6.86,"n":2266,"o":6.93,"t":"2025-05-20T04:00:00Z","v":241804,"vw":6.918231},{"c":6.75,"h":6.92,"l":6.69,"n":1811,"o":6.88,"t":"2025-05-21T04:00:00Z","v":299316,"vw":6.798002},{"c":6.67,"h":6.75,"l":6.62,"n":1450,"o":6.73,"t":"2025-05-22T04:00:00Z","v":133987,"vw":6.69662},{"c":6.71,"h":6.74,"l":6.56,"n":1383,"o":6.59,"t":"2025-05-23T04:00:00Z","v":110789,"vw":6.682499},{"c":6.92,"h":6.95,"l":6.7201,"n":1747,"o":6.73,"t":"2025-05-27T04:00:00Z","v":204331,"vw":6.841471},{"c":6.86,"h":6.9999,"l":6.86,"n":1541,"o":6.92,"t":"2025-05-28T04:00:00Z","v":128611,"vw":6.900936},{"c":6.92,"h":6.95,"l":6.86,"n":1329,"o":6.91,"t":"2025-05-29T04:00:00Z","v":99559,"vw":6.916678},{"c":6.96,"h":6.96,"l":6.85,"n":1238,"o":6.9,"t":"2025-05-30T04:00:00Z","v":141949,"vw":6.905589},{"c":6.89,"h":6.97,"l":6.85,"n":1522,"o":6.95,"t":"2025-06-02T04:00:00Z","v":194685,"vw":6.919402},{"c":7.07,"h":7.13,"l":6.8627,"n":1603,"o":6.9,"t":"2025-06-03T04:00:00Z","v":209560,"vw":7.043177},{"c":7.04,"h":7.12,"l":7.03,"n":1283,"o":7.08,"t":"2025-06-04T04:00:00Z","v":103520,"vw":7.078321},{"c":7.12,"h":7.13,"l":7.01,"n":1837,"o":7.07,"t":"2025-06-05T04:00:00Z","v":192284,"vw":7.078685},{"c":7.19,"h":7.2447,"l":7.11,"n":1911,"o":7.15,"t":"2025-06-06T04:00:00Z","v":163590,"vw":7.187567},{"c":7.29,"h":7.35,"l":7.24,"n":1506,"o":7.25,"t":"2025-06-09T04:00:00Z","v":165612,"vw":7.307863},{"c":7.31,"h":7.35,"l":7.275,"n":1868,"o":7.32,"t":"2025-06-10T04:00:00Z","v":182419,"vw":7.313455},{"c":7.34,"h":7.53,"l":7.29,"n":2369,"o":7.37,"t":"2025-06-11T04:00:00Z","v":317843,"vw":7.424811},{"c":7.37,"h":7.3891,"l":7.26,"n":2433,"o":7.32,"t":"2025-06-12T04:00:00Z","v":257301,"vw":7.328642},{"c":7.21,"h":7.36,"l":7.18,"n":2804,"o":7.3,"t":"2025-06-13T04:00:00Z","v":449346,"vw":7.24867},{"c":6.66,"h":7,"l":6.66,"n":3100,"o":6.91,"t":"2025-06-16T04:00:00Z","v":524341,"vw":6.771532},{"c":6.77,"h":6.79,"l":6.56,"n":1937,"o":6.56,"t":"2025-06-17T04:00:00Z","v":260744,"vw":6.732268},{"c":6.73,"h":6.83,"l":6.66,"n":2450,"o":6.74,"t":"2025-06-18T04:00:00Z","v":235956,"vw":6.724781},{"c":6.7,"h":6.745,"l":6.65,"n":2304,"o":6.67,"t":"2025-06-20T04:00:00Z","v":306263,"vw":6.684821},{"c":6.69,"h":6.75,"l":6.57,"n":1849,"o":6.7,"t":"2025-06-23T04:00:00Z","v":311319,"vw":6.670872},{"c":6.75,"h":6.81,"l":6.61,"n":2318,"o":6.69,"t":"2025-06-24T04:00:00Z","v":254329,"vw":6.731406},{"c":6.68,"h":6.745,"l":6.63,"n":1182,"o":6.71,"t":"2025-06-25T04:00:00Z","v":135280,"vw":6.690655},{"c":6.92,"h":6.98,"l":6.75,"n":2402,"o":6.77,"t":"2025-06-26T04:00:00Z","v":241807,"vw":6.912248},{"c":6.97,"h":7.06,"l":6.89,"n":2293,"o":6.92,"t":"2025-06-27T04:00:00Z","v":235002,"vw":7.005703},{"c":7.01,"h":7.16,"l":6.96,"n":2890,"o":7.1,"t":"2025-06-30T04:00:00Z","v":378130,"vw":7.068658},{"c":6.94,"h":7.04,"l":6.93,"n":1729,"o":6.95,"t":"2025-07-01T04:00:00Z","v":208906,"vw":6.97791},{"c":7.03,"h":7.03,"l":6.94,"n":1377,"o":6.94,"t":"2025-07-02T04:00:00Z","v":148472,"vw":6.970034},{"c":7.03,"h":7.16,"l":7.02,"n":1282,"o":7.04,"t":"2025-07-03T04:00:00Z","v":170476,"vw":7.066074},{"c":7.17,"h":7.25,"l":7.04,"n":2510,"o":7.04,"t":"2025-07-07T04:00:00Z","v":406902,"vw":7.165764},{"c":7.2,"h":7.225,"l":7.08,"n":3037,"o":7.12,"t":"2025-07-08T04:00:00Z","v":429701,"vw":7.167357},{"c":7.12,"h":7.2,"l":7.08,"n":1764,"o":7.2,"t":"2025-07-09T04:00:00Z","v":213153,"vw":7.121862},{"c":7.26,"h":7.3,"l":7.12,"n":1445,"o":7.12,"t":"2025-07-10T04:00:00Z","v":192604,"vw":7.248436},{"c":7.11,"h":7.25,"l":7.11,"n":1779,"o":7.25,"t":"2025-07-11T04:00:00Z","v":291574,"vw":7.154293},{"c":7.17,"h":7.22,"l":7.07,"n":2357,"o":7.13,"t":"2025-07-14T04:00:00Z","v":322165,"vw":7.142861},{"c":7.14,"h":7.22,"l":7.11,"n":1629,"o":7.15,"t":"2025-07-15T04:00:00Z","v":196877,"vw":7.151868},{"c":7.22,"h":7.25,"l":7.1,"n":1747,"o":7.15,"t":"2025-07-16T04:00:00Z","v":227958,"vw":7.191723},{"c":7.42,"h":7.5,"l":7.29,"n":2125,"o":7.3,"t":"2025-07-17T04:00:00Z","v":478177,"vw":7.384429},{"c":7.22,"h":7.49,"l":7.21,"n":1647,"o":7.42,"t":"2025-07-18T04:00:00Z","v":272174,"vw":7.34273},{"c":7.16,"h":7.29,"l":7.1,"n":2015,"o":7.24,"t":"2025-07-21T04:00:00Z","v":265583,"vw":7.157512},{"c":7.23,"h":7.24,"l":7.1,"n":1488,"o":7.18,"t":"2025-07-22T04:00:00Z","v":182569,"vw":7.173546},{"c":7.23,"h":7.308,"l":7.2,"n":1717,"o":7.23,"t":"2025-07-23T04:00:00Z","v":211081,"vw":7.238321},{"c":7.18,"h":7.3,"l":7.15,"n":2673,"o":7.23,"t":"2025-07-24T04:00:00Z","v":287274,"vw":7.206798},{"c":7.18,"h":7.28,"l":7.16,"n":1569,"o":7.21,"t":"2025-07-25T04:00:00Z","v":232517,"vw":7.192947},{"c":7.01,"h":7.24,"l":7,"n":2577,"o":7.2,"t":"2025-07-28T04:00:00Z","v":349670,"vw":7.144664},{"c":7.08,"h":7.11,"l":6.91,"n":2326,"o":7.05,"t":"2025-07-29T04:00:00Z","v":308376,"vw":7.020023},{"c":6.89,"h":7.21,"l":6.89,"n":1828,"o":7.12,"t":"2025-07-30T04:00:00Z","v":198539,"vw":6.985191},{"c":6.88,"h":7,"l":6.821,"n":2429,"o":6.87,"t":"2025-07-31T04:00:00Z","v":231378,"vw":6.899383},{"c":6.79,"h":6.864,"l":6.74,"n":2239,"o":6.84,"t":"2025-08-01T04:00:00Z","v":187388,"vw":6.804139},{"c":6.79,"h":6.8738,"l":6.7401,"n":1881,"o":6.83,"t":"2025-08-04T04:00:00Z","v":215290,"vw":6.804974},{"c":6.9,"h":6.9,"l":6.7555,"n":1653,"o":6.85,"t":"2025-08-05T04:00:00Z","v":172991,"vw":6.843861},{"c":6.9,"h":6.9687,"l":6.84,"n":1713,"o":6.91,"t":"2025-08-06T04:00:00Z","v":236686,"vw":6.888912},{"c":6.33,"h":6.786,"l":6.31,"n":6290,"o":6.76,"t":"2025-08-07T04:00:00Z","v":1497050,"vw":6.476764},{"c":6.22,"h":6.37,"l":6.21,"n":5231,"o":6.34,"t":"2025-08-08T04:00:00Z","v":727002,"vw":6.272745},{"c":6.28,"h":6.42,"l":6.2,"n":5486,"o":6.28,"t":"2025-08-11T04:00:00Z","v":608947,"vw":6.298984},{"c":6.28,"h":6.37,"l":6.22,"n":2932,"o":6.29,"t":"2025-08-12T04:00:00Z","v":298853,"vw":6.271334},{"c":6.33,"h":6.392,"l":6.26,"n":1973,"o":6.31,"t":"2025-08-13T04:00:00Z","v":254609,"vw":6.331119},{"c":6.38,"h":6.4341,"l":6.3,"n":2193,"o":6.3,"t":"2025-08-14T04:00:00Z","v":262342,"vw":6.362478},{"c":6.26,"h":6.42,"l":6.25,"n":2383,"o":6.42,"t":"2025-08-15T04:00:00Z","v":219812,"vw":6.286503},{"c":6.07,"h":6.3,"l":6.015,"n":4787,"o":6.29,"t":"2025-08-18T04:00:00Z","v":710956,"vw":6.120692},{"c":6.21,"h":6.24,"l":6.065,"n":2154,"o":6.07,"t":"2025-08-19T04:00:00Z","v":288267,"vw":6.171392},{"c":6.18,"h":6.23,"l":6.14,"n":2557,"o":6.19,"t":"2025-08-20T04:00:00Z","v":280942,"vw":6.194924},{"c":6.36,"h":6.375,"l":6.1752,"n":3043,"o":6.2,"t":"2025-08-21T04:00:00Z","v":308020,"vw":6.296881},{"c":6.43,"h":6.5,"l":6.35,"n":3528,"o":6.37,"t":"2025-08-22T04:00:00Z","v":266695,"vw":6.432345},{"c":6.45,"h":6.56,"l":6.43,"n":3703,"o":6.46,"t":"2025-08-25T04:00:00Z","v":720083,"vw":6.47412},{"c":6.48,"h":6.5,"l":6.4357,"n":1931,"o":6.45,"t":"2025-08-26T04:00:00Z","v":193549,"vw":6.473833},{"c":6.63,"h":6.7,"l":6.55,"n":3762,"o":6.61,"t":"2025-08-27T04:00:00Z","v":568868,"vw":6.629764},{"c":6.67,"h":6.74,"l":6.5607,"n":2633,"o":6.74,"t":"2025-08-28T04:00:00Z","v":297160,"vw":6.630835},{"c":6.78,"h":6.85,"l":6.68,"n":3465,"o":6.77,"t":"2025-08-29T04:00:00Z","v":463767,"vw":6.749113},{"c":6.74,"h":6.83,"l":6.65,"n":4046,"o":6.73,"t":"2025-09-02T04:00:00Z","v":390671,"vw":6.724144},{"c":6.78,"h":6.85,"l":6.73,"n":2967,"o":6.79,"t":"2025-09-03T04:00:00Z","v":337646,"vw":6.766865},{"c":6.8,"h":6.82,"l":6.74,"n":2831,"o":6.8,"t":"2025-09-04T04:00:00Z","v":259268,"vw":6.778427},{"c":6.83,"h":6.88,"l":6.74,"n":2538,"o":6.86,"t":"2025-09-05T04:00:00Z","v":232344,"vw":6.803691},{"c":6.81,"h":6.85,"l":6.765,"n":3872,"o":6.83,"t":"2025-09-08T04:00:00Z","v":248384,"vw":6.809374},{"c":6.76,"h":6.81,"l":6.7,"n":2174,"o":6.81,"t":"2025-09-09T04:00:00Z","v":224751,"vw":6.745178},{"c":6.67,"h":6.7793,"l":6.67,"n":2479,"o":6.75,"t":"2025-09-10T04:00:00Z","v":205670,"vw":6.715186},{"c":6.73,"h":6.75,"l":6.65,"n":2896,"o":6.69,"t":"2025-09-11T04:00:00Z","v":346102,"vw":6.707655},{"c":6.61,"h":6.74,"l":6.5639,"n":3244,"o":6.73,"t":"2025-09-12T04:00:00Z","v":359022,"vw":6.64044},{"c":6.41,"h":6.746,"l":6.3,"n":6101,"o":6.62,"t":"2025-09-15T04:00:00Z","v":1176675,"vw":6.438469},{"c":6.22,"h":6.3,"l":6.1475,"n":3631,"o":6.2,"t":"2025-09-16T04:00:00Z","v":448715,"vw":6.214705},{"c":6.09,"h":6.3,"l":6.05,"n":4036,"o":6.2,"t":"2025-09-17T04:00:00Z","v":733641,"vw":6.175159},{"c":6.21,"h":6.23,"l":6.1001,"n":3233,"o":6.12,"t":"2025-09-18T04:00:00Z","v":375198,"vw":6.162713},{"c":6.25,"h":6.29,"l":6.15,"n":2984,"o":6.17,"t":"2025-09-19T04:00:00Z","v":419414,"vw":6.210068},{"c":6.1,"h":6.26,"l":6.08,"n":3413,"o":6.18,"t":"2025-09-22T04:00:00Z","v":412418,"vw":6.180887},{"c":6.04,"h":6.19,"l":6.03,"n":3129,"o":6.09,"t":"2025-09-23T04:00:00Z","v":344469,"vw":6.108083},{"c":5.92,"h":6.2376,"l":5.88,"n":3630,"o":6.05,"t":"2025-09-24T04:00:00Z","v":377488,"vw":5.946284},{"c":5.88,"h":5.9691,"l":5.86,"n":3007,"o":5.92,"t":"2025-09-25T04:00:00Z","v":247400,"vw":5.902163},{"c":5.83,"h":5.9499,"l":5.82,"n":2220,"o":5.88,"t":"2025-09-26T04:00:00Z","v":230837,"vw":5.852},{"c":5.76,"h":5.9,"l":5.73,"n":3353,"o":5.85,"t":"2025-09-29T04:00:00Z","v":402754,"vw":5.787805},{"c":5.77,"h":5.93,"l":5.71,"n":2825,"o":5.79,"t":"2025-09-30T04:00:00Z","v":389106,"vw":5.789758},{"c":5.7,"h":5.79,"l":5.66,"n":3244,"o":5.7,"t":"2025-10-01T04:00:00Z","v":386870,"vw":5.699432},{"c":5.78,"h":5.8565,"l":5.7073,"n":1885,"o":5.71,"t":"2025-10-02T04:00:00Z","v":249952,"vw":5.804065},{"c":5.68,"h":5.82,"l":5.68,"n":1805,"o":5.78,"t":"2025-10-03T04:00:00Z","v":303023,"vw":5.73924},{"c":5.58,"h":5.715,"l":5.55,"n":3894,"o":5.67,"t":"2025-10-06T04:00:00Z","v":538533,"vw":5.60384},{"c":5.57,"h":5.67,"l":5.49,"n":2525,"o":5.59,"t":"2025-10-07T04:00:00Z","v":333425,"vw":5.537082},{"c":5.57,"h":5.68,"l":5.54,"n":2350,"o":5.57,"t":"2025-10-08T04:00:00Z","v":274336,"vw":5.603287},{"c":5.39,"h":5.57,"l":5.35,"n":3459,"o":5.5,"t":"2025-10-09T04:00:00Z","v":436149,"vw":5.414095},{"c":5.24,"h":5.4699,"l":5.24,"n":3241,"o":5.42,"t":"2025-10-10T04:00:00Z","v":400877,"vw":5.315317},{"c":5.34,"h":5.39,"l":5.24,"n":3920,"o":5.25,"t":"2025-10-13T04:00:00Z","v":328840,"vw":5.333096},{"c":5.38,"h":5.45,"l":5.26,"n":2436,"o":5.26,"t":"2025-10-14T04:00:00Z","v":324952,"vw":5.392371},{"c":5.55,"h":5.63,"l":5.4,"n":3028,"o":5.4,"t":"2025-10-15T04:00:00Z","v":408693,"vw":5.528763},{"c":5.51,"h":5.605,"l":5.49,"n":2075,"o":5.55,"t":"2025-10-16T04:00:00Z","v":219323,"vw":5.549164},{"c":5.58,"h":5.62,"l":5.48,"n":2027,"o":5.51,"t":"2025-10-17T04:00:00Z","v":273831,"vw":5.557424},{"c":5.62,"h":5.65,"l":5.53,"n":1990,"o":5.63,"t":"2025-10-20T04:00:00Z","v":276902,"vw":5.595579},{"c":5.64,"h":5.72,"l":5.5804,"n":2581,"o":5.59,"t":"2025-10-21T04:00:00Z","v":344955,"vw":5.666749},{"c":5.7,"h":5.72,"l":5.55,"n":2677,"o":5.64,"t":"2025-10-22T04:00:00Z","v":384636,"vw":5.672684},{"c":5.74,"h":5.77,"l":5.64,"n":2258,"o":5.7,"t":"2025-10-23T04:00:00Z","v":258053,"vw":5.721806},{"c":5.67,"h":5.79,"l":5.65,"n":1706,"o":5.75,"t":"2025-10-24T04:00:00Z","v":206852,"vw":5.707854},{"c":5.68,"h":5.7499,"l":5.6573,"n":1244,"o":5.66,"t":"2025-10-27T04:00:00Z","v":153152,"vw":5.695654},{"c":5.68,"h":5.7399,"l":5.64,"n":2002,"o":5.68,"t":"2025-10-28T04:00:00Z","v":257568,"vw":5.689849},{"c":5.55,"h":5.72,"l":5.53,"n":1820,"o":5.64,"t":"2025-10-29T04:00:00Z","v":219192,"vw":5.610239},{"c":5.44,"h":5.55,"l":5.38,"n":1866,"o":5.53,"t":"2025-10-30T04:00:00Z","v":227160,"vw":5.436516},{"c":5.47,"h":5.52,"l":5.389,"n":1327,"o":5.41,"t":"2025-10-31T04:00:00Z","v":128552,"vw":5.479486},{"c":5.56,"h":5.59,"l":5.39,"n":2428,"o":5.48,"t":"2025-11-03T05:00:00Z","v":268189,"vw":5.517438},{"c":5.46,"h":5.55,"l":5.41,"n":1755,"o":5.5,"t":"2025-11-04T05:00:00Z","v":151023,"vw":5.459673},{"c":5.54,"h":5.67,"l":5.39,"n":5034,"o":5.47,"t":"2025-11-05T05:00:00Z","v":491030,"vw":5.530311},{"c":5.73,"h":5.82,"l":5.45,"n":3009,"o":5.47,"t":"2025-11-06T05:00:00Z","v":343606,"vw":5.733594},{"c":5.66,"h":5.74,"l":5.52,"n":2117,"o":5.73,"t":"2025-11-07T05:00:00Z","v":267629,"vw":5.614146},{"c":5.48,"h":5.65,"l":5.37,"n":3097,"o":5.65,"t":"2025-11-10T05:00:00Z","v":535870,"vw":5.455928},{"c":5.8,"h":5.8499,"l":5.5,"n":3338,"o":5.5,"t":"2025-11-11T05:00:00Z","v":641344,"vw":5.711063},{"c":5.95,"h":6.01,"l":5.825,"n":4508,"o":5.85,"t":"2025-11-12T05:00:00Z","v":625556,"vw":5.942756},{"c":5.96,"h":6.06,"l":5.86,"n":3795,"o":5.92,"t":"2025-11-13T05:00:00Z","v":454694,"vw":5.960021},{"c":6.01,"h":6.08,"l":5.87,"n":3311,"o":5.95,"t":"2025-11-14T05:00:00Z","v":412903,"vw":6.000866},{"c":6,"h":6.14,"l":5.99,"n":3479,"o":6.03,"t":"2025-11-17T05:00:00Z","v":379160,"vw":6.049331},{"c":6.05,"h":6.1,"l":5.935,"n":2689,"o":5.99,"t":"2025-11-18T05:00:00Z","v":313434,"vw":6.047914},{"c":6.13,"h":6.25,"l":6.03,"n":4473,"o":6.03,"t":"2025-11-19T05:00:00Z","v":520362,"vw":6.177848},{"c":6.25,"h":6.34,"l":6.08,"n":4963,"o":6.08,"t":"2025-11-20T05:00:00Z","v":547044,"vw":6.274899},{"c":6.33,"h":6.3731,"l":6.2,"n":4379,"o":6.2,"t":"2025-11-21T05:00:00Z","v":530496,"vw":6.300707},{"c":6.29,"h":6.43,"l":6.25,"n":4575,"o":6.34,"t":"2025-11-24T05:00:00Z","v":608583,"vw":6.333306},{"c":6.39,"h":6.43,"l":6.16,"n":2661,"o":6.25,"t":"2025-11-25T05:00:00Z","v":286743,"vw":6.352972},{"c":6.37,"h":6.5,"l":6.26,"n":5715,"o":6.39,"t":"2025-11-26T05:00:00Z","v":580285,"vw":6.366037},{"c":6.5,"h":6.51,"l":6.33,"n":2020,"o":6.33,"t":"2025-11-28T05:00:00Z","v":213757,"vw":6.455752},{"c":6.32,"h":6.54,"l":6.3,"n":3680,"o":6.5,"t":"2025-12-01T05:00:00Z","v":422014,"vw":6.391176},{"c":6.4,"h":6.45,"l":6.28,"n":3554,"o":6.4,"t":"2025-12-02T05:00:00Z","v":399031,"vw":6.369857},{"c":6.58,"h":6.63,"l":6.4,"n":4709,"o":6.4,"t":"2025-12-03T05:00:00Z","v":496740,"vw":6.547991},{"c":6.64,"h":6.71,"l":6.57,"n":4215,"o":6.61,"t":"2025-12-04T05:00:00Z","v":404323,"vw":6.626852},{"c":6.75,"h":6.95,"l":6.64,"n":4743,"o":6.65,"t":"2025-12-05T05:00:00Z","v":536026,"vw":6.78807},{"c":6.68,"h":6.79,"l":6.61,"n":3535,"o":6.78,"t":"2025-12-08T05:00:00Z","v":391558,"vw":6.687794},{"c":6.72,"h":6.82,"l":6.67,"n":1854,"o":6.67,"t":"2025-12-09T05:00:00Z","v":201410,"vw":6.730376},{"c":6.79,"h":6.825,"l":6.69,"n":3670,"o":6.77,"t":"2025-12-10T05:00:00Z","v":380849,"vw":6.780174},{"c":6.62,"h":6.83,"l":6.6001,"n":4356,"o":6.82,"t":"2025-12-11T05:00:00Z","v":354773,"vw":6.66603},{"c":6.63,"h":6.7,"l":6.61,"n":3270,"o":6.61,"t":"2025-12-12T05:00:00Z","v":386137,"vw":6.647204},{"c":6.56,"h":6.67,"l":6.36,"n":6006,"o":6.66,"t":"2025-12-15T05:00:00Z","v":877332,"vw":6.469593},{"c":6.12,"h":6.355,"l":6.1,"n":4693,"o":6.3,"t":"2025-12-16T05:00:00Z","v":649828,"vw":6.190978},{"c":6.18,"h":6.23,"l":6.02,"n":4478,"o":6.03,"t":"2025-12-17T05:00:00Z","v":657595,"vw":6.174724},{"c":6.28,"h":6.37,"l":6.16,"n":3832,"o":6.18,"t":"2025-12-18T05:00:00Z","v":485463,"vw":6.298514},{"c":6.18,"h":6.3898,"l":6.16,"n":3149,"o":6.29,"t":"2025-12-19T05:00:00Z","v":385360,"vw":6.236593},{"c":6.25,"h":6.44,"l":6.218,"n":5153,"o":6.22,"t":"2025-12-22T05:00:00Z","v":689273,"vw":6.272339},{"c":6.25,"h":6.325,"l":6.23,"n":3112,"o":6.27,"t":"2025-12-23T05:00:00Z","v":344122,"vw":6.275023},{"c":6.3,"h":6.33,"l":6.25,"n":1691,"o":6.25,"t":"2025-12-24T05:00:00Z","v":170418,"vw":6.300472},{"c":6.32,"h":6.345,"l":6.25,"n":2773,"o":6.25,"t":"2025-12-26T05:00:00Z","v":275482,"vw":6.297962},{"c":6.37,"h":6.41,"l":6.305,"n":3499,"o":6.32,"t":"2025-12-29T05:00:00Z","v":449377,"vw":6.357525},{"c":6.42,"h":6.49,"l":6.36,"n":3511,"o":6.36,"t":"2025-12-30T05:00:00Z","v":517541,"vw":6.431047},{"c":6.54,"h":6.63,"l":6.42,"n":6044,"o":6.42,"t":"2025-12-31T05:00:00Z","v":918838,"vw":6.538368},{"c":6.64,"h":6.69,"l":6.5,"n":4514,"o":6.5,"t":"2026-01-02T05:00:00Z","v":449504,"vw":6.621179},{"c":6.65,"h":6.75,"l":6.63,"n":4377,"o":6.64,"t":"2026-01-05T05:00:00Z","v":488653,"vw":6.691997},{"c":6.6,"h":6.71,"l":6.57,"n":3169,"o":6.71,"t":"2026-01-06T05:00:00Z","v":307889,"vw":6.611888},{"c":6.43,"h":6.615,"l":6.33,"n":3481,"o":6.6,"t":"2026-01-07T05:00:00Z","v":401315,"vw":6.427169},{"c":6.54,"h":6.64,"l":6.41,"n":3205,"o":6.45,"t":"2026-01-08T05:00:00Z","v":345852,"vw":6.56526},{"c":6.64,"h":6.65,"l":6.5103,"n":3269,"o":6.64,"t":"2026-01-09T05:00:00Z","v":395279,"vw":6.573987},{"c":6.56,"h":6.685,"l":6.56,"n":3045,"o":6.64,"t":"2026-01-12T05:00:00Z","v":288818,"vw":6.613928},{"c":6.63,"h":6.63,"l":6.55,"n":2164,"o":6.56,"t":"2026-01-13T05:00:00Z","v":289740,"vw":6.598416},{"c":6.65,"h":6.69,"l":6.575,"n":2868,"o":6.63,"t":"2026-01-14T05:00:00Z","v":297821,"vw":6.643078},{"c":6.72,"h":6.72,"l":6.6,"n":2323,"o":6.65,"t":"2026-01-15T05:00:00Z","v":242717,"vw":6.677022},{"c":6.58,"h":6.7123,"l":6.57,"n":2535,"o":6.69,"t":"2026-01-16T05:00:00Z","v":259313,"vw":6.618277},{"c":6.5,"h":6.525,"l":6.41,"n":4233,"o":6.5,"t":"2026-01-20T05:00:00Z","v":394260,"vw":6.47085},{"c":6.6,"h":6.61,"l":6.48,"n":3379,"o":6.54,"t":"2026-01-21T05:00:00Z","v":327172,"vw":6.55071},{"c":6.5,"h":6.6,"l":6.49,"n":2628,"o":6.59,"t":"2026-01-22T05:00:00Z","v":235062,"vw":6.522129},{"c":6.43,"h":6.525,"l":6.4,"n":2595,"o":6.52,"t":"2026-01-23T05:00:00Z","v":292451,"vw":6.427774},{"c":6.34,"h":6.42,"l":6.25,"n":3939,"o":6.42,"t":"2026-01-26T05:00:00Z","v":414875,"vw":6.307521},{"c":6.34,"h":6.4,"l":6.28,"n":3601,"o":6.28,"t":"2026-01-27T05:00:00Z","v":326641,"vw":6.344898},{"c":6.2,"h":6.37,"l":6.195,"n":2451,"o":6.35,"t":"2026-01-28T05:00:00Z","v":253354,"vw":6.260346},{"c":6.14,"h":6.24,"l":6.08,"n":3394,"o":6.17,"t":"2026-01-29T05:00:00Z","v":400231,"vw":6.141156},{"c":5.96,"h":6.13,"l":5.92,"n":3511,"o":6.12,"t":"2026-01-30T05:00:00Z","v":439441,"vw":5.976915},{"c":5.89,"h":5.95,"l":5.77,"n":3427,"o":5.91,"t":"2026-02-02T05:00:00Z","v":353883,"vw":5.88324},{"c":5.78,"h":5.93,"l":5.682,"n":4794,"o":5.87,"t":"2026-02-03T05:00:00Z","v":641741,"vw":5.795944},{"c":5.89,"h":5.945,"l":5.75,"n":3901,"o":5.82,"t":"2026-02-04T05:00:00Z","v":431892,"vw":5.858639},{"c":5.65,"h":5.905,"l":5.63,"n":4001,"o":5.85,"t":"2026-02-05T05:00:00Z","v":425807,"vw":5.70777},{"c":5.73,"h":5.755,"l":5.64,"n":3962,"o":5.73,"t":"2026-02-06T05:00:00Z","v":472799,"vw":5.695328},{"c":5.56,"h":5.695,"l":5.53,"n":3665,"o":5.69,"t":"2026-02-09T05:00:00Z","v":454921,"vw":5.578737},{"c":5.57,"h":5.6,"l":5.49,"n":4668,"o":5.56,"t":"2026-02-10T05:00:00Z","v":530527,"vw":5.544189},{"c":5.74,"h":5.75,"l":5.5,"n":4231,"o":5.6,"t":"2026-02-11T05:00:00Z","v":637802,"vw":5.664283},{"c":5.73,"h":5.84,"l":5.655,"n":4410,"o":5.77,"t":"2026-02-12T05:00:00Z","v":462788,"vw":5.733227},{"c":5.65,"h":5.8,"l":5.615,"n":4431,"o":5.75,"t":"2026-02-13T05:00:00Z","v":334887,"vw":5.685192},{"c":5.62,"h":5.74,"l":5.56,"n":2287,"o":5.65,"t":"2026-02-17T05:00:00Z","v":248204,"vw":5.619024},{"c":5.69,"h":5.721,"l":5.5742,"n":2051,"o":5.65,"t":"2026-02-18T05:00:00Z","v":182529,"vw":5.67868},{"c":5.64,"h":5.7,"l":5.5635,"n":2429,"o":5.68,"t":"2026-02-19T05:00:00Z","v":284423,"vw":5.611794},{"c":5.57,"h":5.62,"l":5.48,"n":2861,"o":5.62,"t":"2026-02-20T05:00:00Z","v":321716,"vw":5.553841},{"c":5.51,"h":5.58,"l":5.475,"n":2107,"o":5.56,"t":"2026-02-23T05:00:00Z","v":267274,"vw":5.524388},{"c":5.58,"h":5.61,"l":5.5,"n":2198,"o":5.5,"t":"2026-02-24T05:00:00Z","v":232854,"vw":5.582958},{"c":5.59,"h":5.605,"l":5.455,"n":2996,"o":5.6,"t":"2026-02-25T05:00:00Z","v":292716,"vw":5.534136},{"c":5.52,"h":5.56,"l":5.46,"n":3316,"o":5.56,"t":"2026-02-26T05:00:00Z","v":354992,"vw":5.509128},{"c":5.19,"h":5.48,"l":5.05,"n":9080,"o":5.48,"t":"2026-02-27T05:00:00Z","v":1066032,"vw":5.213371},{"c":5.27,"h":5.33,"l":5.03,"n":4439,"o":5.08,"t":"2026-03-02T05:00:00Z","v":413884,"vw":5.254036},{"c":5.32,"h":5.3799,"l":5.175,"n":2774,"o":5.22,"t":"2026-03-03T05:00:00Z","v":275207,"vw":5.273534},{"c":5.27,"h":5.3481,"l":5.2,"n":4604,"o":5.3,"t":"2026-03-04T05:00:00Z","v":312011,"vw":5.290667},{"c":5.36,"h":5.6198,"l":5.32,"n":6218,"o":5.43,"t":"2026-03-05T05:00:00Z","v":778191,"vw":5.42402},{"c":5.27,"h":5.39,"l":5.25,"n":4181,"o":5.31,"t":"2026-03-06T05:00:00Z","v":451003,"vw":5.318074},{"c":5.26,"h":5.3,"l":5.165,"n":4735,"o":5.2,"t":"2026-03-09T04:00:00Z","v":624691,"vw":5.222138},{"c":5.18,"h":5.3499,"l":5.155,"n":5429,"o":5.29,"t":"2026-03-10T04:00:00Z","v":774279,"vw":5.233995},{"c":5.25,"h":5.315,"l":5.1702,"n":6430,"o":5.19,"t":"2026-03-11T04:00:00Z","v":568478,"vw":5.256928},{"c":5.17,"h":5.29,"l":5.16,"n":3700,"o":5.22,"t":"2026-03-12T04:00:00Z","v":463175,"vw":5.21281},{"c":5.09,"h":5.23,"l":5.065,"n":5347,"o":5.23,"t":"2026-03-13T04:00:00Z","v":678140,"vw":5.109324},{"c":5.26,"h":5.31,"l":5.13,"n":9989,"o":5.26,"t":"2026-03-16T04:00:00Z","v":1511347,"vw":5.248939},{"c":5.29,"h":5.32,"l":4.98,"n":7914,"o":5.03,"t":"2026-03-17T04:00:00Z","v":1068854,"vw":5.217675},{"c":5.16,"h":5.39,"l":5.16,"n":5273,"o":5.29,"t":"2026-03-18T04:00:00Z","v":599533,"vw":5.261565},{"c":5.2,"h":5.26,"l":5.08,"n":4404,"o":5.14,"t":"2026-03-19T04:00:00Z","v":603042,"vw":5.172003},{"c":4.91,"h":5.27,"l":4.88,"n":6802,"o":5.21,"t":"2026-03-20T04:00:00Z","v":1000617,"vw":5.019034},{"c":4.83,"h":4.955,"l":4.78,"n":5510,"o":4.95,"t":"2026-03-23T04:00:00Z","v":612283,"vw":4.84821},{"c":4.67,"h":4.875,"l":4.66,"n":4529,"o":4.82,"t":"2026-03-24T04:00:00Z","v":490918,"vw":4.730959},{"c":4.62,"h":4.755,"l":4.59,"n":6315,"o":4.7,"t":"2026-03-25T04:00:00Z","v":612831,"vw":4.645202},{"c":4.62,"h":4.69,"l":4.56,"n":2872,"o":4.6,"t":"2026-03-26T04:00:00Z","v":247264,"vw":4.646422},{"c":4.5,"h":4.65,"l":4.48,"n":3928,"o":4.6,"t":"2026-03-27T04:00:00Z","v":500568,"vw":4.556423},{"c":4.72,"h":4.74,"l":4.5,"n":5180,"o":4.5,"t":"2026-03-30T04:00:00Z","v":546391,"vw":4.67628},{"c":4.99,"h":4.99,"l":4.76,"n":6159,"o":4.79,"t":"2026-03-31T04:00:00Z","v":860495,"vw":4.897082},{"c":4.9,"h":5.05,"l":4.795,"n":4823,"o":4.99,"t":"2026-04-01T04:00:00Z","v":588976,"vw":4.867113},{"c":5.09,"h":5.09,"l":4.81,"n":4676,"o":4.81,"t":"2026-04-02T04:00:00Z","v":540711,"vw":5.009502},{"c":5.2,"h":5.2,"l":5.02,"n":4325,"o":5.05,"t":"2026-04-06T04:00:00Z","v":458613,"vw":5.156489},{"c":5.09,"h":5.15,"l":5.01,"n":3861,"o":5.11,"t":"2026-04-07T04:00:00Z","v":585102,"vw":5.079161},{"c":5.05,"h":5.2185,"l":5.05,"n":3323,"o":5.21,"t":"2026-04-08T04:00:00Z","v":382055,"vw":5.097415},{"c":5.12,"h":5.12,"l":4.93,"n":3828,"o":5.04,"t":"2026-04-09T04:00:00Z","v":565093,"vw":5.047},{"c":5.12,"h":5.17,"l":5.08,"n":3531,"o":5.12,"t":"2026-04-10T04:00:00Z","v":472180,"vw":5.116334},{"c":5.19,"h":5.19,"l":5.04,"n":3076,"o":5.06,"t":"2026-04-13T04:00:00Z","v":383328,"vw":5.135259},{"c":5.26,"h":5.34,"l":5.14,"n":3175,"o":5.14,"t":"2026-04-14T04:00:00Z","v":393312,"vw":5.254336},{"c":5.35,"h":5.39,"l":5.23,"n":3320,"o":5.23,"t":"2026-04-15T04:00:00Z","v":462511,"vw":5.341453},{"c":5.4,"h":5.48,"l":5.3,"n":3334,"o":5.35,"t":"2026-04-16T04:00:00Z","v":374139,"vw":5.404785},{"c":5.65,"h":5.7,"l":5.43,"n":3650,"o":5.43,"t":"2026-04-17T04:00:00Z","v":484026,"vw":5.624261},{"c":5.57,"h":5.7,"l":5.57,"n":2535,"o":5.62,"t":"2026-04-20T04:00:00Z","v":313607,"vw":5.625778},{"c":5.36,"h":5.6,"l":5.355,"n":2445,"o":5.59,"t":"2026-04-21T04:00:00Z","v":226642,"vw":5.471182},{"c":5.38,"h":5.45,"l":5.335,"n":2292,"o":5.37,"t":"2026-04-22T04:00:00Z","v":266390,"vw":5.384729},{"c":5.17,"h":5.5357,"l":5.16,"n":2270,"o":5.42,"t":"2026-04-23T04:00:00Z","v":192714,"vw":5.244589},{"c":5.21,"h":5.295,"l":5.18,"n":2495,"o":5.2,"t":"2026-04-24T04:00:00Z","v":385883,"vw":5.242229},{"c":5.12,"h":5.238,"l":5.1,"n":2990,"o":5.2,"t":"2026-04-27T04:00:00Z","v":414576,"vw":5.17388},{"c":5.31,"h":5.36,"l":5.12,"n":2023,"o":5.13,"t":"2026-04-28T04:00:00Z","v":283123,"vw":5.256951},{"c":5.21,"h":5.3999,"l":5.175,"n":2076,"o":5.31,"t":"2026-04-29T04:00:00Z","v":191425,"vw":5.234659},{"c":5.47,"h":5.48,"l":5.2001,"n":2193,"o":5.23,"t":"2026-04-30T04:00:00Z","v":236015,"vw":5.392906},{"c":5.56,"h":5.59,"l":5.43,"n":2829,"o":5.51,"t":"2026-05-01T04:00:00Z","v":228423,"vw":5.513979},{"c":5.61,"h":5.6401,"l":5.545,"n":3366,"o":5.56,"t":"2026-05-04T04:00:00Z","v":331300,"vw":5.59518},{"c":5.48,"h":5.58,"l":5.44,"n":2715,"o":5.58,"t":"2026-05-05T04:00:00Z","v":215103,"vw":5.491045},{"c":5.59,"h":5.66,"l":5.36,"n":6866,"o":5.5,"t":"2026-05-06T04:00:00Z","v":611659,"vw":5.544379},{"c":5.98,"h":6.03,"l":5.56,"n":5065,"o":5.58,"t":"2026-05-07T04:00:00Z","v":600870,"vw":5.868459},{"c":5.77,"h":5.985,"l":5.76,"n":2304,"o":5.92,"t":"2026-05-08T04:00:00Z","v":209490,"vw":5.839036},{"c":5.62,"h":5.84,"l":5.6,"n":2168,"o":5.77,"t":"2026-05-11T04:00:00Z","v":225712,"vw":5.663014},{"c":5.75,"h":5.765,"l":5.545,"n":3180,"o":5.62,"t":"2026-05-12T04:00:00Z","v":379305,"vw":5.637635},{"c":5.76,"h":5.78,"l":5.63,"n":2334,"o":5.75,"t":"2026-05-13T04:00:00Z","v":263948,"vw":5.719593},{"c":5.84,"h":5.895,"l":5.7934,"n":2853,"o":5.85,"t":"2026-05-14T04:00:00Z","v":255498,"vw":5.851439},{"c":5.85,"h":5.9099,"l":5.785,"n":2092,"o":5.83,"t":"2026-05-15T04:00:00Z","v":282083,"vw":5.85147},{"c":5.78,"h":5.97,"l":5.755,"n":3835,"o":5.86,"t":"2026-05-18T04:00:00Z","v":560688,"vw":5.847157},{"c":5.63,"h":5.8,"l":5.61,"n":1528,"o":5.8,"t":"2026-05-19T04:00:00Z","v":149422,"vw":5.724866},{"c":5.7,"h":5.71,"l":5.53,"n":1702,"o":5.62,"t":"2026-05-20T04:00:00Z","v":172159,"vw":5.66258},{"c":5.53,"h":5.6953,"l":5.5106,"n":3165,"o":5.61,"t":"2026-05-21T04:00:00Z","v":267100,"vw":5.579152},{"c":5.54,"h":5.61,"l":5.485,"n":1647,"o":5.6,"t":"2026-05-22T04:00:00Z","v":193583,"vw":5.545552},{"c":5.65,"h":5.755,"l":5.54,"n":2485,"o":5.54,"t":"2026-05-26T04:00:00Z","v":367980,"vw":5.685434},{"c":5.67,"h":5.72,"l":5.635,"n":1525,"o":5.72,"t":"2026-05-27T04:00:00Z","v":111440,"vw":5.676152},{"c":5.55,"h":5.6901,"l":5.55,"n":2370,"o":5.65,"t":"2026-05-28T04:00:00Z","v":238478,"vw":5.632118},{"c":5.52,"h":5.6,"l":5.48,"n":1917,"o":5.49,"t":"2026-05-29T04:00:00Z","v":264950,"vw":5.551033},{"c":5.56,"h":5.613,"l":5.5,"n":2334,"o":5.5,"t":"2026-06-01T04:00:00Z","v":192445,"vw":5.569451},{"c":5.54,"h":5.575,"l":5.455,"n":1874,"o":5.5,"t":"2026-06-02T04:00:00Z","v":233005,"vw":5.516461},{"c":5.38,"h":5.55,"l":5.36,"n":2824,"o":5.55,"t":"2026-06-03T04:00:00Z","v":346005,"vw":5.423544},{"c":5.49,"h":5.53,"l":5.4,"n":1557,"o":5.43,"t":"2026-06-04T04:00:00Z","v":161102,"vw":5.486621},{"c":5.37,"h":5.53,"l":5.36,"n":2138,"o":5.51,"t":"2026-06-05T04:00:00Z","v":139677,"vw":5.414171},{"c":5.43,"h":5.53,"l":5.37,"n":1838,"o":5.49,"t":"2026-06-08T04:00:00Z","v":194853,"vw":5.477948},{"c":5.47,"h":5.525,"l":5.42,"n":1395,"o":5.43,"t":"2026-06-09T04:00:00Z","v":124222,"vw":5.460019},{"c":5.56,"h":5.6,"l":5.46,"n":2374,"o":5.47,"t":"2026-06-10T04:00:00Z","v":185133,"vw":5.561847},{"c":5.52,"h":5.6281,"l":5.49,"n":2770,"o":5.6281,"t":"2026-06-11T04:00:00Z","v":273608,"vw":5.526556},{"c":5.57,"h":5.63,"l":5.51,"n":2220,"o":5.51,"t":"2026-06-12T04:00:00Z","v":226984,"vw":5.588911},{"c":5.39,"h":5.695,"l":5.38,"n":5305,"o":5.65,"t":"2026-06-15T04:00:00Z","v":790140,"vw":5.53998},{"c":5.13,"h":5.312,"l":5.11,"n":4414,"o":5.2,"t":"2026-06-16T04:00:00Z","v":658767,"vw":5.213111},{"c":4.95,"h":5.14,"l":4.92,"n":4035,"o":5.07,"t":"2026-06-17T04:00:00Z","v":368090,"vw":4.992679},{"c":5,"h":5.02,"l":4.95,"n":1472,"o":4.97,"t":"2026-06-18T04:00:00Z","v":140954,"vw":4.981527},{"c":4.76,"h":5.04,"l":4.75,"n":3693,"o":4.94,"t":"2026-06-22T04:00:00Z","v":446199,"vw":4.837449},{"c":4.72,"h":4.7474,"l":4.62,"n":4750,"o":4.66,"t":"2026-06-23T04:00:00Z","v":564220,"vw":4.682817},{"c":4.63,"h":4.78,"l":4.57,"n":2973,"o":4.74,"t":"2026-06-24T04:00:00Z","v":504832,"vw":4.630299},{"c":4.59,"h":4.63,"l":4.5101,"n":2657,"o":4.59,"t":"2026-06-25T04:00:00Z","v":310857,"vw":4.585463},{"c":4.7,"h":4.725,"l":4.62,"n":1793,"o":4.63,"t":"2026-06-26T04:00:00Z","v":171561,"vw":4.693762},{"c":4.83,"h":4.94,"l":4.7401,"n":4944,"o":4.78,"t":"2026-06-29T04:00:00Z","v":533256,"vw":4.850147},{"c":4.91,"h":5.02,"l":4.815,"n":3158,"o":4.83,"t":"2026-06-30T04:00:00Z","v":365544,"vw":4.932116},{"c":5.07,"h":5.1,"l":4.9,"n":2118,"o":4.9,"t":"2026-07-01T04:00:00Z","v":183128,"vw":5.043401},{"c":4.92,"h":5.13,"l":4.895,"n":2077,"o":5.07,"t":"2026-07-02T04:00:00Z","v":171209,"vw":4.973263},{"c":4.79,"h":4.95,"l":4.785,"n":4288,"o":4.88,"t":"2026-07-06T04:00:00Z","v":460243,"vw":4.879523},{"c":4.75,"h":4.95,"l":4.73,"n":2141,"o":4.86,"t":"2026-07-07T04:00:00Z","v":193612,"vw":4.800758},{"c":4.71,"h":4.765,"l":4.65,"n":1728,"o":4.71,"t":"2026-07-08T04:00:00Z","v":235841,"vw":4.717608},{"c":4.63,"h":4.72,"l":4.55,"n":3101,"o":4.65,"t":"2026-07-09T04:00:00Z","v":581173,"vw":4.602172},{"c":4.72,"h":4.775,"l":4.63,"n":2066,"o":4.63,"t":"2026-07-10T04:00:00Z","v":206531,"vw":4.728175},{"c":4.61,"h":4.78,"l":4.57,"n":2224,"o":4.67,"t":"2026-07-13T04:00:00Z","v":289324,"vw":4.626597},{"c":4.69,"h":4.725,"l":4.59,"n":2823,"o":4.59,"t":"2026-07-14T04:00:00Z","v":284831,"vw":4.682765},{"c":4.74,"h":4.82,"l":4.72,"n":1790,"o":4.75,"t":"2026-07-15T04:00:00Z","v":198171,"vw":4.766812},{"c":4.81,"h":4.84,"l":4.71,"n":1769,"o":4.72,"t":"2026-07-16T04:00:00Z","v":164239,"vw":4.791672},{"c":4.73,"h":4.9,"l":4.71,"n":1884,"o":4.79,"t":"2026-07-17T04:00:00Z","v":149927,"vw":4.779186},{"c":4.56,"h":4.76,"l":4.53,"n":2284,"o":4.76,"t":"2026-07-20T04:00:00Z","v":236956,"vw":4.597465},{"c":4.68,"h":4.73,"l":4.52,"n":2796,"o":4.52,"t":"2026-07-21T04:00:00Z","v":195290,"vw":4.657916},{"c":4.58,"h":4.7023,"l":4.565,"n":1004,"o":4.66,"t":"2026-07-22T04:00:00Z","v":120865,"vw":4.611687},{"c":4.42,"h":4.5799,"l":4.41,"n":2789,"o":4.52,"t":"2026-07-23T04:00:00Z","v":267207,"vw":4.471529},{"c":4.44,"h":4.5,"l":4.395,"n":1490,"o":4.4,"t":"2026-07-24T04:00:00Z","v":109130,"vw":4.453999},{"c":4.49,"h":4.5599,"l":4.44,"n":2047,"o":4.46,"t":"2026-07-27T04:00:00Z","v":196434,"vw":4.48438},{"c":4.56,"h":4.62,"l":4.46,"n":2188,"o":4.52,"t":"2026-07-28T04:00:00Z","v":291261,"vw":4.526643},{"c":4.53,"h":4.59,"l":4.485,"n":1384,"o":4.54,"t":"2026-07-29T04:00:00Z","v":188845,"vw":4.552422},{"c":4.55,"h":4.56,"l":4.47,"n":1386,"o":4.5,"t":"2026-07-30T04:00:00Z","v":137390,"vw":4.524353},{"c":4.52,"h":4.65,"l":4.47,"n":1582,"o":4.61,"t":"2026-07-31T04:00:00Z","v":198107,"vw":4.494703},{"c":4.66,"h":4.66,"l":4.48,"n":1863,"o":4.48,"t":"2026-08-03T04:00:00Z","v":166567,"vw":4.615161},{"c":4.75,"h":4.77,"l":4.6168,"n":2053,"o":4.67,"t":"2026-08-04T04:00:00Z","v":161779,"vw":4.719629},{"c":4.62,"h":4.75,"l":4.6,"n":2485,"o":4.75,"t":"2026-08-05T04:00:00Z","v":251739,"vw":4.668958},{"c":5.23,"h":5.26,"l":4.8,"n":5869,"o":4.81,"t":"2026-08-06T04:00:00Z","v":658269,"vw":5.104309},{"c":5.2,"h":5.29,"l":5.12,"n":4230,"o":5.22,"t":"2026-08-07T04:00:00Z","v":342304,"vw":5.198446},{"c":5.22,"h":5.24,"l":5.12,"n":1765,"o":5.2,"t":"2026-08-10T04:00:00Z","v":160381,"vw":5.192935},{"c":5.28,"h":5.3,"l":5.2212,"n":1338,"o":5.26,"t":"2026-08-11T04:00:00Z","v":119455,"vw":5.265955},{"c":5.41,"h":5.43,"l":5.24,"n":1794,"o":5.3,"t":"2026-08-12T04:00:00Z","v":194194,"vw":5.347831},{"c":5.45,"h":5.465,"l":5.32,"n":1998,"o":5.37,"t":"2026-08-13T04:00:00Z","v":253708,"vw":5.401284},{"c":5.45,"h":5.46,"l":5.37,"n":1496,"o":5.42,"t":"2026-08-14T04:00:00Z","v":137793,"vw":5.419985},{"c":5.49,"h":5.51,"l":5.4,"n":2755,"o":5.44,"t":"2026-08-17T04:00:00Z","v":283912,"vw":5.460318},{"c":5.5,"h":5.57,"l":5.43,"n":1979,"o":5.43,"t":"2026-08-18T04:00:00Z","v":215032,"vw":5.53528},{"c":5.49,"h":5.59,"l":5.42,"n":1510,"o":5.42,"t":"2026-08-19T04:00:00Z","v":170390,"vw":5.487487},{"c":5.38,"h":5.53,"l":5.335,"n":1822,"o":5.47,"t":"2026-08-20T04:00:00Z","v":189463,"vw":5.395216},{"c":5.32,"h":5.4,"l":5.3,"n":1265,"o":5.38,"t":"2026-08-21T04:00:00Z","v":86761,"vw":5.318718},{"c":5.32,"h":5.36,"l":5.25,"n":1888,"o":5.33,"t":"2026-08-24T04:00:00Z","v":158639,"vw":5.300903},{"c":5.34,"h":5.39,"l":5.31,"n":1058,"o":5.35,"t":"2026-08-25T04:00:00Z","v":80996,"vw":5.347043},{"c":5.32,"h":5.37,"l":5.29,"n":753,"o":5.3,"t":"2026-08-26T04:00:00Z","v":64909,"vw":5.317482},{"c":5.34,"h":5.395,"l":5.31,"n":1442,"o":5.31,"t":"2026-08-27T04:00:00Z","v":135554,"vw":5.355931},{"c":5.43,"h":5.43,"l":5.35,"n":1404,"o":5.37,"t":"2026-08-28T04:00:00Z","v":222355,"vw":5.393168},{"c":5.48,"h":5.52,"l":5.4,"n":1202,"o":5.4,"t":"2026-08-31T04:00:00Z","v":124976,"vw":5.486884},{"c":5.3,"h":5.48,"l":5.3,"n":2916,"o":5.48,"t":"2026-09-01T04:00:00Z","v":261697,"vw":5.372594},{"c":5.34,"h":5.4844,"l":5.315,"n":2339,"o":5.37,"t":"2026-09-02T04:00:00Z","v":174939,"vw":5.355274},{"c":5.36,"h":5.4,"l":5.26,"n":2630,"o":5.4,"t":"2026-09-03T04:00:00Z","v":205357,"vw":5.328956},{"c":5.23,"h":5.4,"l":5.21,"n":2912,"o":5.39,"t":"2026-09-04T04:00:00Z","v":222266,"vw":5.29106},{"c":5.22,"h":5.38,"l":5.1412,"n":2634,"o":5.37,"t":"2026-09-08T04:00:00Z","v":361824,"vw":5.221623},{"c":5.18,"h":5.2254,"l":5.085,"n":2630,"o":5.22,"t":"2026-09-09T04:00:00Z","v":320370,"vw":5.140574},{"c":5.14,"h":5.19,"l":5.08,"n":1527,"o":5.16,"t":"2026-09-10T04:00:00Z","v":122964,"vw":5.146401},{"c":5.16,"h":5.205,"l":5.14,"n":1715,"o":5.15,"t":"2026-09-11T04:00:00Z","v":203247,"vw":5.172228},{"c":5.17,"h":5.2899,"l":5.16,"n":2896,"o":5.19,"t":"2026-09-14T04:00:00Z","v":398535,"vw":5.198655},{"c":5.11,"h":5.18,"l":5.05,"n":3926,"o":5.17,"t":"2026-09-15T04:00:00Z","v":624539,"vw":5.110969},{"c":4.83,"h":4.84,"l":4.7,"n":3207,"o":4.83,"t":"2026-09-16T04:00:00Z","v":421932,"vw":4.767982},{"c":4.95,"h":5.0099,"l":4.8301,"n":1949,"o":4.87,"t":"2026-09-17T04:00:00Z","v":303169,"vw":4.959289},{"c":4.85,"h":4.9533,"l":4.815,"n":2716,"o":4.95,"t":"2026-09-18T04:00:00Z","v":291909,"vw":4.856474},{"c":4.84,"h":4.87,"l":4.75,"n":2571,"o":4.85,"t":"2026-09-21T04:00:00Z","v":360735,"vw":4.803037},{"c":4.91,"h":4.93,"l":4.82,"n":1798,"o":4.82,"t":"2026-09-22T04:00:00Z","v":214483,"vw":4.873267},{"c":4.92,"h":5,"l":4.84,"n":1644,"o":5,"t":"2026-09-23T04:00:00Z","v":200989,"vw":4.907347},{"c":4.81,"h":4.92,"l":4.8,"n":1241,"o":4.9,"t":"2026-09-24T04:00:00Z","v":124878,"vw":4.838383},{"c":4.83,"h":4.86,"l":4.75,"n":1480,"o":4.84,"t":"2026-09-25T04:00:00Z","v":135239,"vw":4.791725},{"c":4.78,"h":4.84,"l":4.71,"n":1775,"o":4.83,"t":"2026-09-28T04:00:00Z","v":176889,"vw":4.780856},{"c":4.89,"h":5.015,"l":4.8165,"n":3101,"o":4.82,"t":"2026-09-29T04:00:00Z","v":292264,"vw":4.938419},{"c":4.86,"h":4.9799,"l":4.8152,"n":1787,"o":4.97,"t":"2026-09-30T04:00:00Z","v":240966,"vw":4.907581},{"c":4.88,"h":4.9,"l":4.79,"n":1760,"o":4.84,"t":"2026-10-01T04:00:00Z","v":224520,"vw":4.847714},{"c":4.9,"h":4.94,"l":4.84,"n":1891,"o":4.9,"t":"2026-10-02T04:00:00Z","v":198429,"vw":4.897571},{"c":4.83,"h":4.93,"l":4.8,"n":1885,"o":4.9,"t":"2026-10-05T04:00:00Z","v":187110,"vw":4.855845},{"c":4.81,"h":4.87,"l":4.77,"n":956,"o":4.8,"t":"2026-10-06T04:00:00Z","v":118228,"vw":4.812193},{"c":4.67,"h":4.76,"l":4.66,"n":1797,"o":4.76,"t":"2026-10-07T04:00:00Z","v":183383,"vw":4.691075},{"c":4.71,"h":4.73,"l":4.635,"n":1390,"o":4.67,"t":"2026-10-08T04:00:00Z","v":140275,"vw":4.681552},{"c":4.7,"h":4.78,"l":4.65,"n":874,"o":4.75,"t":"2026-10-09T04:00:00Z","v":108795,"vw":4.699464},{"c":4.65,"h":4.71,"l":4.6098,"n":1860,"o":4.65,"t":"2026-10-12T04:00:00Z","v":237939,"vw":4.669126},{"c":4.48,"h":4.68,"l":4.46,"n":1958,"o":4.68,"t":"2026-10-13T04:00:00Z","v":288180,"vw":4.518406},{"c":4.42,"h":4.51,"l":4.41,"n":1580,"o":4.5,"t":"2026-10-14T04:00:00Z","v":222097,"vw":4.457846},{"c":4.5,"h":4.5799,"l":4.39,"n":1196,"o":4.39,"t":"2026-10-15T04:00:00Z","v":132290,"vw":4.501029},{"c":4.42,"h":4.57,"l":4.4,"n":1160,"o":4.55,"t":"2026-10-16T04:00:00Z","v":140633,"vw":4.455187},{"c":4.38,"h":4.45,"l":4.35,"n":1910,"o":4.45,"t":"2026-10-19T04:00:00Z","v":208329,"vw":4.386299},{"c":4.29,"h":4.45,"l":4.275,"n":1856,"o":4.36,"t":"2026-10-20T04:00:00Z","v":282052,"vw":4.355953},{"c":4.23,"h":4.33,"l":4.15,"n":2808,"o":4.31,"t":"2026-10-21T04:00:00Z","v":314527,"vw":4.221859},{"c":4.3,"h":4.3676,"l":4.2,"n":1855,"o":4.21,"t":"2026-10-22T04:00:00Z","v":210094,"vw":4.284721}],"volatilityBars":[{"c":4.86,"h":4.91,"l":4.86,"n":3,"o":4.91,"t":"2026-09-21T11:00:00Z","v":360,"vw":4.888711},{"c":4.83,"h":4.86,"l":4.81,"n":115,"o":4.85,"t":"2026-09-21T13:30:00Z","v":34645,"vw":4.836737},{"c":4.782,"h":4.82,"l":4.78,"n":50,"o":4.8,"t":"2026-09-21T13:45:00Z","v":16180,"vw":4.80362},{"c":4.7748,"h":4.8,"l":4.7748,"n":51,"o":4.8,"t":"2026-09-21T14:00:00Z","v":10397,"vw":4.787949},{"c":4.765,"h":4.77,"l":4.7609,"n":23,"o":4.77,"t":"2026-09-21T14:15:00Z","v":4364,"vw":4.765109},{"c":4.78,"h":4.78,"l":4.7601,"n":93,"o":4.7601,"t":"2026-09-21T14:30:00Z","v":23743,"vw":4.770357},{"c":4.77,"h":4.7887,"l":4.77,"n":52,"o":4.78,"t":"2026-09-21T14:45:00Z","v":5173,"vw":4.780848},{"c":4.78,"h":4.78,"l":4.78,"n":23,"o":4.78,"t":"2026-09-21T15:00:00Z","v":7471,"vw":4.78},{"c":4.815,"h":4.8225,"l":4.79,"n":131,"o":4.79,"t":"2026-09-21T15:15:00Z","v":25785,"vw":4.797958},{"c":4.8,"h":4.81,"l":4.79,"n":62,"o":4.81,"t":"2026-09-21T15:30:00Z","v":6216,"vw":4.799113},{"c":4.795,"h":4.795,"l":4.795,"n":40,"o":4.795,"t":"2026-09-21T15:45:00Z","v":4338,"vw":4.795},{"c":4.7806,"h":4.795,"l":4.77,"n":97,"o":4.795,"t":"2026-09-21T16:00:00Z","v":21379,"vw":4.784368},{"c":4.775,"h":4.7999,"l":4.77,"n":39,"o":4.7999,"t":"2026-09-21T16:15:00Z","v":3242,"vw":4.776593},{"c":4.775,"h":4.775,"l":4.775,"n":32,"o":4.775,"t":"2026-09-21T16:30:00Z","v":1605,"vw":4.775},{"c":4.77,"h":4.775,"l":4.77,"n":53,"o":4.7701,"t":"2026-09-21T16:45:00Z","v":3261,"vw":4.770704},{"c":4.7779,"h":4.7779,"l":4.77,"n":7,"o":4.77,"t":"2026-09-21T17:00:00Z","v":474,"vw":4.775925},{"c":4.77,"h":4.78,"l":4.77,"n":16,"o":4.7799,"t":"2026-09-21T17:15:00Z","v":2530,"vw":4.774077},{"c":4.765,"h":4.775,"l":4.76,"n":38,"o":4.775,"t":"2026-09-21T17:30:00Z","v":3371,"vw":4.770562},{"c":4.76,"h":4.77,"l":4.75,"n":145,"o":4.765,"t":"2026-09-21T17:45:00Z","v":38367,"vw":4.757434},{"c":4.76,"h":4.77,"l":4.75,"n":68,"o":4.7633,"t":"2026-09-21T18:00:00Z","v":8288,"vw":4.760863},{"c":4.765,"h":4.765,"l":4.76,"n":43,"o":4.76,"t":"2026-09-21T18:15:00Z","v":3300,"vw":4.764566},{"c":4.8,"h":4.81,"l":4.765,"n":79,"o":4.765,"t":"2026-09-21T18:30:00Z","v":18249,"vw":4.794746},{"c":4.81,"h":4.81,"l":4.81,"n":21,"o":4.81,"t":"2026-09-21T18:45:00Z","v":5051,"vw":4.81},{"c":4.845,"h":4.87,"l":4.82,"n":197,"o":4.82,"t":"2026-09-21T19:00:00Z","v":29058,"vw":4.840675},{"c":4.84,"h":4.8495,"l":4.84,"n":68,"o":4.845,"t":"2026-09-21T19:15:00Z","v":8748,"vw":4.843217},{"c":4.845,"h":4.855,"l":4.84,"n":246,"o":4.845,"t":"2026-09-21T19:30:00Z","v":31710,"vw":4.845569},{"c":4.84,"h":4.85,"l":4.84,"n":411,"o":4.845,"t":"2026-09-21T19:45:00Z","v":28285,"vw":4.843437},{"c":4.84,"h":4.84,"l":4.84,"n":7,"o":4.84,"t":"2026-09-21T20:00:00Z","v":7465,"vw":4.84},{"c":4.84,"h":4.87,"l":4.82,"n":35,"o":4.82,"t":"2026-09-22T13:30:00Z","v":12658,"vw":4.840281},{"c":4.825,"h":4.85,"l":4.825,"n":31,"o":4.84,"t":"2026-09-22T13:45:00Z","v":11579,"vw":4.839963},{"c":4.85,"h":4.85,"l":4.82,"n":69,"o":4.825,"t":"2026-09-22T14:00:00Z","v":16554,"vw":4.844312},{"c":4.865,"h":4.88,"l":4.85,"n":46,"o":4.85,"t":"2026-09-22T14:15:00Z","v":4118,"vw":4.869422},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-09-22T14:30:00Z","v":4144,"vw":4.85},{"c":4.84,"h":4.8505,"l":4.84,"n":14,"o":4.8505,"t":"2026-09-22T14:45:00Z","v":1767,"vw":4.847979},{"c":4.868,"h":4.8699,"l":4.84,"n":20,"o":4.8699,"t":"2026-09-22T15:00:00Z","v":3439,"vw":4.860519},{"c":4.86,"h":4.87,"l":4.86,"n":10,"o":4.86,"t":"2026-09-22T15:15:00Z","v":1280,"vw":4.861228},{"c":4.8425,"h":4.85,"l":4.84,"n":14,"o":4.84,"t":"2026-09-22T15:30:00Z","v":1293,"vw":4.846108},{"c":4.858,"h":4.86,"l":4.85,"n":31,"o":4.85,"t":"2026-09-22T15:45:00Z","v":3589,"vw":4.857438},{"c":4.86,"h":4.86,"l":4.86,"n":12,"o":4.86,"t":"2026-09-22T16:00:00Z","v":431,"vw":4.86},{"c":4.86,"h":4.86,"l":4.85,"n":37,"o":4.86,"t":"2026-09-22T16:15:00Z","v":5000,"vw":4.859547},{"c":4.845,"h":4.86,"l":4.845,"n":43,"o":4.86,"t":"2026-09-22T16:30:00Z","v":8893,"vw":4.850735},{"c":4.86,"h":4.87,"l":4.85,"n":27,"o":4.85,"t":"2026-09-22T16:45:00Z","v":3104,"vw":4.858746},{"c":4.86,"h":4.86,"l":4.86,"n":20,"o":4.86,"t":"2026-09-22T17:00:00Z","v":1259,"vw":4.86},{"c":4.86,"h":4.86,"l":4.8596,"n":17,"o":4.8596,"t":"2026-09-22T17:30:00Z","v":897,"vw":4.859943},{"c":4.865,"h":4.87,"l":4.8501,"n":78,"o":4.86,"t":"2026-09-22T17:45:00Z","v":13543,"vw":4.857855},{"c":4.865,"h":4.87,"l":4.865,"n":32,"o":4.865,"t":"2026-09-22T18:00:00Z","v":4768,"vw":4.868238},{"c":4.87,"h":4.88,"l":4.865,"n":67,"o":4.87,"t":"2026-09-22T18:15:00Z","v":3433,"vw":4.873447},{"c":4.885,"h":4.89,"l":4.8601,"n":73,"o":4.87,"t":"2026-09-22T18:30:00Z","v":9587,"vw":4.883737},{"c":4.895,"h":4.9,"l":4.8899,"n":90,"o":4.89,"t":"2026-09-22T18:45:00Z","v":24230,"vw":4.896376},{"c":4.9,"h":4.91,"l":4.89,"n":51,"o":4.9,"t":"2026-09-22T19:00:00Z","v":5333,"vw":4.897428},{"c":4.883,"h":4.895,"l":4.88,"n":81,"o":4.895,"t":"2026-09-22T19:15:00Z","v":7445,"vw":4.888093},{"c":4.88,"h":4.895,"l":4.875,"n":150,"o":4.89,"t":"2026-09-22T19:30:00Z","v":14407,"vw":4.886963},{"c":4.9,"h":4.93,"l":4.87,"n":530,"o":4.88,"t":"2026-09-22T19:45:00Z","v":40037,"vw":4.901268},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-09-22T20:00:00Z","v":4363,"vw":4.91},{"c":4.96,"h":4.96,"l":4.95,"n":23,"o":4.95,"t":"2026-09-22T20:30:00Z","v":2230,"vw":4.958352},{"c":5.05,"h":5.05,"l":5.0203,"n":4,"o":5.0203,"t":"2026-09-22T20:45:00Z","v":3000,"vw":5.030087},{"c":5.0353,"h":5.0353,"l":5,"n":2,"o":5,"t":"2026-09-22T21:15:00Z","v":551,"vw":5.022487},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-23T08:00:00Z","v":730,"vw":5},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-23T11:30:00Z","v":195,"vw":5},{"c":4.98,"h":5,"l":4.98,"n":2,"o":5,"t":"2026-09-23T12:15:00Z","v":400,"vw":4.985},{"c":4.95,"h":5,"l":4.95,"n":81,"o":5,"t":"2026-09-23T13:30:00Z","v":27386,"vw":4.989709},{"c":4.91,"h":4.9482,"l":4.91,"n":24,"o":4.9482,"t":"2026-09-23T13:45:00Z","v":5643,"vw":4.923393},{"c":4.89,"h":4.91,"l":4.89,"n":35,"o":4.91,"t":"2026-09-23T14:00:00Z","v":6685,"vw":4.90421},{"c":4.86,"h":4.88,"l":4.84,"n":66,"o":4.88,"t":"2026-09-23T14:15:00Z","v":15346,"vw":4.855809},{"c":4.86,"h":4.86,"l":4.8425,"n":37,"o":4.86,"t":"2026-09-23T14:30:00Z","v":3934,"vw":4.852187},{"c":4.885,"h":4.885,"l":4.85,"n":51,"o":4.86,"t":"2026-09-23T14:45:00Z","v":5345,"vw":4.868817},{"c":4.86,"h":4.88,"l":4.85,"n":72,"o":4.875,"t":"2026-09-23T15:00:00Z","v":5243,"vw":4.857629},{"c":4.86,"h":4.88,"l":4.85,"n":45,"o":4.85,"t":"2026-09-23T15:15:00Z","v":11824,"vw":4.865796},{"c":4.86,"h":4.86,"l":4.855,"n":12,"o":4.855,"t":"2026-09-23T15:30:00Z","v":1217,"vw":4.857761},{"c":4.86,"h":4.8699,"l":4.86,"n":20,"o":4.8623,"t":"2026-09-23T15:45:00Z","v":2488,"vw":4.861645},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-09-23T16:00:00Z","v":617,"vw":4.86},{"c":4.875,"h":4.875,"l":4.86,"n":21,"o":4.865,"t":"2026-09-23T16:15:00Z","v":2116,"vw":4.86327},{"c":4.875,"h":4.88,"l":4.875,"n":68,"o":4.875,"t":"2026-09-23T16:30:00Z","v":4863,"vw":4.877536},{"c":4.89,"h":4.89,"l":4.87,"n":50,"o":4.88,"t":"2026-09-23T16:45:00Z","v":23903,"vw":4.880837},{"c":4.885,"h":4.9,"l":4.885,"n":13,"o":4.89,"t":"2026-09-23T17:00:00Z","v":1126,"vw":4.888333},{"c":4.885,"h":4.89,"l":4.87,"n":36,"o":4.88,"t":"2026-09-23T17:15:00Z","v":3693,"vw":4.880691},{"c":4.89,"h":4.89,"l":4.88,"n":14,"o":4.89,"t":"2026-09-23T17:30:00Z","v":1595,"vw":4.887685},{"c":4.915,"h":4.915,"l":4.88,"n":64,"o":4.89,"t":"2026-09-23T17:45:00Z","v":8203,"vw":4.891729},{"c":4.91,"h":4.93,"l":4.9065,"n":21,"o":4.915,"t":"2026-09-23T18:00:00Z","v":3420,"vw":4.914437},{"c":4.9124,"h":4.92,"l":4.9089,"n":29,"o":4.91,"t":"2026-09-23T18:15:00Z","v":1863,"vw":4.910806},{"c":4.91,"h":4.925,"l":4.9,"n":37,"o":4.9101,"t":"2026-09-23T18:30:00Z","v":2171,"vw":4.91083},{"c":4.925,"h":4.94,"l":4.92,"n":57,"o":4.92,"t":"2026-09-23T18:45:00Z","v":4330,"vw":4.926919},{"c":4.92,"h":4.925,"l":4.91,"n":32,"o":4.925,"t":"2026-09-23T19:00:00Z","v":2363,"vw":4.917826},{"c":4.915,"h":4.92,"l":4.9099,"n":37,"o":4.91,"t":"2026-09-23T19:15:00Z","v":4450,"vw":4.911403},{"c":4.92,"h":4.9299,"l":4.92,"n":47,"o":4.92,"t":"2026-09-23T19:30:00Z","v":4094,"vw":4.923206},{"c":4.915,"h":4.94,"l":4.905,"n":423,"o":4.93,"t":"2026-09-23T19:45:00Z","v":33634,"vw":4.924364},{"c":4.92,"h":4.92,"l":4.92,"n":8,"o":4.92,"t":"2026-09-23T20:00:00Z","v":8355,"vw":4.92},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-23T22:45:00Z","v":100,"vw":5.01},{"c":4.9091,"h":4.9091,"l":4.9091,"n":2,"o":4.9091,"t":"2026-09-24T11:00:00Z","v":441,"vw":4.9091},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-24T12:45:00Z","v":200,"vw":4.81},{"c":4.9088,"h":4.9088,"l":4.9088,"n":1,"o":4.9088,"t":"2026-09-24T13:15:00Z","v":462,"vw":4.9088},{"c":4.88,"h":4.92,"l":4.88,"n":40,"o":4.9,"t":"2026-09-24T13:30:00Z","v":3835,"vw":4.914961},{"c":4.86,"h":4.92,"l":4.85,"n":44,"o":4.9,"t":"2026-09-24T13:45:00Z","v":8404,"vw":4.871067},{"c":4.8387,"h":4.865,"l":4.8387,"n":22,"o":4.845,"t":"2026-09-24T14:00:00Z","v":1655,"vw":4.851525},{"c":4.84,"h":4.87,"l":4.84,"n":14,"o":4.87,"t":"2026-09-24T14:15:00Z","v":3022,"vw":4.866165},{"c":4.85,"h":4.86,"l":4.84,"n":9,"o":4.86,"t":"2026-09-24T14:30:00Z","v":1348,"vw":4.850395},{"c":4.84,"h":4.8401,"l":4.83,"n":23,"o":4.84,"t":"2026-09-24T14:45:00Z","v":1993,"vw":4.836909},{"c":4.82,"h":4.83,"l":4.82,"n":25,"o":4.83,"t":"2026-09-24T15:00:00Z","v":3229,"vw":4.82737},{"c":4.815,"h":4.82,"l":4.8125,"n":16,"o":4.82,"t":"2026-09-24T15:15:00Z","v":1269,"vw":4.815},{"c":4.82,"h":4.82,"l":4.8019,"n":50,"o":4.8102,"t":"2026-09-24T15:30:00Z","v":17218,"vw":4.809905},{"c":4.81,"h":4.82,"l":4.81,"n":39,"o":4.81,"t":"2026-09-24T15:45:00Z","v":5286,"vw":4.811818},{"c":4.84,"h":4.84,"l":4.81,"n":22,"o":4.81,"t":"2026-09-24T16:00:00Z","v":1944,"vw":4.822778},{"c":4.87,"h":4.87,"l":4.84,"n":26,"o":4.84,"t":"2026-09-24T16:15:00Z","v":2604,"vw":4.856497},{"c":4.855,"h":4.855,"l":4.85,"n":11,"o":4.85,"t":"2026-09-24T16:30:00Z","v":653,"vw":4.853994},{"c":4.86,"h":4.86,"l":4.855,"n":9,"o":4.855,"t":"2026-09-24T16:45:00Z","v":558,"vw":4.859},{"c":4.87,"h":4.885,"l":4.86,"n":14,"o":4.86,"t":"2026-09-24T17:00:00Z","v":1580,"vw":4.874286},{"c":4.85,"h":4.8799,"l":4.85,"n":20,"o":4.87,"t":"2026-09-24T17:15:00Z","v":4083,"vw":4.866279},{"c":4.85,"h":4.86,"l":4.85,"n":14,"o":4.86,"t":"2026-09-24T17:30:00Z","v":1279,"vw":4.857314},{"c":4.8623,"h":4.87,"l":4.86,"n":18,"o":4.8699,"t":"2026-09-24T17:45:00Z","v":3608,"vw":4.867425},{"c":4.86,"h":4.87,"l":4.85,"n":18,"o":4.87,"t":"2026-09-24T18:00:00Z","v":2385,"vw":4.860511},{"c":4.86,"h":4.87,"l":4.855,"n":20,"o":4.855,"t":"2026-09-24T18:15:00Z","v":1210,"vw":4.865246},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-24T18:30:00Z","v":234,"vw":4.86},{"c":4.86,"h":4.87,"l":4.85,"n":19,"o":4.865,"t":"2026-09-24T18:45:00Z","v":2620,"vw":4.860811},{"c":4.85,"h":4.86,"l":4.85,"n":10,"o":4.855,"t":"2026-09-24T19:00:00Z","v":553,"vw":4.85537},{"c":4.85,"h":4.86,"l":4.85,"n":25,"o":4.86,"t":"2026-09-24T19:15:00Z","v":3301,"vw":4.854693},{"c":4.84,"h":4.85,"l":4.82,"n":75,"o":4.85,"t":"2026-09-24T19:30:00Z","v":8180,"vw":4.834938},{"c":4.805,"h":4.85,"l":4.8,"n":356,"o":4.84,"t":"2026-09-24T19:45:00Z","v":30824,"vw":4.828229},{"c":4.81,"h":4.81,"l":4.81,"n":7,"o":4.81,"t":"2026-09-24T20:00:00Z","v":6651,"vw":4.81},{"c":4.86,"h":4.86,"l":4.84,"n":11,"o":4.84,"t":"2026-09-25T13:30:00Z","v":5260,"vw":4.841763},{"c":4.84,"h":4.84,"l":4.83,"n":5,"o":4.8325,"t":"2026-09-25T13:45:00Z","v":3076,"vw":4.834205},{"c":4.8294,"h":4.83,"l":4.8101,"n":11,"o":4.83,"t":"2026-09-25T14:00:00Z","v":3625,"vw":4.82331},{"c":4.81,"h":4.82,"l":4.8,"n":35,"o":4.81,"t":"2026-09-25T14:15:00Z","v":8064,"vw":4.810198},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-09-25T14:30:00Z","v":400,"vw":4.81},{"c":4.79,"h":4.81,"l":4.79,"n":48,"o":4.81,"t":"2026-09-25T14:45:00Z","v":7242,"vw":4.801096},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-09-25T15:00:00Z","v":926,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-25T15:15:00Z","v":201,"vw":4.8},{"c":4.785,"h":4.805,"l":4.785,"n":27,"o":4.805,"t":"2026-09-25T15:30:00Z","v":5580,"vw":4.798668},{"c":4.75,"h":4.77,"l":4.75,"n":117,"o":4.77,"t":"2026-09-25T15:45:00Z","v":18110,"vw":4.75559},{"c":4.76,"h":4.775,"l":4.76,"n":60,"o":4.76,"t":"2026-09-25T16:00:00Z","v":15099,"vw":4.769157},{"c":4.765,"h":4.77,"l":4.76,"n":46,"o":4.76,"t":"2026-09-25T16:15:00Z","v":7204,"vw":4.764273},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-09-25T16:30:00Z","v":813,"vw":4.77},{"c":4.75,"h":4.77,"l":4.75,"n":22,"o":4.77,"t":"2026-09-25T16:45:00Z","v":1475,"vw":4.760833},{"c":4.75,"h":4.76,"l":4.75,"n":33,"o":4.76,"t":"2026-09-25T17:00:00Z","v":2265,"vw":4.755768},{"c":4.755,"h":4.755,"l":4.75,"n":7,"o":4.75,"t":"2026-09-25T17:15:00Z","v":1709,"vw":4.754707},{"c":4.75,"h":4.7679,"l":4.75,"n":21,"o":4.76,"t":"2026-09-25T17:30:00Z","v":1406,"vw":4.761832},{"c":4.77,"h":4.77,"l":4.76,"n":16,"o":4.76,"t":"2026-09-25T17:45:00Z","v":1230,"vw":4.768774},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-09-25T18:00:00Z","v":200,"vw":4.76},{"c":4.765,"h":4.77,"l":4.76,"n":15,"o":4.77,"t":"2026-09-25T18:15:00Z","v":857,"vw":4.765833},{"c":4.76,"h":4.765,"l":4.755,"n":36,"o":4.765,"t":"2026-09-25T18:30:00Z","v":2338,"vw":4.762289},{"c":4.76,"h":4.77,"l":4.75,"n":22,"o":4.76,"t":"2026-09-25T18:45:00Z","v":1042,"vw":4.76},{"c":4.77,"h":4.77,"l":4.75,"n":16,"o":4.76,"t":"2026-09-25T19:00:00Z","v":1025,"vw":4.763136},{"c":4.775,"h":4.775,"l":4.75,"n":33,"o":4.75,"t":"2026-09-25T19:15:00Z","v":2776,"vw":4.766167},{"c":4.8,"h":4.8,"l":4.765,"n":69,"o":4.77,"t":"2026-09-25T19:30:00Z","v":4889,"vw":4.779469},{"c":4.82,"h":4.84,"l":4.8,"n":438,"o":4.8,"t":"2026-09-25T19:45:00Z","v":26919,"vw":4.824586},{"c":4.83,"h":4.83,"l":4.83,"n":5,"o":4.83,"t":"2026-09-25T20:00:00Z","v":5034,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T20:15:00Z","v":2301,"vw":4.82},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-28T11:00:00Z","v":395,"vw":4.85},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-09-28T11:45:00Z","v":129,"vw":4.8},{"c":4.78,"h":4.83,"l":4.77,"n":35,"o":4.83,"t":"2026-09-28T13:30:00Z","v":8413,"vw":4.817755},{"c":4.78,"h":4.7896,"l":4.78,"n":2,"o":4.7896,"t":"2026-09-28T13:45:00Z","v":700,"vw":4.782743},{"c":4.8,"h":4.84,"l":4.72,"n":31,"o":4.72,"t":"2026-09-28T14:00:00Z","v":5314,"vw":4.781897},{"c":4.8,"h":4.82,"l":4.795,"n":32,"o":4.82,"t":"2026-09-28T14:15:00Z","v":5051,"vw":4.800272},{"c":4.765,"h":4.81,"l":4.765,"n":25,"o":4.795,"t":"2026-09-28T14:30:00Z","v":2517,"vw":4.786214},{"c":4.75,"h":4.77,"l":4.75,"n":15,"o":4.77,"t":"2026-09-28T14:45:00Z","v":950,"vw":4.762857},{"c":4.73,"h":4.74,"l":4.73,"n":29,"o":4.73,"t":"2026-09-28T15:00:00Z","v":2032,"vw":4.734464},{"c":4.74,"h":4.75,"l":4.71,"n":43,"o":4.73,"t":"2026-09-28T15:15:00Z","v":9354,"vw":4.740115},{"c":4.765,"h":4.765,"l":4.745,"n":21,"o":4.75,"t":"2026-09-28T15:30:00Z","v":3022,"vw":4.754134},{"c":4.74,"h":4.765,"l":4.73,"n":60,"o":4.765,"t":"2026-09-28T15:45:00Z","v":5579,"vw":4.744203},{"c":4.765,"h":4.78,"l":4.75,"n":43,"o":4.75,"t":"2026-09-28T16:00:00Z","v":9630,"vw":4.753657},{"c":4.79,"h":4.79,"l":4.77,"n":27,"o":4.77,"t":"2026-09-28T16:15:00Z","v":1686,"vw":4.780458},{"c":4.79,"h":4.8,"l":4.78,"n":44,"o":4.78,"t":"2026-09-28T16:30:00Z","v":6154,"vw":4.78255},{"c":4.79,"h":4.7976,"l":4.78,"n":29,"o":4.79,"t":"2026-09-28T16:45:00Z","v":3701,"vw":4.789916},{"c":4.79,"h":4.79,"l":4.78,"n":39,"o":4.79,"t":"2026-09-28T17:00:00Z","v":4209,"vw":4.783519},{"c":4.79,"h":4.79,"l":4.785,"n":19,"o":4.785,"t":"2026-09-28T17:15:00Z","v":1601,"vw":4.789248},{"c":4.79,"h":4.8,"l":4.79,"n":26,"o":4.79,"t":"2026-09-28T17:30:00Z","v":5055,"vw":4.7982},{"c":4.8,"h":4.8,"l":4.79,"n":46,"o":4.8,"t":"2026-09-28T17:45:00Z","v":11170,"vw":4.799326},{"c":4.79,"h":4.815,"l":4.79,"n":42,"o":4.8,"t":"2026-09-28T18:00:00Z","v":3549,"vw":4.800857},{"c":4.795,"h":4.81,"l":4.78,"n":58,"o":4.79,"t":"2026-09-28T18:15:00Z","v":8086,"vw":4.796852},{"c":4.8,"h":4.8,"l":4.79,"n":53,"o":4.795,"t":"2026-09-28T18:30:00Z","v":8664,"vw":4.796303},{"c":4.79,"h":4.8,"l":4.79,"n":49,"o":4.8,"t":"2026-09-28T18:45:00Z","v":3912,"vw":4.793214},{"c":4.79,"h":4.795,"l":4.79,"n":48,"o":4.79,"t":"2026-09-28T19:00:00Z","v":2490,"vw":4.792368},{"c":4.79,"h":4.79,"l":4.79,"n":38,"o":4.79,"t":"2026-09-28T19:15:00Z","v":1678,"vw":4.79},{"c":4.79,"h":4.79,"l":4.78,"n":119,"o":4.79,"t":"2026-09-28T19:30:00Z","v":8907,"vw":4.788966},{"c":4.79,"h":4.8,"l":4.76,"n":477,"o":4.79,"t":"2026-09-28T19:45:00Z","v":38107,"vw":4.773526},{"c":4.78,"h":4.78,"l":4.78,"n":9,"o":4.78,"t":"2026-09-28T20:00:00Z","v":7871,"vw":4.78},{"c":5,"h":5,"l":4.8165,"n":153,"o":4.82,"t":"2026-09-29T13:30:00Z","v":21472,"vw":4.924202},{"c":5.01,"h":5.015,"l":4.97,"n":116,"o":5,"t":"2026-09-29T13:45:00Z","v":16215,"vw":4.993509},{"c":4.98,"h":5.01,"l":4.975,"n":145,"o":5,"t":"2026-09-29T14:00:00Z","v":15824,"vw":4.987254},{"c":4.95,"h":5.01,"l":4.95,"n":135,"o":5.01,"t":"2026-09-29T14:15:00Z","v":19030,"vw":4.971831},{"c":4.94,"h":4.97,"l":4.94,"n":106,"o":4.97,"t":"2026-09-29T14:30:00Z","v":9934,"vw":4.955989},{"c":4.97,"h":4.97,"l":4.94,"n":77,"o":4.9495,"t":"2026-09-29T14:45:00Z","v":5479,"vw":4.958494},{"c":4.98,"h":4.98,"l":4.96,"n":98,"o":4.97,"t":"2026-09-29T15:00:00Z","v":7120,"vw":4.966693},{"c":4.98,"h":4.98,"l":4.96,"n":107,"o":4.98,"t":"2026-09-29T15:15:00Z","v":4581,"vw":4.969846},{"c":4.98,"h":4.98,"l":4.96,"n":47,"o":4.98,"t":"2026-09-29T15:30:00Z","v":3849,"vw":4.975777},{"c":4.95,"h":4.98,"l":4.93,"n":71,"o":4.98,"t":"2026-09-29T15:45:00Z","v":6309,"vw":4.95649},{"c":4.96,"h":4.97,"l":4.94,"n":52,"o":4.95,"t":"2026-09-29T16:00:00Z","v":4004,"vw":4.95853},{"c":4.9581,"h":4.97,"l":4.94,"n":52,"o":4.94,"t":"2026-09-29T16:15:00Z","v":5007,"vw":4.950324},{"c":4.96,"h":4.97,"l":4.95,"n":76,"o":4.97,"t":"2026-09-29T16:30:00Z","v":3878,"vw":4.961438},{"c":4.93,"h":4.95,"l":4.92,"n":86,"o":4.95,"t":"2026-09-29T16:45:00Z","v":8654,"vw":4.937139},{"c":4.925,"h":4.94,"l":4.92,"n":55,"o":4.93,"t":"2026-09-29T17:00:00Z","v":12986,"vw":4.92698},{"c":4.93,"h":4.94,"l":4.92,"n":80,"o":4.925,"t":"2026-09-29T17:15:00Z","v":4886,"vw":4.930683},{"c":4.93,"h":4.94,"l":4.92,"n":43,"o":4.93,"t":"2026-09-29T17:30:00Z","v":5808,"vw":4.926638},{"c":4.92,"h":4.93,"l":4.91,"n":104,"o":4.93,"t":"2026-09-29T17:45:00Z","v":4979,"vw":4.919676},{"c":4.93,"h":4.94,"l":4.91,"n":49,"o":4.93,"t":"2026-09-29T18:00:00Z","v":3312,"vw":4.92843},{"c":4.94,"h":4.94,"l":4.92,"n":89,"o":4.93,"t":"2026-09-29T18:15:00Z","v":8093,"vw":4.930102},{"c":4.92,"h":4.94,"l":4.92,"n":95,"o":4.94,"t":"2026-09-29T18:30:00Z","v":5736,"vw":4.931724},{"c":4.89,"h":4.94,"l":4.89,"n":218,"o":4.915,"t":"2026-09-29T18:45:00Z","v":25678,"vw":4.910477},{"c":4.925,"h":4.925,"l":4.9,"n":106,"o":4.9,"t":"2026-09-29T19:00:00Z","v":13069,"vw":4.90766},{"c":4.92,"h":4.95,"l":4.92,"n":111,"o":4.94,"t":"2026-09-29T19:15:00Z","v":7909,"vw":4.929567},{"c":4.93,"h":4.95,"l":4.92,"n":194,"o":4.92,"t":"2026-09-29T19:30:00Z","v":25257,"vw":4.937077},{"c":4.88,"h":4.94,"l":4.88,"n":384,"o":4.93,"t":"2026-09-29T19:45:00Z","v":26260,"vw":4.915419},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-09-29T20:00:00Z","v":13256,"vw":4.89},{"c":5,"h":5,"l":4.96,"n":49,"o":4.96,"t":"2026-09-30T13:15:00Z","v":4707,"vw":4.987945},{"c":4.87,"h":4.9799,"l":4.8152,"n":110,"o":4.97,"t":"2026-09-30T13:30:00Z","v":56084,"vw":4.949532},{"c":4.88,"h":4.9,"l":4.87,"n":57,"o":4.87,"t":"2026-09-30T13:45:00Z","v":9107,"vw":4.882405},{"c":4.885,"h":4.895,"l":4.885,"n":32,"o":4.895,"t":"2026-09-30T14:00:00Z","v":3469,"vw":4.887263},{"c":4.87,"h":4.89,"l":4.87,"n":19,"o":4.89,"t":"2026-09-30T14:15:00Z","v":2442,"vw":4.887565},{"c":4.86,"h":4.88,"l":4.86,"n":50,"o":4.88,"t":"2026-09-30T14:30:00Z","v":3549,"vw":4.873063},{"c":4.9,"h":4.9,"l":4.87,"n":38,"o":4.87,"t":"2026-09-30T14:45:00Z","v":4049,"vw":4.887343},{"c":4.915,"h":4.924,"l":4.905,"n":64,"o":4.905,"t":"2026-09-30T15:00:00Z","v":4198,"vw":4.913824},{"c":4.92,"h":4.935,"l":4.9,"n":63,"o":4.91,"t":"2026-09-30T15:15:00Z","v":6590,"vw":4.917773},{"c":4.905,"h":4.93,"l":4.9,"n":29,"o":4.93,"t":"2026-09-30T15:30:00Z","v":4173,"vw":4.916271},{"c":4.88,"h":4.91,"l":4.88,"n":29,"o":4.9,"t":"2026-09-30T15:45:00Z","v":3624,"vw":4.901803},{"c":4.9,"h":4.905,"l":4.88,"n":48,"o":4.88,"t":"2026-09-30T16:00:00Z","v":8246,"vw":4.895885},{"c":4.915,"h":4.915,"l":4.9,"n":38,"o":4.9,"t":"2026-09-30T16:15:00Z","v":3473,"vw":4.904238},{"c":4.92,"h":4.92,"l":4.9,"n":31,"o":4.91,"t":"2026-09-30T16:30:00Z","v":3709,"vw":4.909265},{"c":4.92,"h":4.92,"l":4.9042,"n":72,"o":4.92,"t":"2026-09-30T16:45:00Z","v":5095,"vw":4.918121},{"c":4.89,"h":4.92,"l":4.89,"n":34,"o":4.91,"t":"2026-09-30T17:00:00Z","v":2699,"vw":4.913243},{"c":4.88,"h":4.94,"l":4.88,"n":202,"o":4.88,"t":"2026-09-30T17:15:00Z","v":51054,"vw":4.909712},{"c":4.8945,"h":4.8945,"l":4.88,"n":48,"o":4.88,"t":"2026-09-30T17:30:00Z","v":3769,"vw":4.889473},{"c":4.89,"h":4.89,"l":4.88,"n":15,"o":4.885,"t":"2026-09-30T17:45:00Z","v":1411,"vw":4.886032},{"c":4.87,"h":4.88,"l":4.863,"n":13,"o":4.88,"t":"2026-09-30T18:00:00Z","v":1224,"vw":4.871538},{"c":4.8799,"h":4.8799,"l":4.87,"n":7,"o":4.87,"t":"2026-09-30T18:15:00Z","v":829,"vw":4.8784},{"c":4.88,"h":4.89,"l":4.875,"n":17,"o":4.875,"t":"2026-09-30T18:30:00Z","v":1940,"vw":4.882331},{"c":4.9,"h":4.9,"l":4.88,"n":32,"o":4.89,"t":"2026-09-30T18:45:00Z","v":8303,"vw":4.894637},{"c":4.885,"h":4.9,"l":4.885,"n":22,"o":4.9,"t":"2026-09-30T19:00:00Z","v":3460,"vw":4.890787},{"c":4.8651,"h":4.88,"l":4.8651,"n":12,"o":4.88,"t":"2026-09-30T19:15:00Z","v":1449,"vw":4.873824},{"c":4.85,"h":4.87,"l":4.85,"n":21,"o":4.87,"t":"2026-09-30T19:30:00Z","v":1925,"vw":4.859448},{"c":4.8375,"h":4.865,"l":4.83,"n":289,"o":4.86,"t":"2026-09-30T19:45:00Z","v":25347,"vw":4.851299},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-30T20:00:00Z","v":8498,"vw":4.86},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-30T21:15:00Z","v":100,"vw":4.76},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-01T12:00:00Z","v":100,"vw":4.83},{"c":4.805,"h":4.89,"l":4.805,"n":126,"o":4.84,"t":"2026-10-01T13:30:00Z","v":23455,"vw":4.839127},{"c":4.79,"h":4.83,"l":4.79,"n":24,"o":4.83,"t":"2026-10-01T13:45:00Z","v":2475,"vw":4.805607},{"c":4.825,"h":4.83,"l":4.79,"n":59,"o":4.8041,"t":"2026-10-01T14:00:00Z","v":13045,"vw":4.816794},{"c":4.83,"h":4.86,"l":4.83,"n":57,"o":4.835,"t":"2026-10-01T14:15:00Z","v":11068,"vw":4.851399},{"c":4.82,"h":4.84,"l":4.82,"n":61,"o":4.835,"t":"2026-10-01T14:30:00Z","v":40957,"vw":4.825088},{"c":4.82,"h":4.83,"l":4.82,"n":47,"o":4.82,"t":"2026-10-01T14:45:00Z","v":5322,"vw":4.820273},{"c":4.8186,"h":4.82,"l":4.81,"n":55,"o":4.81,"t":"2026-10-01T15:00:00Z","v":5051,"vw":4.814812},{"c":4.8001,"h":4.83,"l":4.8001,"n":27,"o":4.83,"t":"2026-10-01T15:15:00Z","v":14578,"vw":4.808083},{"c":4.83,"h":4.835,"l":4.82,"n":40,"o":4.82,"t":"2026-10-01T15:30:00Z","v":4850,"vw":4.831177},{"c":4.84,"h":4.84,"l":4.83,"n":48,"o":4.83,"t":"2026-10-01T15:45:00Z","v":6746,"vw":4.837156},{"c":4.85,"h":4.85,"l":4.84,"n":7,"o":4.84,"t":"2026-10-01T16:00:00Z","v":1632,"vw":4.841696},{"c":4.835,"h":4.835,"l":4.835,"n":2,"o":4.835,"t":"2026-10-01T16:15:00Z","v":102,"vw":4.835},{"c":4.855,"h":4.855,"l":4.84,"n":16,"o":4.84,"t":"2026-10-01T16:30:00Z","v":4919,"vw":4.849373},{"c":4.85,"h":4.855,"l":4.85,"n":36,"o":4.855,"t":"2026-10-01T16:45:00Z","v":2497,"vw":4.851616},{"c":4.845,"h":4.845,"l":4.845,"n":10,"o":4.845,"t":"2026-10-01T17:00:00Z","v":745,"vw":4.845},{"c":4.875,"h":4.875,"l":4.85,"n":33,"o":4.85,"t":"2026-10-01T17:15:00Z","v":2379,"vw":4.863023},{"c":4.8775,"h":4.89,"l":4.87,"n":45,"o":4.875,"t":"2026-10-01T17:30:00Z","v":9451,"vw":4.879632},{"c":4.8848,"h":4.89,"l":4.88,"n":45,"o":4.88,"t":"2026-10-01T17:45:00Z","v":9266,"vw":4.883836},{"c":4.88,"h":4.88,"l":4.875,"n":34,"o":4.88,"t":"2026-10-01T18:00:00Z","v":936,"vw":4.879},{"c":4.875,"h":4.88,"l":4.875,"n":16,"o":4.8799,"t":"2026-10-01T18:15:00Z","v":2836,"vw":4.879556},{"c":4.9,"h":4.9,"l":4.875,"n":127,"o":4.88,"t":"2026-10-01T18:30:00Z","v":14303,"vw":4.893486},{"c":4.895,"h":4.895,"l":4.895,"n":5,"o":4.895,"t":"2026-10-01T19:00:00Z","v":2000,"vw":4.895},{"c":4.9,"h":4.9,"l":4.882,"n":43,"o":4.892,"t":"2026-10-01T19:15:00Z","v":7551,"vw":4.887579},{"c":4.88,"h":4.9,"l":4.88,"n":51,"o":4.895,"t":"2026-10-01T19:30:00Z","v":5435,"vw":4.89104},{"c":4.87,"h":4.9,"l":4.87,"n":263,"o":4.8827,"t":"2026-10-01T19:45:00Z","v":19761,"vw":4.883814},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-01T20:00:00Z","v":4925,"vw":4.88},{"c":4.9268,"h":4.9268,"l":4.9268,"n":1,"o":4.9268,"t":"2026-10-01T21:00:00Z","v":225,"vw":4.9268},{"c":4.82,"h":4.831,"l":4.82,"n":6,"o":4.831,"t":"2026-10-02T11:30:00Z","v":310,"vw":4.8255},{"c":4.88,"h":4.92,"l":4.88,"n":47,"o":4.9,"t":"2026-10-02T13:30:00Z","v":23161,"vw":4.896728},{"c":4.87,"h":4.88,"l":4.87,"n":137,"o":4.88,"t":"2026-10-02T13:45:00Z","v":11871,"vw":4.879087},{"c":4.8699,"h":4.88,"l":4.84,"n":24,"o":4.8651,"t":"2026-10-02T14:00:00Z","v":2422,"vw":4.856078},{"c":4.91,"h":4.93,"l":4.863,"n":89,"o":4.87,"t":"2026-10-02T14:15:00Z","v":15178,"vw":4.90274},{"c":4.94,"h":4.94,"l":4.92,"n":41,"o":4.92,"t":"2026-10-02T14:30:00Z","v":2273,"vw":4.929398},{"c":4.91,"h":4.94,"l":4.91,"n":62,"o":4.94,"t":"2026-10-02T14:45:00Z","v":4543,"vw":4.91462},{"c":4.9,"h":4.91,"l":4.89,"n":69,"o":4.91,"t":"2026-10-02T15:00:00Z","v":13723,"vw":4.898422},{"c":4.885,"h":4.9,"l":4.88,"n":73,"o":4.9,"t":"2026-10-02T15:15:00Z","v":12304,"vw":4.89045},{"c":4.8513,"h":4.89,"l":4.85,"n":170,"o":4.885,"t":"2026-10-02T15:30:00Z","v":13982,"vw":4.876146},{"c":4.85,"h":4.86,"l":4.85,"n":19,"o":4.85,"t":"2026-10-02T15:45:00Z","v":2566,"vw":4.852},{"c":4.88,"h":4.88,"l":4.85,"n":76,"o":4.85,"t":"2026-10-02T16:00:00Z","v":6037,"vw":4.862592},{"c":4.87,"h":4.89,"l":4.87,"n":25,"o":4.88,"t":"2026-10-02T16:15:00Z","v":1726,"vw":4.885384},{"c":4.88,"h":4.88,"l":4.88,"n":4,"o":4.88,"t":"2026-10-02T16:30:00Z","v":106,"vw":4.88},{"c":4.89,"h":4.89,"l":4.88,"n":29,"o":4.89,"t":"2026-10-02T16:45:00Z","v":1493,"vw":4.887143},{"c":4.9,"h":4.9,"l":4.89,"n":68,"o":4.89,"t":"2026-10-02T17:00:00Z","v":4704,"vw":4.899722},{"c":4.905,"h":4.91,"l":4.9,"n":36,"o":4.91,"t":"2026-10-02T17:15:00Z","v":8022,"vw":4.900407},{"c":4.905,"h":4.91,"l":4.905,"n":5,"o":4.905,"t":"2026-10-02T17:30:00Z","v":401,"vw":4.90625},{"c":4.92,"h":4.92,"l":4.905,"n":29,"o":4.905,"t":"2026-10-02T17:45:00Z","v":2790,"vw":4.910842},{"c":4.93,"h":4.93,"l":4.915,"n":33,"o":4.92,"t":"2026-10-02T18:00:00Z","v":4840,"vw":4.92021},{"c":4.915,"h":4.94,"l":4.91,"n":76,"o":4.93,"t":"2026-10-02T18:15:00Z","v":4890,"vw":4.925173},{"c":4.9126,"h":4.93,"l":4.9,"n":51,"o":4.9,"t":"2026-10-02T18:30:00Z","v":6244,"vw":4.909811},{"c":4.915,"h":4.93,"l":4.91,"n":27,"o":4.92,"t":"2026-10-02T18:45:00Z","v":3333,"vw":4.919916},{"c":4.916,"h":4.9279,"l":4.91,"n":38,"o":4.92,"t":"2026-10-02T19:00:00Z","v":3885,"vw":4.920132},{"c":4.91,"h":4.92,"l":4.91,"n":22,"o":4.915,"t":"2026-10-02T19:15:00Z","v":2755,"vw":4.914898},{"c":4.905,"h":4.92,"l":4.9005,"n":59,"o":4.92,"t":"2026-10-02T19:30:00Z","v":10341,"vw":4.906171},{"c":4.9,"h":4.91,"l":4.895,"n":238,"o":4.905,"t":"2026-10-02T19:45:00Z","v":20910,"vw":4.902307},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-02T20:00:00Z","v":8110,"vw":4.9},{"c":4.9,"h":4.91,"l":4.88,"n":9,"o":4.88,"t":"2026-10-05T11:00:00Z","v":3090,"vw":4.900337},{"c":4.91,"h":4.93,"l":4.887,"n":100,"o":4.9,"t":"2026-10-05T13:30:00Z","v":23079,"vw":4.900763},{"c":4.878,"h":4.9,"l":4.878,"n":15,"o":4.9,"t":"2026-10-05T13:45:00Z","v":538,"vw":4.889083},{"c":4.93,"h":4.93,"l":4.8534,"n":52,"o":4.88,"t":"2026-10-05T14:00:00Z","v":8688,"vw":4.888514},{"c":4.86,"h":4.9,"l":4.8521,"n":28,"o":4.9,"t":"2026-10-05T14:15:00Z","v":2620,"vw":4.863699},{"c":4.84,"h":4.855,"l":4.83,"n":103,"o":4.855,"t":"2026-10-05T14:30:00Z","v":12902,"vw":4.835776},{"c":4.85,"h":4.85,"l":4.83,"n":45,"o":4.84,"t":"2026-10-05T14:45:00Z","v":3088,"vw":4.839789},{"c":4.84,"h":4.86,"l":4.84,"n":64,"o":4.85,"t":"2026-10-05T15:00:00Z","v":16819,"vw":4.845608},{"c":4.86,"h":4.86,"l":4.84,"n":33,"o":4.86,"t":"2026-10-05T15:15:00Z","v":3191,"vw":4.84831},{"c":4.87,"h":4.87,"l":4.86,"n":45,"o":4.86,"t":"2026-10-05T15:30:00Z","v":9472,"vw":4.866822},{"c":4.88,"h":4.88,"l":4.87,"n":22,"o":4.87,"t":"2026-10-05T15:45:00Z","v":1809,"vw":4.871974},{"c":4.87,"h":4.88,"l":4.87,"n":24,"o":4.88,"t":"2026-10-05T16:00:00Z","v":1035,"vw":4.872647},{"c":4.86,"h":4.87,"l":4.86,"n":5,"o":4.87,"t":"2026-10-05T16:15:00Z","v":365,"vw":4.866667},{"c":4.875,"h":4.88,"l":4.87,"n":22,"o":4.87,"t":"2026-10-05T16:30:00Z","v":1413,"vw":4.873981},{"c":4.875,"h":4.88,"l":4.87,"n":19,"o":4.87,"t":"2026-10-05T16:45:00Z","v":2307,"vw":4.873002},{"c":4.87,"h":4.875,"l":4.87,"n":20,"o":4.87,"t":"2026-10-05T17:00:00Z","v":1361,"vw":4.870833},{"c":4.86,"h":4.8751,"l":4.86,"n":36,"o":4.8751,"t":"2026-10-05T17:15:00Z","v":2395,"vw":4.868847},{"c":4.87,"h":4.8799,"l":4.87,"n":7,"o":4.8799,"t":"2026-10-05T17:30:00Z","v":1666,"vw":4.870619},{"c":4.8701,"h":4.88,"l":4.86,"n":28,"o":4.87,"t":"2026-10-05T17:45:00Z","v":2111,"vw":4.869712},{"c":4.865,"h":4.88,"l":4.865,"n":35,"o":4.875,"t":"2026-10-05T18:00:00Z","v":2174,"vw":4.872588},{"c":4.86,"h":4.8662,"l":4.86,"n":2,"o":4.8662,"t":"2026-10-05T18:15:00Z","v":200,"vw":4.8631},{"c":4.87,"h":4.87,"l":4.86,"n":11,"o":4.86,"t":"2026-10-05T18:30:00Z","v":3616,"vw":4.865376},{"c":4.8699,"h":4.8699,"l":4.86,"n":35,"o":4.8608,"t":"2026-10-05T18:45:00Z","v":2068,"vw":4.8637},{"c":4.86,"h":4.87,"l":4.86,"n":58,"o":4.865,"t":"2026-10-05T19:00:00Z","v":4424,"vw":4.866815},{"c":4.84,"h":4.865,"l":4.84,"n":98,"o":4.86,"t":"2026-10-05T19:15:00Z","v":8218,"vw":4.849338},{"c":4.83,"h":4.85,"l":4.83,"n":303,"o":4.845,"t":"2026-10-05T19:30:00Z","v":32516,"vw":4.838816},{"c":4.8,"h":4.84,"l":4.8,"n":299,"o":4.835,"t":"2026-10-05T19:45:00Z","v":26634,"vw":4.830312},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-05T20:00:00Z","v":3814,"vw":4.83},{"c":4.8,"h":4.84,"l":4.79,"n":39,"o":4.8,"t":"2026-10-06T13:30:00Z","v":7894,"vw":4.811233},{"c":4.805,"h":4.815,"l":4.8,"n":17,"o":4.805,"t":"2026-10-06T13:45:00Z","v":3930,"vw":4.802598},{"c":4.82,"h":4.835,"l":4.81,"n":24,"o":4.81,"t":"2026-10-06T14:00:00Z","v":2027,"vw":4.819657},{"c":4.8194,"h":4.8194,"l":4.8194,"n":4,"o":4.8194,"t":"2026-10-06T14:15:00Z","v":416,"vw":4.8194},{"c":4.82,"h":4.82,"l":4.82,"n":13,"o":4.82,"t":"2026-10-06T14:30:00Z","v":1258,"vw":4.82},{"c":4.815,"h":4.82,"l":4.81,"n":38,"o":4.8101,"t":"2026-10-06T14:45:00Z","v":11319,"vw":4.813582},{"c":4.83,"h":4.83,"l":4.82,"n":35,"o":4.82,"t":"2026-10-06T15:00:00Z","v":7294,"vw":4.824197},{"c":4.84,"h":4.84,"l":4.8201,"n":23,"o":4.8201,"t":"2026-10-06T15:15:00Z","v":15999,"vw":4.837823},{"c":4.848,"h":4.848,"l":4.83,"n":9,"o":4.84,"t":"2026-10-06T15:30:00Z","v":596,"vw":4.838835},{"c":4.87,"h":4.87,"l":4.84,"n":26,"o":4.84,"t":"2026-10-06T15:45:00Z","v":7166,"vw":4.848351},{"c":4.85,"h":4.87,"l":4.85,"n":21,"o":4.87,"t":"2026-10-06T16:00:00Z","v":1609,"vw":4.852696},{"c":4.84,"h":4.85,"l":4.84,"n":7,"o":4.85,"t":"2026-10-06T16:15:00Z","v":731,"vw":4.842113},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-06T16:30:00Z","v":150,"vw":4.84},{"c":4.84,"h":4.85,"l":4.8301,"n":8,"o":4.8301,"t":"2026-10-06T16:45:00Z","v":2120,"vw":4.840294},{"c":4.8,"h":4.83,"l":4.8,"n":33,"o":4.83,"t":"2026-10-06T17:15:00Z","v":5985,"vw":4.815874},{"c":4.7968,"h":4.7968,"l":4.7968,"n":1,"o":4.7968,"t":"2026-10-06T17:30:00Z","v":200,"vw":4.7968},{"c":4.795,"h":4.795,"l":4.79,"n":13,"o":4.795,"t":"2026-10-06T17:45:00Z","v":1454,"vw":4.790878},{"c":4.8,"h":4.8,"l":4.79,"n":3,"o":4.79,"t":"2026-10-06T18:00:00Z","v":351,"vw":4.795714},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-06T18:15:00Z","v":1808,"vw":4.8},{"c":4.8,"h":4.8,"l":4.7901,"n":6,"o":4.7901,"t":"2026-10-06T18:30:00Z","v":546,"vw":4.794716},{"c":4.79,"h":4.8,"l":4.79,"n":17,"o":4.8,"t":"2026-10-06T18:45:00Z","v":1837,"vw":4.798912},{"c":4.79,"h":4.81,"l":4.79,"n":29,"o":4.8,"t":"2026-10-06T19:00:00Z","v":2822,"vw":4.795252},{"c":4.775,"h":4.78,"l":4.77,"n":50,"o":4.78,"t":"2026-10-06T19:15:00Z","v":4796,"vw":4.774956},{"c":4.78,"h":4.79,"l":4.775,"n":58,"o":4.78,"t":"2026-10-06T19:30:00Z","v":15719,"vw":4.780061},{"c":4.805,"h":4.82,"l":4.78,"n":151,"o":4.78,"t":"2026-10-06T19:45:00Z","v":10612,"vw":4.799043},{"c":4.81,"h":4.81,"l":4.81,"n":6,"o":4.81,"t":"2026-10-06T20:00:00Z","v":3835,"vw":4.81},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-07T11:30:00Z","v":105,"vw":4.76},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-07T11:45:00Z","v":225,"vw":4.78},{"c":4.6815,"h":4.76,"l":4.675,"n":164,"o":4.76,"t":"2026-10-07T13:30:00Z","v":28714,"vw":4.719302},{"c":4.69,"h":4.71,"l":4.6716,"n":22,"o":4.6802,"t":"2026-10-07T13:45:00Z","v":4707,"vw":4.688337},{"c":4.7297,"h":4.7297,"l":4.69,"n":38,"o":4.7,"t":"2026-10-07T14:00:00Z","v":7386,"vw":4.710582},{"c":4.71,"h":4.73,"l":4.71,"n":23,"o":4.72,"t":"2026-10-07T14:15:00Z","v":1000,"vw":4.722143},{"c":4.7043,"h":4.7043,"l":4.7043,"n":2,"o":4.7043,"t":"2026-10-07T14:30:00Z","v":803,"vw":4.7043},{"c":4.73,"h":4.73,"l":4.7,"n":43,"o":4.705,"t":"2026-10-07T14:45:00Z","v":7376,"vw":4.706984},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-10-07T15:00:00Z","v":1087,"vw":4.73},{"c":4.71,"h":4.73,"l":4.71,"n":19,"o":4.73,"t":"2026-10-07T15:15:00Z","v":1392,"vw":4.71742},{"c":4.715,"h":4.72,"l":4.71,"n":30,"o":4.71,"t":"2026-10-07T15:30:00Z","v":2602,"vw":4.711641},{"c":4.7023,"h":4.71,"l":4.7,"n":15,"o":4.71,"t":"2026-10-07T15:45:00Z","v":1120,"vw":4.705801},{"c":4.705,"h":4.71,"l":4.7,"n":31,"o":4.71,"t":"2026-10-07T16:00:00Z","v":8850,"vw":4.700861},{"c":4.715,"h":4.715,"l":4.7001,"n":31,"o":4.705,"t":"2026-10-07T16:15:00Z","v":3288,"vw":4.708861},{"c":4.7,"h":4.7103,"l":4.7,"n":20,"o":4.71,"t":"2026-10-07T16:30:00Z","v":6028,"vw":4.706167},{"c":4.685,"h":4.69,"l":4.671,"n":50,"o":4.69,"t":"2026-10-07T16:45:00Z","v":3679,"vw":4.679093},{"c":4.68,"h":4.7,"l":4.68,"n":148,"o":4.685,"t":"2026-10-07T17:00:00Z","v":12867,"vw":4.687278},{"c":4.665,"h":4.68,"l":4.665,"n":40,"o":4.68,"t":"2026-10-07T17:15:00Z","v":4457,"vw":4.670546},{"c":4.685,"h":4.685,"l":4.67,"n":36,"o":4.67,"t":"2026-10-07T17:30:00Z","v":7579,"vw":4.672987},{"c":4.67,"h":4.69,"l":4.67,"n":58,"o":4.685,"t":"2026-10-07T17:45:00Z","v":8036,"vw":4.681994},{"c":4.675,"h":4.68,"l":4.67,"n":25,"o":4.67,"t":"2026-10-07T18:00:00Z","v":1698,"vw":4.675},{"c":4.68,"h":4.68,"l":4.67,"n":3,"o":4.67,"t":"2026-10-07T18:15:00Z","v":628,"vw":4.677974},{"c":4.675,"h":4.675,"l":4.66,"n":119,"o":4.675,"t":"2026-10-07T18:30:00Z","v":11612,"vw":4.665204},{"c":4.68,"h":4.68,"l":4.6712,"n":17,"o":4.68,"t":"2026-10-07T18:45:00Z","v":2099,"vw":4.675474},{"c":4.69,"h":4.69,"l":4.68,"n":58,"o":4.68,"t":"2026-10-07T19:00:00Z","v":7283,"vw":4.683419},{"c":4.68,"h":4.69,"l":4.675,"n":58,"o":4.69,"t":"2026-10-07T19:15:00Z","v":3516,"vw":4.681484},{"c":4.6714,"h":4.68,"l":4.67,"n":48,"o":4.675,"t":"2026-10-07T19:30:00Z","v":9694,"vw":4.672549},{"c":4.66,"h":4.68,"l":4.66,"n":226,"o":4.67,"t":"2026-10-07T19:45:00Z","v":22026,"vw":4.667693},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-07T20:00:00Z","v":2716,"vw":4.67},{"c":4.67,"h":4.67,"l":4.65,"n":7,"o":4.65,"t":"2026-10-08T11:00:00Z","v":540,"vw":4.655455},{"c":4.6601,"h":4.692,"l":4.66,"n":35,"o":4.67,"t":"2026-10-08T13:30:00Z","v":5528,"vw":4.67399},{"c":4.69,"h":4.69,"l":4.6726,"n":17,"o":4.69,"t":"2026-10-08T13:45:00Z","v":3392,"vw":4.675572},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-10-08T14:00:00Z","v":1488,"vw":4.69},{"c":4.679,"h":4.68,"l":4.6634,"n":16,"o":4.6634,"t":"2026-10-08T14:15:00Z","v":1557,"vw":4.671586},{"c":4.68,"h":4.69,"l":4.68,"n":17,"o":4.68,"t":"2026-10-08T14:30:00Z","v":895,"vw":4.681976},{"c":4.67,"h":4.68,"l":4.67,"n":58,"o":4.67,"t":"2026-10-08T14:45:00Z","v":4694,"vw":4.671317},{"c":4.655,"h":4.665,"l":4.655,"n":10,"o":4.665,"t":"2026-10-08T15:00:00Z","v":600,"vw":4.663172},{"c":4.65,"h":4.655,"l":4.65,"n":25,"o":4.65,"t":"2026-10-08T15:15:00Z","v":2666,"vw":4.65211},{"c":4.645,"h":4.645,"l":4.645,"n":4,"o":4.645,"t":"2026-10-08T15:30:00Z","v":184,"vw":4.645},{"c":4.64,"h":4.64,"l":4.635,"n":24,"o":4.64,"t":"2026-10-08T15:45:00Z","v":2382,"vw":4.637059},{"c":4.6544,"h":4.66,"l":4.635,"n":17,"o":4.64,"t":"2026-10-08T16:00:00Z","v":1325,"vw":4.643555},{"c":4.67,"h":4.67,"l":4.66,"n":9,"o":4.66,"t":"2026-10-08T16:15:00Z","v":1410,"vw":4.668214},{"c":4.6599,"h":4.68,"l":4.655,"n":31,"o":4.665,"t":"2026-10-08T16:30:00Z","v":8899,"vw":4.663562},{"c":4.68,"h":4.68,"l":4.66,"n":22,"o":4.66,"t":"2026-10-08T16:45:00Z","v":2823,"vw":4.664388},{"c":4.67,"h":4.675,"l":4.67,"n":29,"o":4.67,"t":"2026-10-08T17:00:00Z","v":6620,"vw":4.67024},{"c":4.675,"h":4.675,"l":4.67,"n":24,"o":4.67,"t":"2026-10-08T17:15:00Z","v":2478,"vw":4.670563},{"c":4.7,"h":4.7,"l":4.68,"n":29,"o":4.68,"t":"2026-10-08T17:30:00Z","v":4244,"vw":4.69171},{"c":4.7,"h":4.71,"l":4.6919,"n":48,"o":4.7052,"t":"2026-10-08T17:45:00Z","v":7908,"vw":4.700001},{"c":4.71,"h":4.71,"l":4.7,"n":20,"o":4.7,"t":"2026-10-08T18:00:00Z","v":1133,"vw":4.708679},{"c":4.685,"h":4.71,"l":4.685,"n":50,"o":4.71,"t":"2026-10-08T18:15:00Z","v":6619,"vw":4.69276},{"c":4.69,"h":4.69,"l":4.68,"n":21,"o":4.6845,"t":"2026-10-08T18:30:00Z","v":2082,"vw":4.68213},{"c":4.685,"h":4.69,"l":4.685,"n":25,"o":4.685,"t":"2026-10-08T18:45:00Z","v":1982,"vw":4.686559},{"c":4.68,"h":4.685,"l":4.675,"n":36,"o":4.685,"t":"2026-10-08T19:00:00Z","v":7889,"vw":4.681173},{"c":4.685,"h":4.69,"l":4.68,"n":32,"o":4.685,"t":"2026-10-08T19:15:00Z","v":1708,"vw":4.685385},{"c":4.6768,"h":4.685,"l":4.66,"n":125,"o":4.685,"t":"2026-10-08T19:30:00Z","v":23417,"vw":4.670539},{"c":4.71,"h":4.73,"l":4.68,"n":261,"o":4.68,"t":"2026-10-08T19:45:00Z","v":24451,"vw":4.70264},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-08T20:00:00Z","v":5568,"vw":4.71},{"c":4.705,"h":4.78,"l":4.705,"n":27,"o":4.75,"t":"2026-10-09T13:30:00Z","v":13761,"vw":4.746247},{"c":4.68,"h":4.7,"l":4.68,"n":7,"o":4.7,"t":"2026-10-09T13:45:00Z","v":883,"vw":4.682736},{"c":4.65,"h":4.68,"l":4.65,"n":13,"o":4.67,"t":"2026-10-09T14:00:00Z","v":2366,"vw":4.663474},{"c":4.69,"h":4.7,"l":4.67,"n":40,"o":4.67,"t":"2026-10-09T14:15:00Z","v":9728,"vw":4.683119},{"c":4.69,"h":4.69,"l":4.68,"n":9,"o":4.69,"t":"2026-10-09T14:30:00Z","v":726,"vw":4.687191},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-09T14:45:00Z","v":100,"vw":4.7},{"c":4.7,"h":4.7,"l":4.6872,"n":39,"o":4.695,"t":"2026-10-09T15:00:00Z","v":15807,"vw":4.6921},{"c":4.71,"h":4.72,"l":4.7,"n":26,"o":4.71,"t":"2026-10-09T15:15:00Z","v":3816,"vw":4.710278},{"c":4.7,"h":4.71,"l":4.7,"n":12,"o":4.71,"t":"2026-10-09T15:30:00Z","v":625,"vw":4.703333},{"c":4.72,"h":4.72,"l":4.71,"n":2,"o":4.71,"t":"2026-10-09T15:45:00Z","v":200,"vw":4.715},{"c":4.7,"h":4.71,"l":4.7,"n":13,"o":4.71,"t":"2026-10-09T16:00:00Z","v":2127,"vw":4.70475},{"c":4.7,"h":4.7,"l":4.69,"n":28,"o":4.695,"t":"2026-10-09T16:15:00Z","v":3400,"vw":4.696403},{"c":4.71,"h":4.71,"l":4.7,"n":8,"o":4.7,"t":"2026-10-09T16:30:00Z","v":2400,"vw":4.70175},{"c":4.7186,"h":4.7186,"l":4.705,"n":19,"o":4.705,"t":"2026-10-09T16:45:00Z","v":3479,"vw":4.711077},{"c":4.705,"h":4.72,"l":4.705,"n":25,"o":4.715,"t":"2026-10-09T17:00:00Z","v":1485,"vw":4.71381},{"c":4.705,"h":4.705,"l":4.7,"n":3,"o":4.7,"t":"2026-10-09T17:15:00Z","v":320,"vw":4.703382},{"c":4.71,"h":4.71,"l":4.71,"n":5,"o":4.71,"t":"2026-10-09T17:45:00Z","v":115,"vw":4.71},{"c":4.69,"h":4.7,"l":4.69,"n":5,"o":4.7,"t":"2026-10-09T18:00:00Z","v":843,"vw":4.696042},{"c":4.69,"h":4.7,"l":4.69,"n":25,"o":4.69,"t":"2026-10-09T18:15:00Z","v":1718,"vw":4.695907},{"c":4.69,"h":4.69,"l":4.685,"n":7,"o":4.685,"t":"2026-10-09T18:30:00Z","v":373,"vw":4.687867},{"c":4.69,"h":4.69,"l":4.6811,"n":19,"o":4.69,"t":"2026-10-09T18:45:00Z","v":1420,"vw":4.685774},{"c":4.7,"h":4.7,"l":4.675,"n":82,"o":4.685,"t":"2026-10-09T19:00:00Z","v":14088,"vw":4.682449},{"c":4.7,"h":4.7,"l":4.69,"n":11,"o":4.7,"t":"2026-10-09T19:15:00Z","v":1307,"vw":4.693827},{"c":4.685,"h":4.69,"l":4.685,"n":45,"o":4.69,"t":"2026-10-09T19:30:00Z","v":2006,"vw":4.687692},{"c":4.69,"h":4.7,"l":4.68,"n":190,"o":4.685,"t":"2026-10-09T19:45:00Z","v":18720,"vw":4.69314},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-10-09T20:00:00Z","v":3647,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-12T11:00:00Z","v":532,"vw":4.75},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-12T11:45:00Z","v":1007,"vw":4.7},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-12T13:15:00Z","v":705,"vw":4.69},{"c":4.64,"h":4.665,"l":4.6098,"n":73,"o":4.65,"t":"2026-10-12T13:30:00Z","v":19419,"vw":4.636469},{"c":4.635,"h":4.64,"l":4.635,"n":14,"o":4.635,"t":"2026-10-12T13:45:00Z","v":876,"vw":4.637857},{"c":4.68,"h":4.68,"l":4.62,"n":28,"o":4.62,"t":"2026-10-12T14:00:00Z","v":2285,"vw":4.654706},{"c":4.67,"h":4.69,"l":4.67,"n":19,"o":4.675,"t":"2026-10-12T14:15:00Z","v":2467,"vw":4.675},{"c":4.69,"h":4.69,"l":4.6601,"n":47,"o":4.67,"t":"2026-10-12T14:30:00Z","v":5469,"vw":4.674416},{"c":4.69,"h":4.69,"l":4.67,"n":35,"o":4.68,"t":"2026-10-12T14:45:00Z","v":5087,"vw":4.676277},{"c":4.68,"h":4.69,"l":4.68,"n":30,"o":4.68,"t":"2026-10-12T15:00:00Z","v":2016,"vw":4.680758},{"c":4.6701,"h":4.68,"l":4.67,"n":70,"o":4.68,"t":"2026-10-12T15:15:00Z","v":6663,"vw":4.674235},{"c":4.675,"h":4.68,"l":4.6711,"n":24,"o":4.6711,"t":"2026-10-12T15:30:00Z","v":3026,"vw":4.674982},{"c":4.675,"h":4.675,"l":4.67,"n":26,"o":4.675,"t":"2026-10-12T15:45:00Z","v":2286,"vw":4.672024},{"c":4.68,"h":4.68,"l":4.675,"n":227,"o":4.675,"t":"2026-10-12T16:00:00Z","v":41044,"vw":4.679857},{"c":4.685,"h":4.69,"l":4.68,"n":42,"o":4.68,"t":"2026-10-12T16:15:00Z","v":13386,"vw":4.680191},{"c":4.675,"h":4.685,"l":4.67,"n":28,"o":4.68,"t":"2026-10-12T16:30:00Z","v":4801,"vw":4.679806},{"c":4.675,"h":4.68,"l":4.67,"n":24,"o":4.675,"t":"2026-10-12T16:45:00Z","v":5036,"vw":4.675852},{"c":4.695,"h":4.71,"l":4.675,"n":248,"o":4.68,"t":"2026-10-12T17:00:00Z","v":47927,"vw":4.682866},{"c":4.665,"h":4.695,"l":4.66,"n":111,"o":4.695,"t":"2026-10-12T17:15:00Z","v":34012,"vw":4.66226},{"c":4.6595,"h":4.67,"l":4.6595,"n":32,"o":4.665,"t":"2026-10-12T17:30:00Z","v":6288,"vw":4.661579},{"c":4.67,"h":4.67,"l":4.655,"n":88,"o":4.655,"t":"2026-10-12T17:45:00Z","v":4021,"vw":4.663488},{"c":4.67,"h":4.67,"l":4.67,"n":22,"o":4.67,"t":"2026-10-12T18:00:00Z","v":1664,"vw":4.67},{"c":4.645,"h":4.665,"l":4.645,"n":55,"o":4.665,"t":"2026-10-12T18:15:00Z","v":4112,"vw":4.655651},{"c":4.65,"h":4.65,"l":4.645,"n":14,"o":4.645,"t":"2026-10-12T18:30:00Z","v":1178,"vw":4.648863},{"c":4.65,"h":4.65,"l":4.64,"n":11,"o":4.65,"t":"2026-10-12T18:45:00Z","v":379,"vw":4.646667},{"c":4.65,"h":4.655,"l":4.6401,"n":26,"o":4.645,"t":"2026-10-12T19:00:00Z","v":3970,"vw":4.646041},{"c":4.65,"h":4.65,"l":4.64,"n":35,"o":4.645,"t":"2026-10-12T19:15:00Z","v":3058,"vw":4.645613},{"c":4.65,"h":4.65,"l":4.64,"n":56,"o":4.645,"t":"2026-10-12T19:30:00Z","v":1947,"vw":4.644106},{"c":4.65,"h":4.65,"l":4.64,"n":101,"o":4.65,"t":"2026-10-12T19:45:00Z","v":5067,"vw":4.642713},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-12T20:00:00Z","v":3590,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-13T11:00:00Z","v":194,"vw":4.63},{"c":4.655,"h":4.68,"l":4.62,"n":29,"o":4.68,"t":"2026-10-13T13:30:00Z","v":6739,"vw":4.641518},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-13T13:45:00Z","v":225,"vw":4.65},{"c":4.58,"h":4.62,"l":4.56,"n":105,"o":4.62,"t":"2026-10-13T14:00:00Z","v":20883,"vw":4.56817},{"c":4.5698,"h":4.58,"l":4.5601,"n":23,"o":4.58,"t":"2026-10-13T14:15:00Z","v":4843,"vw":4.56922},{"c":4.5513,"h":4.56,"l":4.55,"n":33,"o":4.56,"t":"2026-10-13T14:30:00Z","v":2801,"vw":4.557414},{"c":4.56,"h":4.57,"l":4.555,"n":77,"o":4.555,"t":"2026-10-13T14:45:00Z","v":23335,"vw":4.559147},{"c":4.575,"h":4.58,"l":4.55,"n":88,"o":4.56,"t":"2026-10-13T15:00:00Z","v":22400,"vw":4.563884},{"c":4.57,"h":4.575,"l":4.56,"n":18,"o":4.575,"t":"2026-10-13T15:15:00Z","v":3324,"vw":4.565986},{"c":4.57,"h":4.58,"l":4.57,"n":35,"o":4.57,"t":"2026-10-13T15:30:00Z","v":3174,"vw":4.574799},{"c":4.55,"h":4.57,"l":4.55,"n":11,"o":4.57,"t":"2026-10-13T15:45:00Z","v":776,"vw":4.558681},{"c":4.53,"h":4.555,"l":4.5215,"n":70,"o":4.555,"t":"2026-10-13T16:00:00Z","v":20688,"vw":4.541334},{"c":4.525,"h":4.525,"l":4.52,"n":6,"o":4.525,"t":"2026-10-13T16:15:00Z","v":602,"vw":4.523322},{"c":4.52,"h":4.53,"l":4.52,"n":25,"o":4.525,"t":"2026-10-13T16:30:00Z","v":3475,"vw":4.525147},{"c":4.52,"h":4.53,"l":4.51,"n":92,"o":4.53,"t":"2026-10-13T16:45:00Z","v":9518,"vw":4.517227},{"c":4.495,"h":4.52,"l":4.49,"n":139,"o":4.52,"t":"2026-10-13T17:00:00Z","v":17343,"vw":4.497254},{"c":4.47,"h":4.495,"l":4.47,"n":48,"o":4.495,"t":"2026-10-13T17:15:00Z","v":8024,"vw":4.477181},{"c":4.48,"h":4.4886,"l":4.47,"n":62,"o":4.47,"t":"2026-10-13T17:30:00Z","v":8178,"vw":4.47975},{"c":4.475,"h":4.485,"l":4.47,"n":39,"o":4.48,"t":"2026-10-13T17:45:00Z","v":4785,"vw":4.477348},{"c":4.49,"h":4.5,"l":4.46,"n":90,"o":4.47,"t":"2026-10-13T18:00:00Z","v":20332,"vw":4.477534},{"c":4.475,"h":4.49,"l":4.47,"n":69,"o":4.4899,"t":"2026-10-13T18:15:00Z","v":10284,"vw":4.479399},{"c":4.475,"h":4.48,"l":4.47,"n":44,"o":4.475,"t":"2026-10-13T18:30:00Z","v":5462,"vw":4.474436},{"c":4.49,"h":4.49,"l":4.47,"n":95,"o":4.48,"t":"2026-10-13T18:45:00Z","v":17005,"vw":4.478604},{"c":4.485,"h":4.49,"l":4.48,"n":55,"o":4.49,"t":"2026-10-13T19:00:00Z","v":10835,"vw":4.485791},{"c":4.485,"h":4.49,"l":4.48,"n":61,"o":4.49,"t":"2026-10-13T19:15:00Z","v":7962,"vw":4.484865},{"c":4.485,"h":4.49,"l":4.48,"n":114,"o":4.485,"t":"2026-10-13T19:30:00Z","v":10889,"vw":4.485241},{"c":4.52,"h":4.52,"l":4.49,"n":289,"o":4.49,"t":"2026-10-13T19:45:00Z","v":36802,"vw":4.50029},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-13T20:00:00Z","v":3930,"vw":4.48},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-14T11:00:00Z","v":13260,"vw":4.6},{"c":4.46,"h":4.5,"l":4.43,"n":122,"o":4.5,"t":"2026-10-14T13:30:00Z","v":19504,"vw":4.451378},{"c":4.5,"h":4.51,"l":4.46,"n":123,"o":4.46,"t":"2026-10-14T13:45:00Z","v":26315,"vw":4.479722},{"c":4.492,"h":4.5,"l":4.49,"n":21,"o":4.5,"t":"2026-10-14T14:00:00Z","v":2449,"vw":4.495723},{"c":4.485,"h":4.5,"l":4.4702,"n":21,"o":4.485,"t":"2026-10-14T14:15:00Z","v":6472,"vw":4.485495},{"c":4.49,"h":4.5,"l":4.48,"n":35,"o":4.48,"t":"2026-10-14T14:30:00Z","v":4862,"vw":4.490413},{"c":4.488,"h":4.495,"l":4.48,"n":41,"o":4.495,"t":"2026-10-14T14:45:00Z","v":4282,"vw":4.490965},{"c":4.48,"h":4.49,"l":4.4799,"n":128,"o":4.48,"t":"2026-10-14T15:00:00Z","v":25743,"vw":4.487449},{"c":4.48,"h":4.485,"l":4.47,"n":71,"o":4.485,"t":"2026-10-14T15:15:00Z","v":3840,"vw":4.4802},{"c":4.48,"h":4.49,"l":4.48,"n":6,"o":4.48,"t":"2026-10-14T15:30:00Z","v":4666,"vw":4.48922},{"c":4.47,"h":4.47,"l":4.46,"n":15,"o":4.46,"t":"2026-10-14T15:45:00Z","v":6834,"vw":4.460166},{"c":4.46,"h":4.47,"l":4.46,"n":38,"o":4.47,"t":"2026-10-14T16:00:00Z","v":5478,"vw":4.466412},{"c":4.47,"h":4.47,"l":4.4523,"n":27,"o":4.46,"t":"2026-10-14T16:15:00Z","v":5445,"vw":4.46516},{"c":4.47,"h":4.48,"l":4.47,"n":16,"o":4.47,"t":"2026-10-14T16:30:00Z","v":1519,"vw":4.473186},{"c":4.4785,"h":4.4785,"l":4.4714,"n":3,"o":4.4714,"t":"2026-10-14T16:45:00Z","v":209,"vw":4.47495},{"c":4.457,"h":4.457,"l":4.455,"n":3,"o":4.455,"t":"2026-10-14T17:00:00Z","v":2800,"vw":4.455214},{"c":4.4501,"h":4.4501,"l":4.45,"n":7,"o":4.45,"t":"2026-10-14T17:15:00Z","v":360,"vw":4.450047},{"c":4.445,"h":4.4509,"l":4.445,"n":14,"o":4.4509,"t":"2026-10-14T17:30:00Z","v":907,"vw":4.449503},{"c":4.45,"h":4.45,"l":4.44,"n":17,"o":4.4413,"t":"2026-10-14T17:45:00Z","v":3540,"vw":4.44248},{"c":4.46,"h":4.46,"l":4.44,"n":13,"o":4.45,"t":"2026-10-14T18:00:00Z","v":1622,"vw":4.450291},{"c":4.435,"h":4.47,"l":4.435,"n":62,"o":4.47,"t":"2026-10-14T18:15:00Z","v":12270,"vw":4.445592},{"c":4.435,"h":4.44,"l":4.43,"n":36,"o":4.44,"t":"2026-10-14T18:30:00Z","v":3378,"vw":4.434661},{"c":4.4213,"h":4.435,"l":4.4213,"n":22,"o":4.435,"t":"2026-10-14T18:45:00Z","v":5206,"vw":4.427657},{"c":4.425,"h":4.43,"l":4.42,"n":27,"o":4.425,"t":"2026-10-14T19:00:00Z","v":5776,"vw":4.422104},{"c":4.42,"h":4.43,"l":4.42,"n":5,"o":4.4243,"t":"2026-10-14T19:15:00Z","v":3098,"vw":4.424346},{"c":4.42,"h":4.42,"l":4.415,"n":73,"o":4.42,"t":"2026-10-14T19:30:00Z","v":6683,"vw":4.418422},{"c":4.43,"h":4.45,"l":4.41,"n":349,"o":4.42,"t":"2026-10-14T19:45:00Z","v":36069,"vw":4.429413},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-14T20:00:00Z","v":3697,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-14T20:45:00Z","v":1992,"vw":4.42},{"c":4.4894,"h":4.4894,"l":4.4894,"n":1,"o":4.4894,"t":"2026-10-14T21:30:00Z","v":125,"vw":4.4894},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-15T11:15:00Z","v":1452,"vw":4.45},{"c":4.45,"h":4.4705,"l":4.39,"n":32,"o":4.39,"t":"2026-10-15T13:30:00Z","v":9922,"vw":4.420867},{"c":4.48,"h":4.48,"l":4.4301,"n":41,"o":4.45,"t":"2026-10-15T13:45:00Z","v":11963,"vw":4.448525},{"c":4.5202,"h":4.5202,"l":4.46,"n":136,"o":4.46,"t":"2026-10-15T14:00:00Z","v":15935,"vw":4.492205},{"c":4.4771,"h":4.55,"l":4.4771,"n":51,"o":4.53,"t":"2026-10-15T14:15:00Z","v":5096,"vw":4.530478},{"c":4.54,"h":4.5799,"l":4.54,"n":44,"o":4.55,"t":"2026-10-15T14:30:00Z","v":4851,"vw":4.557192},{"c":4.525,"h":4.5699,"l":4.5101,"n":12,"o":4.53,"t":"2026-10-15T14:45:00Z","v":5696,"vw":4.521767},{"c":4.535,"h":4.55,"l":4.528,"n":11,"o":4.54,"t":"2026-10-15T15:00:00Z","v":901,"vw":4.535563},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-15T15:15:00Z","v":204,"vw":4.52},{"c":4.51,"h":4.5293,"l":4.51,"n":4,"o":4.5293,"t":"2026-10-15T15:30:00Z","v":230,"vw":4.518634},{"c":4.51,"h":4.51,"l":4.51,"n":21,"o":4.51,"t":"2026-10-15T15:45:00Z","v":700,"vw":4.51},{"c":4.525,"h":4.525,"l":4.52,"n":13,"o":4.52,"t":"2026-10-15T16:00:00Z","v":911,"vw":4.521658},{"c":4.53,"h":4.53,"l":4.525,"n":19,"o":4.525,"t":"2026-10-15T16:15:00Z","v":1776,"vw":4.52531},{"c":4.55,"h":4.55,"l":4.53,"n":47,"o":4.53,"t":"2026-10-15T16:30:00Z","v":8255,"vw":4.541689},{"c":4.54,"h":4.56,"l":4.54,"n":16,"o":4.56,"t":"2026-10-15T16:45:00Z","v":876,"vw":4.5462},{"c":4.54,"h":4.55,"l":4.54,"n":32,"o":4.545,"t":"2026-10-15T17:00:00Z","v":3160,"vw":4.543721},{"c":4.535,"h":4.54,"l":4.53,"n":19,"o":4.53,"t":"2026-10-15T17:15:00Z","v":5267,"vw":4.533092},{"c":4.5301,"h":4.5389,"l":4.53,"n":16,"o":4.53,"t":"2026-10-15T17:30:00Z","v":1478,"vw":4.532521},{"c":4.5276,"h":4.535,"l":4.5201,"n":84,"o":4.535,"t":"2026-10-15T17:45:00Z","v":6065,"vw":4.52696},{"c":4.51,"h":4.52,"l":4.51,"n":10,"o":4.52,"t":"2026-10-15T18:00:00Z","v":796,"vw":4.517857},{"c":4.5001,"h":4.5001,"l":4.5001,"n":6,"o":4.5001,"t":"2026-10-15T18:15:00Z","v":1067,"vw":4.5001},{"c":4.51,"h":4.51,"l":4.505,"n":19,"o":4.505,"t":"2026-10-15T18:30:00Z","v":2973,"vw":4.505526},{"c":4.505,"h":4.51,"l":4.5,"n":17,"o":4.51,"t":"2026-10-15T18:45:00Z","v":2651,"vw":4.505206},{"c":4.505,"h":4.51,"l":4.5,"n":21,"o":4.5099,"t":"2026-10-15T19:00:00Z","v":3703,"vw":4.507558},{"c":4.49,"h":4.5,"l":4.485,"n":56,"o":4.5,"t":"2026-10-15T19:30:00Z","v":2784,"vw":4.493113},{"c":4.51,"h":4.52,"l":4.49,"n":203,"o":4.5,"t":"2026-10-15T19:45:00Z","v":24800,"vw":4.505565},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-15T20:00:00Z","v":4194,"vw":4.5},{"c":4.54,"h":4.57,"l":4.54,"n":18,"o":4.55,"t":"2026-10-16T13:30:00Z","v":1623,"vw":4.548899},{"c":4.55,"h":4.5528,"l":4.54,"n":30,"o":4.545,"t":"2026-10-16T13:45:00Z","v":3413,"vw":4.54879},{"c":4.535,"h":4.55,"l":4.535,"n":18,"o":4.55,"t":"2026-10-16T14:00:00Z","v":2744,"vw":4.543432},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-16T14:15:00Z","v":102,"vw":4.52},{"c":4.54,"h":4.54,"l":4.5308,"n":11,"o":4.535,"t":"2026-10-16T14:45:00Z","v":552,"vw":4.534402},{"c":4.55,"h":4.55,"l":4.545,"n":3,"o":4.545,"t":"2026-10-16T15:00:00Z","v":536,"vw":4.549},{"c":4.53,"h":4.55,"l":4.53,"n":34,"o":4.55,"t":"2026-10-16T15:15:00Z","v":4048,"vw":4.534559},{"c":4.54,"h":4.545,"l":4.54,"n":17,"o":4.545,"t":"2026-10-16T15:30:00Z","v":1027,"vw":4.54125},{"c":4.51,"h":4.54,"l":4.51,"n":25,"o":4.54,"t":"2026-10-16T15:45:00Z","v":3354,"vw":4.528276},{"c":4.53,"h":4.53,"l":4.52,"n":30,"o":4.52,"t":"2026-10-16T16:00:00Z","v":4998,"vw":4.527083},{"c":4.52,"h":4.52,"l":4.51,"n":9,"o":4.5151,"t":"2026-10-16T16:15:00Z","v":1763,"vw":4.512597},{"c":4.505,"h":4.51,"l":4.5,"n":14,"o":4.5091,"t":"2026-10-16T16:30:00Z","v":2890,"vw":4.507468},{"c":4.49,"h":4.5,"l":4.49,"n":52,"o":4.5,"t":"2026-10-16T17:00:00Z","v":4511,"vw":4.494212},{"c":4.4845,"h":4.5,"l":4.4845,"n":7,"o":4.49,"t":"2026-10-16T17:15:00Z","v":698,"vw":4.489806},{"c":4.49,"h":4.5,"l":4.49,"n":26,"o":4.49,"t":"2026-10-16T17:30:00Z","v":3923,"vw":4.493179},{"c":4.48,"h":4.4925,"l":4.48,"n":24,"o":4.49,"t":"2026-10-16T17:45:00Z","v":2974,"vw":4.486003},{"c":4.44,"h":4.48,"l":4.44,"n":48,"o":4.48,"t":"2026-10-16T18:00:00Z","v":13959,"vw":4.47437},{"c":4.435,"h":4.45,"l":4.43,"n":44,"o":4.45,"t":"2026-10-16T18:15:00Z","v":3944,"vw":4.444365},{"c":4.44,"h":4.44,"l":4.425,"n":29,"o":4.435,"t":"2026-10-16T18:30:00Z","v":4011,"vw":4.43014},{"c":4.43,"h":4.44,"l":4.4201,"n":34,"o":4.44,"t":"2026-10-16T18:45:00Z","v":5318,"vw":4.426121},{"c":4.43,"h":4.43,"l":4.415,"n":58,"o":4.42,"t":"2026-10-16T19:00:00Z","v":9011,"vw":4.423963},{"c":4.43,"h":4.4301,"l":4.43,"n":11,"o":4.43,"t":"2026-10-16T19:15:00Z","v":1450,"vw":4.43004},{"c":4.4199,"h":4.42,"l":4.4001,"n":87,"o":4.42,"t":"2026-10-16T19:30:00Z","v":16833,"vw":4.412332},{"c":4.415,"h":4.435,"l":4.4,"n":251,"o":4.41,"t":"2026-10-16T19:45:00Z","v":32390,"vw":4.417021},{"c":4.5775,"h":4.5775,"l":4.42,"n":5,"o":4.42,"t":"2026-10-16T20:00:00Z","v":10629,"vw":4.50004},{"c":4.44,"h":4.45,"l":4.43,"n":32,"o":4.45,"t":"2026-10-19T13:30:00Z","v":4462,"vw":4.446926},{"c":4.36,"h":4.44,"l":4.35,"n":248,"o":4.43,"t":"2026-10-19T13:45:00Z","v":40279,"vw":4.385137},{"c":4.366,"h":4.37,"l":4.36,"n":34,"o":4.37,"t":"2026-10-19T14:00:00Z","v":6406,"vw":4.361051},{"c":4.37,"h":4.38,"l":4.36,"n":50,"o":4.36,"t":"2026-10-19T14:15:00Z","v":6097,"vw":4.369362},{"c":4.38,"h":4.39,"l":4.36,"n":31,"o":4.37,"t":"2026-10-19T14:30:00Z","v":4062,"vw":4.375328},{"c":4.39,"h":4.39,"l":4.38,"n":41,"o":4.39,"t":"2026-10-19T14:45:00Z","v":2018,"vw":4.387996},{"c":4.385,"h":4.395,"l":4.385,"n":27,"o":4.385,"t":"2026-10-19T15:00:00Z","v":5399,"vw":4.392421},{"c":4.39,"h":4.4,"l":4.39,"n":13,"o":4.39,"t":"2026-10-19T15:15:00Z","v":2014,"vw":4.397494},{"c":4.395,"h":4.4,"l":4.39,"n":36,"o":4.39,"t":"2026-10-19T15:30:00Z","v":11386,"vw":4.399861},{"c":4.37,"h":4.4,"l":4.37,"n":81,"o":4.39,"t":"2026-10-19T16:00:00Z","v":16993,"vw":4.384429},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T16:15:00Z","v":222,"vw":4.37},{"c":4.37,"h":4.38,"l":4.37,"n":16,"o":4.37,"t":"2026-10-19T16:30:00Z","v":6341,"vw":4.370409},{"c":4.375,"h":4.38,"l":4.375,"n":12,"o":4.38,"t":"2026-10-19T16:45:00Z","v":895,"vw":4.376136},{"c":4.38,"h":4.38,"l":4.37,"n":114,"o":4.3715,"t":"2026-10-19T17:00:00Z","v":7705,"vw":4.377605},{"c":4.38,"h":4.385,"l":4.375,"n":61,"o":4.385,"t":"2026-10-19T17:15:00Z","v":9119,"vw":4.379023},{"c":4.388,"h":4.4,"l":4.38,"n":105,"o":4.383,"t":"2026-10-19T17:30:00Z","v":17602,"vw":4.393383},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-19T17:45:00Z","v":248,"vw":4.39},{"c":4.39,"h":4.39,"l":4.38,"n":27,"o":4.39,"t":"2026-10-19T18:00:00Z","v":3136,"vw":4.387088},{"c":4.3863,"h":4.3863,"l":4.375,"n":36,"o":4.385,"t":"2026-10-19T18:15:00Z","v":13671,"vw":4.382727},{"c":4.385,"h":4.385,"l":4.38,"n":10,"o":4.3807,"t":"2026-10-19T18:30:00Z","v":1485,"vw":4.381308},{"c":4.395,"h":4.4,"l":4.3888,"n":40,"o":4.3888,"t":"2026-10-19T18:45:00Z","v":4637,"vw":4.392193},{"c":4.37,"h":4.4,"l":4.37,"n":54,"o":4.4,"t":"2026-10-19T19:00:00Z","v":4302,"vw":4.386508},{"c":4.3899,"h":4.3899,"l":4.38,"n":14,"o":4.385,"t":"2026-10-19T19:15:00Z","v":4213,"vw":4.384624},{"c":4.3947,"h":4.4,"l":4.385,"n":38,"o":4.385,"t":"2026-10-19T19:30:00Z","v":4439,"vw":4.388838},{"c":4.382,"h":4.395,"l":4.38,"n":280,"o":4.392,"t":"2026-10-19T19:45:00Z","v":17989,"vw":4.389305},{"c":4.38,"h":4.38,"l":4.38,"n":8,"o":4.38,"t":"2026-10-19T20:00:00Z","v":4831,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-19T22:30:00Z","v":999,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-20T13:00:00Z","v":105,"vw":4.38},{"c":4.38,"h":4.41,"l":4.36,"n":90,"o":4.36,"t":"2026-10-20T13:30:00Z","v":29853,"vw":4.379105},{"c":4.44,"h":4.44,"l":4.42,"n":29,"o":4.43,"t":"2026-10-20T13:45:00Z","v":3365,"vw":4.43454},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-20T14:00:00Z","v":285,"vw":4.44},{"c":4.435,"h":4.44,"l":4.43,"n":27,"o":4.44,"t":"2026-10-20T14:15:00Z","v":2219,"vw":4.438926},{"c":4.44,"h":4.45,"l":4.43,"n":21,"o":4.45,"t":"2026-10-20T14:30:00Z","v":2312,"vw":4.444286},{"c":4.43,"h":4.45,"l":4.43,"n":9,"o":4.45,"t":"2026-10-20T14:45:00Z","v":441,"vw":4.444286},{"c":4.42,"h":4.43,"l":4.42,"n":26,"o":4.43,"t":"2026-10-20T15:00:00Z","v":2810,"vw":4.424041},{"c":4.4,"h":4.42,"l":4.4,"n":27,"o":4.42,"t":"2026-10-20T15:15:00Z","v":2788,"vw":4.409636},{"c":4.37,"h":4.4001,"l":4.36,"n":91,"o":4.4001,"t":"2026-10-20T15:30:00Z","v":15072,"vw":4.390515},{"c":4.38,"h":4.385,"l":4.35,"n":104,"o":4.36,"t":"2026-10-20T15:45:00Z","v":26801,"vw":4.37492},{"c":4.37,"h":4.37,"l":4.36,"n":37,"o":4.36,"t":"2026-10-20T16:00:00Z","v":5885,"vw":4.363998},{"c":4.3781,"h":4.3781,"l":4.37,"n":6,"o":4.37,"t":"2026-10-20T16:15:00Z","v":603,"vw":4.37135},{"c":4.37,"h":4.38,"l":4.3684,"n":39,"o":4.37,"t":"2026-10-20T16:30:00Z","v":7994,"vw":4.377964},{"c":4.37,"h":4.3792,"l":4.36,"n":40,"o":4.37,"t":"2026-10-20T16:45:00Z","v":10823,"vw":4.369963},{"c":4.37,"h":4.375,"l":4.37,"n":12,"o":4.375,"t":"2026-10-20T17:00:00Z","v":1234,"vw":4.373113},{"c":4.38,"h":4.38,"l":4.37,"n":17,"o":4.37,"t":"2026-10-20T17:15:00Z","v":1104,"vw":4.373691},{"c":4.37,"h":4.38,"l":4.37,"n":23,"o":4.375,"t":"2026-10-20T17:30:00Z","v":2851,"vw":4.374879},{"c":4.365,"h":4.375,"l":4.36,"n":50,"o":4.37,"t":"2026-10-20T17:45:00Z","v":10122,"vw":4.366663},{"c":4.345,"h":4.365,"l":4.345,"n":93,"o":4.365,"t":"2026-10-20T18:00:00Z","v":10394,"vw":4.357935},{"c":4.375,"h":4.375,"l":4.345,"n":109,"o":4.345,"t":"2026-10-20T18:15:00Z","v":28430,"vw":4.363343},{"c":4.37,"h":4.3788,"l":4.365,"n":39,"o":4.375,"t":"2026-10-20T18:30:00Z","v":4383,"vw":4.37054},{"c":4.375,"h":4.375,"l":4.3712,"n":28,"o":4.375,"t":"2026-10-20T18:45:00Z","v":2561,"vw":4.374543},{"c":4.375,"h":4.38,"l":4.375,"n":10,"o":4.38,"t":"2026-10-20T19:00:00Z","v":1229,"vw":4.376782},{"c":4.355,"h":4.375,"l":4.355,"n":161,"o":4.375,"t":"2026-10-20T19:15:00Z","v":17746,"vw":4.364384},{"c":4.335,"h":4.36,"l":4.33,"n":71,"o":4.355,"t":"2026-10-20T19:30:00Z","v":5070,"vw":4.342367},{"c":4.3,"h":4.33,"l":4.275,"n":398,"o":4.33,"t":"2026-10-20T19:45:00Z","v":74716,"vw":4.309662},{"c":4.38,"h":4.38,"l":4.29,"n":10,"o":4.29,"t":"2026-10-20T20:00:00Z","v":6742,"vw":4.303562},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-20T20:30:00Z","v":200,"vw":4.37},{"c":4.3089,"h":4.3089,"l":4.3,"n":7,"o":4.3,"t":"2026-10-21T11:00:00Z","v":319,"vw":4.302967},{"c":4.3091,"h":4.3091,"l":4.3091,"n":2,"o":4.3091,"t":"2026-10-21T11:30:00Z","v":101,"vw":4.3091},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-21T12:15:00Z","v":1181,"vw":4.31},{"c":4.32,"h":4.32,"l":4.3,"n":32,"o":4.31,"t":"2026-10-21T13:30:00Z","v":2807,"vw":4.310987},{"c":4.28,"h":4.33,"l":4.28,"n":50,"o":4.32,"t":"2026-10-21T13:45:00Z","v":2120,"vw":4.308398},{"c":4.3,"h":4.3,"l":4.275,"n":80,"o":4.28,"t":"2026-10-21T14:00:00Z","v":4832,"vw":4.292043},{"c":4.31,"h":4.32,"l":4.3,"n":25,"o":4.3001,"t":"2026-10-21T14:15:00Z","v":3542,"vw":4.311535},{"c":4.32,"h":4.32,"l":4.31,"n":8,"o":4.31,"t":"2026-10-21T14:30:00Z","v":483,"vw":4.315556},{"c":4.28,"h":4.315,"l":4.28,"n":83,"o":4.315,"t":"2026-10-21T14:45:00Z","v":8445,"vw":4.296823},{"c":4.2776,"h":4.28,"l":4.26,"n":79,"o":4.27,"t":"2026-10-21T15:00:00Z","v":8079,"vw":4.266031},{"c":4.28,"h":4.29,"l":4.28,"n":16,"o":4.28,"t":"2026-10-21T15:15:00Z","v":6475,"vw":4.281292},{"c":4.255,"h":4.29,"l":4.255,"n":97,"o":4.28,"t":"2026-10-21T15:30:00Z","v":10791,"vw":4.27199},{"c":4.26,"h":4.26,"l":4.25,"n":53,"o":4.255,"t":"2026-10-21T15:45:00Z","v":5068,"vw":4.258633},{"c":4.26,"h":4.2792,"l":4.26,"n":36,"o":4.2792,"t":"2026-10-21T16:00:00Z","v":5701,"vw":4.268289},{"c":4.255,"h":4.26,"l":4.25,"n":66,"o":4.26,"t":"2026-10-21T16:15:00Z","v":27869,"vw":4.251222},{"c":4.25,"h":4.26,"l":4.245,"n":25,"o":4.255,"t":"2026-10-21T16:30:00Z","v":16582,"vw":4.25328},{"c":4.25,"h":4.2577,"l":4.25,"n":15,"o":4.2577,"t":"2026-10-21T16:45:00Z","v":783,"vw":4.252689},{"c":4.235,"h":4.2576,"l":4.23,"n":157,"o":4.2576,"t":"2026-10-21T17:00:00Z","v":9128,"vw":4.233937},{"c":4.205,"h":4.23,"l":4.2001,"n":151,"o":4.23,"t":"2026-10-21T17:15:00Z","v":6710,"vw":4.215171},{"c":4.215,"h":4.2185,"l":4.205,"n":61,"o":4.205,"t":"2026-10-21T17:30:00Z","v":2391,"vw":4.21036},{"c":4.225,"h":4.225,"l":4.21,"n":39,"o":4.215,"t":"2026-10-21T17:45:00Z","v":4204,"vw":4.220697},{"c":4.1969,"h":4.225,"l":4.18,"n":185,"o":4.225,"t":"2026-10-21T18:00:00Z","v":26226,"vw":4.199788},{"c":4.1899,"h":4.195,"l":4.185,"n":25,"o":4.195,"t":"2026-10-21T18:15:00Z","v":2881,"vw":4.19012},{"c":4.195,"h":4.2,"l":4.18,"n":53,"o":4.1885,"t":"2026-10-21T18:30:00Z","v":7505,"vw":4.186134},{"c":4.19,"h":4.2,"l":4.18,"n":36,"o":4.1993,"t":"2026-10-21T18:45:00Z","v":11223,"vw":4.195055},{"c":4.17,"h":4.18,"l":4.15,"n":143,"o":4.18,"t":"2026-10-21T19:00:00Z","v":29075,"vw":4.160943},{"c":4.215,"h":4.215,"l":4.17,"n":429,"o":4.17,"t":"2026-10-21T19:15:00Z","v":51114,"vw":4.188873},{"c":4.2,"h":4.229,"l":4.2,"n":117,"o":4.22,"t":"2026-10-21T19:30:00Z","v":6021,"vw":4.214106},{"c":4.24,"h":4.25,"l":4.19,"n":313,"o":4.205,"t":"2026-10-21T19:45:00Z","v":35805,"vw":4.215073},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-21T20:00:00Z","v":7318,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-21T21:00:00Z","v":108,"vw":4.25},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T23:00:00Z","v":152,"vw":4.35},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-21T23:30:00Z","v":1404,"vw":4.25},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-22T13:15:00Z","v":152,"vw":4.29},{"c":4.26,"h":4.26,"l":4.2,"n":31,"o":4.21,"t":"2026-10-22T13:30:00Z","v":5566,"vw":4.227501},{"c":4.26,"h":4.28,"l":4.26,"n":7,"o":4.28,"t":"2026-10-22T13:45:00Z","v":1560,"vw":4.274366},{"c":4.335,"h":4.3676,"l":4.3,"n":41,"o":4.3,"t":"2026-10-22T14:00:00Z","v":5787,"vw":4.325422},{"c":4.35,"h":4.35,"l":4.32,"n":23,"o":4.32,"t":"2026-10-22T14:15:00Z","v":2118,"vw":4.324518},{"c":4.317,"h":4.3381,"l":4.317,"n":29,"o":4.32,"t":"2026-10-22T14:30:00Z","v":3313,"vw":4.326478},{"c":4.32,"h":4.34,"l":4.3175,"n":27,"o":4.3175,"t":"2026-10-22T14:45:00Z","v":2016,"vw":4.325683},{"c":4.32,"h":4.325,"l":4.3158,"n":22,"o":4.32,"t":"2026-10-22T15:00:00Z","v":1451,"vw":4.319515},{"c":4.325,"h":4.35,"l":4.31,"n":14,"o":4.35,"t":"2026-10-22T15:15:00Z","v":2237,"vw":4.333109},{"c":4.32,"h":4.32,"l":4.32,"n":31,"o":4.32,"t":"2026-10-22T15:30:00Z","v":1683,"vw":4.32},{"c":4.33,"h":4.34,"l":4.32,"n":15,"o":4.32,"t":"2026-10-22T15:45:00Z","v":1030,"vw":4.328586},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-22T16:00:00Z","v":699,"vw":4.33},{"c":4.34,"h":4.34,"l":4.3205,"n":8,"o":4.3205,"t":"2026-10-22T16:15:00Z","v":540,"vw":4.3361},{"c":4.33,"h":4.34,"l":4.33,"n":49,"o":4.34,"t":"2026-10-22T16:30:00Z","v":3803,"vw":4.331602},{"c":4.31,"h":4.33,"l":4.31,"n":42,"o":4.33,"t":"2026-10-22T16:45:00Z","v":14768,"vw":4.322402},{"c":4.23,"h":4.31,"l":4.23,"n":591,"o":4.31,"t":"2026-10-22T17:00:00Z","v":82453,"vw":4.2665},{"c":4.25,"h":4.25,"l":4.25,"n":6,"o":4.25,"t":"2026-10-22T17:15:00Z","v":611,"vw":4.25},{"c":4.26,"h":4.26,"l":4.24,"n":43,"o":4.25,"t":"2026-10-22T17:30:00Z","v":6734,"vw":4.257903},{"c":4.2711,"h":4.275,"l":4.26,"n":37,"o":4.27,"t":"2026-10-22T17:45:00Z","v":2873,"vw":4.269905},{"c":4.275,"h":4.275,"l":4.26,"n":53,"o":4.275,"t":"2026-10-22T18:00:00Z","v":5463,"vw":4.267317},{"c":4.2701,"h":4.2701,"l":4.2701,"n":1,"o":4.2701,"t":"2026-10-22T18:15:00Z","v":268,"vw":4.2701},{"c":4.29,"h":4.29,"l":4.27,"n":64,"o":4.275,"t":"2026-10-22T18:30:00Z","v":9348,"vw":4.274058},{"c":4.3,"h":4.3,"l":4.29,"n":37,"o":4.29,"t":"2026-10-22T18:45:00Z","v":3633,"vw":4.293584},{"c":4.305,"h":4.305,"l":4.3,"n":15,"o":4.3,"t":"2026-10-22T19:00:00Z","v":817,"vw":4.302642},{"c":4.295,"h":4.31,"l":4.29,"n":29,"o":4.305,"t":"2026-10-22T19:15:00Z","v":2121,"vw":4.299152},{"c":4.295,"h":4.295,"l":4.295,"n":6,"o":4.295,"t":"2026-10-22T19:30:00Z","v":243,"vw":4.295},{"c":4.32,"h":4.32,"l":4.285,"n":315,"o":4.29,"t":"2026-10-22T19:45:00Z","v":41763,"vw":4.298143},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-22T20:00:00Z","v":3673,"vw":4.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10895097634558429,"strike":8.099649831039887,"iv":1.5105052498472464,"gamma":0.08209014057236658,"theta":-0.006425250581480832,"vega":0.0018937666715297145,"rho":0.000251307285719366,"breakevenPct":90.89769319501099},{"delta":0.15,"premium":0.19355319787957886,"strike":8.703951413425564,"iv":1.9318598930749162,"gamma":0.08583358654572328,"theta":-0.010489220996081003,"vega":0.0025347963190745443,"rho":0.00035498668657945557,"breakevenPct":106.91871189081726},{"delta":0.2,"premium":0.2781554194135735,"strike":9.30825299581124,"iv":2.3532145363025863,"gamma":0.08957703251907997,"theta":-0.014553191410681175,"vega":0.003175825966619374,"rho":0.0004586660874395452,"breakevenPct":122.93973058662354},{"delta":0.25,"premium":0.36275764094756807,"strike":9.912554578196914,"iv":2.774569179530256,"gamma":0.09332047849243669,"theta":-0.018617161825281347,"vega":0.003816855614164204,"rho":0.0005623454882996348,"breakevenPct":138.96074928242984}],"put":[{"delta":0.1,"premium":0.1300198896778695,"strike":2.5193072679918056,"iv":1.8302436556689323,"gamma":0.0781459473893771,"theta":-0.006397192016708053,"vega":0.002056554087102691,"rho":-0.00045003992239474235,"breakevenPct":44.43517724851311},{"delta":0.15,"premium":0.1778316102354774,"strike":2.7031985009056823,"iv":1.7407370837142302,"gamma":0.1018415776792676,"theta":-0.006182426114802341,"vega":0.0021709681651528993,"rho":-0.000660396385820752,"breakevenPct":41.2705374262743},{"delta":0.2,"premium":0.2256433307930853,"strike":2.887089733819559,"iv":1.651230511759528,"gamma":0.12553720796915813,"theta":-0.005967660212896629,"vega":0.0022853822432031073,"rho":-0.0008707528492467617,"breakevenPct":38.1058976040355},{"delta":0.25,"premium":0.27345505135069315,"strike":3.070980966733435,"iv":1.561723939804826,"gamma":0.1492328382590486,"theta":-0.005752894310990917,"vega":0.0023997963212533157,"rho":-0.0010811093126727712,"breakevenPct":34.94125778179669},{"delta":0.3,"premium":0.3212667719083011,"strike":3.254872199647312,"iv":1.4722173678501238,"gamma":0.17292846854893912,"theta":-0.005538128409085205,"vega":0.0025142103993035236,"rho":-0.001291465776098781,"breakevenPct":31.776617959557885},{"delta":0.35,"premium":0.36907849246590896,"strike":3.4387634325611884,"iv":1.3827107958954215,"gamma":0.19662409883882961,"theta":-0.005323362507179494,"vega":0.002628624477353732,"rho":-0.0015018222395247905,"breakevenPct":28.61197813731908},{"delta":0.4,"premium":0.41689021302351686,"strike":3.622654665475065,"iv":1.293204223940719,"gamma":0.22031972912872017,"theta":-0.005108596605273782,"vega":0.0027430385554039404,"rho":-0.0017121787029508004,"breakevenPct":25.447338315080273},{"delta":0.45,"premium":0.46470193358112477,"strike":3.8065458983889418,"iv":1.2036976519860172,"gamma":0.24401535941861063,"theta":-0.00489383070336807,"vega":0.0028574526334541484,"rho":-0.00192253516637681,"breakevenPct":22.28269849284147},{"delta":0.5,"premium":0.5125136541387326,"strike":3.990437131302818,"iv":1.1141910800313148,"gamma":0.26771098970850116,"theta":-0.0046790648014623576,"vega":0.002971866711504357,"rho":-0.0021328916298028197,"breakevenPct":19.118058670602665},{"delta":0.55,"premium":0.5603253746963406,"strike":4.174328364216695,"iv":1.0246845080766125,"gamma":0.2914066199983917,"theta":-0.0044642988995566455,"vega":0.0030862807895545652,"rho":-0.0023432480932288296,"breakevenPct":15.953418848363857},{"delta":0.6,"premium":0.6081370952539484,"strike":4.358219597130571,"iv":0.9351779361219106,"gamma":0.31510225028828215,"theta":-0.004249532997650934,"vega":0.003200694867604773,"rho":-0.0025536045566548387,"breakevenPct":12.78877902612506},{"delta":0.65,"premium":0.6559488158115563,"strike":4.5421108300444475,"iv":0.8456713641672083,"gamma":0.33879788057817267,"theta":-0.004034767095745222,"vega":0.0033151089456549816,"rho":-0.0027639610200808486,"breakevenPct":9.624139203886251},{"delta":0.7,"premium":0.7037605363691641,"strike":4.726002062958324,"iv":0.7561647922125063,"gamma":0.36249351086806314,"theta":-0.003820001193839511,"vega":0.0034295230237051896,"rho":-0.002974317483506858,"breakevenPct":6.459499381647454},{"delta":0.75,"premium":0.7515722569267721,"strike":4.9098932958722,"iv":0.666658220257804,"gamma":0.38618914115795366,"theta":-0.003605235291933799,"vega":0.003543937101755398,"rho":-0.003184673946932868,"breakevenPct":3.2948595594086427},{"delta":0.8,"premium":1.667404365384543,"strike":5.883568678598557,"iv":0.9596761682527033,"gamma":0.3009864858187596,"theta":-0.004714710409046071,"vega":0.0033411764170833374,"rho":-0.0040826110214646815,"breakevenPct":1.949667134557804},{"delta":0.85,"premium":3.44525788422721,"strike":7.648222330844092,"iv":1.5952921080858864,"gamma":0.12093783163578602,"theta":-0.006859243891999217,"vega":0.0028208490052153232,"rho":-0.005663816038379261,"breakevenPct":2.2566407763515777},{"delta":0.9,"premium":5.613666831648356,"strike":9.86088452209016,"iv":1.8837448854936296,"gamma":0.07712956084746228,"theta":-0.005699337855232652,"vega":0.0021218227666785702,"rho":-0.007560507922018688,"breakevenPct":1.2274955711208522}]},"raw":{"call":[{"delta":0.1,"premium":0.10895097634558429,"strike":8.099649831039887,"iv":1.5105052498472464,"gamma":0.08209014057236658,"theta":-0.006425250581480832,"vega":0.0018937666715297145,"rho":0.000251307285719366,"breakevenPct":90.89769319501099},{"delta":0.15,"premium":0.19355319787957886,"strike":8.703951413425564,"iv":1.9318598930749162,"gamma":0.08583358654572328,"theta":-0.010489220996081003,"vega":0.0025347963190745443,"rho":0.00035498668657945557,"breakevenPct":106.91871189081726},{"delta":0.2,"premium":0.2781554194135735,"strike":9.30825299581124,"iv":2.3532145363025863,"gamma":0.08957703251907997,"theta":-0.014553191410681175,"vega":0.003175825966619374,"rho":0.0004586660874395452,"breakevenPct":122.93973058662354},{"delta":0.25,"premium":0.36275764094756807,"strike":9.912554578196914,"iv":2.774569179530256,"gamma":0.09332047849243669,"theta":-0.018617161825281347,"vega":0.003816855614164204,"rho":0.0005623454882996348,"breakevenPct":138.96074928242984}],"put":[{"delta":0.1,"premium":0.1300198896778695,"strike":2.5193072679918056,"iv":1.8302436556689323,"gamma":0.0781459473893771,"theta":-0.006397192016708053,"vega":0.002056554087102691,"rho":-0.00045003992239474235,"breakevenPct":44.43517724851311},{"delta":0.15,"premium":0.1778316102354774,"strike":2.7031985009056823,"iv":1.7407370837142302,"gamma":0.1018415776792676,"theta":-0.006182426114802341,"vega":0.0021709681651528993,"rho":-0.000660396385820752,"breakevenPct":41.2705374262743},{"delta":0.2,"premium":0.2256433307930853,"strike":2.887089733819559,"iv":1.651230511759528,"gamma":0.12553720796915813,"theta":-0.005967660212896629,"vega":0.0022853822432031073,"rho":-0.0008707528492467617,"breakevenPct":38.1058976040355},{"delta":0.25,"premium":0.27345505135069315,"strike":3.070980966733435,"iv":1.561723939804826,"gamma":0.1492328382590486,"theta":-0.005752894310990917,"vega":0.0023997963212533157,"rho":-0.0010811093126727712,"breakevenPct":34.94125778179669},{"delta":0.3,"premium":0.3212667719083011,"strike":3.254872199647312,"iv":1.4722173678501238,"gamma":0.17292846854893912,"theta":-0.005538128409085205,"vega":0.0025142103993035236,"rho":-0.001291465776098781,"breakevenPct":31.776617959557885},{"delta":0.35,"premium":0.36907849246590896,"strike":3.4387634325611884,"iv":1.3827107958954215,"gamma":0.19662409883882961,"theta":-0.005323362507179494,"vega":0.002628624477353732,"rho":-0.0015018222395247905,"breakevenPct":28.61197813731908},{"delta":0.4,"premium":0.41689021302351686,"strike":3.622654665475065,"iv":1.293204223940719,"gamma":0.22031972912872017,"theta":-0.005108596605273782,"vega":0.0027430385554039404,"rho":-0.0017121787029508004,"breakevenPct":25.447338315080273},{"delta":0.45,"premium":0.46470193358112477,"strike":3.8065458983889418,"iv":1.2036976519860172,"gamma":0.24401535941861063,"theta":-0.00489383070336807,"vega":0.0028574526334541484,"rho":-0.00192253516637681,"breakevenPct":22.28269849284147},{"delta":0.5,"premium":0.5125136541387326,"strike":3.990437131302818,"iv":1.1141910800313148,"gamma":0.26771098970850116,"theta":-0.0046790648014623576,"vega":0.002971866711504357,"rho":-0.0021328916298028197,"breakevenPct":19.118058670602665},{"delta":0.55,"premium":0.5603253746963406,"strike":4.174328364216695,"iv":1.0246845080766125,"gamma":0.2914066199983917,"theta":-0.0044642988995566455,"vega":0.0030862807895545652,"rho":-0.0023432480932288296,"breakevenPct":15.953418848363857},{"delta":0.6,"premium":0.6081370952539484,"strike":4.358219597130571,"iv":0.9351779361219106,"gamma":0.31510225028828215,"theta":-0.004249532997650934,"vega":0.003200694867604773,"rho":-0.0025536045566548387,"breakevenPct":12.78877902612506},{"delta":0.65,"premium":0.6559488158115563,"strike":4.5421108300444475,"iv":0.8456713641672083,"gamma":0.33879788057817267,"theta":-0.004034767095745222,"vega":0.0033151089456549816,"rho":-0.0027639610200808486,"breakevenPct":9.624139203886251},{"delta":0.7,"premium":0.7037605363691641,"strike":4.726002062958324,"iv":0.7561647922125063,"gamma":0.36249351086806314,"theta":-0.003820001193839511,"vega":0.0034295230237051896,"rho":-0.002974317483506858,"breakevenPct":6.459499381647454},{"delta":0.75,"premium":0.7515722569267721,"strike":4.9098932958722,"iv":0.666658220257804,"gamma":0.38618914115795366,"theta":-0.003605235291933799,"vega":0.003543937101755398,"rho":-0.003184673946932868,"breakevenPct":3.2948595594086427},{"delta":0.8,"premium":1.667404365384543,"strike":5.883568678598557,"iv":0.9596761682527033,"gamma":0.3009864858187596,"theta":-0.004714710409046071,"vega":0.0033411764170833374,"rho":-0.0040826110214646815,"breakevenPct":1.949667134557804},{"delta":0.85,"premium":3.44525788422721,"strike":7.648222330844092,"iv":1.5952921080858864,"gamma":0.12093783163578602,"theta":-0.006859243891999217,"vega":0.0028208490052153232,"rho":-0.005663816038379261,"breakevenPct":2.2566407763515777},{"delta":0.9,"premium":5.613666831648356,"strike":9.86088452209016,"iv":1.8837448854936296,"gamma":0.07712956084746228,"theta":-0.005699337855232652,"vega":0.0021218227666785702,"rho":-0.007560507922018688,"breakevenPct":1.2274955711208522}]}},"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"}}