{"symbol":"TSHA","url":"https://intraalpha.com/companies/TSHA","capturedAt":"2026-10-23T02:58:22.662Z","state":"ready","quote":{"symbol":"TSHA","last_price":4,"prev_close":4.12,"regular_close":4.005,"change":-0.12,"change_pct":-2.9126,"regular_change":-0.115,"regular_change_pct":-2.7913,"extended_change":-0.005,"extended_change_pct":-0.1248,"bid":3.8,"ask":4.35,"bid_size":200,"ask_size":300,"volume":3105135,"vwap":4.000165,"open":4.07,"high":4.175,"low":3.935,"close":4.005,"trade_count":17237,"last_trade_at":"2026-10-22T20:34:00.025383061Z","last_quote_at":"2026-10-22T23:56:31.795370223Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:20.857500297-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TSHA","fetched_at":"2026-10-23T02:58:22.269051+00:00","name":"Taysha Gene Therapies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Taysha Gene Therapies, Inc., a gene therapy company, focuses on the development and commercialization of adeno-associated virus-based gene therapies for the treatment of monogenic diseases of the central nervous system. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1342434000,"ebitda":-151988000,"pe_ratio":null,"peg_ratio":null,"book_value":1.19,"dividend_per_share":null,"dividend_yield":null,"eps":-0.41,"revenue_ttm":5485000,"gross_profit_ttm":5485000,"profit_margin":0,"operating_margin_ttm":-27.92,"return_on_assets_ttm":-0.238,"return_on_equity_ttm":-0.471,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.713,"analyst_target_price":13,"analyst_number":3,"beta":1.172,"fifty_two_week_high":7.3,"fifty_two_week_low":3.455,"fifty_day_ma":5.11,"two_hundred_day_ma":5.36,"shares_outstanding":325834000,"forward_pe":null,"price_to_sales":244.75,"price_to_book":4.131,"ev_to_revenue":218.99,"ev_to_ebitda":-0.606},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:22.269051+00:00"},"optionObservedAt":"2026-10-22T19:54:59.144Z","bars":[{"c":3.71,"h":3.71,"l":3.7,"n":2,"o":3.7,"t":"2026-10-16T08:00:00Z","v":200,"vw":3.705},{"c":3.67,"h":3.745,"l":3.65,"n":185,"o":3.73,"t":"2026-10-16T13:30:00Z","v":74024,"vw":3.717793},{"c":3.664,"h":3.67,"l":3.64,"n":111,"o":3.66,"t":"2026-10-16T13:35:00Z","v":20051,"vw":3.651269},{"c":3.67,"h":3.68,"l":3.66,"n":117,"o":3.665,"t":"2026-10-16T13:40:00Z","v":14797,"vw":3.66908},{"c":3.63,"h":3.675,"l":3.63,"n":131,"o":3.675,"t":"2026-10-16T13:45:00Z","v":15618,"vw":3.649357},{"c":3.654,"h":3.66,"l":3.62,"n":178,"o":3.63,"t":"2026-10-16T13:50:00Z","v":17564,"vw":3.638142},{"c":3.644,"h":3.65,"l":3.634,"n":96,"o":3.65,"t":"2026-10-16T13:55:00Z","v":11701,"vw":3.644083},{"c":3.67,"h":3.67,"l":3.635,"n":255,"o":3.645,"t":"2026-10-16T14:00:00Z","v":35747,"vw":3.649473},{"c":3.685,"h":3.7,"l":3.66,"n":137,"o":3.665,"t":"2026-10-16T14:05:00Z","v":13412,"vw":3.681041},{"c":3.725,"h":3.73,"l":3.685,"n":115,"o":3.685,"t":"2026-10-16T14:10:00Z","v":12349,"vw":3.70504},{"c":3.705,"h":3.73,"l":3.705,"n":113,"o":3.725,"t":"2026-10-16T14:15:00Z","v":9559,"vw":3.716863},{"c":3.705,"h":3.705,"l":3.69,"n":128,"o":3.705,"t":"2026-10-16T14:20:00Z","v":16066,"vw":3.69746},{"c":3.685,"h":3.71,"l":3.685,"n":110,"o":3.705,"t":"2026-10-16T14:25:00Z","v":10109,"vw":3.697706},{"c":3.685,"h":3.685,"l":3.675,"n":129,"o":3.685,"t":"2026-10-16T14:30:00Z","v":9345,"vw":3.679478},{"c":3.685,"h":3.695,"l":3.68,"n":101,"o":3.685,"t":"2026-10-16T14:35:00Z","v":9453,"vw":3.689412},{"c":3.685,"h":3.695,"l":3.67,"n":201,"o":3.685,"t":"2026-10-16T14:40:00Z","v":22021,"vw":3.681762},{"c":3.68,"h":3.69,"l":3.68,"n":68,"o":3.685,"t":"2026-10-16T14:45:00Z","v":10466,"vw":3.683174},{"c":3.68,"h":3.69,"l":3.6725,"n":138,"o":3.68,"t":"2026-10-16T14:50:00Z","v":12010,"vw":3.679218},{"c":3.68,"h":3.69,"l":3.67,"n":79,"o":3.67,"t":"2026-10-16T14:55:00Z","v":7671,"vw":3.679159},{"c":3.67,"h":3.69,"l":3.67,"n":111,"o":3.685,"t":"2026-10-16T15:00:00Z","v":10322,"vw":3.677119},{"c":3.635,"h":3.67,"l":3.635,"n":173,"o":3.67,"t":"2026-10-16T15:05:00Z","v":20736,"vw":3.654891},{"c":3.635,"h":3.64,"l":3.63,"n":90,"o":3.63,"t":"2026-10-16T15:10:00Z","v":19283,"vw":3.637367},{"c":3.62,"h":3.65,"l":3.62,"n":257,"o":3.63,"t":"2026-10-16T15:15:00Z","v":36017,"vw":3.638225},{"c":3.625,"h":3.64,"l":3.61,"n":197,"o":3.625,"t":"2026-10-16T15:20:00Z","v":24350,"vw":3.623235},{"c":3.635,"h":3.635,"l":3.62,"n":122,"o":3.625,"t":"2026-10-16T15:25:00Z","v":32919,"vw":3.630067},{"c":3.675,"h":3.675,"l":3.635,"n":254,"o":3.635,"t":"2026-10-16T15:30:00Z","v":31307,"vw":3.663578},{"c":3.66,"h":3.675,"l":3.65,"n":204,"o":3.675,"t":"2026-10-16T15:35:00Z","v":25002,"vw":3.662457},{"c":3.665,"h":3.67,"l":3.655,"n":95,"o":3.655,"t":"2026-10-16T15:40:00Z","v":11023,"vw":3.664981},{"c":3.685,"h":3.685,"l":3.665,"n":115,"o":3.665,"t":"2026-10-16T15:45:00Z","v":20558,"vw":3.676648},{"c":3.655,"h":3.69,"l":3.655,"n":165,"o":3.68,"t":"2026-10-16T15:50:00Z","v":19199,"vw":3.671603},{"c":3.65,"h":3.665,"l":3.65,"n":137,"o":3.655,"t":"2026-10-16T15:55:00Z","v":13302,"vw":3.659245},{"c":3.655,"h":3.66,"l":3.65,"n":149,"o":3.655,"t":"2026-10-16T16:00:00Z","v":19034,"vw":3.654685},{"c":3.635,"h":3.66,"l":3.635,"n":241,"o":3.655,"t":"2026-10-16T16:05:00Z","v":26175,"vw":3.647152},{"c":3.64,"h":3.645,"l":3.635,"n":80,"o":3.635,"t":"2026-10-16T16:10:00Z","v":5926,"vw":3.641608},{"c":3.65,"h":3.65,"l":3.635,"n":159,"o":3.645,"t":"2026-10-16T16:15:00Z","v":17448,"vw":3.642057},{"c":3.635,"h":3.655,"l":3.63,"n":222,"o":3.65,"t":"2026-10-16T16:20:00Z","v":27625,"vw":3.648088},{"c":3.625,"h":3.63,"l":3.62,"n":90,"o":3.63,"t":"2026-10-16T16:25:00Z","v":11211,"vw":3.625444},{"c":3.625,"h":3.6288,"l":3.61,"n":113,"o":3.62,"t":"2026-10-16T16:30:00Z","v":12803,"vw":3.619215},{"c":3.615,"h":3.62,"l":3.6125,"n":92,"o":3.62,"t":"2026-10-16T16:35:00Z","v":9874,"vw":3.617884},{"c":3.6001,"h":3.63,"l":3.6001,"n":196,"o":3.615,"t":"2026-10-16T16:40:00Z","v":26495,"vw":3.617121},{"c":3.615,"h":3.62,"l":3.605,"n":88,"o":3.605,"t":"2026-10-16T16:45:00Z","v":10644,"vw":3.612198},{"c":3.615,"h":3.62,"l":3.61,"n":86,"o":3.615,"t":"2026-10-16T16:50:00Z","v":8311,"vw":3.613555},{"c":3.615,"h":3.62,"l":3.615,"n":74,"o":3.615,"t":"2026-10-16T16:55:00Z","v":6393,"vw":3.615864},{"c":3.625,"h":3.63,"l":3.6125,"n":325,"o":3.62,"t":"2026-10-16T17:00:00Z","v":41180,"vw":3.621236},{"c":3.625,"h":3.63,"l":3.615,"n":271,"o":3.625,"t":"2026-10-16T17:05:00Z","v":32425,"vw":3.621479},{"c":3.605,"h":3.625,"l":3.605,"n":214,"o":3.62,"t":"2026-10-16T17:10:00Z","v":21703,"vw":3.617522},{"c":3.605,"h":3.61,"l":3.6,"n":172,"o":3.605,"t":"2026-10-16T17:15:00Z","v":23235,"vw":3.602011},{"c":3.615,"h":3.615,"l":3.605,"n":118,"o":3.605,"t":"2026-10-16T17:20:00Z","v":11559,"vw":3.608545},{"c":3.615,"h":3.62,"l":3.61,"n":117,"o":3.615,"t":"2026-10-16T17:25:00Z","v":17907,"vw":3.614338},{"c":3.655,"h":3.66,"l":3.615,"n":276,"o":3.615,"t":"2026-10-16T17:30:00Z","v":30454,"vw":3.635106},{"c":3.65,"h":3.66,"l":3.635,"n":342,"o":3.655,"t":"2026-10-16T17:35:00Z","v":49887,"vw":3.64749},{"c":3.645,"h":3.66,"l":3.64,"n":181,"o":3.645,"t":"2026-10-16T17:40:00Z","v":21201,"vw":3.648887},{"c":3.645,"h":3.66,"l":3.64,"n":219,"o":3.645,"t":"2026-10-16T17:45:00Z","v":22827,"vw":3.651128},{"c":3.635,"h":3.6485,"l":3.63,"n":124,"o":3.6485,"t":"2026-10-16T17:50:00Z","v":10186,"vw":3.638105},{"c":3.645,"h":3.65,"l":3.63,"n":160,"o":3.635,"t":"2026-10-16T17:55:00Z","v":13746,"vw":3.640882},{"c":3.63,"h":3.645,"l":3.62,"n":186,"o":3.645,"t":"2026-10-16T18:00:00Z","v":18686,"vw":3.631479},{"c":3.63,"h":3.64,"l":3.62,"n":179,"o":3.6215,"t":"2026-10-16T18:05:00Z","v":17675,"vw":3.629128},{"c":3.6299,"h":3.635,"l":3.62,"n":150,"o":3.63,"t":"2026-10-16T18:10:00Z","v":13902,"vw":3.628039},{"c":3.645,"h":3.65,"l":3.625,"n":282,"o":3.625,"t":"2026-10-16T18:15:00Z","v":36169,"vw":3.639771},{"c":3.68,"h":3.68,"l":3.64,"n":205,"o":3.65,"t":"2026-10-16T18:20:00Z","v":23987,"vw":3.662325},{"c":3.675,"h":3.68,"l":3.665,"n":321,"o":3.68,"t":"2026-10-16T18:25:00Z","v":52887,"vw":3.672408},{"c":3.685,"h":3.69,"l":3.675,"n":247,"o":3.6799,"t":"2026-10-16T18:30:00Z","v":32126,"vw":3.682091},{"c":3.695,"h":3.7,"l":3.685,"n":137,"o":3.685,"t":"2026-10-16T18:35:00Z","v":12766,"vw":3.689798},{"c":3.705,"h":3.71,"l":3.69,"n":224,"o":3.695,"t":"2026-10-16T18:40:00Z","v":35904,"vw":3.701078},{"c":3.695,"h":3.715,"l":3.695,"n":345,"o":3.705,"t":"2026-10-16T18:45:00Z","v":49705,"vw":3.705904},{"c":3.695,"h":3.7,"l":3.695,"n":93,"o":3.695,"t":"2026-10-16T18:50:00Z","v":7659,"vw":3.696147},{"c":3.695,"h":3.71,"l":3.69,"n":339,"o":3.7,"t":"2026-10-16T18:55:00Z","v":31485,"vw":3.701512},{"c":3.685,"h":3.7,"l":3.6825,"n":333,"o":3.695,"t":"2026-10-16T19:00:00Z","v":47317,"vw":3.690753},{"c":3.7,"h":3.7,"l":3.685,"n":325,"o":3.685,"t":"2026-10-16T19:05:00Z","v":41756,"vw":3.693605},{"c":3.71,"h":3.71,"l":3.695,"n":154,"o":3.7,"t":"2026-10-16T19:10:00Z","v":19634,"vw":3.700415},{"c":3.695,"h":3.71,"l":3.69,"n":257,"o":3.705,"t":"2026-10-16T19:15:00Z","v":31442,"vw":3.702709},{"c":3.695,"h":3.7,"l":3.69,"n":191,"o":3.695,"t":"2026-10-16T19:20:00Z","v":22631,"vw":3.697012},{"c":3.685,"h":3.7,"l":3.68,"n":288,"o":3.69,"t":"2026-10-16T19:25:00Z","v":35180,"vw":3.692046},{"c":3.67,"h":3.7,"l":3.67,"n":253,"o":3.685,"t":"2026-10-16T19:30:00Z","v":38559,"vw":3.683443},{"c":3.655,"h":3.68,"l":3.65,"n":218,"o":3.675,"t":"2026-10-16T19:35:00Z","v":28209,"vw":3.661636},{"c":3.635,"h":3.655,"l":3.635,"n":274,"o":3.655,"t":"2026-10-16T19:40:00Z","v":43496,"vw":3.644989},{"c":3.625,"h":3.64,"l":3.62,"n":251,"o":3.635,"t":"2026-10-16T19:45:00Z","v":29721,"vw":3.63},{"c":3.62,"h":3.64,"l":3.61,"n":698,"o":3.62,"t":"2026-10-16T19:50:00Z","v":110560,"vw":3.620176},{"c":3.63,"h":3.635,"l":3.615,"n":1341,"o":3.62,"t":"2026-10-16T19:55:00Z","v":232926,"vw":3.627063},{"c":3.62,"h":3.63,"l":3.62,"n":16,"o":3.62,"t":"2026-10-16T20:00:00Z","v":660884,"vw":3.620018},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-16T20:25:00Z","v":4000,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-16T21:05:00Z","v":380,"vw":3.57},{"c":3.76,"h":3.77,"l":3.65,"n":318,"o":3.65,"t":"2026-10-19T13:30:00Z","v":53031,"vw":3.717211},{"c":3.745,"h":3.78,"l":3.74,"n":304,"o":3.76,"t":"2026-10-19T13:35:00Z","v":48912,"vw":3.750934},{"c":3.67,"h":3.745,"l":3.66,"n":196,"o":3.74,"t":"2026-10-19T13:40:00Z","v":27664,"vw":3.695266},{"c":3.72,"h":3.725,"l":3.65,"n":340,"o":3.66,"t":"2026-10-19T13:45:00Z","v":53672,"vw":3.69377},{"c":3.71,"h":3.735,"l":3.68,"n":158,"o":3.73,"t":"2026-10-19T13:50:00Z","v":25334,"vw":3.711672},{"c":3.72,"h":3.73,"l":3.72,"n":109,"o":3.73,"t":"2026-10-19T13:55:00Z","v":14733,"vw":3.723055},{"c":3.74,"h":3.74,"l":3.71,"n":200,"o":3.72,"t":"2026-10-19T14:00:00Z","v":30586,"vw":3.724648},{"c":3.745,"h":3.755,"l":3.73,"n":223,"o":3.735,"t":"2026-10-19T14:05:00Z","v":26498,"vw":3.74587},{"c":3.75,"h":3.75,"l":3.74,"n":102,"o":3.74,"t":"2026-10-19T14:10:00Z","v":9686,"vw":3.743322},{"c":3.755,"h":3.765,"l":3.74,"n":313,"o":3.745,"t":"2026-10-19T14:15:00Z","v":51857,"vw":3.753273},{"c":3.765,"h":3.77,"l":3.75,"n":137,"o":3.76,"t":"2026-10-19T14:20:00Z","v":12723,"vw":3.761309},{"c":3.815,"h":3.83,"l":3.76,"n":474,"o":3.76,"t":"2026-10-19T14:25:00Z","v":77517,"vw":3.803806},{"c":3.78,"h":3.815,"l":3.765,"n":400,"o":3.815,"t":"2026-10-19T14:30:00Z","v":63010,"vw":3.789115},{"c":3.765,"h":3.8,"l":3.76,"n":283,"o":3.78,"t":"2026-10-19T14:35:00Z","v":41739,"vw":3.778678},{"c":3.75,"h":3.765,"l":3.74,"n":150,"o":3.765,"t":"2026-10-19T14:40:00Z","v":12317,"vw":3.753313},{"c":3.755,"h":3.77,"l":3.75,"n":195,"o":3.75,"t":"2026-10-19T14:45:00Z","v":17388,"vw":3.758272},{"c":3.755,"h":3.76,"l":3.75,"n":116,"o":3.76,"t":"2026-10-19T14:50:00Z","v":14009,"vw":3.757236},{"c":3.775,"h":3.78,"l":3.75,"n":545,"o":3.75,"t":"2026-10-19T14:55:00Z","v":76810,"vw":3.766664},{"c":3.77,"h":3.78,"l":3.765,"n":222,"o":3.775,"t":"2026-10-19T15:00:00Z","v":29900,"vw":3.77342},{"c":3.795,"h":3.795,"l":3.77,"n":134,"o":3.77,"t":"2026-10-19T15:05:00Z","v":14980,"vw":3.778598},{"c":3.79,"h":3.8,"l":3.785,"n":214,"o":3.795,"t":"2026-10-19T15:10:00Z","v":30473,"vw":3.792896},{"c":3.8,"h":3.805,"l":3.79,"n":203,"o":3.8,"t":"2026-10-19T15:15:00Z","v":22157,"vw":3.798054},{"c":3.8,"h":3.81,"l":3.79,"n":136,"o":3.8,"t":"2026-10-19T15:20:00Z","v":25303,"vw":3.800321},{"c":3.81,"h":3.81,"l":3.8,"n":85,"o":3.805,"t":"2026-10-19T15:25:00Z","v":16106,"vw":3.806929},{"c":3.82,"h":3.82,"l":3.8,"n":127,"o":3.81,"t":"2026-10-19T15:30:00Z","v":21469,"vw":3.810498},{"c":3.8188,"h":3.83,"l":3.81,"n":722,"o":3.82,"t":"2026-10-19T15:35:00Z","v":175841,"vw":3.819653},{"c":3.85,"h":3.855,"l":3.81,"n":807,"o":3.82,"t":"2026-10-19T15:40:00Z","v":366291,"vw":3.835197},{"c":3.845,"h":3.86,"l":3.835,"n":391,"o":3.85,"t":"2026-10-19T15:45:00Z","v":94666,"vw":3.849201},{"c":3.86,"h":3.86,"l":3.84,"n":187,"o":3.85,"t":"2026-10-19T15:50:00Z","v":32613,"vw":3.850532},{"c":3.855,"h":3.86,"l":3.85,"n":129,"o":3.85,"t":"2026-10-19T15:55:00Z","v":11764,"vw":3.854413},{"c":3.855,"h":3.86,"l":3.85,"n":100,"o":3.855,"t":"2026-10-19T16:00:00Z","v":9980,"vw":3.853357},{"c":3.855,"h":3.86,"l":3.84,"n":207,"o":3.855,"t":"2026-10-19T16:05:00Z","v":28587,"vw":3.850253},{"c":3.875,"h":3.88,"l":3.85,"n":215,"o":3.855,"t":"2026-10-19T16:10:00Z","v":37098,"vw":3.863296},{"c":3.87,"h":3.88,"l":3.87,"n":96,"o":3.88,"t":"2026-10-19T16:15:00Z","v":6858,"vw":3.876995},{"c":3.885,"h":3.89,"l":3.87,"n":191,"o":3.875,"t":"2026-10-19T16:20:00Z","v":25842,"vw":3.882389},{"c":3.89,"h":3.9,"l":3.88,"n":263,"o":3.89,"t":"2026-10-19T16:25:00Z","v":44467,"vw":3.891359},{"c":3.9,"h":3.9,"l":3.88,"n":238,"o":3.885,"t":"2026-10-19T16:30:00Z","v":37119,"vw":3.884401},{"c":3.92,"h":3.925,"l":3.895,"n":294,"o":3.9,"t":"2026-10-19T16:35:00Z","v":86496,"vw":3.912045},{"c":3.915,"h":3.92,"l":3.91,"n":310,"o":3.915,"t":"2026-10-19T16:40:00Z","v":89153,"vw":3.916788},{"c":3.895,"h":3.915,"l":3.89,"n":249,"o":3.915,"t":"2026-10-19T16:45:00Z","v":40751,"vw":3.902394},{"c":3.92,"h":3.92,"l":3.89,"n":317,"o":3.89,"t":"2026-10-19T16:50:00Z","v":69662,"vw":3.905659},{"c":3.905,"h":3.92,"l":3.9,"n":219,"o":3.91,"t":"2026-10-19T16:55:00Z","v":40141,"vw":3.91361},{"c":3.92,"h":3.92,"l":3.9,"n":160,"o":3.91,"t":"2026-10-19T17:00:00Z","v":33970,"vw":3.912322},{"c":3.915,"h":3.92,"l":3.91,"n":131,"o":3.915,"t":"2026-10-19T17:05:00Z","v":23123,"vw":3.914725},{"c":3.935,"h":3.935,"l":3.905,"n":532,"o":3.915,"t":"2026-10-19T17:10:00Z","v":145458,"vw":3.917604},{"c":3.94,"h":3.945,"l":3.94,"n":172,"o":3.94,"t":"2026-10-19T17:15:00Z","v":17392,"vw":3.94339},{"c":3.955,"h":3.96,"l":3.935,"n":141,"o":3.945,"t":"2026-10-19T17:20:00Z","v":34538,"vw":3.944118},{"c":3.96,"h":3.965,"l":3.95,"n":152,"o":3.96,"t":"2026-10-19T17:25:00Z","v":24065,"vw":3.958842},{"c":3.955,"h":3.96,"l":3.945,"n":187,"o":3.96,"t":"2026-10-19T17:30:00Z","v":23642,"vw":3.951025},{"c":3.935,"h":3.955,"l":3.93,"n":236,"o":3.95,"t":"2026-10-19T17:35:00Z","v":37815,"vw":3.942879},{"c":3.925,"h":3.94,"l":3.92,"n":262,"o":3.94,"t":"2026-10-19T17:40:00Z","v":53606,"vw":3.928577},{"c":3.905,"h":3.93,"l":3.9039,"n":230,"o":3.925,"t":"2026-10-19T17:45:00Z","v":49874,"vw":3.917948},{"c":3.905,"h":3.9088,"l":3.895,"n":219,"o":3.905,"t":"2026-10-19T17:50:00Z","v":31540,"vw":3.901463},{"c":3.92,"h":3.92,"l":3.9,"n":182,"o":3.91,"t":"2026-10-19T17:55:00Z","v":14984,"vw":3.909016},{"c":3.915,"h":3.92,"l":3.9,"n":177,"o":3.92,"t":"2026-10-19T18:00:00Z","v":20113,"vw":3.909361},{"c":3.9028,"h":3.92,"l":3.9,"n":120,"o":3.915,"t":"2026-10-19T18:05:00Z","v":12428,"vw":3.910085},{"c":3.9315,"h":3.94,"l":3.9,"n":342,"o":3.905,"t":"2026-10-19T18:10:00Z","v":70396,"vw":3.909166},{"c":3.925,"h":3.945,"l":3.92,"n":357,"o":3.93,"t":"2026-10-19T18:15:00Z","v":70515,"vw":3.931836},{"c":3.935,"h":3.945,"l":3.92,"n":344,"o":3.92,"t":"2026-10-19T18:20:00Z","v":56695,"vw":3.939575},{"c":3.9315,"h":3.94,"l":3.93,"n":506,"o":3.935,"t":"2026-10-19T18:25:00Z","v":88276,"vw":3.937958},{"c":3.935,"h":3.94,"l":3.93,"n":221,"o":3.935,"t":"2026-10-19T18:30:00Z","v":15576,"vw":3.934083},{"c":3.935,"h":3.94,"l":3.92,"n":322,"o":3.94,"t":"2026-10-19T18:35:00Z","v":43350,"vw":3.930733},{"c":3.93,"h":3.935,"l":3.925,"n":361,"o":3.935,"t":"2026-10-19T18:40:00Z","v":49304,"vw":3.930608},{"c":3.94,"h":3.94,"l":3.925,"n":160,"o":3.93,"t":"2026-10-19T18:45:00Z","v":13158,"vw":3.934048},{"c":3.935,"h":3.94,"l":3.93,"n":278,"o":3.935,"t":"2026-10-19T18:50:00Z","v":36689,"vw":3.931494},{"c":3.935,"h":3.94,"l":3.93,"n":173,"o":3.93,"t":"2026-10-19T18:55:00Z","v":12396,"vw":3.934108},{"c":3.9488,"h":3.95,"l":3.935,"n":320,"o":3.94,"t":"2026-10-19T19:00:00Z","v":60353,"vw":3.943557},{"c":3.945,"h":3.95,"l":3.94,"n":267,"o":3.95,"t":"2026-10-19T19:05:00Z","v":48831,"vw":3.944895},{"c":3.945,"h":3.95,"l":3.94,"n":232,"o":3.945,"t":"2026-10-19T19:10:00Z","v":26986,"vw":3.945134},{"c":3.945,"h":3.95,"l":3.94,"n":278,"o":3.945,"t":"2026-10-19T19:15:00Z","v":46860,"vw":3.945566},{"c":3.935,"h":3.955,"l":3.93,"n":795,"o":3.945,"t":"2026-10-19T19:20:00Z","v":166810,"vw":3.942915},{"c":3.93,"h":3.94,"l":3.93,"n":195,"o":3.94,"t":"2026-10-19T19:25:00Z","v":14747,"vw":3.935489},{"c":3.945,"h":3.95,"l":3.935,"n":553,"o":3.94,"t":"2026-10-19T19:30:00Z","v":140460,"vw":3.944008},{"c":3.95,"h":3.95,"l":3.94,"n":265,"o":3.95,"t":"2026-10-19T19:35:00Z","v":35303,"vw":3.944798},{"c":3.955,"h":3.96,"l":3.94,"n":539,"o":3.94,"t":"2026-10-19T19:40:00Z","v":91021,"vw":3.95113},{"c":3.945,"h":3.96,"l":3.945,"n":391,"o":3.95,"t":"2026-10-19T19:45:00Z","v":64372,"vw":3.95106},{"c":3.945,"h":3.96,"l":3.94,"n":795,"o":3.945,"t":"2026-10-19T19:50:00Z","v":132912,"vw":3.947987},{"c":3.95,"h":3.955,"l":3.93,"n":1397,"o":3.94,"t":"2026-10-19T19:55:00Z","v":310421,"vw":3.941732},{"c":3.94,"h":3.94,"l":3.94,"n":16,"o":3.94,"t":"2026-10-19T20:00:00Z","v":1152609,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T20:40:00Z","v":100,"vw":3.94},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T22:25:00Z","v":150,"vw":3.98},{"c":3.86,"h":3.86,"l":3.85,"n":17,"o":3.85,"t":"2026-10-20T08:40:00Z","v":962,"vw":3.851111},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T09:20:00Z","v":129,"vw":3.86},{"c":3.83,"h":3.94,"l":3.83,"n":9,"o":3.94,"t":"2026-10-20T12:55:00Z","v":4409,"vw":3.909304},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T13:25:00Z","v":1122,"vw":3.92},{"c":3.94,"h":4,"l":3.89,"n":171,"o":3.95,"t":"2026-10-20T13:30:00Z","v":38325,"vw":3.93029},{"c":3.95,"h":3.95,"l":3.94,"n":105,"o":3.94,"t":"2026-10-20T13:35:00Z","v":9823,"vw":3.94518},{"c":4,"h":4,"l":3.95,"n":286,"o":3.96,"t":"2026-10-20T13:40:00Z","v":33751,"vw":3.990026},{"c":4.06,"h":4.065,"l":3.995,"n":335,"o":3.995,"t":"2026-10-20T13:45:00Z","v":74752,"vw":4.033709},{"c":4.105,"h":4.12,"l":4.06,"n":424,"o":4.065,"t":"2026-10-20T13:50:00Z","v":102596,"vw":4.083085},{"c":4.095,"h":4.13,"l":4.06,"n":679,"o":4.105,"t":"2026-10-20T13:55:00Z","v":110947,"vw":4.090894},{"c":4.085,"h":4.1,"l":4.08,"n":302,"o":4.09,"t":"2026-10-20T14:00:00Z","v":40339,"vw":4.091953},{"c":4.06,"h":4.085,"l":4.06,"n":258,"o":4.08,"t":"2026-10-20T14:05:00Z","v":64923,"vw":4.073826},{"c":4.06,"h":4.07,"l":4.04,"n":502,"o":4.065,"t":"2026-10-20T14:10:00Z","v":153569,"vw":4.055198},{"c":4.05,"h":4.06,"l":4.05,"n":227,"o":4.06,"t":"2026-10-20T14:15:00Z","v":64565,"vw":4.056006},{"c":4.075,"h":4.075,"l":4.04,"n":601,"o":4.05,"t":"2026-10-20T14:20:00Z","v":107494,"vw":4.05264},{"c":4.065,"h":4.075,"l":4.05,"n":296,"o":4.075,"t":"2026-10-20T14:25:00Z","v":91664,"vw":4.064166},{"c":4.075,"h":4.08,"l":4.065,"n":366,"o":4.065,"t":"2026-10-20T14:30:00Z","v":140066,"vw":4.07513},{"c":4.095,"h":4.1088,"l":4.075,"n":577,"o":4.075,"t":"2026-10-20T14:35:00Z","v":143716,"vw":4.084419},{"c":4.125,"h":4.13,"l":4.095,"n":380,"o":4.095,"t":"2026-10-20T14:40:00Z","v":75461,"vw":4.112892},{"c":4.145,"h":4.175,"l":4.125,"n":482,"o":4.13,"t":"2026-10-20T14:45:00Z","v":199973,"vw":4.152243},{"c":4.135,"h":4.15,"l":4.125,"n":231,"o":4.14,"t":"2026-10-20T14:50:00Z","v":32756,"vw":4.13286},{"c":4.17,"h":4.19,"l":4.13,"n":627,"o":4.135,"t":"2026-10-20T14:55:00Z","v":249483,"vw":4.161655},{"c":4.165,"h":4.18,"l":4.15,"n":683,"o":4.17,"t":"2026-10-20T15:00:00Z","v":257225,"vw":4.161518},{"c":4.13,"h":4.165,"l":4.13,"n":241,"o":4.165,"t":"2026-10-20T15:05:00Z","v":52763,"vw":4.153147},{"c":4.11,"h":4.14,"l":4.1,"n":325,"o":4.135,"t":"2026-10-20T15:10:00Z","v":56698,"vw":4.124597},{"c":4.195,"h":4.2,"l":4.105,"n":532,"o":4.11,"t":"2026-10-20T15:15:00Z","v":175825,"vw":4.156458},{"c":4.175,"h":4.195,"l":4.17,"n":267,"o":4.195,"t":"2026-10-20T15:20:00Z","v":55532,"vw":4.178136},{"c":4.185,"h":4.2,"l":4.17,"n":298,"o":4.175,"t":"2026-10-20T15:25:00Z","v":68454,"vw":4.18063},{"c":4.16,"h":4.18,"l":4.16,"n":240,"o":4.18,"t":"2026-10-20T15:30:00Z","v":48773,"vw":4.172988},{"c":4.15,"h":4.17,"l":4.15,"n":118,"o":4.16,"t":"2026-10-20T15:35:00Z","v":25644,"vw":4.159168},{"c":4.17,"h":4.17,"l":4.15,"n":229,"o":4.16,"t":"2026-10-20T15:40:00Z","v":97901,"vw":4.161155},{"c":4.165,"h":4.17,"l":4.16,"n":152,"o":4.165,"t":"2026-10-20T15:45:00Z","v":35995,"vw":4.165283},{"c":4.165,"h":4.165,"l":4.15,"n":315,"o":4.165,"t":"2026-10-20T15:50:00Z","v":75190,"vw":4.159472},{"c":4.155,"h":4.17,"l":4.15,"n":289,"o":4.165,"t":"2026-10-20T15:55:00Z","v":51179,"vw":4.165301},{"c":4.13,"h":4.16,"l":4.13,"n":269,"o":4.15,"t":"2026-10-20T16:00:00Z","v":47211,"vw":4.147561},{"c":4.11,"h":4.13,"l":4.11,"n":127,"o":4.13,"t":"2026-10-20T16:05:00Z","v":15425,"vw":4.122865},{"c":4.09,"h":4.11,"l":4.085,"n":231,"o":4.11,"t":"2026-10-20T16:10:00Z","v":39806,"vw":4.096116},{"c":4.105,"h":4.11,"l":4.09,"n":161,"o":4.09,"t":"2026-10-20T16:15:00Z","v":26996,"vw":4.097906},{"c":4.125,"h":4.13,"l":4.1,"n":200,"o":4.1,"t":"2026-10-20T16:20:00Z","v":26652,"vw":4.117298},{"c":4.155,"h":4.165,"l":4.125,"n":482,"o":4.125,"t":"2026-10-20T16:25:00Z","v":239397,"vw":4.146741},{"c":4.145,"h":4.16,"l":4.145,"n":273,"o":4.16,"t":"2026-10-20T16:30:00Z","v":65940,"vw":4.150536},{"c":4.14,"h":4.16,"l":4.14,"n":147,"o":4.145,"t":"2026-10-20T16:35:00Z","v":17248,"vw":4.15075},{"c":4.135,"h":4.145,"l":4.13,"n":193,"o":4.14,"t":"2026-10-20T16:40:00Z","v":29428,"vw":4.141681},{"c":4.13,"h":4.14,"l":4.12,"n":154,"o":4.13,"t":"2026-10-20T16:45:00Z","v":18045,"vw":4.132056},{"c":4.115,"h":4.135,"l":4.115,"n":161,"o":4.12,"t":"2026-10-20T16:50:00Z","v":17191,"vw":4.125666},{"c":4.105,"h":4.12,"l":4.1,"n":131,"o":4.115,"t":"2026-10-20T16:55:00Z","v":13234,"vw":4.11064},{"c":4.115,"h":4.13,"l":4.105,"n":384,"o":4.105,"t":"2026-10-20T17:00:00Z","v":116604,"vw":4.114708},{"c":4.105,"h":4.125,"l":4.105,"n":210,"o":4.115,"t":"2026-10-20T17:05:00Z","v":53549,"vw":4.115179},{"c":4.115,"h":4.12,"l":4.1,"n":128,"o":4.11,"t":"2026-10-20T17:10:00Z","v":18514,"vw":4.109856},{"c":4.115,"h":4.12,"l":4.115,"n":155,"o":4.115,"t":"2026-10-20T17:15:00Z","v":23009,"vw":4.118297},{"c":4.115,"h":4.12,"l":4.11,"n":115,"o":4.115,"t":"2026-10-20T17:20:00Z","v":15420,"vw":4.116572},{"c":4.125,"h":4.125,"l":4.11,"n":225,"o":4.115,"t":"2026-10-20T17:25:00Z","v":44168,"vw":4.118203},{"c":4.12,"h":4.125,"l":4.1,"n":368,"o":4.125,"t":"2026-10-20T17:30:00Z","v":106241,"vw":4.116575},{"c":4.135,"h":4.135,"l":4.12,"n":239,"o":4.125,"t":"2026-10-20T17:35:00Z","v":64528,"vw":4.125892},{"c":4.145,"h":4.155,"l":4.125,"n":609,"o":4.13,"t":"2026-10-20T17:40:00Z","v":173113,"vw":4.139222},{"c":4.145,"h":4.15,"l":4.14,"n":87,"o":4.145,"t":"2026-10-20T17:45:00Z","v":8715,"vw":4.144896},{"c":4.145,"h":4.16,"l":4.14,"n":194,"o":4.145,"t":"2026-10-20T17:50:00Z","v":34505,"vw":4.151637},{"c":4.145,"h":4.15,"l":4.14,"n":149,"o":4.145,"t":"2026-10-20T17:55:00Z","v":52820,"vw":4.146138},{"c":4.14,"h":4.145,"l":4.13,"n":168,"o":4.145,"t":"2026-10-20T18:00:00Z","v":25170,"vw":4.137708},{"c":4.145,"h":4.145,"l":4.12,"n":338,"o":4.14,"t":"2026-10-20T18:05:00Z","v":74354,"vw":4.13085},{"c":4.155,"h":4.155,"l":4.14,"n":256,"o":4.145,"t":"2026-10-20T18:10:00Z","v":163966,"vw":4.149503},{"c":4.135,"h":4.16,"l":4.13,"n":229,"o":4.155,"t":"2026-10-20T18:15:00Z","v":50074,"vw":4.145243},{"c":4.135,"h":4.14,"l":4.13,"n":70,"o":4.13,"t":"2026-10-20T18:20:00Z","v":8005,"vw":4.135641},{"c":4.13,"h":4.14,"l":4.13,"n":75,"o":4.135,"t":"2026-10-20T18:25:00Z","v":7697,"vw":4.134188},{"c":4.11,"h":4.14,"l":4.11,"n":243,"o":4.135,"t":"2026-10-20T18:30:00Z","v":33771,"vw":4.12168},{"c":4.105,"h":4.105,"l":4.09,"n":216,"o":4.105,"t":"2026-10-20T18:35:00Z","v":38886,"vw":4.100983},{"c":4.11,"h":4.115,"l":4.105,"n":209,"o":4.105,"t":"2026-10-20T18:40:00Z","v":45232,"vw":4.110057},{"c":4.115,"h":4.12,"l":4.11,"n":103,"o":4.115,"t":"2026-10-20T18:45:00Z","v":13729,"vw":4.115431},{"c":4.135,"h":4.135,"l":4.11,"n":356,"o":4.12,"t":"2026-10-20T18:50:00Z","v":55360,"vw":4.120056},{"c":4.11,"h":4.135,"l":4.11,"n":108,"o":4.135,"t":"2026-10-20T18:55:00Z","v":18030,"vw":4.125522},{"c":4.125,"h":4.13,"l":4.115,"n":146,"o":4.115,"t":"2026-10-20T19:00:00Z","v":21370,"vw":4.121112},{"c":4.135,"h":4.135,"l":4.12,"n":171,"o":4.125,"t":"2026-10-20T19:05:00Z","v":24585,"vw":4.129118},{"c":4.12,"h":4.14,"l":4.12,"n":213,"o":4.135,"t":"2026-10-20T19:10:00Z","v":27759,"vw":4.128679},{"c":4.135,"h":4.14,"l":4.12,"n":307,"o":4.1201,"t":"2026-10-20T19:15:00Z","v":62538,"vw":4.131343},{"c":4.105,"h":4.135,"l":4.1,"n":232,"o":4.13,"t":"2026-10-20T19:20:00Z","v":44059,"vw":4.126106},{"c":4.105,"h":4.11,"l":4.1,"n":279,"o":4.105,"t":"2026-10-20T19:25:00Z","v":30060,"vw":4.105221},{"c":4.13,"h":4.13,"l":4.1,"n":440,"o":4.1,"t":"2026-10-20T19:30:00Z","v":45216,"vw":4.118351},{"c":4.12,"h":4.135,"l":4.11,"n":552,"o":4.125,"t":"2026-10-20T19:35:00Z","v":61673,"vw":4.126569},{"c":4.11,"h":4.13,"l":4.105,"n":489,"o":4.12,"t":"2026-10-20T19:40:00Z","v":42309,"vw":4.11807},{"c":4.105,"h":4.115,"l":4.1,"n":347,"o":4.11,"t":"2026-10-20T19:45:00Z","v":37519,"vw":4.108691},{"c":4.08,"h":4.11,"l":4.08,"n":1003,"o":4.1,"t":"2026-10-20T19:50:00Z","v":143327,"vw":4.091335},{"c":4.13,"h":4.13,"l":4.08,"n":2866,"o":4.085,"t":"2026-10-20T19:55:00Z","v":753508,"vw":4.112539},{"c":4.11,"h":4.11,"l":4.11,"n":38,"o":4.11,"t":"2026-10-20T20:00:00Z","v":3001787,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T21:00:00Z","v":19103,"vw":4.11},{"c":4.1785,"h":4.1785,"l":4.1785,"n":1,"o":4.1785,"t":"2026-10-20T22:50:00Z","v":150,"vw":4.1785},{"c":4.12,"h":4.16,"l":4.115,"n":126,"o":4.15,"t":"2026-10-21T13:30:00Z","v":46240,"vw":4.142577},{"c":4.15,"h":4.15,"l":4.11,"n":111,"o":4.11,"t":"2026-10-21T13:35:00Z","v":14273,"vw":4.13295},{"c":4.185,"h":4.19,"l":4.15,"n":146,"o":4.15,"t":"2026-10-21T13:40:00Z","v":21008,"vw":4.173624},{"c":4.195,"h":4.255,"l":4.18,"n":581,"o":4.185,"t":"2026-10-21T13:45:00Z","v":97053,"vw":4.222241},{"c":4.2,"h":4.24,"l":4.19,"n":199,"o":4.19,"t":"2026-10-21T13:50:00Z","v":23139,"vw":4.216695},{"c":4.175,"h":4.205,"l":4.16,"n":150,"o":4.205,"t":"2026-10-21T13:55:00Z","v":11081,"vw":4.177529},{"c":4.155,"h":4.2,"l":4.145,"n":275,"o":4.175,"t":"2026-10-21T14:00:00Z","v":36722,"vw":4.16162},{"c":4.185,"h":4.2,"l":4.145,"n":265,"o":4.155,"t":"2026-10-21T14:05:00Z","v":30637,"vw":4.168412},{"c":4.25,"h":4.255,"l":4.185,"n":390,"o":4.185,"t":"2026-10-21T14:10:00Z","v":55363,"vw":4.22527},{"c":4.2399,"h":4.265,"l":4.225,"n":367,"o":4.245,"t":"2026-10-21T14:15:00Z","v":46482,"vw":4.243974},{"c":4.245,"h":4.245,"l":4.225,"n":204,"o":4.23,"t":"2026-10-21T14:20:00Z","v":23397,"vw":4.237293},{"c":4.22,"h":4.25,"l":4.22,"n":282,"o":4.245,"t":"2026-10-21T14:25:00Z","v":26091,"vw":4.238435},{"c":4.23,"h":4.25,"l":4.22,"n":348,"o":4.22,"t":"2026-10-21T14:30:00Z","v":39134,"vw":4.237978},{"c":4.225,"h":4.23,"l":4.22,"n":156,"o":4.225,"t":"2026-10-21T14:35:00Z","v":16393,"vw":4.224509},{"c":4.235,"h":4.24,"l":4.22,"n":170,"o":4.225,"t":"2026-10-21T14:40:00Z","v":17306,"vw":4.230334},{"c":4.24,"h":4.24,"l":4.235,"n":119,"o":4.235,"t":"2026-10-21T14:45:00Z","v":12937,"vw":4.236625},{"c":4.22,"h":4.24,"l":4.22,"n":207,"o":4.235,"t":"2026-10-21T14:50:00Z","v":27700,"vw":4.233086},{"c":4.215,"h":4.225,"l":4.21,"n":174,"o":4.225,"t":"2026-10-21T14:55:00Z","v":21566,"vw":4.217779},{"c":4.185,"h":4.215,"l":4.17,"n":226,"o":4.215,"t":"2026-10-21T15:00:00Z","v":31664,"vw":4.199551},{"c":4.185,"h":4.185,"l":4.17,"n":231,"o":4.185,"t":"2026-10-21T15:05:00Z","v":33940,"vw":4.176588},{"c":4.195,"h":4.195,"l":4.185,"n":148,"o":4.185,"t":"2026-10-21T15:10:00Z","v":15549,"vw":4.189381},{"c":4.18,"h":4.195,"l":4.18,"n":187,"o":4.195,"t":"2026-10-21T15:15:00Z","v":27542,"vw":4.18943},{"c":4.195,"h":4.2,"l":4.185,"n":176,"o":4.185,"t":"2026-10-21T15:20:00Z","v":18329,"vw":4.190201},{"c":4.195,"h":4.21,"l":4.185,"n":192,"o":4.2,"t":"2026-10-21T15:25:00Z","v":25929,"vw":4.197516},{"c":4.175,"h":4.195,"l":4.175,"n":152,"o":4.19,"t":"2026-10-21T15:30:00Z","v":21329,"vw":4.187236},{"c":4.155,"h":4.175,"l":4.155,"n":136,"o":4.175,"t":"2026-10-21T15:35:00Z","v":13965,"vw":4.160201},{"c":4.165,"h":4.165,"l":4.15,"n":154,"o":4.155,"t":"2026-10-21T15:40:00Z","v":20037,"vw":4.158791},{"c":4.155,"h":4.165,"l":4.155,"n":163,"o":4.165,"t":"2026-10-21T15:45:00Z","v":18732,"vw":4.16089},{"c":4.155,"h":4.155,"l":4.15,"n":85,"o":4.155,"t":"2026-10-21T15:50:00Z","v":5627,"vw":4.154386},{"c":4.105,"h":4.155,"l":4.105,"n":394,"o":4.155,"t":"2026-10-21T15:55:00Z","v":85113,"vw":4.130736},{"c":4.1,"h":4.105,"l":4.09,"n":227,"o":4.1,"t":"2026-10-21T16:00:00Z","v":77802,"vw":4.095475},{"c":4.105,"h":4.105,"l":4.1,"n":105,"o":4.1,"t":"2026-10-21T16:05:00Z","v":9679,"vw":4.10468},{"c":4.075,"h":4.105,"l":4.075,"n":291,"o":4.105,"t":"2026-10-21T16:10:00Z","v":40474,"vw":4.094956},{"c":4.085,"h":4.085,"l":4.07,"n":170,"o":4.075,"t":"2026-10-21T16:15:00Z","v":23117,"vw":4.079499},{"c":4.055,"h":4.085,"l":4.05,"n":489,"o":4.085,"t":"2026-10-21T16:20:00Z","v":102687,"vw":4.061751},{"c":4.055,"h":4.06,"l":4.05,"n":130,"o":4.055,"t":"2026-10-21T16:25:00Z","v":11549,"vw":4.056964},{"c":4.07,"h":4.0795,"l":4.06,"n":143,"o":4.06,"t":"2026-10-21T16:30:00Z","v":23490,"vw":4.071375},{"c":4.07,"h":4.075,"l":4.06,"n":309,"o":4.065,"t":"2026-10-21T16:35:00Z","v":42453,"vw":4.068843},{"c":4.065,"h":4.075,"l":4.065,"n":119,"o":4.075,"t":"2026-10-21T16:40:00Z","v":14362,"vw":4.069289},{"c":4.075,"h":4.08,"l":4.065,"n":116,"o":4.065,"t":"2026-10-21T16:45:00Z","v":12856,"vw":4.069447},{"c":4.065,"h":4.08,"l":4.065,"n":168,"o":4.075,"t":"2026-10-21T16:50:00Z","v":25722,"vw":4.071835},{"c":4.065,"h":4.075,"l":4.06,"n":236,"o":4.065,"t":"2026-10-21T16:55:00Z","v":32257,"vw":4.065135},{"c":4.065,"h":4.065,"l":4.055,"n":166,"o":4.06,"t":"2026-10-21T17:00:00Z","v":17129,"vw":4.060519},{"c":4.065,"h":4.07,"l":4.065,"n":87,"o":4.07,"t":"2026-10-21T17:05:00Z","v":6614,"vw":4.067341},{"c":4.09,"h":4.09,"l":4.06,"n":164,"o":4.065,"t":"2026-10-21T17:10:00Z","v":34861,"vw":4.071026},{"c":4.085,"h":4.09,"l":4.08,"n":99,"o":4.085,"t":"2026-10-21T17:15:00Z","v":10959,"vw":4.086928},{"c":4.07,"h":4.085,"l":4.06,"n":211,"o":4.08,"t":"2026-10-21T17:20:00Z","v":23657,"vw":4.075149},{"c":4.1,"h":4.1,"l":4.065,"n":282,"o":4.065,"t":"2026-10-21T17:25:00Z","v":48255,"vw":4.083971},{"c":4.095,"h":4.1,"l":4.095,"n":108,"o":4.095,"t":"2026-10-21T17:30:00Z","v":9183,"vw":4.095623},{"c":4.105,"h":4.11,"l":4.095,"n":172,"o":4.095,"t":"2026-10-21T17:35:00Z","v":26204,"vw":4.102116},{"c":4.125,"h":4.13,"l":4.1,"n":370,"o":4.105,"t":"2026-10-21T17:40:00Z","v":53119,"vw":4.108519},{"c":4.11,"h":4.125,"l":4.11,"n":232,"o":4.12,"t":"2026-10-21T17:45:00Z","v":28983,"vw":4.116657},{"c":4.105,"h":4.11,"l":4.1,"n":66,"o":4.105,"t":"2026-10-21T17:50:00Z","v":5908,"vw":4.104768},{"c":4.095,"h":4.105,"l":4.09,"n":144,"o":4.105,"t":"2026-10-21T17:55:00Z","v":21412,"vw":4.098141},{"c":4.105,"h":4.11,"l":4.09,"n":260,"o":4.095,"t":"2026-10-21T18:00:00Z","v":46233,"vw":4.09744},{"c":4.09,"h":4.105,"l":4.09,"n":189,"o":4.105,"t":"2026-10-21T18:05:00Z","v":29766,"vw":4.098512},{"c":4.095,"h":4.1,"l":4.095,"n":154,"o":4.095,"t":"2026-10-21T18:10:00Z","v":13984,"vw":4.097664},{"c":4.115,"h":4.1166,"l":4.095,"n":150,"o":4.1,"t":"2026-10-21T18:15:00Z","v":24463,"vw":4.108636},{"c":4.115,"h":4.115,"l":4.105,"n":228,"o":4.11,"t":"2026-10-21T18:20:00Z","v":32895,"vw":4.109442},{"c":4.115,"h":4.12,"l":4.11,"n":166,"o":4.11,"t":"2026-10-21T18:25:00Z","v":21858,"vw":4.117303},{"c":4.12,"h":4.12,"l":4.115,"n":133,"o":4.115,"t":"2026-10-21T18:30:00Z","v":27855,"vw":4.116808},{"c":4.105,"h":4.12,"l":4.0915,"n":348,"o":4.115,"t":"2026-10-21T18:35:00Z","v":54504,"vw":4.106151},{"c":4.1,"h":4.11,"l":4.1,"n":111,"o":4.105,"t":"2026-10-21T18:40:00Z","v":13842,"vw":4.105657},{"c":4.095,"h":4.11,"l":4.09,"n":287,"o":4.105,"t":"2026-10-21T18:45:00Z","v":43140,"vw":4.1013},{"c":4.085,"h":4.09,"l":4.075,"n":253,"o":4.09,"t":"2026-10-21T18:50:00Z","v":31358,"vw":4.084249},{"c":4.075,"h":4.085,"l":4.065,"n":229,"o":4.085,"t":"2026-10-21T18:55:00Z","v":29295,"vw":4.074635},{"c":4.07,"h":4.08,"l":4.065,"n":232,"o":4.075,"t":"2026-10-21T19:00:00Z","v":36805,"vw":4.073114},{"c":4.08,"h":4.095,"l":4.06,"n":429,"o":4.07,"t":"2026-10-21T19:05:00Z","v":99168,"vw":4.073729},{"c":4.085,"h":4.085,"l":4.07,"n":153,"o":4.08,"t":"2026-10-21T19:10:00Z","v":22347,"vw":4.079687},{"c":4.085,"h":4.095,"l":4.085,"n":296,"o":4.085,"t":"2026-10-21T19:15:00Z","v":54051,"vw":4.089328},{"c":4.085,"h":4.09,"l":4.08,"n":154,"o":4.085,"t":"2026-10-21T19:20:00Z","v":20642,"vw":4.083832},{"c":4.085,"h":4.1,"l":4.08,"n":292,"o":4.09,"t":"2026-10-21T19:25:00Z","v":51254,"vw":4.09021},{"c":4.085,"h":4.09,"l":4.08,"n":128,"o":4.085,"t":"2026-10-21T19:30:00Z","v":16884,"vw":4.085481},{"c":4.1,"h":4.1,"l":4.08,"n":282,"o":4.085,"t":"2026-10-21T19:35:00Z","v":34901,"vw":4.089912},{"c":4.105,"h":4.11,"l":4.09,"n":442,"o":4.095,"t":"2026-10-21T19:40:00Z","v":65991,"vw":4.100105},{"c":4.125,"h":4.13,"l":4.105,"n":484,"o":4.11,"t":"2026-10-21T19:45:00Z","v":89782,"vw":4.119219},{"c":4.125,"h":4.14,"l":4.125,"n":870,"o":4.125,"t":"2026-10-21T19:50:00Z","v":168878,"vw":4.132202},{"c":4.115,"h":4.14,"l":4.11,"n":1968,"o":4.13,"t":"2026-10-21T19:55:00Z","v":362262,"vw":4.119012},{"c":4.14,"h":4.14,"l":4.12,"n":27,"o":4.12,"t":"2026-10-21T20:00:00Z","v":518607,"vw":4.120035},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T21:20:00Z","v":250,"vw":4.15},{"c":4.08,"h":4.12,"l":4.08,"n":2,"o":4.12,"t":"2026-10-22T11:00:00Z","v":200,"vw":4.1},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T11:55:00Z","v":700,"vw":4.15},{"c":4.11,"h":4.11,"l":4.03,"n":62,"o":4.07,"t":"2026-10-22T13:30:00Z","v":22246,"vw":4.071429},{"c":4.13,"h":4.14,"l":4.054,"n":122,"o":4.07,"t":"2026-10-22T13:35:00Z","v":18374,"vw":4.107632},{"c":4.119,"h":4.12,"l":4.1,"n":69,"o":4.12,"t":"2026-10-22T13:40:00Z","v":6211,"vw":4.11655},{"c":4.12,"h":4.15,"l":4.099,"n":214,"o":4.13,"t":"2026-10-22T13:45:00Z","v":33423,"vw":4.12111},{"c":4.155,"h":4.16,"l":4.124,"n":169,"o":4.13,"t":"2026-10-22T13:50:00Z","v":21170,"vw":4.144286},{"c":4.164,"h":4.175,"l":4.149,"n":175,"o":4.155,"t":"2026-10-22T13:55:00Z","v":15291,"vw":4.162594},{"c":4.125,"h":4.165,"l":4.125,"n":154,"o":4.16,"t":"2026-10-22T14:00:00Z","v":14462,"vw":4.148275},{"c":4.11,"h":4.125,"l":4.105,"n":239,"o":4.125,"t":"2026-10-22T14:05:00Z","v":18402,"vw":4.111434},{"c":4.08,"h":4.115,"l":4.08,"n":162,"o":4.11,"t":"2026-10-22T14:10:00Z","v":13464,"vw":4.104791},{"c":4.08,"h":4.085,"l":4.075,"n":77,"o":4.075,"t":"2026-10-22T14:15:00Z","v":5057,"vw":4.080558},{"c":4.04,"h":4.085,"l":4.04,"n":164,"o":4.08,"t":"2026-10-22T14:20:00Z","v":18982,"vw":4.061858},{"c":4.02,"h":4.045,"l":4.015,"n":173,"o":4.04,"t":"2026-10-22T14:25:00Z","v":17320,"vw":4.027495},{"c":4.015,"h":4.03,"l":4,"n":261,"o":4.02,"t":"2026-10-22T14:30:00Z","v":29717,"vw":4.015083},{"c":4.03,"h":4.04,"l":4.01,"n":504,"o":4.015,"t":"2026-10-22T14:35:00Z","v":164267,"vw":4.022695},{"c":4.06,"h":4.06,"l":4.03,"n":140,"o":4.03,"t":"2026-10-22T14:40:00Z","v":11993,"vw":4.044046},{"c":4.045,"h":4.052,"l":4.04,"n":107,"o":4.05,"t":"2026-10-22T14:45:00Z","v":9751,"vw":4.047277},{"c":4.045,"h":4.0488,"l":4.03,"n":171,"o":4.04,"t":"2026-10-22T14:50:00Z","v":18416,"vw":4.039119},{"c":4.065,"h":4.07,"l":4.02,"n":243,"o":4.05,"t":"2026-10-22T14:55:00Z","v":24407,"vw":4.040021},{"c":4.015,"h":4.075,"l":4.015,"n":236,"o":4.065,"t":"2026-10-22T15:00:00Z","v":28358,"vw":4.045303},{"c":4.025,"h":4.03,"l":4.015,"n":117,"o":4.015,"t":"2026-10-22T15:05:00Z","v":11680,"vw":4.016983},{"c":4.01,"h":4.03,"l":4,"n":243,"o":4.025,"t":"2026-10-22T15:10:00Z","v":29415,"vw":4.017515},{"c":4.035,"h":4.035,"l":4.01,"n":92,"o":4.01,"t":"2026-10-22T15:15:00Z","v":8516,"vw":4.023093},{"c":4.035,"h":4.05,"l":4.025,"n":178,"o":4.035,"t":"2026-10-22T15:20:00Z","v":22063,"vw":4.038223},{"c":4.02,"h":4.03,"l":4.02,"n":54,"o":4.03,"t":"2026-10-22T15:25:00Z","v":4788,"vw":4.028259},{"c":4.025,"h":4.03,"l":4.02,"n":108,"o":4.025,"t":"2026-10-22T15:30:00Z","v":9025,"vw":4.024962},{"c":4.01,"h":4.025,"l":4.01,"n":89,"o":4.025,"t":"2026-10-22T15:35:00Z","v":9367,"vw":4.021035},{"c":4.005,"h":4.0181,"l":4.0002,"n":151,"o":4.01,"t":"2026-10-22T15:40:00Z","v":28558,"vw":4.010354},{"c":4.0048,"h":4.02,"l":4.0048,"n":128,"o":4.01,"t":"2026-10-22T15:45:00Z","v":14842,"vw":4.01481},{"c":4.015,"h":4.02,"l":4.005,"n":82,"o":4.005,"t":"2026-10-22T15:50:00Z","v":9152,"vw":4.009816},{"c":4.015,"h":4.025,"l":4.015,"n":106,"o":4.015,"t":"2026-10-22T15:55:00Z","v":12140,"vw":4.021721},{"c":4.01,"h":4.02,"l":4.01,"n":49,"o":4.015,"t":"2026-10-22T16:00:00Z","v":5827,"vw":4.013893},{"c":3.995,"h":4.01,"l":3.99,"n":122,"o":4.01,"t":"2026-10-22T16:05:00Z","v":16819,"vw":4.001584},{"c":3.96,"h":4,"l":3.96,"n":241,"o":4,"t":"2026-10-22T16:10:00Z","v":28349,"vw":3.973839},{"c":4,"h":4.01,"l":3.96,"n":260,"o":3.96,"t":"2026-10-22T16:15:00Z","v":33784,"vw":3.991813},{"c":4.035,"h":4.04,"l":4,"n":441,"o":4.005,"t":"2026-10-22T16:20:00Z","v":65163,"vw":4.020571},{"c":4.045,"h":4.045,"l":4.035,"n":128,"o":4.035,"t":"2026-10-22T16:25:00Z","v":33303,"vw":4.036953},{"c":4.01,"h":4.055,"l":4.005,"n":180,"o":4.05,"t":"2026-10-22T16:30:00Z","v":26565,"vw":4.032677},{"c":4,"h":4.015,"l":4,"n":173,"o":4.005,"t":"2026-10-22T16:35:00Z","v":28918,"vw":4.009155},{"c":4.01,"h":4.0199,"l":3.995,"n":274,"o":4,"t":"2026-10-22T16:40:00Z","v":47166,"vw":4.007994},{"c":3.98,"h":4.015,"l":3.9736,"n":338,"o":4.015,"t":"2026-10-22T16:45:00Z","v":69929,"vw":3.991274},{"c":4.01,"h":4.015,"l":3.975,"n":205,"o":3.98,"t":"2026-10-22T16:50:00Z","v":30454,"vw":3.98779},{"c":4,"h":4.015,"l":4,"n":161,"o":4.01,"t":"2026-10-22T16:55:00Z","v":18101,"vw":4.008379},{"c":3.985,"h":4.005,"l":3.98,"n":264,"o":4.005,"t":"2026-10-22T17:00:00Z","v":39694,"vw":3.993773},{"c":3.995,"h":4,"l":3.98,"n":165,"o":3.985,"t":"2026-10-22T17:05:00Z","v":32558,"vw":3.988208},{"c":3.99,"h":4,"l":3.99,"n":114,"o":3.995,"t":"2026-10-22T17:10:00Z","v":11921,"vw":3.992937},{"c":4.015,"h":4.02,"l":3.995,"n":174,"o":3.995,"t":"2026-10-22T17:15:00Z","v":20258,"vw":4.005422},{"c":4.005,"h":4.015,"l":4.005,"n":155,"o":4.015,"t":"2026-10-22T17:20:00Z","v":17333,"vw":4.012644},{"c":4.005,"h":4.01,"l":3.995,"n":130,"o":4,"t":"2026-10-22T17:25:00Z","v":22944,"vw":4.000487},{"c":4.005,"h":4.01,"l":4,"n":90,"o":4.005,"t":"2026-10-22T17:30:00Z","v":6685,"vw":4.005194},{"c":4.02,"h":4.025,"l":4.005,"n":230,"o":4.005,"t":"2026-10-22T17:35:00Z","v":21673,"vw":4.015662},{"c":4.015,"h":4.025,"l":4.01,"n":166,"o":4.02,"t":"2026-10-22T17:40:00Z","v":13333,"vw":4.016833},{"c":4.005,"h":4.02,"l":4.005,"n":232,"o":4.01,"t":"2026-10-22T17:45:00Z","v":18370,"vw":4.009939},{"c":4.005,"h":4.01,"l":4.005,"n":144,"o":4.005,"t":"2026-10-22T17:50:00Z","v":14047,"vw":4.007636},{"c":4,"h":4.015,"l":4,"n":127,"o":4.005,"t":"2026-10-22T17:55:00Z","v":12992,"vw":4.009524},{"c":3.99,"h":4.005,"l":3.985,"n":200,"o":4,"t":"2026-10-22T18:00:00Z","v":52576,"vw":3.997033},{"c":3.995,"h":4,"l":3.99,"n":90,"o":3.9908,"t":"2026-10-22T18:05:00Z","v":16215,"vw":3.995731},{"c":3.995,"h":4.005,"l":3.995,"n":281,"o":3.995,"t":"2026-10-22T18:10:00Z","v":40187,"vw":3.998874},{"c":4.005,"h":4.01,"l":3.995,"n":118,"o":3.995,"t":"2026-10-22T18:15:00Z","v":14168,"vw":4.001885},{"c":4.01,"h":4.015,"l":4,"n":210,"o":4.005,"t":"2026-10-22T18:20:00Z","v":24213,"vw":4.010636},{"c":3.98,"h":4.01,"l":3.98,"n":162,"o":4.005,"t":"2026-10-22T18:25:00Z","v":26974,"vw":3.995462},{"c":3.995,"h":4,"l":3.98,"n":196,"o":3.98,"t":"2026-10-22T18:30:00Z","v":41698,"vw":3.99082},{"c":3.99,"h":4,"l":3.985,"n":213,"o":3.995,"t":"2026-10-22T18:35:00Z","v":43150,"vw":3.991621},{"c":3.985,"h":3.99,"l":3.98,"n":183,"o":3.99,"t":"2026-10-22T18:40:00Z","v":28395,"vw":3.987205},{"c":3.975,"h":3.99,"l":3.97,"n":216,"o":3.98,"t":"2026-10-22T18:45:00Z","v":36437,"vw":3.98062},{"c":3.975,"h":3.98,"l":3.97,"n":180,"o":3.975,"t":"2026-10-22T18:50:00Z","v":26345,"vw":3.976266},{"c":3.97,"h":3.98,"l":3.97,"n":119,"o":3.97,"t":"2026-10-22T18:55:00Z","v":19321,"vw":3.977583},{"c":3.965,"h":3.98,"l":3.965,"n":263,"o":3.97,"t":"2026-10-22T19:00:00Z","v":51764,"vw":3.969861},{"c":3.965,"h":3.98,"l":3.96,"n":374,"o":3.965,"t":"2026-10-22T19:05:00Z","v":76254,"vw":3.974104},{"c":3.965,"h":3.965,"l":3.95,"n":231,"o":3.965,"t":"2026-10-22T19:10:00Z","v":40689,"vw":3.960685},{"c":3.9588,"h":3.97,"l":3.95,"n":224,"o":3.965,"t":"2026-10-22T19:15:00Z","v":51887,"vw":3.960381},{"c":3.965,"h":3.97,"l":3.95,"n":253,"o":3.96,"t":"2026-10-22T19:20:00Z","v":65875,"vw":3.961335},{"c":3.98,"h":3.99,"l":3.96,"n":365,"o":3.965,"t":"2026-10-22T19:25:00Z","v":49910,"vw":3.973787},{"c":3.97,"h":3.99,"l":3.965,"n":216,"o":3.985,"t":"2026-10-22T19:30:00Z","v":29047,"vw":3.97718},{"c":3.965,"h":3.975,"l":3.95,"n":321,"o":3.965,"t":"2026-10-22T19:35:00Z","v":84532,"vw":3.962675},{"c":3.965,"h":3.97,"l":3.96,"n":265,"o":3.965,"t":"2026-10-22T19:40:00Z","v":54486,"vw":3.968351},{"c":3.965,"h":3.97,"l":3.95,"n":487,"o":3.965,"t":"2026-10-22T19:45:00Z","v":122924,"vw":3.957927},{"c":3.945,"h":3.975,"l":3.935,"n":789,"o":3.96,"t":"2026-10-22T19:50:00Z","v":163744,"vw":3.952905},{"c":4.01,"h":4.01,"l":3.95,"n":1808,"o":3.95,"t":"2026-10-22T19:55:00Z","v":337623,"vw":3.989119},{"c":4.005,"h":4.005,"l":4.005,"n":9,"o":4.005,"t":"2026-10-22T20:00:00Z","v":311196,"vw":4.005},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T20:30:00Z","v":136,"vw":4}],"history":[{"c":2.02,"h":2.065,"l":1.98,"n":5280,"o":2.05,"t":"2024-10-21T04:00:00Z","v":1616760,"vw":2.016478},{"c":1.99,"h":2.02,"l":1.9,"n":6669,"o":2.01,"t":"2024-10-22T04:00:00Z","v":2118161,"vw":1.969436},{"c":1.97,"h":2.01,"l":1.91,"n":5561,"o":1.99,"t":"2024-10-23T04:00:00Z","v":2819535,"vw":1.981475},{"c":1.97,"h":2,"l":1.95,"n":5147,"o":1.98,"t":"2024-10-24T04:00:00Z","v":962118,"vw":1.974304},{"c":1.99,"h":2.05,"l":1.97,"n":5357,"o":1.97,"t":"2024-10-25T04:00:00Z","v":1454893,"vw":2.018081},{"c":1.97,"h":2.055,"l":1.97,"n":5810,"o":1.99,"t":"2024-10-28T04:00:00Z","v":1752850,"vw":2.010127},{"c":1.88,"h":2,"l":1.88,"n":5380,"o":2,"t":"2024-10-29T04:00:00Z","v":1868626,"vw":1.909903},{"c":1.87,"h":1.93,"l":1.85,"n":5167,"o":1.88,"t":"2024-10-30T04:00:00Z","v":1352673,"vw":1.877289},{"c":1.69,"h":1.87,"l":1.68,"n":7133,"o":1.85,"t":"2024-10-31T04:00:00Z","v":2094721,"vw":1.757246},{"c":1.53,"h":1.72,"l":1.52,"n":10375,"o":1.69,"t":"2024-11-01T04:00:00Z","v":6477091,"vw":1.56245},{"c":1.34,"h":1.57,"l":1.335,"n":17728,"o":1.57,"t":"2024-11-04T05:00:00Z","v":7479722,"vw":1.41837},{"c":1.27,"h":1.355,"l":1.19,"n":25938,"o":1.34,"t":"2024-11-05T05:00:00Z","v":12999016,"vw":1.237499},{"c":1.37,"h":1.43,"l":1.25,"n":19800,"o":1.25,"t":"2024-11-06T05:00:00Z","v":10432196,"vw":1.343939},{"c":1.42,"h":1.4689,"l":1.35,"n":9795,"o":1.41,"t":"2024-11-07T05:00:00Z","v":4496692,"vw":1.407212},{"c":1.5,"h":1.52,"l":1.4,"n":7922,"o":1.42,"t":"2024-11-08T05:00:00Z","v":4159017,"vw":1.472747},{"c":1.63,"h":1.65,"l":1.49,"n":15761,"o":1.53,"t":"2024-11-11T05:00:00Z","v":7245303,"vw":1.576077},{"c":2.39,"h":2.43,"l":2.02,"n":72750,"o":2.08,"t":"2024-11-12T05:00:00Z","v":25442556,"vw":2.22035},{"c":2.21,"h":2.53,"l":2.17,"n":26612,"o":2.47,"t":"2024-11-13T05:00:00Z","v":6876350,"vw":2.258194},{"c":2.27,"h":2.63,"l":1.96,"n":34350,"o":2.01,"t":"2024-11-14T05:00:00Z","v":10308614,"vw":2.425456},{"c":2.06,"h":2.32,"l":1.94,"n":18643,"o":2.32,"t":"2024-11-15T05:00:00Z","v":7298813,"vw":2.057279},{"c":2.28,"h":2.34,"l":2.065,"n":14468,"o":2.11,"t":"2024-11-18T05:00:00Z","v":4396982,"vw":2.26207},{"c":2.12,"h":2.28,"l":2.0613,"n":15103,"o":2.22,"t":"2024-11-19T05:00:00Z","v":7919982,"vw":2.175601},{"c":2.01,"h":2.12,"l":1.96,"n":12537,"o":2.12,"t":"2024-11-20T05:00:00Z","v":8624111,"vw":2.014823},{"c":2.18,"h":2.2,"l":1.98,"n":10347,"o":2.03,"t":"2024-11-21T05:00:00Z","v":5278203,"vw":2.130026},{"c":2.47,"h":2.62,"l":2.115,"n":29140,"o":2.2,"t":"2024-11-22T05:00:00Z","v":9792420,"vw":2.403586},{"c":2.89,"h":3.03,"l":2.49,"n":27195,"o":2.5,"t":"2024-11-25T05:00:00Z","v":9968366,"vw":2.896804},{"c":2.93,"h":2.99,"l":2.79,"n":15776,"o":2.87,"t":"2024-11-26T05:00:00Z","v":7377954,"vw":2.876658},{"c":3,"h":3.19,"l":2.92,"n":12528,"o":2.97,"t":"2024-11-27T05:00:00Z","v":4802974,"vw":3.021251},{"c":3.24,"h":3.295,"l":3,"n":9538,"o":3.01,"t":"2024-11-29T05:00:00Z","v":2242531,"vw":3.176648},{"c":3.08,"h":3.31,"l":3.06,"n":16559,"o":3.26,"t":"2024-12-02T05:00:00Z","v":7931335,"vw":3.145406},{"c":2.61,"h":3.1119,"l":2.58,"n":20255,"o":3.05,"t":"2024-12-03T05:00:00Z","v":6445428,"vw":2.711072},{"c":2.455,"h":2.67,"l":2.45,"n":14151,"o":2.55,"t":"2024-12-04T05:00:00Z","v":5728523,"vw":2.520358},{"c":2.38,"h":2.43,"l":2.2,"n":16207,"o":2.35,"t":"2024-12-05T05:00:00Z","v":5412298,"vw":2.32837},{"c":2.48,"h":2.56,"l":2.385,"n":8649,"o":2.4,"t":"2024-12-06T05:00:00Z","v":2182114,"vw":2.486533},{"c":2.56,"h":2.715,"l":2.48,"n":8507,"o":2.48,"t":"2024-12-09T05:00:00Z","v":1890474,"vw":2.588481},{"c":2.52,"h":2.68,"l":2.47,"n":17661,"o":2.59,"t":"2024-12-10T05:00:00Z","v":7253227,"vw":2.557671},{"c":2.43,"h":2.6,"l":2.32,"n":12273,"o":2.56,"t":"2024-12-11T05:00:00Z","v":2367867,"vw":2.4299},{"c":2.25,"h":2.42,"l":2.22,"n":11621,"o":2.41,"t":"2024-12-12T05:00:00Z","v":2898577,"vw":2.279035},{"c":2.07,"h":2.265,"l":2.04,"n":13333,"o":2.25,"t":"2024-12-13T05:00:00Z","v":4541630,"vw":2.091436},{"c":2.01,"h":2.125,"l":1.97,"n":10259,"o":2.06,"t":"2024-12-16T05:00:00Z","v":3048583,"vw":2.041881},{"c":2.03,"h":2.1,"l":1.98,"n":12927,"o":2.01,"t":"2024-12-17T05:00:00Z","v":2887381,"vw":2.037346},{"c":1.83,"h":2.07,"l":1.8,"n":8973,"o":2.06,"t":"2024-12-18T05:00:00Z","v":2205236,"vw":1.926809},{"c":1.85,"h":2,"l":1.805,"n":11324,"o":1.98,"t":"2024-12-19T05:00:00Z","v":3364125,"vw":1.867721},{"c":1.85,"h":1.935,"l":1.8,"n":9031,"o":1.82,"t":"2024-12-20T05:00:00Z","v":6163472,"vw":1.853413},{"c":1.83,"h":1.88,"l":1.78,"n":5991,"o":1.83,"t":"2024-12-23T05:00:00Z","v":1543471,"vw":1.822803},{"c":1.85,"h":1.85,"l":1.79,"n":3496,"o":1.81,"t":"2024-12-24T05:00:00Z","v":930192,"vw":1.829336},{"c":1.86,"h":1.87,"l":1.75,"n":6469,"o":1.84,"t":"2024-12-26T05:00:00Z","v":1514506,"vw":1.818073},{"c":1.75,"h":1.93,"l":1.73,"n":6982,"o":1.86,"t":"2024-12-27T05:00:00Z","v":1607962,"vw":1.77894},{"c":1.73,"h":1.76,"l":1.655,"n":8503,"o":1.75,"t":"2024-12-30T05:00:00Z","v":1768631,"vw":1.700286},{"c":1.73,"h":1.79,"l":1.66,"n":7209,"o":1.7,"t":"2024-12-31T05:00:00Z","v":1995002,"vw":1.733004},{"c":1.85,"h":1.9,"l":1.72,"n":8326,"o":1.76,"t":"2025-01-02T05:00:00Z","v":1770177,"vw":1.835733},{"c":1.92,"h":1.97,"l":1.86,"n":7413,"o":1.89,"t":"2025-01-03T05:00:00Z","v":1284976,"vw":1.907098},{"c":2.05,"h":2.06,"l":1.87,"n":15467,"o":1.93,"t":"2025-01-06T05:00:00Z","v":3379540,"vw":2.011631},{"c":1.88,"h":2.07,"l":1.8301,"n":8566,"o":2.07,"t":"2025-01-07T05:00:00Z","v":3126141,"vw":1.910869},{"c":1.93,"h":1.93,"l":1.75,"n":6967,"o":1.89,"t":"2025-01-08T05:00:00Z","v":1707123,"vw":1.85257},{"c":1.76,"h":1.87,"l":1.72,"n":8330,"o":1.87,"t":"2025-01-10T05:00:00Z","v":1798411,"vw":1.764765},{"c":1.67,"h":1.81,"l":1.56,"n":8675,"o":1.81,"t":"2025-01-13T05:00:00Z","v":2730768,"vw":1.634305},{"c":1.62,"h":1.715,"l":1.605,"n":4754,"o":1.68,"t":"2025-01-14T05:00:00Z","v":1229912,"vw":1.632914},{"c":1.63,"h":1.75,"l":1.6,"n":6682,"o":1.7,"t":"2025-01-15T05:00:00Z","v":2073916,"vw":1.63364},{"c":1.58,"h":1.65,"l":1.54,"n":9481,"o":1.64,"t":"2025-01-16T05:00:00Z","v":4124279,"vw":1.568629},{"c":1.53,"h":1.615,"l":1.51,"n":8621,"o":1.6,"t":"2025-01-17T05:00:00Z","v":1924740,"vw":1.549528},{"c":1.53,"h":1.585,"l":1.47,"n":7574,"o":1.53,"t":"2025-01-21T05:00:00Z","v":1810501,"vw":1.525238},{"c":1.53,"h":1.5699,"l":1.5,"n":4837,"o":1.54,"t":"2025-01-22T05:00:00Z","v":1129801,"vw":1.531303},{"c":1.53,"h":1.55,"l":1.5,"n":5033,"o":1.52,"t":"2025-01-23T05:00:00Z","v":2150399,"vw":1.535044},{"c":1.52,"h":1.5501,"l":1.46,"n":6649,"o":1.51,"t":"2025-01-24T05:00:00Z","v":2220859,"vw":1.500218},{"c":1.53,"h":1.59,"l":1.49,"n":6971,"o":1.5,"t":"2025-01-27T05:00:00Z","v":3116565,"vw":1.527896},{"c":1.5,"h":1.53,"l":1.48,"n":6570,"o":1.51,"t":"2025-01-28T05:00:00Z","v":2483193,"vw":1.499524},{"c":1.5,"h":1.54,"l":1.44,"n":9832,"o":1.51,"t":"2025-01-29T05:00:00Z","v":3314362,"vw":1.48993},{"c":1.48,"h":1.505,"l":1.4418,"n":6161,"o":1.5,"t":"2025-01-30T05:00:00Z","v":1071371,"vw":1.473365},{"c":1.5,"h":1.59,"l":1.48,"n":5831,"o":1.49,"t":"2025-01-31T05:00:00Z","v":1231378,"vw":1.514351},{"c":1.53,"h":1.545,"l":1.435,"n":6425,"o":1.47,"t":"2025-02-03T05:00:00Z","v":2549106,"vw":1.516144},{"c":1.57,"h":1.66,"l":1.5,"n":6894,"o":1.52,"t":"2025-02-04T05:00:00Z","v":1981019,"vw":1.595784},{"c":1.69,"h":1.7,"l":1.54,"n":6448,"o":1.55,"t":"2025-02-05T05:00:00Z","v":2452105,"vw":1.645781},{"c":1.66,"h":1.77,"l":1.64,"n":6402,"o":1.7,"t":"2025-02-06T05:00:00Z","v":1793485,"vw":1.687641},{"c":1.75,"h":1.8297,"l":1.67,"n":14900,"o":1.7,"t":"2025-02-07T05:00:00Z","v":3230123,"vw":1.749879},{"c":1.87,"h":1.88,"l":1.7,"n":10569,"o":1.75,"t":"2025-02-10T05:00:00Z","v":3197560,"vw":1.8199},{"c":1.6,"h":1.85,"l":1.5001,"n":9012,"o":1.85,"t":"2025-02-11T05:00:00Z","v":3053799,"vw":1.643665},{"c":1.6,"h":1.6,"l":1.46,"n":7601,"o":1.6,"t":"2025-02-12T05:00:00Z","v":1987730,"vw":1.525054},{"c":1.62,"h":1.66,"l":1.55,"n":6243,"o":1.59,"t":"2025-02-13T05:00:00Z","v":1119808,"vw":1.611788},{"c":1.63,"h":1.76,"l":1.59,"n":6221,"o":1.63,"t":"2025-02-14T05:00:00Z","v":1208165,"vw":1.658209},{"c":1.6,"h":1.74,"l":1.58,"n":8839,"o":1.64,"t":"2025-02-18T05:00:00Z","v":2448359,"vw":1.618532},{"c":1.64,"h":1.67,"l":1.58,"n":6139,"o":1.62,"t":"2025-02-19T05:00:00Z","v":1197348,"vw":1.638817},{"c":1.64,"h":1.6993,"l":1.6,"n":5867,"o":1.65,"t":"2025-02-20T05:00:00Z","v":977905,"vw":1.629345},{"c":1.61,"h":1.71,"l":1.6,"n":5805,"o":1.64,"t":"2025-02-21T05:00:00Z","v":1637698,"vw":1.623921},{"c":1.65,"h":1.675,"l":1.6,"n":8686,"o":1.61,"t":"2025-02-24T05:00:00Z","v":1368063,"vw":1.637437},{"c":1.7,"h":1.74,"l":1.63,"n":10662,"o":1.66,"t":"2025-02-25T05:00:00Z","v":2129345,"vw":1.69203},{"c":1.62,"h":1.885,"l":1.59,"n":9104,"o":1.8,"t":"2025-02-26T05:00:00Z","v":2123362,"vw":1.643683},{"c":1.59,"h":1.73,"l":1.585,"n":10809,"o":1.6,"t":"2025-02-27T05:00:00Z","v":2368152,"vw":1.609764},{"c":1.6,"h":1.64,"l":1.58,"n":5170,"o":1.59,"t":"2025-02-28T05:00:00Z","v":952061,"vw":1.608139},{"c":1.62,"h":1.66,"l":1.59,"n":8637,"o":1.6,"t":"2025-03-03T05:00:00Z","v":2879043,"vw":1.612052},{"c":1.63,"h":1.67,"l":1.57,"n":9844,"o":1.59,"t":"2025-03-04T05:00:00Z","v":1612853,"vw":1.62089},{"c":1.7,"h":1.74,"l":1.63,"n":7377,"o":1.64,"t":"2025-03-05T05:00:00Z","v":1465386,"vw":1.695056},{"c":1.69,"h":1.8,"l":1.65,"n":5756,"o":1.7,"t":"2025-03-06T05:00:00Z","v":1322679,"vw":1.686306},{"c":1.75,"h":1.765,"l":1.65,"n":6011,"o":1.65,"t":"2025-03-07T05:00:00Z","v":1163591,"vw":1.735479},{"c":1.72,"h":1.77,"l":1.695,"n":6186,"o":1.74,"t":"2025-03-10T04:00:00Z","v":1521292,"vw":1.726179},{"c":1.73,"h":1.75,"l":1.655,"n":7904,"o":1.72,"t":"2025-03-11T04:00:00Z","v":1156202,"vw":1.693516},{"c":1.74,"h":1.78,"l":1.71,"n":4748,"o":1.71,"t":"2025-03-12T04:00:00Z","v":815388,"vw":1.741458},{"c":1.72,"h":1.79,"l":1.71,"n":4114,"o":1.75,"t":"2025-03-13T04:00:00Z","v":504289,"vw":1.735151},{"c":1.72,"h":1.78,"l":1.694,"n":8202,"o":1.73,"t":"2025-03-14T04:00:00Z","v":3274594,"vw":1.737858},{"c":1.79,"h":1.82,"l":1.699,"n":7438,"o":1.73,"t":"2025-03-17T04:00:00Z","v":1623499,"vw":1.766638},{"c":1.74,"h":1.8026,"l":1.73,"n":6194,"o":1.77,"t":"2025-03-18T04:00:00Z","v":1456923,"vw":1.752683},{"c":1.83,"h":1.83,"l":1.71,"n":6183,"o":1.73,"t":"2025-03-19T04:00:00Z","v":1096398,"vw":1.784062},{"c":1.7,"h":1.87,"l":1.69,"n":7014,"o":1.8,"t":"2025-03-20T04:00:00Z","v":1195789,"vw":1.757098},{"c":1.64,"h":1.705,"l":1.59,"n":8281,"o":1.68,"t":"2025-03-21T04:00:00Z","v":5304703,"vw":1.641428},{"c":1.66,"h":1.68,"l":1.595,"n":6715,"o":1.67,"t":"2025-03-24T04:00:00Z","v":945128,"vw":1.640797},{"c":1.77,"h":1.78,"l":1.63,"n":7770,"o":1.67,"t":"2025-03-25T04:00:00Z","v":1674410,"vw":1.696296},{"c":1.8,"h":1.83,"l":1.65,"n":6087,"o":1.76,"t":"2025-03-26T04:00:00Z","v":1160715,"vw":1.758463},{"c":1.88,"h":1.95,"l":1.78,"n":10994,"o":1.81,"t":"2025-03-27T04:00:00Z","v":2506838,"vw":1.882182},{"c":1.93,"h":1.95,"l":1.805,"n":6407,"o":1.91,"t":"2025-03-28T04:00:00Z","v":1561909,"vw":1.891581},{"c":1.39,"h":1.79,"l":1.17,"n":28462,"o":1.79,"t":"2025-03-31T04:00:00Z","v":12479435,"vw":1.360975},{"c":1.265,"h":1.42,"l":1.21,"n":13966,"o":1.42,"t":"2025-04-01T04:00:00Z","v":5137530,"vw":1.260894},{"c":1.32,"h":1.36,"l":1.24,"n":7558,"o":1.26,"t":"2025-04-02T04:00:00Z","v":1658734,"vw":1.312336},{"c":1.26,"h":1.32,"l":1.205,"n":13626,"o":1.25,"t":"2025-04-03T04:00:00Z","v":2801950,"vw":1.257622},{"c":1.22,"h":1.24,"l":1.19,"n":7422,"o":1.21,"t":"2025-04-04T04:00:00Z","v":1796089,"vw":1.211482},{"c":1.24,"h":1.255,"l":1.1007,"n":10553,"o":1.15,"t":"2025-04-07T04:00:00Z","v":2115673,"vw":1.19246},{"c":1.13,"h":1.29,"l":1.12,"n":12279,"o":1.29,"t":"2025-04-08T04:00:00Z","v":1758009,"vw":1.193186},{"c":1.2,"h":1.26,"l":1.05,"n":13655,"o":1.13,"t":"2025-04-09T04:00:00Z","v":2380891,"vw":1.174312},{"c":1.17,"h":1.22,"l":1.08,"n":6579,"o":1.19,"t":"2025-04-10T04:00:00Z","v":1013573,"vw":1.160821},{"c":1.245,"h":1.27,"l":1.14,"n":4779,"o":1.16,"t":"2025-04-11T04:00:00Z","v":867477,"vw":1.224062},{"c":1.28,"h":1.31,"l":1.23,"n":5641,"o":1.26,"t":"2025-04-14T04:00:00Z","v":832984,"vw":1.275947},{"c":1.27,"h":1.36,"l":1.24,"n":4621,"o":1.27,"t":"2025-04-15T04:00:00Z","v":798053,"vw":1.281195},{"c":1.18,"h":1.24,"l":1.14,"n":5184,"o":1.24,"t":"2025-04-16T04:00:00Z","v":812496,"vw":1.181852},{"c":1.24,"h":1.26,"l":1.13,"n":4986,"o":1.19,"t":"2025-04-17T04:00:00Z","v":983008,"vw":1.21047},{"c":1.45,"h":1.475,"l":1.22,"n":15860,"o":1.23,"t":"2025-04-21T04:00:00Z","v":4663020,"vw":1.409906},{"c":1.78,"h":1.82,"l":1.46,"n":18454,"o":1.47,"t":"2025-04-22T04:00:00Z","v":5234899,"vw":1.731029},{"c":1.82,"h":1.98,"l":1.78,"n":21829,"o":1.85,"t":"2025-04-23T04:00:00Z","v":3994205,"vw":1.848748},{"c":1.82,"h":1.88,"l":1.74,"n":7999,"o":1.8,"t":"2025-04-24T04:00:00Z","v":1389727,"vw":1.819711},{"c":1.76,"h":1.8,"l":1.7,"n":7323,"o":1.77,"t":"2025-04-25T04:00:00Z","v":1698835,"vw":1.740566},{"c":1.8,"h":1.895,"l":1.74,"n":7667,"o":1.76,"t":"2025-04-28T04:00:00Z","v":1743217,"vw":1.822126},{"c":1.82,"h":1.845,"l":1.755,"n":5431,"o":1.78,"t":"2025-04-29T04:00:00Z","v":1264782,"vw":1.805239},{"c":1.94,"h":1.98,"l":1.78,"n":6113,"o":1.78,"t":"2025-04-30T04:00:00Z","v":1030214,"vw":1.91011},{"c":2.41,"h":2.43,"l":1.93,"n":21606,"o":1.955,"t":"2025-05-01T04:00:00Z","v":6693083,"vw":2.266005},{"c":2.58,"h":2.725,"l":2.44,"n":23353,"o":2.465,"t":"2025-05-02T04:00:00Z","v":5759167,"vw":2.609093},{"c":2.46,"h":2.565,"l":2.385,"n":15257,"o":2.55,"t":"2025-05-05T04:00:00Z","v":3119858,"vw":2.456566},{"c":2,"h":2.455,"l":1.85,"n":28096,"o":2.42,"t":"2025-05-06T04:00:00Z","v":8488600,"vw":2.041198},{"c":1.9,"h":2.12,"l":1.845,"n":9699,"o":1.93,"t":"2025-05-07T04:00:00Z","v":3078959,"vw":1.926957},{"c":2.1,"h":2.28,"l":1.85,"n":28607,"o":1.86,"t":"2025-05-08T04:00:00Z","v":6337969,"vw":2.125145},{"c":2.13,"h":2.22,"l":2.06,"n":12016,"o":2.1,"t":"2025-05-09T04:00:00Z","v":2134321,"vw":2.138641},{"c":2.32,"h":2.34,"l":2.145,"n":15330,"o":2.19,"t":"2025-05-12T04:00:00Z","v":4031192,"vw":2.242269},{"c":2.34,"h":2.37,"l":2.21,"n":12370,"o":2.33,"t":"2025-05-13T04:00:00Z","v":2300571,"vw":2.3061},{"c":2.37,"h":2.45,"l":2.27,"n":15451,"o":2.35,"t":"2025-05-14T04:00:00Z","v":2934359,"vw":2.360297},{"c":2.56,"h":2.77,"l":2.295,"n":34888,"o":2.51,"t":"2025-05-15T04:00:00Z","v":6645733,"vw":2.538902},{"c":2.7,"h":2.765,"l":2.555,"n":25146,"o":2.59,"t":"2025-05-16T04:00:00Z","v":4809303,"vw":2.665879},{"c":2.79,"h":2.88,"l":2.63,"n":19179,"o":2.64,"t":"2025-05-19T04:00:00Z","v":3231685,"vw":2.7527},{"c":2.93,"h":3,"l":2.75,"n":27722,"o":2.78,"t":"2025-05-20T04:00:00Z","v":5773241,"vw":2.9098},{"c":2.89,"h":3.24,"l":2.83,"n":26489,"o":2.86,"t":"2025-05-21T04:00:00Z","v":4568270,"vw":3.05277},{"c":2.85,"h":2.935,"l":2.72,"n":21466,"o":2.84,"t":"2025-05-22T04:00:00Z","v":3584388,"vw":2.836577},{"c":2.75,"h":2.848,"l":2.565,"n":14994,"o":2.76,"t":"2025-05-23T04:00:00Z","v":4063290,"vw":2.680244},{"c":2.605,"h":2.84,"l":2.6,"n":19232,"o":2.8,"t":"2025-05-27T04:00:00Z","v":3061670,"vw":2.685398},{"c":2.44,"h":2.64,"l":2.44,"n":14411,"o":2.63,"t":"2025-05-28T04:00:00Z","v":2404823,"vw":2.530294},{"c":2.75,"h":2.95,"l":2.66,"n":84773,"o":2.85,"t":"2025-05-29T04:00:00Z","v":22180068,"vw":2.783794},{"c":2.71,"h":2.74,"l":2.665,"n":25507,"o":2.7,"t":"2025-05-30T04:00:00Z","v":5623162,"vw":2.703684},{"c":2.785,"h":2.82,"l":2.655,"n":17660,"o":2.72,"t":"2025-06-02T04:00:00Z","v":3290084,"vw":2.755456},{"c":2.78,"h":2.97,"l":2.775,"n":25532,"o":2.91,"t":"2025-06-03T04:00:00Z","v":5946533,"vw":2.867598},{"c":2.79,"h":2.94,"l":2.69,"n":21050,"o":2.93,"t":"2025-06-04T04:00:00Z","v":4281785,"vw":2.827151},{"c":2.88,"h":2.91,"l":2.7,"n":21443,"o":2.78,"t":"2025-06-05T04:00:00Z","v":3569335,"vw":2.827861},{"c":2.84,"h":3.08,"l":2.79,"n":22481,"o":2.96,"t":"2025-06-06T04:00:00Z","v":6669041,"vw":2.87332},{"c":2.8,"h":2.93,"l":2.77,"n":14262,"o":2.92,"t":"2025-06-09T04:00:00Z","v":1890016,"vw":2.815119},{"c":2.61,"h":2.85,"l":2.59,"n":18844,"o":2.8,"t":"2025-06-10T04:00:00Z","v":2579419,"vw":2.676881},{"c":2.67,"h":3.01,"l":2.59,"n":32959,"o":2.63,"t":"2025-06-11T04:00:00Z","v":7902668,"vw":2.79444},{"c":2.65,"h":2.74,"l":2.57,"n":21531,"o":2.67,"t":"2025-06-12T04:00:00Z","v":4230582,"vw":2.657484},{"c":2.54,"h":2.64,"l":2.49,"n":14636,"o":2.58,"t":"2025-06-13T04:00:00Z","v":2463226,"vw":2.571983},{"c":2.56,"h":2.605,"l":2.48,"n":15914,"o":2.59,"t":"2025-06-16T04:00:00Z","v":3500189,"vw":2.535086},{"c":2.55,"h":2.66,"l":2.52,"n":14271,"o":2.55,"t":"2025-06-17T04:00:00Z","v":3050948,"vw":2.586197},{"c":2.57,"h":2.64,"l":2.485,"n":12391,"o":2.54,"t":"2025-06-18T04:00:00Z","v":3282647,"vw":2.57568},{"c":2.46,"h":2.619,"l":2.39,"n":19314,"o":2.61,"t":"2025-06-20T04:00:00Z","v":9475276,"vw":2.460041},{"c":2.49,"h":2.5,"l":2.43,"n":9276,"o":2.47,"t":"2025-06-23T04:00:00Z","v":3086864,"vw":2.463148},{"c":2.37,"h":2.55,"l":2.36,"n":12038,"o":2.5,"t":"2025-06-24T04:00:00Z","v":2608404,"vw":2.450497},{"c":2.44,"h":2.46,"l":2.31,"n":15639,"o":2.37,"t":"2025-06-25T04:00:00Z","v":2156911,"vw":2.410033},{"c":2.41,"h":2.47,"l":2.29,"n":12835,"o":2.45,"t":"2025-06-26T04:00:00Z","v":2334507,"vw":2.383602},{"c":2.38,"h":2.475,"l":2.345,"n":8865,"o":2.4,"t":"2025-06-27T04:00:00Z","v":2301869,"vw":2.397009},{"c":2.31,"h":2.4204,"l":2.3,"n":7963,"o":2.42,"t":"2025-06-30T04:00:00Z","v":1320807,"vw":2.329052},{"c":2.34,"h":2.465,"l":2.25,"n":13474,"o":2.35,"t":"2025-07-01T04:00:00Z","v":2675873,"vw":2.358113},{"c":2.43,"h":2.505,"l":2.34,"n":14066,"o":2.34,"t":"2025-07-02T04:00:00Z","v":2758661,"vw":2.45972},{"c":2.45,"h":2.49,"l":2.391,"n":5060,"o":2.45,"t":"2025-07-03T04:00:00Z","v":726725,"vw":2.446658},{"c":2.34,"h":2.4816,"l":2.3335,"n":6642,"o":2.45,"t":"2025-07-07T04:00:00Z","v":999729,"vw":2.364329},{"c":2.42,"h":2.5,"l":2.33,"n":7273,"o":2.34,"t":"2025-07-08T04:00:00Z","v":2308650,"vw":2.437801},{"c":2.54,"h":2.575,"l":2.4405,"n":17313,"o":2.46,"t":"2025-07-09T04:00:00Z","v":3263636,"vw":2.524217},{"c":2.55,"h":2.58,"l":2.505,"n":12138,"o":2.54,"t":"2025-07-10T04:00:00Z","v":2338745,"vw":2.546119},{"c":2.64,"h":2.725,"l":2.59,"n":10885,"o":2.62,"t":"2025-07-11T04:00:00Z","v":3293732,"vw":2.660028},{"c":2.64,"h":2.715,"l":2.6,"n":17665,"o":2.64,"t":"2025-07-14T04:00:00Z","v":4149957,"vw":2.65686},{"c":2.51,"h":2.655,"l":2.47,"n":10078,"o":2.65,"t":"2025-07-15T04:00:00Z","v":2020847,"vw":2.532898},{"c":2.54,"h":2.56,"l":2.485,"n":9022,"o":2.52,"t":"2025-07-16T04:00:00Z","v":1655982,"vw":2.533134},{"c":2.59,"h":2.62,"l":2.54,"n":10054,"o":2.55,"t":"2025-07-17T04:00:00Z","v":3484778,"vw":2.582813},{"c":2.57,"h":2.7,"l":2.52,"n":12176,"o":2.6,"t":"2025-07-18T04:00:00Z","v":4961106,"vw":2.601324},{"c":2.53,"h":2.675,"l":2.47,"n":9845,"o":2.59,"t":"2025-07-21T04:00:00Z","v":2724543,"vw":2.533296},{"c":2.63,"h":2.67,"l":2.34,"n":20616,"o":2.53,"t":"2025-07-22T04:00:00Z","v":5425960,"vw":2.534635},{"c":2.69,"h":2.805,"l":2.61,"n":14717,"o":2.69,"t":"2025-07-23T04:00:00Z","v":3480672,"vw":2.711377},{"c":2.59,"h":2.72,"l":2.575,"n":9943,"o":2.71,"t":"2025-07-24T04:00:00Z","v":1434513,"vw":2.626778},{"c":2.65,"h":2.675,"l":2.525,"n":8223,"o":2.61,"t":"2025-07-25T04:00:00Z","v":2831497,"vw":2.597177},{"c":2.67,"h":2.705,"l":2.62,"n":9530,"o":2.65,"t":"2025-07-28T04:00:00Z","v":1340819,"vw":2.664898},{"c":2.62,"h":2.735,"l":2.6,"n":7939,"o":2.645,"t":"2025-07-29T04:00:00Z","v":1524788,"vw":2.652509},{"c":2.74,"h":2.91,"l":2.67,"n":16040,"o":2.7,"t":"2025-07-30T04:00:00Z","v":3612374,"vw":2.791367},{"c":2.73,"h":2.79,"l":2.65,"n":7152,"o":2.72,"t":"2025-07-31T04:00:00Z","v":1272761,"vw":2.708393},{"c":2.63,"h":2.775,"l":2.62,"n":15303,"o":2.69,"t":"2025-08-01T04:00:00Z","v":2993472,"vw":2.680547},{"c":2.71,"h":2.75,"l":2.54,"n":11192,"o":2.64,"t":"2025-08-04T04:00:00Z","v":2309616,"vw":2.666617},{"c":2.74,"h":2.775,"l":2.65,"n":12799,"o":2.71,"t":"2025-08-05T04:00:00Z","v":2765539,"vw":2.740668},{"c":2.79,"h":2.805,"l":2.63,"n":13142,"o":2.76,"t":"2025-08-06T04:00:00Z","v":2188145,"vw":2.731168},{"c":2.81,"h":2.81,"l":2.7,"n":8559,"o":2.79,"t":"2025-08-07T04:00:00Z","v":1641376,"vw":2.770779},{"c":2.72,"h":2.845,"l":2.7,"n":7979,"o":2.81,"t":"2025-08-08T04:00:00Z","v":1099262,"vw":2.76149},{"c":2.76,"h":2.805,"l":2.685,"n":10840,"o":2.71,"t":"2025-08-11T04:00:00Z","v":2520302,"vw":2.750321},{"c":2.91,"h":3,"l":2.69,"n":22482,"o":2.78,"t":"2025-08-12T04:00:00Z","v":4903725,"vw":2.921814},{"c":3.03,"h":3.12,"l":2.965,"n":28463,"o":3.06,"t":"2025-08-13T04:00:00Z","v":5072514,"vw":3.042947},{"c":2.94,"h":3.05,"l":2.88,"n":14189,"o":3.03,"t":"2025-08-14T04:00:00Z","v":2816112,"vw":2.942105},{"c":2.94,"h":2.99,"l":2.85,"n":16705,"o":2.96,"t":"2025-08-15T04:00:00Z","v":2891580,"vw":2.91907},{"c":2.93,"h":3.05,"l":2.88,"n":17136,"o":2.955,"t":"2025-08-18T04:00:00Z","v":3081661,"vw":2.941846},{"c":2.84,"h":2.935,"l":2.81,"n":14465,"o":2.93,"t":"2025-08-19T04:00:00Z","v":2982982,"vw":2.843903},{"c":2.87,"h":2.905,"l":2.7638,"n":8901,"o":2.81,"t":"2025-08-20T04:00:00Z","v":1831270,"vw":2.843663},{"c":2.87,"h":2.91,"l":2.815,"n":9932,"o":2.86,"t":"2025-08-21T04:00:00Z","v":1688996,"vw":2.863425},{"c":3,"h":3.01,"l":2.854,"n":13566,"o":2.9,"t":"2025-08-22T04:00:00Z","v":9090331,"vw":2.973116},{"c":2.92,"h":3.09,"l":2.905,"n":10899,"o":2.98,"t":"2025-08-25T04:00:00Z","v":1839050,"vw":2.986345},{"c":2.96,"h":2.985,"l":2.875,"n":9477,"o":2.94,"t":"2025-08-26T04:00:00Z","v":1776529,"vw":2.934304},{"c":2.97,"h":3.015,"l":2.905,"n":8599,"o":2.96,"t":"2025-08-27T04:00:00Z","v":1270242,"vw":2.953273},{"c":2.83,"h":3,"l":2.81,"n":9846,"o":2.99,"t":"2025-08-28T04:00:00Z","v":1850981,"vw":2.880541},{"c":2.92,"h":2.92,"l":2.785,"n":10273,"o":2.84,"t":"2025-08-29T04:00:00Z","v":1737210,"vw":2.870333},{"c":2.84,"h":2.99,"l":2.82,"n":13363,"o":2.9,"t":"2025-09-02T04:00:00Z","v":2362975,"vw":2.886519},{"c":2.9,"h":2.935,"l":2.82,"n":8676,"o":2.84,"t":"2025-09-03T04:00:00Z","v":2030617,"vw":2.886532},{"c":3.26,"h":3.28,"l":2.91,"n":42831,"o":2.95,"t":"2025-09-04T04:00:00Z","v":14224190,"vw":3.170042},{"c":3.36,"h":3.4,"l":3.21,"n":28804,"o":3.3,"t":"2025-09-05T04:00:00Z","v":5122843,"vw":3.319976},{"c":3.24,"h":3.4,"l":3.2,"n":21105,"o":3.32,"t":"2025-09-08T04:00:00Z","v":3664975,"vw":3.281},{"c":3.28,"h":3.36,"l":3.205,"n":12457,"o":3.25,"t":"2025-09-09T04:00:00Z","v":3273292,"vw":3.287759},{"c":3.25,"h":3.32,"l":3.16,"n":13228,"o":3.29,"t":"2025-09-10T04:00:00Z","v":2517764,"vw":3.23112},{"c":3.24,"h":3.305,"l":3.19,"n":12497,"o":3.23,"t":"2025-09-11T04:00:00Z","v":2878802,"vw":3.252324},{"c":3.07,"h":3.27,"l":3.04,"n":14271,"o":3.24,"t":"2025-09-12T04:00:00Z","v":4423365,"vw":3.120679},{"c":3.02,"h":3.12,"l":2.91,"n":14960,"o":3.07,"t":"2025-09-15T04:00:00Z","v":3003156,"vw":3.01103},{"c":2.84,"h":3.075,"l":2.83,"n":16580,"o":3,"t":"2025-09-16T04:00:00Z","v":2939423,"vw":2.952737},{"c":2.9,"h":2.955,"l":2.83,"n":18052,"o":2.84,"t":"2025-09-17T04:00:00Z","v":3557177,"vw":2.89346},{"c":2.99,"h":3.04,"l":2.86,"n":15216,"o":2.91,"t":"2025-09-18T04:00:00Z","v":2472473,"vw":2.971976},{"c":2.83,"h":3.03,"l":2.8,"n":12022,"o":2.99,"t":"2025-09-19T04:00:00Z","v":16905311,"vw":2.839194},{"c":2.87,"h":2.945,"l":2.7106,"n":14923,"o":2.84,"t":"2025-09-22T04:00:00Z","v":2262261,"vw":2.868568},{"c":2.92,"h":2.95,"l":2.87,"n":10692,"o":2.88,"t":"2025-09-23T04:00:00Z","v":1669250,"vw":2.907687},{"c":3.15,"h":3.16,"l":2.91,"n":20169,"o":2.92,"t":"2025-09-24T04:00:00Z","v":4778518,"vw":3.086844},{"c":3.06,"h":3.15,"l":3.04,"n":12005,"o":3.1,"t":"2025-09-25T04:00:00Z","v":2211941,"vw":3.081874},{"c":3.25,"h":3.26,"l":3.06,"n":14836,"o":3.1,"t":"2025-09-26T04:00:00Z","v":4334181,"vw":3.198826},{"c":3.16,"h":3.26,"l":3.1,"n":13175,"o":3.25,"t":"2025-09-29T04:00:00Z","v":2658682,"vw":3.151737},{"c":3.27,"h":3.3,"l":3.11,"n":16319,"o":3.14,"t":"2025-09-30T04:00:00Z","v":5157771,"vw":3.23043},{"c":3.18,"h":3.355,"l":3.1,"n":18538,"o":3.25,"t":"2025-10-01T04:00:00Z","v":10005177,"vw":3.247522},{"c":4.88,"h":4.92,"l":3.98,"n":476614,"o":4.035,"t":"2025-10-02T04:00:00Z","v":123669367,"vw":4.559304},{"c":4.76,"h":5.4,"l":4.485,"n":70569,"o":5.05,"t":"2025-10-03T04:00:00Z","v":18123088,"vw":4.898417},{"c":4.42,"h":4.89,"l":4.4,"n":33902,"o":4.89,"t":"2025-10-06T04:00:00Z","v":7466197,"vw":4.561071},{"c":4.72,"h":4.73,"l":4.3201,"n":25751,"o":4.42,"t":"2025-10-07T04:00:00Z","v":5035873,"vw":4.528781},{"c":5.06,"h":5.1,"l":4.67,"n":27875,"o":4.78,"t":"2025-10-08T04:00:00Z","v":5847615,"vw":4.973503},{"c":5,"h":5.21,"l":4.93,"n":26425,"o":5.06,"t":"2025-10-09T04:00:00Z","v":5046136,"vw":5.053937},{"c":4.88,"h":5.09,"l":4.7,"n":23111,"o":5.09,"t":"2025-10-10T04:00:00Z","v":3828297,"vw":4.843268},{"c":5.05,"h":5.15,"l":4.86,"n":21011,"o":4.88,"t":"2025-10-13T04:00:00Z","v":4136387,"vw":5.052817},{"c":5.155,"h":5.16,"l":4.8,"n":20894,"o":4.99,"t":"2025-10-14T04:00:00Z","v":4798777,"vw":5.059128},{"c":5.34,"h":5.5082,"l":5.215,"n":23662,"o":5.34,"t":"2025-10-15T04:00:00Z","v":4194117,"vw":5.334667},{"c":5.08,"h":5.39,"l":4.8701,"n":25951,"o":5.33,"t":"2025-10-16T04:00:00Z","v":4729001,"vw":5.058394},{"c":4.72,"h":4.92,"l":4.43,"n":44677,"o":4.9,"t":"2025-10-17T04:00:00Z","v":9119679,"vw":4.605664},{"c":4.72,"h":4.89,"l":4.51,"n":31024,"o":4.82,"t":"2025-10-20T04:00:00Z","v":5114156,"vw":4.633024},{"c":5.15,"h":5.33,"l":4.81,"n":34849,"o":4.93,"t":"2025-10-21T04:00:00Z","v":5577505,"vw":5.132673},{"c":4.94,"h":5.24,"l":4.705,"n":20750,"o":5.12,"t":"2025-10-22T04:00:00Z","v":2784621,"vw":4.928414},{"c":4.94,"h":5.2,"l":4.91,"n":26504,"o":4.97,"t":"2025-10-23T04:00:00Z","v":4193590,"vw":5.025544},{"c":4.75,"h":5.1,"l":4.735,"n":15459,"o":5.05,"t":"2025-10-24T04:00:00Z","v":2277482,"vw":4.878185},{"c":4.88,"h":4.935,"l":4.695,"n":14454,"o":4.81,"t":"2025-10-27T04:00:00Z","v":2085596,"vw":4.831533},{"c":4.99,"h":5.08,"l":4.84,"n":15485,"o":4.89,"t":"2025-10-28T04:00:00Z","v":1950226,"vw":4.9925},{"c":5.01,"h":5.25,"l":4.9,"n":21106,"o":4.99,"t":"2025-10-29T04:00:00Z","v":3485832,"vw":5.056801},{"c":4.91,"h":5.1878,"l":4.905,"n":16006,"o":4.98,"t":"2025-10-30T04:00:00Z","v":2389343,"vw":5.011231},{"c":4.96,"h":5.2,"l":4.85,"n":17637,"o":4.91,"t":"2025-10-31T04:00:00Z","v":2683302,"vw":5.030803},{"c":4.46,"h":4.5599,"l":3.97,"n":45136,"o":4.32,"t":"2025-11-03T05:00:00Z","v":9206949,"vw":4.344511},{"c":4.27,"h":4.54,"l":4,"n":26983,"o":4.29,"t":"2025-11-04T05:00:00Z","v":3759633,"vw":4.277517},{"c":4.03,"h":4.55,"l":3.89,"n":27153,"o":4.55,"t":"2025-11-05T05:00:00Z","v":5020056,"vw":4.046267},{"c":3.92,"h":4.075,"l":3.89,"n":23155,"o":4.03,"t":"2025-11-06T05:00:00Z","v":3365747,"vw":3.964034},{"c":3.83,"h":4,"l":3.6929,"n":26089,"o":3.9,"t":"2025-11-07T05:00:00Z","v":4034832,"vw":3.803801},{"c":3.89,"h":4,"l":3.75,"n":16993,"o":3.89,"t":"2025-11-10T05:00:00Z","v":2527793,"vw":3.840071},{"c":4.28,"h":4.305,"l":3.855,"n":29571,"o":3.89,"t":"2025-11-11T05:00:00Z","v":5042003,"vw":4.125333},{"c":4.36,"h":4.495,"l":4.2,"n":30759,"o":4.35,"t":"2025-11-12T05:00:00Z","v":4598241,"vw":4.37684},{"c":4.01,"h":4.35,"l":3.98,"n":26127,"o":4.35,"t":"2025-11-13T05:00:00Z","v":3699234,"vw":4.075952},{"c":4.13,"h":4.28,"l":3.9,"n":18916,"o":3.9,"t":"2025-11-14T05:00:00Z","v":3444273,"vw":4.160171},{"c":4.12,"h":4.255,"l":4.045,"n":20769,"o":4.1,"t":"2025-11-17T05:00:00Z","v":3391217,"vw":4.148924},{"c":4.15,"h":4.335,"l":4.05,"n":21991,"o":4.12,"t":"2025-11-18T05:00:00Z","v":2726710,"vw":4.219557},{"c":4.01,"h":4.21,"l":4,"n":19939,"o":4.17,"t":"2025-11-19T05:00:00Z","v":2352327,"vw":4.071944},{"c":3.99,"h":4.22,"l":3.915,"n":23454,"o":4.16,"t":"2025-11-20T05:00:00Z","v":3684878,"vw":4.02258},{"c":4.19,"h":4.34,"l":3.97,"n":27625,"o":3.99,"t":"2025-11-21T05:00:00Z","v":4388414,"vw":4.217967},{"c":4.42,"h":4.44,"l":4.225,"n":18001,"o":4.23,"t":"2025-11-24T05:00:00Z","v":5940297,"vw":4.389491},{"c":4.59,"h":4.6,"l":4.34,"n":20376,"o":4.44,"t":"2025-11-25T05:00:00Z","v":3450541,"vw":4.499363},{"c":4.86,"h":4.89,"l":4.61,"n":18000,"o":4.64,"t":"2025-11-26T05:00:00Z","v":2755727,"vw":4.78623},{"c":4.74,"h":4.915,"l":4.72,"n":10126,"o":4.9,"t":"2025-11-28T05:00:00Z","v":1119121,"vw":4.784067},{"c":4.43,"h":4.635,"l":4.42,"n":19913,"o":4.61,"t":"2025-12-01T05:00:00Z","v":2378171,"vw":4.499164},{"c":4.06,"h":4.47,"l":4.03,"n":22724,"o":4.44,"t":"2025-12-02T05:00:00Z","v":3314233,"vw":4.152313},{"c":4.49,"h":4.515,"l":4.1,"n":15784,"o":4.1,"t":"2025-12-03T05:00:00Z","v":2559872,"vw":4.369386},{"c":5.06,"h":5.095,"l":4.645,"n":26556,"o":4.82,"t":"2025-12-04T05:00:00Z","v":5624448,"vw":4.941792},{"c":5.05,"h":5.24,"l":5.005,"n":21060,"o":5.125,"t":"2025-12-05T05:00:00Z","v":3004091,"vw":5.129778},{"c":5.45,"h":5.54,"l":5.1,"n":28019,"o":5.12,"t":"2025-12-08T05:00:00Z","v":4036304,"vw":5.362725},{"c":5.31,"h":5.53,"l":5.3,"n":23364,"o":5.4,"t":"2025-12-09T05:00:00Z","v":3668412,"vw":5.387792},{"c":5.56,"h":5.64,"l":5.22,"n":21865,"o":5.27,"t":"2025-12-10T05:00:00Z","v":3362637,"vw":5.459064},{"c":5.76,"h":5.805,"l":5.4615,"n":29678,"o":5.57,"t":"2025-12-11T05:00:00Z","v":4598024,"vw":5.727412},{"c":5.79,"h":5.945,"l":5.7,"n":18896,"o":5.76,"t":"2025-12-12T05:00:00Z","v":2541102,"vw":5.815522},{"c":5.76,"h":5.95,"l":5.725,"n":25732,"o":5.85,"t":"2025-12-15T05:00:00Z","v":5887902,"vw":5.813745},{"c":5.82,"h":5.91,"l":5.705,"n":19339,"o":5.71,"t":"2025-12-16T05:00:00Z","v":4070189,"vw":5.816457},{"c":5.44,"h":5.885,"l":5.42,"n":29779,"o":5.77,"t":"2025-12-17T05:00:00Z","v":7405893,"vw":5.57471},{"c":5.45,"h":5.72,"l":5.37,"n":21200,"o":5.54,"t":"2025-12-18T05:00:00Z","v":2667946,"vw":5.52621},{"c":5.49,"h":5.705,"l":5.415,"n":21050,"o":5.45,"t":"2025-12-19T05:00:00Z","v":8958878,"vw":5.50674},{"c":5.86,"h":5.955,"l":5.515,"n":17661,"o":5.55,"t":"2025-12-22T05:00:00Z","v":2259867,"vw":5.831843},{"c":5.71,"h":5.84,"l":5.69,"n":10032,"o":5.77,"t":"2025-12-23T05:00:00Z","v":1291704,"vw":5.741815},{"c":5.91,"h":6.02,"l":5.86,"n":9559,"o":5.92,"t":"2025-12-24T05:00:00Z","v":1726656,"vw":5.933743},{"c":5.83,"h":5.9,"l":5.7101,"n":9841,"o":5.9,"t":"2025-12-26T05:00:00Z","v":1144965,"vw":5.79255},{"c":5.65,"h":5.8116,"l":5.58,"n":12204,"o":5.8,"t":"2025-12-29T05:00:00Z","v":1640258,"vw":5.689294},{"c":5.66,"h":5.69,"l":5.59,"n":15129,"o":5.65,"t":"2025-12-30T05:00:00Z","v":1464137,"vw":5.644216},{"c":5.5,"h":5.68,"l":5.47,"n":12823,"o":5.66,"t":"2025-12-31T05:00:00Z","v":2687461,"vw":5.52768},{"c":5.25,"h":5.53,"l":5.16,"n":17641,"o":5.51,"t":"2026-01-02T05:00:00Z","v":2362473,"vw":5.256484},{"c":4.89,"h":5.53,"l":4.88,"n":16354,"o":5.45,"t":"2026-01-05T05:00:00Z","v":2315529,"vw":4.997194},{"c":5.26,"h":5.3,"l":4.8,"n":20772,"o":4.89,"t":"2026-01-06T05:00:00Z","v":3777113,"vw":5.121852},{"c":5.31,"h":5.69,"l":5.215,"n":27165,"o":5.31,"t":"2026-01-07T05:00:00Z","v":3798110,"vw":5.385008},{"c":5.14,"h":5.27,"l":5.015,"n":21798,"o":5.2,"t":"2026-01-08T05:00:00Z","v":2548882,"vw":5.139683},{"c":4.98,"h":5.19,"l":4.92,"n":20245,"o":5.14,"t":"2026-01-09T05:00:00Z","v":3016881,"vw":5.001794},{"c":4.86,"h":4.92,"l":4.56,"n":21472,"o":4.91,"t":"2026-01-12T05:00:00Z","v":3015196,"vw":4.727793},{"c":4.9,"h":4.94,"l":4.68,"n":20610,"o":4.875,"t":"2026-01-13T05:00:00Z","v":2854985,"vw":4.851762},{"c":5.04,"h":5.17,"l":4.845,"n":20923,"o":4.88,"t":"2026-01-14T05:00:00Z","v":2324089,"vw":5.037092},{"c":4.9,"h":5.12,"l":4.84,"n":19401,"o":5.04,"t":"2026-01-15T05:00:00Z","v":2521883,"vw":4.94262},{"c":4.56,"h":4.97,"l":4.485,"n":19147,"o":4.93,"t":"2026-01-16T05:00:00Z","v":3715501,"vw":4.653568},{"c":4.64,"h":4.66,"l":4.4001,"n":24500,"o":4.51,"t":"2026-01-20T05:00:00Z","v":3389193,"vw":4.56403},{"c":4.78,"h":4.82,"l":4.56,"n":16516,"o":4.66,"t":"2026-01-21T05:00:00Z","v":1991740,"vw":4.726559},{"c":5.09,"h":5.125,"l":4.75,"n":20136,"o":4.78,"t":"2026-01-22T05:00:00Z","v":2450763,"vw":5.051362},{"c":4.66,"h":5.04,"l":4.635,"n":22943,"o":5,"t":"2026-01-23T05:00:00Z","v":4457430,"vw":4.742816},{"c":4.72,"h":4.73,"l":4.5,"n":18453,"o":4.68,"t":"2026-01-26T05:00:00Z","v":1888491,"vw":4.662512},{"c":4.76,"h":4.89,"l":4.655,"n":15495,"o":4.72,"t":"2026-01-27T05:00:00Z","v":1384587,"vw":4.749384},{"c":4.48,"h":4.77,"l":4.43,"n":22491,"o":4.74,"t":"2026-01-28T05:00:00Z","v":4207697,"vw":4.50813},{"c":4.57,"h":4.61,"l":4.49,"n":12609,"o":4.49,"t":"2026-01-29T05:00:00Z","v":1543808,"vw":4.553845},{"c":4.51,"h":4.68,"l":4.475,"n":17469,"o":4.51,"t":"2026-01-30T05:00:00Z","v":2386952,"vw":4.522822},{"c":4.66,"h":4.745,"l":4.51,"n":13521,"o":4.52,"t":"2026-02-02T05:00:00Z","v":1518023,"vw":4.672679},{"c":4.72,"h":4.86,"l":4.63,"n":13816,"o":4.65,"t":"2026-02-03T05:00:00Z","v":1366687,"vw":4.730468},{"c":4.54,"h":4.81,"l":4.47,"n":18636,"o":4.75,"t":"2026-02-04T05:00:00Z","v":2364471,"vw":4.562675},{"c":4.41,"h":4.61,"l":4.4,"n":23958,"o":4.5,"t":"2026-02-05T05:00:00Z","v":3936795,"vw":4.47276},{"c":4.61,"h":4.7,"l":4.44,"n":20227,"o":4.6,"t":"2026-02-06T05:00:00Z","v":2637380,"vw":4.568719},{"c":4.61,"h":4.645,"l":4.47,"n":17838,"o":4.62,"t":"2026-02-09T05:00:00Z","v":2991458,"vw":4.558052},{"c":4.48,"h":4.635,"l":4.455,"n":10976,"o":4.62,"t":"2026-02-10T05:00:00Z","v":2082281,"vw":4.505203},{"c":4.66,"h":4.71,"l":4.365,"n":13764,"o":4.5,"t":"2026-02-11T05:00:00Z","v":2042912,"vw":4.549188},{"c":4.65,"h":4.74,"l":4.47,"n":16262,"o":4.73,"t":"2026-02-12T05:00:00Z","v":1998951,"vw":4.612561},{"c":4.55,"h":4.8,"l":4.45,"n":15107,"o":4.69,"t":"2026-02-13T05:00:00Z","v":2099683,"vw":4.572372},{"c":4.58,"h":4.68,"l":4.465,"n":10484,"o":4.54,"t":"2026-02-17T05:00:00Z","v":3888861,"vw":4.559924},{"c":4.65,"h":4.755,"l":4.51,"n":10076,"o":4.55,"t":"2026-02-18T05:00:00Z","v":2747963,"vw":4.670781},{"c":4.79,"h":4.825,"l":4.52,"n":10435,"o":4.61,"t":"2026-02-19T05:00:00Z","v":1831377,"vw":4.744981},{"c":4.7,"h":4.79,"l":4.6,"n":9929,"o":4.75,"t":"2026-02-20T05:00:00Z","v":1189567,"vw":4.694996},{"c":4.84,"h":4.855,"l":4.64,"n":11554,"o":4.69,"t":"2026-02-23T05:00:00Z","v":1328468,"vw":4.792571},{"c":4.89,"h":4.985,"l":4.81,"n":13611,"o":4.86,"t":"2026-02-24T05:00:00Z","v":1552428,"vw":4.899052},{"c":4.67,"h":5.07,"l":4.64,"n":17513,"o":4.93,"t":"2026-02-25T05:00:00Z","v":1639580,"vw":4.802819},{"c":4.57,"h":4.67,"l":4.47,"n":14037,"o":4.64,"t":"2026-02-26T05:00:00Z","v":1964637,"vw":4.555907},{"c":4.53,"h":4.605,"l":4.45,"n":18014,"o":4.48,"t":"2026-02-27T05:00:00Z","v":4302245,"vw":4.544639},{"c":4.53,"h":4.615,"l":4.45,"n":19984,"o":4.45,"t":"2026-03-02T05:00:00Z","v":2548274,"vw":4.558882},{"c":4.53,"h":4.605,"l":4.44,"n":17017,"o":4.485,"t":"2026-03-03T05:00:00Z","v":3021257,"vw":4.53292},{"c":4.64,"h":4.7,"l":4.475,"n":21345,"o":4.5,"t":"2026-03-04T05:00:00Z","v":2741852,"vw":4.613182},{"c":4.49,"h":4.6,"l":4.415,"n":15670,"o":4.56,"t":"2026-03-05T05:00:00Z","v":3782025,"vw":4.490878},{"c":4.57,"h":4.59,"l":4.3,"n":14521,"o":4.37,"t":"2026-03-06T05:00:00Z","v":1955981,"vw":4.472334},{"c":4.59,"h":4.7692,"l":4.505,"n":23378,"o":4.52,"t":"2026-03-09T04:00:00Z","v":2974932,"vw":4.601594},{"c":4.57,"h":4.7,"l":4.525,"n":11365,"o":4.7,"t":"2026-03-10T04:00:00Z","v":1406210,"vw":4.601226},{"c":4.515,"h":4.595,"l":4.425,"n":14599,"o":4.51,"t":"2026-03-11T04:00:00Z","v":2219256,"vw":4.494441},{"c":4.61,"h":4.625,"l":4.345,"n":20741,"o":4.41,"t":"2026-03-12T04:00:00Z","v":3978004,"vw":4.493156},{"c":4.49,"h":4.715,"l":4.37,"n":24629,"o":4.63,"t":"2026-03-13T04:00:00Z","v":5043074,"vw":4.478342},{"c":4.53,"h":4.64,"l":4.48,"n":13617,"o":4.56,"t":"2026-03-16T04:00:00Z","v":1483058,"vw":4.538076},{"c":4.57,"h":4.6,"l":4.5,"n":12393,"o":4.55,"t":"2026-03-17T04:00:00Z","v":1893466,"vw":4.566888},{"c":4.45,"h":4.6,"l":4.43,"n":12499,"o":4.53,"t":"2026-03-18T04:00:00Z","v":1756219,"vw":4.473711},{"c":4.56,"h":4.66,"l":4.31,"n":31182,"o":4.55,"t":"2026-03-19T04:00:00Z","v":5664065,"vw":4.506032},{"c":4.4,"h":4.6237,"l":4.34,"n":17978,"o":4.58,"t":"2026-03-20T04:00:00Z","v":5529515,"vw":4.415831},{"c":4.54,"h":4.54,"l":4.37,"n":13870,"o":4.42,"t":"2026-03-23T04:00:00Z","v":1737987,"vw":4.488685},{"c":4.13,"h":4.52,"l":4.075,"n":26680,"o":4.47,"t":"2026-03-24T04:00:00Z","v":7366980,"vw":4.171804},{"c":4.58,"h":4.59,"l":4.2,"n":18405,"o":4.22,"t":"2026-03-25T04:00:00Z","v":3144573,"vw":4.511301},{"c":4.32,"h":4.6,"l":4.3,"n":15941,"o":4.46,"t":"2026-03-26T04:00:00Z","v":2329297,"vw":4.440763},{"c":4.07,"h":4.33,"l":4.03,"n":17670,"o":4.28,"t":"2026-03-27T04:00:00Z","v":2277094,"vw":4.098393},{"c":4.07,"h":4.15,"l":4.03,"n":15129,"o":4.1,"t":"2026-03-30T04:00:00Z","v":2318380,"vw":4.064956},{"c":4.47,"h":4.48,"l":4.1624,"n":18559,"o":4.21,"t":"2026-03-31T04:00:00Z","v":3617709,"vw":4.431077},{"c":4.31,"h":4.61,"l":4.295,"n":14048,"o":4.51,"t":"2026-04-01T04:00:00Z","v":1655541,"vw":4.390366},{"c":4.37,"h":4.405,"l":4.16,"n":14096,"o":4.18,"t":"2026-04-02T04:00:00Z","v":1581023,"vw":4.349567},{"c":4.65,"h":4.735,"l":4.47,"n":24290,"o":4.47,"t":"2026-04-06T04:00:00Z","v":4244549,"vw":4.643358},{"c":4.57,"h":4.65,"l":4.45,"n":13081,"o":4.6,"t":"2026-04-07T04:00:00Z","v":1406421,"vw":4.554803},{"c":4.55,"h":4.78,"l":4.44,"n":15609,"o":4.75,"t":"2026-04-08T04:00:00Z","v":2314937,"vw":4.566512},{"c":4.63,"h":4.7,"l":4.475,"n":8555,"o":4.492,"t":"2026-04-09T04:00:00Z","v":1367046,"vw":4.64151},{"c":4.49,"h":4.648,"l":4.335,"n":12614,"o":4.62,"t":"2026-04-10T04:00:00Z","v":1574559,"vw":4.455627},{"c":4.42,"h":4.565,"l":4.365,"n":11116,"o":4.49,"t":"2026-04-13T04:00:00Z","v":1584014,"vw":4.436783},{"c":4.71,"h":4.71,"l":4.42,"n":15249,"o":4.42,"t":"2026-04-14T04:00:00Z","v":2037005,"vw":4.631844},{"c":6,"h":6.04,"l":4.72,"n":39548,"o":4.74,"t":"2026-04-15T04:00:00Z","v":9836668,"vw":5.747611},{"c":5.95,"h":6.02,"l":5.75,"n":25525,"o":5.86,"t":"2026-04-16T04:00:00Z","v":4405176,"vw":5.903814},{"c":6.43,"h":6.5,"l":5.92,"n":28389,"o":6.1,"t":"2026-04-17T04:00:00Z","v":6165306,"vw":6.267512},{"c":6.46,"h":6.7,"l":6.275,"n":21750,"o":6.48,"t":"2026-04-20T04:00:00Z","v":3058639,"vw":6.50607},{"c":6.22,"h":6.45,"l":6.06,"n":19205,"o":6.45,"t":"2026-04-21T04:00:00Z","v":2050435,"vw":6.205479},{"c":6.72,"h":6.725,"l":6.13,"n":22244,"o":6.36,"t":"2026-04-22T04:00:00Z","v":3073349,"vw":6.514245},{"c":6.4,"h":6.76,"l":6.31,"n":20819,"o":6.71,"t":"2026-04-23T04:00:00Z","v":2254167,"vw":6.489622},{"c":6.4,"h":6.465,"l":6.24,"n":20329,"o":6.42,"t":"2026-04-24T04:00:00Z","v":1928089,"vw":6.361464},{"c":6.46,"h":6.655,"l":6.255,"n":17225,"o":6.36,"t":"2026-04-27T04:00:00Z","v":1988317,"vw":6.454017},{"c":6.3,"h":6.72,"l":6.18,"n":19897,"o":6.57,"t":"2026-04-28T04:00:00Z","v":2168619,"vw":6.362801},{"c":6.27,"h":6.52,"l":6.11,"n":20883,"o":6.25,"t":"2026-04-29T04:00:00Z","v":2802216,"vw":6.306061},{"c":6.39,"h":6.55,"l":6.21,"n":14974,"o":6.32,"t":"2026-04-30T04:00:00Z","v":1907685,"vw":6.389052},{"c":6.33,"h":6.4096,"l":6.205,"n":16199,"o":6.39,"t":"2026-05-01T04:00:00Z","v":1732951,"vw":6.327108},{"c":6.64,"h":6.65,"l":6.28,"n":19657,"o":6.33,"t":"2026-05-04T04:00:00Z","v":1938365,"vw":6.586464},{"c":6.94,"h":6.95,"l":6.565,"n":18397,"o":6.72,"t":"2026-05-05T04:00:00Z","v":2248694,"vw":6.770846},{"c":6.98,"h":7.3,"l":6.5,"n":37070,"o":6.61,"t":"2026-05-06T04:00:00Z","v":4137953,"vw":6.909343},{"c":6.67,"h":7.025,"l":6.46,"n":23440,"o":6.985,"t":"2026-05-07T04:00:00Z","v":2782458,"vw":6.686941},{"c":6.81,"h":7.01,"l":6.58,"n":18526,"o":6.6,"t":"2026-05-08T04:00:00Z","v":2179769,"vw":6.814547},{"c":6.82,"h":7,"l":6.66,"n":16295,"o":6.76,"t":"2026-05-11T04:00:00Z","v":1770191,"vw":6.811921},{"c":6.85,"h":6.91,"l":6.66,"n":15098,"o":6.83,"t":"2026-05-12T04:00:00Z","v":1636828,"vw":6.819267},{"c":6.67,"h":6.9,"l":6.5,"n":25199,"o":6.78,"t":"2026-05-13T04:00:00Z","v":3497534,"vw":6.635599},{"c":6.3,"h":6.75,"l":6.27,"n":19945,"o":6.65,"t":"2026-05-14T04:00:00Z","v":1853752,"vw":6.356396},{"c":5.96,"h":6.2386,"l":5.805,"n":21047,"o":6.16,"t":"2026-05-15T04:00:00Z","v":3250682,"vw":5.943643},{"c":5.445,"h":6.04,"l":5.36,"n":20438,"o":5.91,"t":"2026-05-18T04:00:00Z","v":2293297,"vw":5.555808},{"c":5.185,"h":5.5,"l":5.18,"n":17917,"o":5.41,"t":"2026-05-19T04:00:00Z","v":2308510,"vw":5.266496},{"c":5.49,"h":5.54,"l":5.17,"n":25825,"o":5.25,"t":"2026-05-20T04:00:00Z","v":3137682,"vw":5.44566},{"c":5.54,"h":5.645,"l":5.3301,"n":19353,"o":5.37,"t":"2026-05-21T04:00:00Z","v":2208850,"vw":5.53126},{"c":5.49,"h":5.6725,"l":5.42,"n":14553,"o":5.54,"t":"2026-05-22T04:00:00Z","v":1656384,"vw":5.51982},{"c":5.59,"h":5.695,"l":5.445,"n":20279,"o":5.57,"t":"2026-05-26T04:00:00Z","v":2729551,"vw":5.562332},{"c":5.75,"h":5.935,"l":5.55,"n":17781,"o":5.678,"t":"2026-05-27T04:00:00Z","v":1559796,"vw":5.776822},{"c":5.92,"h":6.005,"l":5.59,"n":19641,"o":5.7,"t":"2026-05-28T04:00:00Z","v":2100847,"vw":5.832079},{"c":5.87,"h":5.95,"l":5.73,"n":16665,"o":5.93,"t":"2026-05-29T04:00:00Z","v":2155640,"vw":5.846469},{"c":5.97,"h":5.99,"l":5.55,"n":17061,"o":5.81,"t":"2026-06-01T04:00:00Z","v":1561194,"vw":5.882836},{"c":5.69,"h":5.925,"l":5.62,"n":17865,"o":5.85,"t":"2026-06-02T04:00:00Z","v":1550450,"vw":5.702273},{"c":5.55,"h":5.69,"l":5.43,"n":15921,"o":5.68,"t":"2026-06-03T04:00:00Z","v":1653586,"vw":5.5355},{"c":5.89,"h":5.94,"l":5.55,"n":18623,"o":5.61,"t":"2026-06-04T04:00:00Z","v":2600982,"vw":5.830285},{"c":5.5,"h":5.94,"l":5.445,"n":15048,"o":5.86,"t":"2026-06-05T04:00:00Z","v":1360978,"vw":5.565945},{"c":5.43,"h":5.679,"l":5.34,"n":22066,"o":5.6,"t":"2026-06-08T04:00:00Z","v":3501824,"vw":5.420774},{"c":5.36,"h":5.71,"l":5.255,"n":26077,"o":5.51,"t":"2026-06-09T04:00:00Z","v":4310467,"vw":5.419713},{"c":5.4,"h":5.6,"l":5.29,"n":20603,"o":5.35,"t":"2026-06-10T04:00:00Z","v":2180788,"vw":5.392297},{"c":5.58,"h":5.7,"l":5.3,"n":18635,"o":5.41,"t":"2026-06-11T04:00:00Z","v":1545376,"vw":5.580664},{"c":5.71,"h":6.06,"l":5.545,"n":17168,"o":5.58,"t":"2026-06-12T04:00:00Z","v":2048660,"vw":5.832946},{"c":5.97,"h":6.145,"l":5.73,"n":23864,"o":5.79,"t":"2026-06-15T04:00:00Z","v":5629799,"vw":5.950575},{"c":5.85,"h":6.04,"l":5.62,"n":16731,"o":5.98,"t":"2026-06-16T04:00:00Z","v":1653837,"vw":5.787282},{"c":6.19,"h":6.375,"l":5.9,"n":21081,"o":5.9,"t":"2026-06-17T04:00:00Z","v":2274408,"vw":6.197799},{"c":6.42,"h":6.5679,"l":6.235,"n":20468,"o":6.245,"t":"2026-06-18T04:00:00Z","v":6368927,"vw":6.407535},{"c":6.53,"h":6.7,"l":6.465,"n":22116,"o":6.5,"t":"2026-06-22T04:00:00Z","v":3035846,"vw":6.581262},{"c":6.86,"h":7.055,"l":6.46,"n":16436,"o":6.47,"t":"2026-06-23T04:00:00Z","v":1987623,"vw":6.831666},{"c":6.94,"h":7.06,"l":6.83,"n":17472,"o":6.86,"t":"2026-06-24T04:00:00Z","v":2073647,"vw":6.935139},{"c":6.21,"h":6.83,"l":6.06,"n":71838,"o":6.83,"t":"2026-06-25T04:00:00Z","v":11788740,"vw":6.295845},{"c":6.34,"h":6.455,"l":6.1,"n":28255,"o":6.11,"t":"2026-06-26T04:00:00Z","v":10818470,"vw":6.297717},{"c":6.73,"h":6.81,"l":6.32,"n":35117,"o":6.47,"t":"2026-06-29T04:00:00Z","v":5555889,"vw":6.641213},{"c":6.81,"h":7.12,"l":6.68,"n":34280,"o":6.79,"t":"2026-06-30T04:00:00Z","v":6663166,"vw":6.906692},{"c":6.65,"h":6.85,"l":6.555,"n":26471,"o":6.76,"t":"2026-07-01T04:00:00Z","v":3059559,"vw":6.688016},{"c":6.53,"h":6.805,"l":6.395,"n":20818,"o":6.7,"t":"2026-07-02T04:00:00Z","v":2325535,"vw":6.528849},{"c":6.38,"h":6.565,"l":6.245,"n":16715,"o":6.45,"t":"2026-07-06T04:00:00Z","v":1745275,"vw":6.422055},{"c":6.5,"h":6.75,"l":6.34,"n":21474,"o":6.41,"t":"2026-07-07T04:00:00Z","v":3680907,"vw":6.57782},{"c":6.49,"h":6.59,"l":6.26,"n":19218,"o":6.46,"t":"2026-07-08T04:00:00Z","v":2648575,"vw":6.440014},{"c":6.57,"h":6.61,"l":6.365,"n":17782,"o":6.5,"t":"2026-07-09T04:00:00Z","v":2227217,"vw":6.503463},{"c":6.34,"h":6.54,"l":5.99,"n":30136,"o":6.52,"t":"2026-07-10T04:00:00Z","v":2850272,"vw":6.222282},{"c":5.38,"h":6.29,"l":5.315,"n":32575,"o":6.29,"t":"2026-07-13T04:00:00Z","v":6443902,"vw":5.529831},{"c":5.7,"h":5.86,"l":5.31,"n":23851,"o":5.39,"t":"2026-07-14T04:00:00Z","v":4261146,"vw":5.664601},{"c":6.19,"h":6.23,"l":5.5022,"n":22514,"o":5.7,"t":"2026-07-15T04:00:00Z","v":5210767,"vw":6.029968},{"c":5.97,"h":6.27,"l":5.88,"n":22400,"o":6.15,"t":"2026-07-16T04:00:00Z","v":4158241,"vw":6.008326},{"c":5.96,"h":6.115,"l":5.72,"n":20121,"o":5.78,"t":"2026-07-17T04:00:00Z","v":2849266,"vw":5.982432},{"c":5.58,"h":6.05,"l":5.57,"n":16557,"o":5.95,"t":"2026-07-20T04:00:00Z","v":1675137,"vw":5.679429},{"c":5.67,"h":5.78,"l":5.59,"n":17672,"o":5.62,"t":"2026-07-21T04:00:00Z","v":1852776,"vw":5.696342},{"c":5.66,"h":5.715,"l":5.55,"n":14553,"o":5.61,"t":"2026-07-22T04:00:00Z","v":1728859,"vw":5.646289},{"c":5.83,"h":5.88,"l":5.47,"n":20926,"o":5.505,"t":"2026-07-23T04:00:00Z","v":2441994,"vw":5.752829},{"c":5.52,"h":5.95,"l":5.46,"n":17318,"o":5.89,"t":"2026-07-24T04:00:00Z","v":1812540,"vw":5.537825},{"c":5.54,"h":5.98,"l":5.54,"n":18625,"o":5.67,"t":"2026-07-27T04:00:00Z","v":2367131,"vw":5.654429},{"c":5.46,"h":5.68,"l":5.2801,"n":19500,"o":5.51,"t":"2026-07-28T04:00:00Z","v":2560507,"vw":5.47044},{"c":5.61,"h":5.785,"l":5.33,"n":26443,"o":5.41,"t":"2026-07-29T04:00:00Z","v":2699853,"vw":5.604451},{"c":5.875,"h":5.925,"l":5.535,"n":18909,"o":5.61,"t":"2026-07-30T04:00:00Z","v":3389405,"vw":5.816725},{"c":5.86,"h":5.92,"l":5.725,"n":20907,"o":5.88,"t":"2026-07-31T04:00:00Z","v":2287935,"vw":5.833448},{"c":5.78,"h":5.96,"l":5.63,"n":26354,"o":5.89,"t":"2026-08-03T04:00:00Z","v":1963200,"vw":5.791066},{"c":6.2,"h":6.225,"l":5.775,"n":21254,"o":5.88,"t":"2026-08-04T04:00:00Z","v":3701451,"vw":6.088254},{"c":6.46,"h":6.47,"l":6.195,"n":20948,"o":6.29,"t":"2026-08-05T04:00:00Z","v":2181079,"vw":6.362241},{"c":6.34,"h":6.55,"l":6.28,"n":20172,"o":6.39,"t":"2026-08-06T04:00:00Z","v":2106300,"vw":6.369065},{"c":6.56,"h":6.57,"l":6.35,"n":14995,"o":6.45,"t":"2026-08-07T04:00:00Z","v":1929727,"vw":6.486097},{"c":6.37,"h":6.6,"l":6.2175,"n":20974,"o":6.48,"t":"2026-08-10T04:00:00Z","v":2235727,"vw":6.458648},{"c":6.68,"h":6.75,"l":6.28,"n":28314,"o":6.42,"t":"2026-08-11T04:00:00Z","v":4986860,"vw":6.563517},{"c":6.405,"h":6.449,"l":6.01,"n":34035,"o":6.13,"t":"2026-08-12T04:00:00Z","v":3895093,"vw":6.3133},{"c":5.99,"h":6.4,"l":5.94,"n":20726,"o":6.4,"t":"2026-08-13T04:00:00Z","v":2178240,"vw":6.075722},{"c":5.95,"h":6.0063,"l":5.716,"n":24041,"o":5.9,"t":"2026-08-14T04:00:00Z","v":2125414,"vw":5.854889},{"c":6.21,"h":6.27,"l":5.82,"n":22877,"o":5.93,"t":"2026-08-17T04:00:00Z","v":3051205,"vw":6.145105},{"c":6.19,"h":6.275,"l":6.03,"n":16811,"o":6.08,"t":"2026-08-18T04:00:00Z","v":1630065,"vw":6.201041},{"c":6.43,"h":6.52,"l":6.29,"n":20161,"o":6.4,"t":"2026-08-19T04:00:00Z","v":4278243,"vw":6.402521},{"c":6.11,"h":6.3,"l":5.92,"n":17341,"o":6.04,"t":"2026-08-20T04:00:00Z","v":3394681,"vw":6.069455},{"c":6.09,"h":6.24,"l":6.015,"n":14027,"o":6.18,"t":"2026-08-21T04:00:00Z","v":2830881,"vw":6.095344},{"c":5.97,"h":6.075,"l":5.825,"n":13564,"o":6.02,"t":"2026-08-24T04:00:00Z","v":2589742,"vw":5.992578},{"c":6.2,"h":6.27,"l":5.99,"n":15047,"o":5.99,"t":"2026-08-25T04:00:00Z","v":1689850,"vw":6.207116},{"c":6.02,"h":6.27,"l":5.91,"n":16695,"o":6.15,"t":"2026-08-26T04:00:00Z","v":1280392,"vw":6.004523},{"c":5.96,"h":6.09,"l":5.8902,"n":12653,"o":5.99,"t":"2026-08-27T04:00:00Z","v":2186892,"vw":5.991704},{"c":5.77,"h":5.915,"l":5.625,"n":14513,"o":5.89,"t":"2026-08-28T04:00:00Z","v":2069096,"vw":5.744287},{"c":5.69,"h":5.775,"l":5.535,"n":14637,"o":5.7,"t":"2026-08-31T04:00:00Z","v":2063016,"vw":5.653186},{"c":5.7,"h":5.77,"l":5.56,"n":17847,"o":5.645,"t":"2026-09-01T04:00:00Z","v":1762807,"vw":5.701901},{"c":5.64,"h":5.96,"l":5.55,"n":18884,"o":5.73,"t":"2026-09-02T04:00:00Z","v":1988137,"vw":5.647797},{"c":5.57,"h":5.665,"l":5.5,"n":16492,"o":5.62,"t":"2026-09-03T04:00:00Z","v":1873360,"vw":5.560157},{"c":5.6,"h":5.61,"l":5.42,"n":19416,"o":5.52,"t":"2026-09-04T04:00:00Z","v":2105004,"vw":5.523788},{"c":5.48,"h":5.575,"l":5.4,"n":18777,"o":5.57,"t":"2026-09-08T04:00:00Z","v":2221909,"vw":5.497491},{"c":5.34,"h":5.485,"l":5.285,"n":18832,"o":5.4,"t":"2026-09-09T04:00:00Z","v":1809774,"vw":5.356065},{"c":5.16,"h":5.24,"l":5.01,"n":21478,"o":5.24,"t":"2026-09-10T04:00:00Z","v":2399800,"vw":5.129824},{"c":5.02,"h":5.28,"l":4.98,"n":17281,"o":5.26,"t":"2026-09-11T04:00:00Z","v":1777210,"vw":5.044014},{"c":5.01,"h":5.12,"l":4.98,"n":17294,"o":5,"t":"2026-09-14T04:00:00Z","v":6694956,"vw":5.030996},{"c":5.06,"h":5.19,"l":4.9,"n":23789,"o":5,"t":"2026-09-15T04:00:00Z","v":5149056,"vw":5.045295},{"c":5.07,"h":5.135,"l":4.975,"n":23205,"o":5.08,"t":"2026-09-16T04:00:00Z","v":4345796,"vw":5.067196},{"c":5.16,"h":5.46,"l":5.05,"n":22497,"o":5.25,"t":"2026-09-17T04:00:00Z","v":4080192,"vw":5.199094},{"c":5.02,"h":5.28,"l":4.96,"n":17001,"o":5.16,"t":"2026-09-18T04:00:00Z","v":9112153,"vw":5.04528},{"c":5.04,"h":5.1243,"l":4.995,"n":13319,"o":5.07,"t":"2026-09-21T04:00:00Z","v":1675835,"vw":5.036154},{"c":5.16,"h":5.215,"l":5.0822,"n":15579,"o":5.11,"t":"2026-09-22T04:00:00Z","v":2305075,"vw":5.154715},{"c":4.91,"h":5.14,"l":4.88,"n":18114,"o":5.11,"t":"2026-09-23T04:00:00Z","v":5506877,"vw":4.946742},{"c":4.79,"h":4.9,"l":4.655,"n":21783,"o":4.88,"t":"2026-09-24T04:00:00Z","v":6388061,"vw":4.757234},{"c":4.67,"h":4.88,"l":4.665,"n":14849,"o":4.88,"t":"2026-09-25T04:00:00Z","v":4658240,"vw":4.716896},{"c":4.99,"h":5.055,"l":4.56,"n":23035,"o":4.64,"t":"2026-09-28T04:00:00Z","v":6261082,"vw":4.896146},{"c":4.99,"h":5.03,"l":4.8,"n":21690,"o":4.97,"t":"2026-09-29T04:00:00Z","v":6570250,"vw":4.941663},{"c":4.87,"h":5.03,"l":4.82,"n":18595,"o":5.03,"t":"2026-09-30T04:00:00Z","v":3901864,"vw":4.894099},{"c":4.74,"h":4.935,"l":4.73,"n":13751,"o":4.86,"t":"2026-10-01T04:00:00Z","v":3847698,"vw":4.794894},{"c":4.63,"h":4.86,"l":4.63,"n":13171,"o":4.8,"t":"2026-10-02T04:00:00Z","v":2990181,"vw":4.696772},{"c":4.49,"h":4.64,"l":4.37,"n":15946,"o":4.64,"t":"2026-10-05T04:00:00Z","v":4975384,"vw":4.474632},{"c":4.39,"h":4.57,"l":4.26,"n":18831,"o":4.51,"t":"2026-10-06T04:00:00Z","v":4835631,"vw":4.374958},{"c":4.43,"h":4.46,"l":4.26,"n":19657,"o":4.33,"t":"2026-10-07T04:00:00Z","v":3912401,"vw":4.404448},{"c":4.43,"h":4.455,"l":4.325,"n":16033,"o":4.37,"t":"2026-10-08T04:00:00Z","v":3914646,"vw":4.415688},{"c":4.49,"h":4.565,"l":4.36,"n":13217,"o":4.42,"t":"2026-10-09T04:00:00Z","v":5382803,"vw":4.49577},{"c":4.14,"h":4.56,"l":4.125,"n":14634,"o":4.46,"t":"2026-10-12T04:00:00Z","v":4214252,"vw":4.229638},{"c":3.58,"h":4.13,"l":3.55,"n":26579,"o":4.09,"t":"2026-10-13T04:00:00Z","v":6117239,"vw":3.693455},{"c":3.51,"h":3.715,"l":3.455,"n":23157,"o":3.51,"t":"2026-10-14T04:00:00Z","v":4342805,"vw":3.556363},{"c":3.73,"h":3.79,"l":3.5,"n":24776,"o":3.53,"t":"2026-10-15T04:00:00Z","v":4685732,"vw":3.735611},{"c":3.62,"h":3.745,"l":3.6,"n":15803,"o":3.73,"t":"2026-10-16T04:00:00Z","v":2751872,"vw":3.64632},{"c":3.94,"h":3.965,"l":3.65,"n":22697,"o":3.66,"t":"2026-10-19T04:00:00Z","v":5817030,"vw":3.885857},{"c":4.11,"h":4.2,"l":3.89,"n":25547,"o":3.95,"t":"2026-10-20T04:00:00Z","v":10925888,"vw":4.118855},{"c":4.12,"h":4.265,"l":4.05,"n":19489,"o":4.15,"t":"2026-10-21T04:00:00Z","v":3511197,"vw":4.125282},{"c":4.005,"h":4.175,"l":3.935,"n":17237,"o":4.07,"t":"2026-10-22T04:00:00Z","v":3105135,"vw":4.000165}],"volatilityBars":[{"c":5.11,"h":5.19,"l":5.0822,"n":441,"o":5.11,"t":"2026-09-22T13:30:00Z","v":58551,"vw":5.107617},{"c":5.16,"h":5.18,"l":5.12,"n":414,"o":5.12,"t":"2026-09-22T13:45:00Z","v":41897,"vw":5.160566},{"c":5.195,"h":5.195,"l":5.15,"n":534,"o":5.16,"t":"2026-09-22T14:00:00Z","v":38879,"vw":5.170412},{"c":5.125,"h":5.19,"l":5.115,"n":796,"o":5.19,"t":"2026-09-22T14:15:00Z","v":66509,"vw":5.135741},{"c":5.15,"h":5.16,"l":5.125,"n":667,"o":5.125,"t":"2026-09-22T14:30:00Z","v":58532,"vw":5.14351},{"c":5.145,"h":5.19,"l":5.135,"n":716,"o":5.155,"t":"2026-09-22T14:45:00Z","v":100352,"vw":5.160407},{"c":5.175,"h":5.185,"l":5.135,"n":639,"o":5.145,"t":"2026-09-22T15:00:00Z","v":62861,"vw":5.164696},{"c":5.215,"h":5.215,"l":5.175,"n":465,"o":5.175,"t":"2026-09-22T15:15:00Z","v":36103,"vw":5.191157},{"c":5.175,"h":5.215,"l":5.175,"n":438,"o":5.215,"t":"2026-09-22T15:30:00Z","v":44657,"vw":5.192112},{"c":5.14,"h":5.175,"l":5.135,"n":398,"o":5.175,"t":"2026-09-22T15:45:00Z","v":57222,"vw":5.159812},{"c":5.135,"h":5.155,"l":5.135,"n":359,"o":5.135,"t":"2026-09-22T16:00:00Z","v":33881,"vw":5.141879},{"c":5.13,"h":5.15,"l":5.125,"n":272,"o":5.135,"t":"2026-09-22T16:15:00Z","v":17088,"vw":5.136527},{"c":5.165,"h":5.165,"l":5.135,"n":343,"o":5.135,"t":"2026-09-22T16:30:00Z","v":64142,"vw":5.153094},{"c":5.155,"h":5.185,"l":5.145,"n":647,"o":5.165,"t":"2026-09-22T16:45:00Z","v":109906,"vw":5.165497},{"c":5.155,"h":5.16,"l":5.15,"n":440,"o":5.155,"t":"2026-09-22T17:00:00Z","v":40985,"vw":5.154778},{"c":5.1291,"h":5.16,"l":5.105,"n":620,"o":5.16,"t":"2026-09-22T17:15:00Z","v":64394,"vw":5.125344},{"c":5.145,"h":5.145,"l":5.12,"n":402,"o":5.125,"t":"2026-09-22T17:30:00Z","v":39538,"vw":5.136678},{"c":5.165,"h":5.165,"l":5.135,"n":525,"o":5.145,"t":"2026-09-22T17:45:00Z","v":70732,"vw":5.15283},{"c":5.145,"h":5.165,"l":5.14,"n":519,"o":5.165,"t":"2026-09-22T18:00:00Z","v":69212,"vw":5.154887},{"c":5.145,"h":5.16,"l":5.145,"n":446,"o":5.15,"t":"2026-09-22T18:15:00Z","v":63700,"vw":5.152096},{"c":5.145,"h":5.1797,"l":5.14,"n":542,"o":5.15,"t":"2026-09-22T18:30:00Z","v":259823,"vw":5.161567},{"c":5.145,"h":5.15,"l":5.135,"n":397,"o":5.14,"t":"2026-09-22T18:45:00Z","v":47853,"vw":5.141708},{"c":5.155,"h":5.16,"l":5.145,"n":485,"o":5.145,"t":"2026-09-22T19:00:00Z","v":37467,"vw":5.152731},{"c":5.145,"h":5.16,"l":5.14,"n":531,"o":5.155,"t":"2026-09-22T19:15:00Z","v":65235,"vw":5.153684},{"c":5.155,"h":5.165,"l":5.145,"n":892,"o":5.15,"t":"2026-09-22T19:30:00Z","v":161230,"vw":5.154034},{"c":5.155,"h":5.165,"l":5.135,"n":2247,"o":5.155,"t":"2026-09-22T19:45:00Z","v":284894,"vw":5.151077},{"c":5.16,"h":5.16,"l":5.16,"n":15,"o":5.16,"t":"2026-09-22T20:00:00Z","v":296405,"vw":5.16},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-22T20:15:00Z","v":307,"vw":5.13},{"c":5.2815,"h":5.2815,"l":5.2815,"n":1,"o":5.2815,"t":"2026-09-22T23:45:00Z","v":250,"vw":5.2815},{"c":5.13,"h":5.155,"l":5.13,"n":3,"o":5.155,"t":"2026-09-23T13:15:00Z","v":651,"vw":5.145385},{"c":5.0141,"h":5.14,"l":5.01,"n":542,"o":5.11,"t":"2026-09-23T13:30:00Z","v":76874,"vw":5.067384},{"c":5.09,"h":5.09,"l":5,"n":517,"o":5.0175,"t":"2026-09-23T13:45:00Z","v":1081646,"vw":5.003707},{"c":5.105,"h":5.1199,"l":5.085,"n":345,"o":5.095,"t":"2026-09-23T14:00:00Z","v":60822,"vw":5.100719},{"c":5.08,"h":5.115,"l":5.08,"n":311,"o":5.11,"t":"2026-09-23T14:15:00Z","v":33096,"vw":5.0981},{"c":5.005,"h":5.08,"l":5,"n":769,"o":5.08,"t":"2026-09-23T14:30:00Z","v":104522,"vw":5.033038},{"c":4.955,"h":5.005,"l":4.93,"n":890,"o":5.005,"t":"2026-09-23T14:45:00Z","v":170290,"vw":4.973186},{"c":4.95,"h":4.965,"l":4.92,"n":683,"o":4.95,"t":"2026-09-23T15:00:00Z","v":609993,"vw":4.949212},{"c":4.975,"h":4.99,"l":4.96,"n":417,"o":4.96,"t":"2026-09-23T15:15:00Z","v":47052,"vw":4.973964},{"c":4.98,"h":4.995,"l":4.965,"n":384,"o":4.975,"t":"2026-09-23T15:30:00Z","v":43870,"vw":4.976747},{"c":4.915,"h":4.975,"l":4.91,"n":572,"o":4.975,"t":"2026-09-23T15:45:00Z","v":114392,"vw":4.943012},{"c":4.925,"h":4.93,"l":4.905,"n":371,"o":4.915,"t":"2026-09-23T16:00:00Z","v":57393,"vw":4.916771},{"c":4.915,"h":4.9397,"l":4.91,"n":812,"o":4.9253,"t":"2026-09-23T16:15:00Z","v":435694,"vw":4.920665},{"c":4.94,"h":4.96,"l":4.915,"n":872,"o":4.915,"t":"2026-09-23T16:30:00Z","v":149284,"vw":4.934503},{"c":4.93,"h":4.945,"l":4.91,"n":634,"o":4.945,"t":"2026-09-23T16:45:00Z","v":456112,"vw":4.921037},{"c":4.895,"h":4.945,"l":4.89,"n":634,"o":4.94,"t":"2026-09-23T17:00:00Z","v":134757,"vw":4.930162},{"c":4.905,"h":4.915,"l":4.895,"n":303,"o":4.895,"t":"2026-09-23T17:15:00Z","v":22812,"vw":4.903553},{"c":4.915,"h":4.92,"l":4.9,"n":457,"o":4.91,"t":"2026-09-23T17:30:00Z","v":34760,"vw":4.910542},{"c":4.91,"h":4.92,"l":4.9,"n":433,"o":4.91,"t":"2026-09-23T17:45:00Z","v":54600,"vw":4.908087},{"c":4.9,"h":4.925,"l":4.9,"n":694,"o":4.915,"t":"2026-09-23T18:00:00Z","v":119610,"vw":4.910763},{"c":4.9,"h":4.92,"l":4.895,"n":452,"o":4.905,"t":"2026-09-23T18:15:00Z","v":56897,"vw":4.905908},{"c":4.9,"h":4.91,"l":4.8809,"n":512,"o":4.9,"t":"2026-09-23T18:30:00Z","v":165964,"vw":4.892901},{"c":4.915,"h":4.93,"l":4.905,"n":522,"o":4.91,"t":"2026-09-23T18:45:00Z","v":94804,"vw":4.917844},{"c":4.935,"h":4.94,"l":4.9022,"n":629,"o":4.915,"t":"2026-09-23T19:00:00Z","v":84799,"vw":4.924849},{"c":4.92,"h":4.945,"l":4.92,"n":636,"o":4.935,"t":"2026-09-23T19:15:00Z","v":44822,"vw":4.9364},{"c":4.905,"h":4.935,"l":4.9,"n":1374,"o":4.92,"t":"2026-09-23T19:30:00Z","v":195542,"vw":4.914699},{"c":4.915,"h":4.92,"l":4.88,"n":3119,"o":4.905,"t":"2026-09-23T19:45:00Z","v":622497,"vw":4.899902},{"c":4.91,"h":4.93,"l":4.91,"n":17,"o":4.91,"t":"2026-09-23T20:00:00Z","v":426385,"vw":4.910019},{"c":4.9014,"h":4.9014,"l":4.9014,"n":2,"o":4.9014,"t":"2026-09-23T20:30:00Z","v":101,"vw":4.9014},{"c":4.9017,"h":4.9017,"l":4.9017,"n":2,"o":4.9017,"t":"2026-09-23T21:00:00Z","v":333,"vw":4.9017},{"c":4.98,"h":4.98,"l":4.9,"n":2,"o":4.9,"t":"2026-09-23T21:15:00Z","v":600,"vw":4.913333},{"c":4.9,"h":4.91,"l":4.9,"n":3,"o":4.91,"t":"2026-09-24T10:45:00Z","v":600,"vw":4.901667},{"c":4.81,"h":4.9,"l":4.79,"n":528,"o":4.89,"t":"2026-09-24T13:30:00Z","v":105530,"vw":4.841427},{"c":4.785,"h":4.8302,"l":4.76,"n":1312,"o":4.81,"t":"2026-09-24T13:45:00Z","v":204528,"vw":4.785648},{"c":4.77,"h":4.795,"l":4.745,"n":1901,"o":4.78,"t":"2026-09-24T14:00:00Z","v":831361,"vw":4.75931},{"c":4.79,"h":4.8,"l":4.76,"n":715,"o":4.765,"t":"2026-09-24T14:15:00Z","v":77585,"vw":4.777767},{"c":4.785,"h":4.815,"l":4.775,"n":444,"o":4.7801,"t":"2026-09-24T14:30:00Z","v":55967,"vw":4.795922},{"c":4.755,"h":4.795,"l":4.75,"n":571,"o":4.785,"t":"2026-09-24T14:45:00Z","v":81116,"vw":4.763746},{"c":4.72,"h":4.755,"l":4.715,"n":1231,"o":4.755,"t":"2026-09-24T15:00:00Z","v":412834,"vw":4.726345},{"c":4.71,"h":4.74,"l":4.7008,"n":483,"o":4.72,"t":"2026-09-24T15:15:00Z","v":107569,"vw":4.723474},{"c":4.73,"h":4.73,"l":4.6946,"n":563,"o":4.7,"t":"2026-09-24T15:30:00Z","v":835661,"vw":4.705455},{"c":4.705,"h":4.74,"l":4.7,"n":434,"o":4.73,"t":"2026-09-24T15:45:00Z","v":50030,"vw":4.715901},{"c":4.695,"h":4.7007,"l":4.655,"n":779,"o":4.7007,"t":"2026-09-24T16:00:00Z","v":147927,"vw":4.674135},{"c":4.75,"h":4.77,"l":4.7,"n":833,"o":4.7,"t":"2026-09-24T16:15:00Z","v":129651,"vw":4.743933},{"c":4.76,"h":4.775,"l":4.72,"n":510,"o":4.74,"t":"2026-09-24T16:30:00Z","v":117859,"vw":4.758489},{"c":4.75,"h":4.765,"l":4.745,"n":409,"o":4.755,"t":"2026-09-24T16:45:00Z","v":40119,"vw":4.754689},{"c":4.755,"h":4.76,"l":4.74,"n":389,"o":4.745,"t":"2026-09-24T17:00:00Z","v":37831,"vw":4.749206},{"c":4.71,"h":4.755,"l":4.71,"n":339,"o":4.755,"t":"2026-09-24T17:15:00Z","v":30162,"vw":4.732267},{"c":4.715,"h":4.725,"l":4.705,"n":538,"o":4.715,"t":"2026-09-24T17:30:00Z","v":56784,"vw":4.715652},{"c":4.7391,"h":4.74,"l":4.715,"n":382,"o":4.715,"t":"2026-09-24T17:45:00Z","v":46216,"vw":4.731258},{"c":4.745,"h":4.745,"l":4.705,"n":430,"o":4.74,"t":"2026-09-24T18:00:00Z","v":88678,"vw":4.720639},{"c":4.755,"h":4.77,"l":4.74,"n":400,"o":4.745,"t":"2026-09-24T18:15:00Z","v":47888,"vw":4.754396},{"c":4.78,"h":4.83,"l":4.7542,"n":936,"o":4.76,"t":"2026-09-24T18:30:00Z","v":209416,"vw":4.791881},{"c":4.785,"h":4.81,"l":4.78,"n":403,"o":4.785,"t":"2026-09-24T18:45:00Z","v":49422,"vw":4.791818},{"c":4.77,"h":4.785,"l":4.735,"n":864,"o":4.785,"t":"2026-09-24T19:00:00Z","v":212534,"vw":4.759776},{"c":4.775,"h":4.78,"l":4.755,"n":1009,"o":4.76,"t":"2026-09-24T19:15:00Z","v":266609,"vw":4.766282},{"c":4.805,"h":4.805,"l":4.76,"n":1460,"o":4.775,"t":"2026-09-24T19:30:00Z","v":560456,"vw":4.790521},{"c":4.79,"h":4.81,"l":4.755,"n":3659,"o":4.81,"t":"2026-09-24T19:45:00Z","v":1191141,"vw":4.777145},{"c":4.79,"h":4.8,"l":4.79,"n":14,"o":4.8,"t":"2026-09-24T20:00:00Z","v":376861,"vw":4.790006},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-24T20:15:00Z","v":500,"vw":4.86},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-24T23:30:00Z","v":252,"vw":4.7},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-25T11:00:00Z","v":958,"vw":4.85},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-09-25T11:45:00Z","v":966,"vw":4.82},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-25T12:45:00Z","v":100,"vw":4.75},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-25T13:00:00Z","v":789,"vw":4.71},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-09-25T13:15:00Z","v":501,"vw":4.84},{"c":4.8,"h":4.88,"l":4.795,"n":356,"o":4.88,"t":"2026-09-25T13:30:00Z","v":54016,"vw":4.814694},{"c":4.765,"h":4.79,"l":4.75,"n":505,"o":4.79,"t":"2026-09-25T13:45:00Z","v":64947,"vw":4.771531},{"c":4.74,"h":4.77,"l":4.74,"n":376,"o":4.765,"t":"2026-09-25T14:00:00Z","v":37039,"vw":4.753338},{"c":4.74,"h":4.76,"l":4.71,"n":807,"o":4.73,"t":"2026-09-25T14:15:00Z","v":129123,"vw":4.730802},{"c":4.75,"h":4.76,"l":4.73,"n":657,"o":4.735,"t":"2026-09-25T14:30:00Z","v":278558,"vw":4.745464},{"c":4.755,"h":4.76,"l":4.735,"n":254,"o":4.74,"t":"2026-09-25T14:45:00Z","v":46613,"vw":4.745272},{"c":4.7507,"h":4.775,"l":4.75,"n":289,"o":4.75,"t":"2026-09-25T15:00:00Z","v":19174,"vw":4.760489},{"c":4.735,"h":4.75,"l":4.73,"n":358,"o":4.75,"t":"2026-09-25T15:15:00Z","v":21677,"vw":4.739808},{"c":4.72,"h":4.755,"l":4.72,"n":291,"o":4.74,"t":"2026-09-25T15:30:00Z","v":24615,"vw":4.737603},{"c":4.705,"h":4.725,"l":4.69,"n":640,"o":4.72,"t":"2026-09-25T15:45:00Z","v":87317,"vw":4.710101},{"c":4.725,"h":4.75,"l":4.695,"n":719,"o":4.7,"t":"2026-09-25T16:00:00Z","v":92250,"vw":4.722732},{"c":4.725,"h":4.73,"l":4.71,"n":819,"o":4.73,"t":"2026-09-25T16:15:00Z","v":265363,"vw":4.716132},{"c":4.715,"h":4.73,"l":4.71,"n":305,"o":4.7291,"t":"2026-09-25T16:30:00Z","v":24709,"vw":4.717809},{"c":4.735,"h":4.74,"l":4.71,"n":321,"o":4.715,"t":"2026-09-25T16:45:00Z","v":36581,"vw":4.729919},{"c":4.715,"h":4.74,"l":4.71,"n":343,"o":4.735,"t":"2026-09-25T17:00:00Z","v":35422,"vw":4.720052},{"c":4.735,"h":4.735,"l":4.71,"n":523,"o":4.72,"t":"2026-09-25T17:15:00Z","v":51105,"vw":4.724218},{"c":4.715,"h":4.73,"l":4.71,"n":308,"o":4.73,"t":"2026-09-25T17:30:00Z","v":34970,"vw":4.723463},{"c":4.715,"h":4.7207,"l":4.71,"n":372,"o":4.715,"t":"2026-09-25T17:45:00Z","v":37470,"vw":4.718484},{"c":4.715,"h":4.725,"l":4.71,"n":290,"o":4.715,"t":"2026-09-25T18:00:00Z","v":49594,"vw":4.7177},{"c":4.705,"h":4.725,"l":4.705,"n":717,"o":4.715,"t":"2026-09-25T18:15:00Z","v":214520,"vw":4.718316},{"c":4.715,"h":4.72,"l":4.705,"n":436,"o":4.7091,"t":"2026-09-25T18:30:00Z","v":30433,"vw":4.712221},{"c":4.725,"h":4.73,"l":4.715,"n":276,"o":4.715,"t":"2026-09-25T18:45:00Z","v":18053,"vw":4.720474},{"c":4.725,"h":4.73,"l":4.715,"n":433,"o":4.725,"t":"2026-09-25T19:00:00Z","v":39815,"vw":4.721958},{"c":4.71,"h":4.73,"l":4.71,"n":298,"o":4.725,"t":"2026-09-25T19:15:00Z","v":21395,"vw":4.717937},{"c":4.735,"h":4.74,"l":4.705,"n":992,"o":4.71,"t":"2026-09-25T19:30:00Z","v":160768,"vw":4.72383},{"c":4.67,"h":4.74,"l":4.665,"n":2715,"o":4.735,"t":"2026-09-25T19:45:00Z","v":723149,"vw":4.714829},{"c":4.68,"h":4.68,"l":4.67,"n":23,"o":4.67,"t":"2026-09-25T20:00:00Z","v":489740,"vw":4.670006},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-25T21:00:00Z","v":400,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":15,"o":4.66,"t":"2026-09-28T11:00:00Z","v":1364,"vw":4.66},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-28T12:45:00Z","v":1520,"vw":4.64},{"c":4.67,"h":4.67,"l":4.67,"n":9,"o":4.67,"t":"2026-09-28T13:15:00Z","v":1974,"vw":4.67},{"c":4.585,"h":4.7439,"l":4.56,"n":786,"o":4.68,"t":"2026-09-28T13:30:00Z","v":142145,"vw":4.598284},{"c":4.64,"h":4.6693,"l":4.58,"n":620,"o":4.58,"t":"2026-09-28T13:45:00Z","v":347202,"vw":4.632798},{"c":4.665,"h":4.71,"l":4.6345,"n":679,"o":4.645,"t":"2026-09-28T14:00:00Z","v":138692,"vw":4.675078},{"c":4.685,"h":4.7,"l":4.66,"n":517,"o":4.665,"t":"2026-09-28T14:15:00Z","v":113806,"vw":4.684531},{"c":4.67,"h":4.69,"l":4.665,"n":571,"o":4.685,"t":"2026-09-28T14:30:00Z","v":63866,"vw":4.675008},{"c":4.685,"h":4.705,"l":4.67,"n":523,"o":4.68,"t":"2026-09-28T14:45:00Z","v":68103,"vw":4.690884},{"c":4.72,"h":4.725,"l":4.68,"n":594,"o":4.68,"t":"2026-09-28T15:00:00Z","v":98834,"vw":4.702781},{"c":4.76,"h":4.77,"l":4.71,"n":578,"o":4.715,"t":"2026-09-28T15:15:00Z","v":133102,"vw":4.744081},{"c":4.76,"h":4.765,"l":4.745,"n":547,"o":4.75,"t":"2026-09-28T15:30:00Z","v":124398,"vw":4.756602},{"c":4.8,"h":4.81,"l":4.76,"n":439,"o":4.76,"t":"2026-09-28T15:45:00Z","v":58976,"vw":4.783862},{"c":4.805,"h":4.82,"l":4.79,"n":497,"o":4.8,"t":"2026-09-28T16:00:00Z","v":83498,"vw":4.802307},{"c":4.835,"h":4.845,"l":4.795,"n":638,"o":4.805,"t":"2026-09-28T16:15:00Z","v":87631,"vw":4.810342},{"c":4.865,"h":4.9,"l":4.835,"n":1032,"o":4.84,"t":"2026-09-28T16:30:00Z","v":154617,"vw":4.878092},{"c":4.915,"h":4.92,"l":4.865,"n":810,"o":4.865,"t":"2026-09-28T16:45:00Z","v":150505,"vw":4.893533},{"c":4.945,"h":4.975,"l":4.915,"n":1016,"o":4.915,"t":"2026-09-28T17:00:00Z","v":189780,"vw":4.932818},{"c":4.93,"h":4.945,"l":4.9,"n":575,"o":4.945,"t":"2026-09-28T17:15:00Z","v":90132,"vw":4.916642},{"c":4.935,"h":4.945,"l":4.92,"n":586,"o":4.925,"t":"2026-09-28T17:30:00Z","v":65421,"vw":4.932835},{"c":4.96,"h":4.96,"l":4.92,"n":627,"o":4.935,"t":"2026-09-28T17:45:00Z","v":85134,"vw":4.935796},{"c":4.98,"h":4.98,"l":4.95,"n":493,"o":4.95,"t":"2026-09-28T18:00:00Z","v":62150,"vw":4.961398},{"c":4.965,"h":4.98,"l":4.96,"n":681,"o":4.975,"t":"2026-09-28T18:15:00Z","v":126005,"vw":4.96689},{"c":4.965,"h":4.9799,"l":4.95,"n":739,"o":4.965,"t":"2026-09-28T18:30:00Z","v":99882,"vw":4.964452},{"c":5.005,"h":5.015,"l":4.965,"n":883,"o":4.9692,"t":"2026-09-28T18:45:00Z","v":144628,"vw":4.997769},{"c":5.02,"h":5.03,"l":4.995,"n":1320,"o":5.005,"t":"2026-09-28T19:00:00Z","v":285455,"vw":5.015242},{"c":5.025,"h":5.04,"l":5.01,"n":1468,"o":5.02,"t":"2026-09-28T19:15:00Z","v":333496,"vw":5.026661},{"c":5.0062,"h":5.03,"l":5,"n":1199,"o":5.025,"t":"2026-09-28T19:30:00Z","v":245529,"vw":5.020848},{"c":4.995,"h":5.055,"l":4.98,"n":4472,"o":5,"t":"2026-09-28T19:45:00Z","v":828139,"vw":5.010951},{"c":4.92,"h":4.99,"l":4.92,"n":25,"o":4.99,"t":"2026-09-28T20:00:00Z","v":518044,"vw":4.989954},{"c":4.93,"h":4.94,"l":4.93,"n":5,"o":4.94,"t":"2026-09-28T20:30:00Z","v":969,"vw":4.932583},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-29T12:00:00Z","v":7000,"vw":4.99},{"c":4.85,"h":5.03,"l":4.83,"n":716,"o":4.97,"t":"2026-09-29T13:30:00Z","v":125590,"vw":4.923926},{"c":4.865,"h":4.865,"l":4.8,"n":615,"o":4.845,"t":"2026-09-29T13:45:00Z","v":104364,"vw":4.82817},{"c":4.915,"h":4.915,"l":4.86,"n":768,"o":4.865,"t":"2026-09-29T14:00:00Z","v":84476,"vw":4.887863},{"c":4.905,"h":4.92,"l":4.88,"n":667,"o":4.915,"t":"2026-09-29T14:15:00Z","v":47319,"vw":4.904332},{"c":4.875,"h":4.905,"l":4.864,"n":787,"o":4.9,"t":"2026-09-29T14:30:00Z","v":80649,"vw":4.878015},{"c":4.9,"h":4.905,"l":4.86,"n":725,"o":4.875,"t":"2026-09-29T14:45:00Z","v":70482,"vw":4.88507},{"c":4.84,"h":4.895,"l":4.84,"n":744,"o":4.895,"t":"2026-09-29T15:00:00Z","v":58424,"vw":4.865585},{"c":4.83,"h":4.845,"l":4.815,"n":714,"o":4.835,"t":"2026-09-29T15:15:00Z","v":67016,"vw":4.832203},{"c":4.85,"h":4.875,"l":4.81,"n":846,"o":4.825,"t":"2026-09-29T15:30:00Z","v":88821,"vw":4.836716},{"c":4.845,"h":4.86,"l":4.83,"n":805,"o":4.85,"t":"2026-09-29T15:45:00Z","v":115323,"vw":4.848269},{"c":4.835,"h":4.85,"l":4.835,"n":362,"o":4.845,"t":"2026-09-29T16:00:00Z","v":27075,"vw":4.844213},{"c":4.845,"h":4.85,"l":4.83,"n":574,"o":4.835,"t":"2026-09-29T16:15:00Z","v":42923,"vw":4.838409},{"c":4.835,"h":4.85,"l":4.83,"n":498,"o":4.845,"t":"2026-09-29T16:30:00Z","v":33526,"vw":4.838813},{"c":4.855,"h":4.855,"l":4.83,"n":423,"o":4.84,"t":"2026-09-29T16:45:00Z","v":31503,"vw":4.845702},{"c":4.85,"h":4.87,"l":4.85,"n":534,"o":4.855,"t":"2026-09-29T17:00:00Z","v":48729,"vw":4.860823},{"c":4.855,"h":4.86,"l":4.84,"n":398,"o":4.85,"t":"2026-09-29T17:15:00Z","v":35509,"vw":4.848193},{"c":4.865,"h":4.865,"l":4.85,"n":420,"o":4.85,"t":"2026-09-29T17:30:00Z","v":25230,"vw":4.860716},{"c":4.85,"h":4.865,"l":4.845,"n":468,"o":4.86,"t":"2026-09-29T17:45:00Z","v":34836,"vw":4.853161},{"c":4.925,"h":4.935,"l":4.855,"n":856,"o":4.86,"t":"2026-09-29T18:00:00Z","v":100752,"vw":4.890387},{"c":4.94,"h":4.95,"l":4.92,"n":507,"o":4.925,"t":"2026-09-29T18:15:00Z","v":38377,"vw":4.93239},{"c":4.99,"h":4.9993,"l":4.92,"n":757,"o":4.945,"t":"2026-09-29T18:30:00Z","v":98472,"vw":4.957399},{"c":4.96,"h":5,"l":4.955,"n":585,"o":4.995,"t":"2026-09-29T18:45:00Z","v":72568,"vw":4.978627},{"c":4.975,"h":4.975,"l":4.955,"n":575,"o":4.96,"t":"2026-09-29T19:00:00Z","v":51833,"vw":4.962742},{"c":5,"h":5,"l":4.97,"n":724,"o":4.975,"t":"2026-09-29T19:15:00Z","v":109859,"vw":4.984863},{"c":4.955,"h":5,"l":4.915,"n":1454,"o":4.995,"t":"2026-09-29T19:30:00Z","v":529018,"vw":4.952117},{"c":5,"h":5.015,"l":4.95,"n":4624,"o":4.955,"t":"2026-09-29T19:45:00Z","v":885277,"vw":4.988937},{"c":4.99,"h":4.99,"l":4.98,"n":77,"o":4.99,"t":"2026-09-29T20:00:00Z","v":574190,"vw":4.989993},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-30T09:00:00Z","v":400,"vw":5.1},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-30T09:45:00Z","v":140,"vw":4.97},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-30T10:00:00Z","v":1000,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-30T11:15:00Z","v":400,"vw":5.1},{"c":4.935,"h":5.03,"l":4.93,"n":444,"o":5.03,"t":"2026-09-30T13:30:00Z","v":192890,"vw":5.01348},{"c":4.935,"h":5.03,"l":4.93,"n":520,"o":4.935,"t":"2026-09-30T13:45:00Z","v":61511,"vw":4.971674},{"c":4.955,"h":4.97,"l":4.905,"n":661,"o":4.93,"t":"2026-09-30T14:00:00Z","v":95797,"vw":4.937607},{"c":4.915,"h":4.97,"l":4.91,"n":538,"o":4.955,"t":"2026-09-30T14:15:00Z","v":95755,"vw":4.943576},{"c":4.91,"h":4.92,"l":4.9,"n":452,"o":4.91,"t":"2026-09-30T14:30:00Z","v":48957,"vw":4.907029},{"c":4.935,"h":4.94,"l":4.905,"n":518,"o":4.905,"t":"2026-09-30T14:45:00Z","v":48657,"vw":4.924164},{"c":4.975,"h":4.98,"l":4.925,"n":615,"o":4.93,"t":"2026-09-30T15:00:00Z","v":66319,"vw":4.954515},{"c":4.99,"h":5,"l":4.95,"n":893,"o":4.975,"t":"2026-09-30T15:15:00Z","v":110312,"vw":4.975229},{"c":4.9545,"h":5.02,"l":4.95,"n":730,"o":4.985,"t":"2026-09-30T15:30:00Z","v":90709,"vw":4.995665},{"c":4.955,"h":4.965,"l":4.94,"n":613,"o":4.95,"t":"2026-09-30T15:45:00Z","v":61858,"vw":4.951135},{"c":4.93,"h":4.955,"l":4.925,"n":465,"o":4.95,"t":"2026-09-30T16:00:00Z","v":38106,"vw":4.943246},{"c":4.92,"h":4.93,"l":4.905,"n":492,"o":4.92,"t":"2026-09-30T16:15:00Z","v":45041,"vw":4.917848},{"c":4.885,"h":4.925,"l":4.88,"n":517,"o":4.925,"t":"2026-09-30T16:30:00Z","v":47085,"vw":4.905465},{"c":4.865,"h":4.885,"l":4.85,"n":467,"o":4.885,"t":"2026-09-30T16:45:00Z","v":43607,"vw":4.864184},{"c":4.865,"h":4.865,"l":4.85,"n":469,"o":4.86,"t":"2026-09-30T17:00:00Z","v":41963,"vw":4.857442},{"c":4.825,"h":4.865,"l":4.82,"n":558,"o":4.865,"t":"2026-09-30T17:15:00Z","v":58739,"vw":4.838014},{"c":4.855,"h":4.86,"l":4.82,"n":510,"o":4.825,"t":"2026-09-30T17:30:00Z","v":58035,"vw":4.841138},{"c":4.855,"h":4.855,"l":4.83,"n":535,"o":4.85,"t":"2026-09-30T17:45:00Z","v":59944,"vw":4.843357},{"c":4.845,"h":4.855,"l":4.84,"n":402,"o":4.85,"t":"2026-09-30T18:00:00Z","v":41339,"vw":4.846091},{"c":4.8501,"h":4.8591,"l":4.84,"n":553,"o":4.845,"t":"2026-09-30T18:15:00Z","v":50782,"vw":4.848349},{"c":4.855,"h":4.865,"l":4.84,"n":590,"o":4.855,"t":"2026-09-30T18:30:00Z","v":64551,"vw":4.849814},{"c":4.835,"h":4.855,"l":4.83,"n":503,"o":4.855,"t":"2026-09-30T18:45:00Z","v":52331,"vw":4.840179},{"c":4.855,"h":4.855,"l":4.825,"n":724,"o":4.835,"t":"2026-09-30T19:00:00Z","v":70194,"vw":4.837323},{"c":4.895,"h":4.92,"l":4.85,"n":1152,"o":4.86,"t":"2026-09-30T19:15:00Z","v":218639,"vw":4.893081},{"c":4.8901,"h":4.92,"l":4.89,"n":800,"o":4.895,"t":"2026-09-30T19:30:00Z","v":94184,"vw":4.90401},{"c":4.875,"h":4.9,"l":4.82,"n":3507,"o":4.895,"t":"2026-09-30T19:45:00Z","v":762428,"vw":4.874927},{"c":4.87,"h":4.9,"l":4.86,"n":84,"o":4.87,"t":"2026-09-30T20:00:00Z","v":1060322,"vw":4.870015},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-09-30T22:30:00Z","v":350,"vw":4.94},{"c":4.75,"h":4.79,"l":4.75,"n":27,"o":4.79,"t":"2026-10-01T09:15:00Z","v":2243,"vw":4.752196},{"c":4.9,"h":4.935,"l":4.8,"n":773,"o":4.86,"t":"2026-10-01T13:30:00Z","v":116342,"vw":4.870061},{"c":4.855,"h":4.91,"l":4.84,"n":538,"o":4.9,"t":"2026-10-01T13:45:00Z","v":63797,"vw":4.869211},{"c":4.89,"h":4.895,"l":4.83,"n":528,"o":4.85,"t":"2026-10-01T14:00:00Z","v":150685,"vw":4.868893},{"c":4.83,"h":4.9,"l":4.83,"n":414,"o":4.895,"t":"2026-10-01T14:15:00Z","v":38300,"vw":4.866031},{"c":4.825,"h":4.845,"l":4.81,"n":421,"o":4.82,"t":"2026-10-01T14:30:00Z","v":45870,"vw":4.82512},{"c":4.845,"h":4.865,"l":4.81,"n":511,"o":4.825,"t":"2026-10-01T14:45:00Z","v":43605,"vw":4.834941},{"c":4.84,"h":4.865,"l":4.82,"n":655,"o":4.845,"t":"2026-10-01T15:00:00Z","v":92512,"vw":4.847633},{"c":4.825,"h":4.85,"l":4.82,"n":533,"o":4.84,"t":"2026-10-01T15:15:00Z","v":71446,"vw":4.838383},{"c":4.815,"h":4.83,"l":4.79,"n":493,"o":4.825,"t":"2026-10-01T15:30:00Z","v":58042,"vw":4.810232},{"c":4.835,"h":4.845,"l":4.815,"n":524,"o":4.815,"t":"2026-10-01T15:45:00Z","v":112838,"vw":4.832972},{"c":4.82,"h":4.85,"l":4.82,"n":287,"o":4.84,"t":"2026-10-01T16:00:00Z","v":33060,"vw":4.835927},{"c":4.86,"h":4.875,"l":4.815,"n":545,"o":4.82,"t":"2026-10-01T16:15:00Z","v":98892,"vw":4.84546},{"c":4.86,"h":4.875,"l":4.86,"n":186,"o":4.865,"t":"2026-10-01T16:30:00Z","v":29200,"vw":4.865106},{"c":4.855,"h":4.88,"l":4.85,"n":258,"o":4.86,"t":"2026-10-01T16:45:00Z","v":33332,"vw":4.859575},{"c":4.84,"h":4.86,"l":4.84,"n":418,"o":4.85,"t":"2026-10-01T17:00:00Z","v":51407,"vw":4.851415},{"c":4.865,"h":4.875,"l":4.84,"n":414,"o":4.845,"t":"2026-10-01T17:15:00Z","v":51632,"vw":4.857012},{"c":4.86,"h":4.8799,"l":4.85,"n":285,"o":4.865,"t":"2026-10-01T17:30:00Z","v":33488,"vw":4.862627},{"c":4.82,"h":4.87,"l":4.815,"n":370,"o":4.86,"t":"2026-10-01T17:45:00Z","v":43527,"vw":4.842411},{"c":4.825,"h":4.83,"l":4.805,"n":294,"o":4.825,"t":"2026-10-01T18:00:00Z","v":32384,"vw":4.817827},{"c":4.835,"h":4.855,"l":4.82,"n":376,"o":4.825,"t":"2026-10-01T18:15:00Z","v":37881,"vw":4.8394},{"c":4.82,"h":4.845,"l":4.815,"n":299,"o":4.835,"t":"2026-10-01T18:30:00Z","v":26821,"vw":4.830452},{"c":4.815,"h":4.83,"l":4.81,"n":334,"o":4.82,"t":"2026-10-01T18:45:00Z","v":41400,"vw":4.82105},{"c":4.79,"h":4.815,"l":4.78,"n":559,"o":4.8105,"t":"2026-10-01T19:00:00Z","v":93395,"vw":4.799375},{"c":4.79,"h":4.805,"l":4.79,"n":372,"o":4.79,"t":"2026-10-01T19:15:00Z","v":46736,"vw":4.798399},{"c":4.755,"h":4.795,"l":4.75,"n":696,"o":4.79,"t":"2026-10-01T19:30:00Z","v":81846,"vw":4.773741},{"c":4.755,"h":4.76,"l":4.73,"n":2404,"o":4.755,"t":"2026-10-01T19:45:00Z","v":412786,"vw":4.747574},{"c":4.74,"h":4.77,"l":4.74,"n":35,"o":4.74,"t":"2026-10-01T20:00:00Z","v":884024,"vw":4.740221},{"c":4.74,"h":4.75,"l":4.74,"n":2,"o":4.75,"t":"2026-10-01T20:15:00Z","v":259558,"vw":4.740004},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-01T21:00:00Z","v":199,"vw":4.79},{"c":4.74,"h":4.8436,"l":4.67,"n":486,"o":4.8,"t":"2026-10-02T13:30:00Z","v":71551,"vw":4.744402},{"c":4.765,"h":4.77,"l":4.72,"n":391,"o":4.72,"t":"2026-10-02T13:45:00Z","v":49321,"vw":4.750711},{"c":4.825,"h":4.86,"l":4.76,"n":810,"o":4.76,"t":"2026-10-02T14:00:00Z","v":161134,"vw":4.804001},{"c":4.805,"h":4.845,"l":4.8,"n":441,"o":4.83,"t":"2026-10-02T14:15:00Z","v":48488,"vw":4.814432},{"c":4.78,"h":4.81,"l":4.755,"n":677,"o":4.8,"t":"2026-10-02T14:30:00Z","v":79554,"vw":4.786539},{"c":4.805,"h":4.81,"l":4.78,"n":487,"o":4.785,"t":"2026-10-02T14:45:00Z","v":69702,"vw":4.795902},{"c":4.755,"h":4.81,"l":4.745,"n":631,"o":4.81,"t":"2026-10-02T15:00:00Z","v":61878,"vw":4.772753},{"c":4.745,"h":4.76,"l":4.715,"n":512,"o":4.755,"t":"2026-10-02T15:15:00Z","v":125405,"vw":4.745066},{"c":4.745,"h":4.77,"l":4.74,"n":385,"o":4.745,"t":"2026-10-02T15:30:00Z","v":32600,"vw":4.753906},{"c":4.75,"h":4.755,"l":4.74,"n":329,"o":4.75,"t":"2026-10-02T15:45:00Z","v":25304,"vw":4.751037},{"c":4.72,"h":4.76,"l":4.72,"n":305,"o":4.76,"t":"2026-10-02T16:00:00Z","v":29539,"vw":4.740797},{"c":4.725,"h":4.73,"l":4.72,"n":146,"o":4.725,"t":"2026-10-02T16:15:00Z","v":14952,"vw":4.722786},{"c":4.73,"h":4.745,"l":4.72,"n":591,"o":4.725,"t":"2026-10-02T16:30:00Z","v":127585,"vw":4.731077},{"c":4.715,"h":4.735,"l":4.71,"n":460,"o":4.735,"t":"2026-10-02T16:45:00Z","v":36157,"vw":4.720805},{"c":4.715,"h":4.73,"l":4.71,"n":357,"o":4.72,"t":"2026-10-02T17:00:00Z","v":35489,"vw":4.718845},{"c":4.71,"h":4.73,"l":4.71,"n":338,"o":4.715,"t":"2026-10-02T17:15:00Z","v":40129,"vw":4.72043},{"c":4.715,"h":4.72,"l":4.7,"n":362,"o":4.715,"t":"2026-10-02T17:30:00Z","v":52048,"vw":4.7118},{"c":4.695,"h":4.715,"l":4.69,"n":365,"o":4.715,"t":"2026-10-02T17:45:00Z","v":56727,"vw":4.698165},{"c":4.69,"h":4.7,"l":4.68,"n":335,"o":4.69,"t":"2026-10-02T18:00:00Z","v":54753,"vw":4.692078},{"c":4.665,"h":4.69,"l":4.66,"n":492,"o":4.69,"t":"2026-10-02T18:15:00Z","v":55110,"vw":4.676976},{"c":4.68,"h":4.68,"l":4.655,"n":419,"o":4.665,"t":"2026-10-02T18:30:00Z","v":184095,"vw":4.664397},{"c":4.665,"h":4.685,"l":4.665,"n":229,"o":4.675,"t":"2026-10-02T18:45:00Z","v":18032,"vw":4.672299},{"c":4.655,"h":4.67,"l":4.655,"n":302,"o":4.665,"t":"2026-10-02T19:00:00Z","v":35098,"vw":4.665039},{"c":4.665,"h":4.67,"l":4.65,"n":364,"o":4.65,"t":"2026-10-02T19:15:00Z","v":32963,"vw":4.659143},{"c":4.665,"h":4.68,"l":4.66,"n":1049,"o":4.67,"t":"2026-10-02T19:30:00Z","v":281922,"vw":4.667042},{"c":4.645,"h":4.67,"l":4.63,"n":1756,"o":4.665,"t":"2026-10-02T19:45:00Z","v":244297,"vw":4.646539},{"c":4.63,"h":4.63,"l":4.63,"n":12,"o":4.63,"t":"2026-10-02T20:00:00Z","v":511328,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-05T12:45:00Z","v":750,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-05T13:15:00Z","v":100,"vw":4.65},{"c":4.56,"h":4.64,"l":4.56,"n":428,"o":4.64,"t":"2026-10-05T13:30:00Z","v":66886,"vw":4.590287},{"c":4.54,"h":4.58,"l":4.53,"n":880,"o":4.57,"t":"2026-10-05T13:45:00Z","v":162140,"vw":4.549768},{"c":4.515,"h":4.575,"l":4.515,"n":668,"o":4.54,"t":"2026-10-05T14:00:00Z","v":155869,"vw":4.556918},{"c":4.4856,"h":4.515,"l":4.47,"n":492,"o":4.515,"t":"2026-10-05T14:15:00Z","v":66228,"vw":4.49694},{"c":4.455,"h":4.48,"l":4.44,"n":487,"o":4.48,"t":"2026-10-05T14:30:00Z","v":62770,"vw":4.453946},{"c":4.465,"h":4.48,"l":4.435,"n":687,"o":4.45,"t":"2026-10-05T14:45:00Z","v":138052,"vw":4.451137},{"c":4.435,"h":4.4661,"l":4.43,"n":451,"o":4.465,"t":"2026-10-05T15:00:00Z","v":50266,"vw":4.447702},{"c":4.395,"h":4.45,"l":4.385,"n":578,"o":4.435,"t":"2026-10-05T15:15:00Z","v":95202,"vw":4.419527},{"c":4.385,"h":4.395,"l":4.37,"n":497,"o":4.39,"t":"2026-10-05T15:30:00Z","v":80671,"vw":4.380831},{"c":4.3801,"h":4.395,"l":4.37,"n":470,"o":4.38,"t":"2026-10-05T15:45:00Z","v":50497,"vw":4.384273},{"c":4.385,"h":4.39,"l":4.37,"n":401,"o":4.385,"t":"2026-10-05T16:00:00Z","v":43260,"vw":4.377225},{"c":4.44,"h":4.455,"l":4.38,"n":671,"o":4.385,"t":"2026-10-05T16:15:00Z","v":135992,"vw":4.419853},{"c":4.445,"h":4.46,"l":4.43,"n":414,"o":4.445,"t":"2026-10-05T16:30:00Z","v":63015,"vw":4.444902},{"c":4.435,"h":4.45,"l":4.43,"n":410,"o":4.445,"t":"2026-10-05T16:45:00Z","v":49532,"vw":4.441595},{"c":4.42,"h":4.44,"l":4.42,"n":346,"o":4.44,"t":"2026-10-05T17:00:00Z","v":25895,"vw":4.432539},{"c":4.44,"h":4.44,"l":4.415,"n":425,"o":4.42,"t":"2026-10-05T17:15:00Z","v":47408,"vw":4.427287},{"c":4.445,"h":4.445,"l":4.42,"n":495,"o":4.435,"t":"2026-10-05T17:30:00Z","v":64123,"vw":4.431913},{"c":4.46,"h":4.47,"l":4.43,"n":670,"o":4.44,"t":"2026-10-05T17:45:00Z","v":91903,"vw":4.453203},{"c":4.465,"h":4.475,"l":4.455,"n":403,"o":4.46,"t":"2026-10-05T18:00:00Z","v":39017,"vw":4.466449},{"c":4.465,"h":4.48,"l":4.46,"n":433,"o":4.465,"t":"2026-10-05T18:15:00Z","v":40196,"vw":4.466213},{"c":4.465,"h":4.48,"l":4.46,"n":499,"o":4.465,"t":"2026-10-05T18:30:00Z","v":49325,"vw":4.47133},{"c":4.485,"h":4.49,"l":4.46,"n":456,"o":4.46,"t":"2026-10-05T18:45:00Z","v":54053,"vw":4.471798},{"c":4.48,"h":4.515,"l":4.48,"n":685,"o":4.485,"t":"2026-10-05T19:00:00Z","v":144426,"vw":4.496743},{"c":4.48,"h":4.495,"l":4.48,"n":322,"o":4.48,"t":"2026-10-05T19:15:00Z","v":29891,"vw":4.486785},{"c":4.4791,"h":4.48,"l":4.455,"n":789,"o":4.48,"t":"2026-10-05T19:30:00Z","v":89919,"vw":4.468808},{"c":4.49,"h":4.495,"l":4.45,"n":2662,"o":4.475,"t":"2026-10-05T19:45:00Z","v":520610,"vw":4.475495},{"c":4.49,"h":4.49,"l":4.49,"n":26,"o":4.49,"t":"2026-10-05T20:00:00Z","v":1318280,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":2,"o":4.5,"t":"2026-10-05T20:15:00Z","v":204,"vw":4.495098},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-05T20:30:00Z","v":500,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-05T20:45:00Z","v":100,"vw":4.51},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-05T22:45:00Z","v":500,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-06T08:00:00Z","v":100,"vw":4.56},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T11:00:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-06T12:15:00Z","v":100,"vw":4.5},{"c":4.405,"h":4.57,"l":4.38,"n":506,"o":4.51,"t":"2026-10-06T13:30:00Z","v":71381,"vw":4.431952},{"c":4.385,"h":4.41,"l":4.36,"n":414,"o":4.405,"t":"2026-10-06T13:45:00Z","v":62675,"vw":4.379418},{"c":4.286,"h":4.425,"l":4.26,"n":1038,"o":4.39,"t":"2026-10-06T14:00:00Z","v":229233,"vw":4.356576},{"c":4.29,"h":4.32,"l":4.265,"n":717,"o":4.29,"t":"2026-10-06T14:15:00Z","v":92212,"vw":4.290838},{"c":4.3187,"h":4.33,"l":4.29,"n":652,"o":4.295,"t":"2026-10-06T14:30:00Z","v":121544,"vw":4.308381},{"c":4.3786,"h":4.39,"l":4.31,"n":517,"o":4.315,"t":"2026-10-06T14:45:00Z","v":61162,"vw":4.343258},{"c":4.395,"h":4.41,"l":4.36,"n":665,"o":4.37,"t":"2026-10-06T15:00:00Z","v":104373,"vw":4.392185},{"c":4.44,"h":4.44,"l":4.39,"n":695,"o":4.39,"t":"2026-10-06T15:15:00Z","v":89745,"vw":4.410192},{"c":4.425,"h":4.44,"l":4.415,"n":1000,"o":4.435,"t":"2026-10-06T15:30:00Z","v":155491,"vw":4.426532},{"c":4.395,"h":4.425,"l":4.38,"n":520,"o":4.425,"t":"2026-10-06T15:45:00Z","v":45148,"vw":4.404855},{"c":4.395,"h":4.4,"l":4.38,"n":442,"o":4.395,"t":"2026-10-06T16:00:00Z","v":37929,"vw":4.392732},{"c":4.375,"h":4.4,"l":4.37,"n":399,"o":4.395,"t":"2026-10-06T16:15:00Z","v":41416,"vw":4.384597},{"c":4.36,"h":4.39,"l":4.36,"n":474,"o":4.375,"t":"2026-10-06T16:30:00Z","v":41966,"vw":4.379328},{"c":4.355,"h":4.37,"l":4.355,"n":389,"o":4.365,"t":"2026-10-06T16:45:00Z","v":30294,"vw":4.361406},{"c":4.325,"h":4.365,"l":4.32,"n":611,"o":4.355,"t":"2026-10-06T17:00:00Z","v":96768,"vw":4.333562},{"c":4.325,"h":4.34,"l":4.3,"n":577,"o":4.32,"t":"2026-10-06T17:15:00Z","v":106308,"vw":4.312733},{"c":4.385,"h":4.385,"l":4.32,"n":618,"o":4.325,"t":"2026-10-06T17:30:00Z","v":255039,"vw":4.351108},{"c":4.375,"h":4.39,"l":4.37,"n":504,"o":4.39,"t":"2026-10-06T17:45:00Z","v":70718,"vw":4.381566},{"c":4.39,"h":4.39,"l":4.365,"n":591,"o":4.375,"t":"2026-10-06T18:00:00Z","v":63139,"vw":4.373747},{"c":4.39,"h":4.4,"l":4.375,"n":670,"o":4.385,"t":"2026-10-06T18:15:00Z","v":87834,"vw":4.386463},{"c":4.41,"h":4.41,"l":4.39,"n":612,"o":4.395,"t":"2026-10-06T18:30:00Z","v":68925,"vw":4.396079},{"c":4.435,"h":4.45,"l":4.405,"n":800,"o":4.41,"t":"2026-10-06T18:45:00Z","v":77094,"vw":4.429187},{"c":4.405,"h":4.435,"l":4.395,"n":658,"o":4.435,"t":"2026-10-06T19:00:00Z","v":59973,"vw":4.412451},{"c":4.41,"h":4.41,"l":4.39,"n":791,"o":4.405,"t":"2026-10-06T19:15:00Z","v":73283,"vw":4.397914},{"c":4.385,"h":4.41,"l":4.37,"n":920,"o":4.405,"t":"2026-10-06T19:30:00Z","v":91769,"vw":4.388058},{"c":4.385,"h":4.395,"l":4.365,"n":2971,"o":4.385,"t":"2026-10-06T19:45:00Z","v":464631,"vw":4.383454},{"c":4.39,"h":4.39,"l":4.38,"n":29,"o":4.38,"t":"2026-10-06T20:00:00Z","v":329539,"vw":4.389997},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-06T21:00:00Z","v":210,"vw":4.33},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-06T23:45:00Z","v":1900,"vw":4.31},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-07T09:45:00Z","v":200,"vw":4.7},{"c":4.3001,"h":4.3281,"l":4.3001,"n":2,"o":4.3281,"t":"2026-10-07T10:00:00Z","v":210,"vw":4.314767},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-07T11:00:00Z","v":100,"vw":4.25},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-07T11:15:00Z","v":112,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-07T11:30:00Z","v":110,"vw":4.41},{"c":4.39,"h":4.39,"l":4.39,"n":30,"o":4.39,"t":"2026-10-07T11:45:00Z","v":312,"vw":4.39},{"c":4.33,"h":4.42,"l":4.26,"n":611,"o":4.33,"t":"2026-10-07T13:30:00Z","v":122761,"vw":4.322998},{"c":4.315,"h":4.34,"l":4.305,"n":375,"o":4.33,"t":"2026-10-07T13:45:00Z","v":36085,"vw":4.322556},{"c":4.335,"h":4.355,"l":4.315,"n":630,"o":4.315,"t":"2026-10-07T14:00:00Z","v":77209,"vw":4.33834},{"c":4.315,"h":4.35,"l":4.31,"n":651,"o":4.335,"t":"2026-10-07T14:15:00Z","v":72958,"vw":4.328313},{"c":4.365,"h":4.375,"l":4.31,"n":608,"o":4.315,"t":"2026-10-07T14:30:00Z","v":62964,"vw":4.345651},{"c":4.375,"h":4.39,"l":4.36,"n":657,"o":4.36,"t":"2026-10-07T14:45:00Z","v":58049,"vw":4.374608},{"c":4.375,"h":4.385,"l":4.35,"n":787,"o":4.375,"t":"2026-10-07T15:00:00Z","v":76389,"vw":4.367501},{"c":4.375,"h":4.39,"l":4.37,"n":636,"o":4.38,"t":"2026-10-07T15:15:00Z","v":105179,"vw":4.383417},{"c":4.365,"h":4.39,"l":4.365,"n":544,"o":4.375,"t":"2026-10-07T15:30:00Z","v":46775,"vw":4.377246},{"c":4.39,"h":4.39,"l":4.36,"n":410,"o":4.365,"t":"2026-10-07T15:45:00Z","v":24017,"vw":4.37412},{"c":4.375,"h":4.39,"l":4.37,"n":520,"o":4.39,"t":"2026-10-07T16:00:00Z","v":36141,"vw":4.378419},{"c":4.395,"h":4.395,"l":4.37,"n":572,"o":4.37,"t":"2026-10-07T16:15:00Z","v":51162,"vw":4.387895},{"c":4.385,"h":4.4,"l":4.385,"n":404,"o":4.395,"t":"2026-10-07T16:30:00Z","v":29844,"vw":4.391381},{"c":4.385,"h":4.395,"l":4.38,"n":421,"o":4.39,"t":"2026-10-07T16:45:00Z","v":28555,"vw":4.389132},{"c":4.39,"h":4.405,"l":4.38,"n":582,"o":4.385,"t":"2026-10-07T17:00:00Z","v":42392,"vw":4.393282},{"c":4.37,"h":4.39,"l":4.365,"n":568,"o":4.39,"t":"2026-10-07T17:15:00Z","v":49457,"vw":4.374652},{"c":4.385,"h":4.39,"l":4.37,"n":492,"o":4.37,"t":"2026-10-07T17:30:00Z","v":34712,"vw":4.379047},{"c":4.38,"h":4.395,"l":4.375,"n":488,"o":4.38,"t":"2026-10-07T17:45:00Z","v":36592,"vw":4.38323},{"c":4.39,"h":4.399,"l":4.38,"n":488,"o":4.385,"t":"2026-10-07T18:00:00Z","v":29192,"vw":4.390376},{"c":4.395,"h":4.405,"l":4.38,"n":652,"o":4.395,"t":"2026-10-07T18:15:00Z","v":59141,"vw":4.393615},{"c":4.395,"h":4.4,"l":4.39,"n":542,"o":4.4,"t":"2026-10-07T18:30:00Z","v":21891,"vw":4.394295},{"c":4.38,"h":4.4,"l":4.37,"n":802,"o":4.395,"t":"2026-10-07T18:45:00Z","v":69598,"vw":4.386818},{"c":4.375,"h":4.385,"l":4.37,"n":575,"o":4.3823,"t":"2026-10-07T19:00:00Z","v":35695,"vw":4.377692},{"c":4.365,"h":4.39,"l":4.36,"n":808,"o":4.38,"t":"2026-10-07T19:15:00Z","v":59115,"vw":4.372554},{"c":4.435,"h":4.435,"l":4.37,"n":1854,"o":4.37,"t":"2026-10-07T19:30:00Z","v":227048,"vw":4.406407},{"c":4.445,"h":4.46,"l":4.42,"n":3552,"o":4.435,"t":"2026-10-07T19:45:00Z","v":423465,"vw":4.444692},{"c":4.43,"h":4.44,"l":4.43,"n":32,"o":4.43,"t":"2026-10-07T20:00:00Z","v":1824704,"vw":4.430002},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-08T08:00:00Z","v":1380,"vw":4.41},{"c":4.385,"h":4.43,"l":4.33,"n":292,"o":4.37,"t":"2026-10-08T13:30:00Z","v":55624,"vw":4.368421},{"c":4.375,"h":4.405,"l":4.37,"n":345,"o":4.38,"t":"2026-10-08T13:45:00Z","v":42217,"vw":4.387401},{"c":4.435,"h":4.455,"l":4.37,"n":757,"o":4.375,"t":"2026-10-08T14:00:00Z","v":87891,"vw":4.398473},{"c":4.415,"h":4.44,"l":4.395,"n":594,"o":4.435,"t":"2026-10-08T14:15:00Z","v":54296,"vw":4.416723},{"c":4.405,"h":4.43,"l":4.405,"n":413,"o":4.41,"t":"2026-10-08T14:30:00Z","v":30310,"vw":4.4152},{"c":4.38,"h":4.42,"l":4.375,"n":528,"o":4.4,"t":"2026-10-08T14:45:00Z","v":63937,"vw":4.403585},{"c":4.395,"h":4.4,"l":4.37,"n":804,"o":4.3802,"t":"2026-10-08T15:00:00Z","v":144849,"vw":4.375971},{"c":4.375,"h":4.425,"l":4.375,"n":740,"o":4.395,"t":"2026-10-08T15:15:00Z","v":81260,"vw":4.402722},{"c":4.36,"h":4.38,"l":4.35,"n":347,"o":4.375,"t":"2026-10-08T15:30:00Z","v":23671,"vw":4.361717},{"c":4.335,"h":4.36,"l":4.33,"n":341,"o":4.355,"t":"2026-10-08T15:45:00Z","v":19941,"vw":4.345377},{"c":4.33,"h":4.35,"l":4.33,"n":409,"o":4.33,"t":"2026-10-08T16:00:00Z","v":32385,"vw":4.340215},{"c":4.34,"h":4.375,"l":4.325,"n":626,"o":4.34,"t":"2026-10-08T16:15:00Z","v":110635,"vw":4.347488},{"c":4.345,"h":4.345,"l":4.33,"n":372,"o":4.345,"t":"2026-10-08T16:30:00Z","v":38512,"vw":4.334926},{"c":4.4,"h":4.405,"l":4.33,"n":712,"o":4.34,"t":"2026-10-08T16:45:00Z","v":82602,"vw":4.36233},{"c":4.395,"h":4.405,"l":4.385,"n":405,"o":4.4,"t":"2026-10-08T17:00:00Z","v":44200,"vw":4.396477},{"c":4.405,"h":4.42,"l":4.39,"n":605,"o":4.395,"t":"2026-10-08T17:15:00Z","v":63260,"vw":4.408325},{"c":4.43,"h":4.43,"l":4.405,"n":734,"o":4.41,"t":"2026-10-08T17:30:00Z","v":93116,"vw":4.420833},{"c":4.425,"h":4.435,"l":4.41,"n":729,"o":4.425,"t":"2026-10-08T17:45:00Z","v":111740,"vw":4.425961},{"c":4.445,"h":4.45,"l":4.41,"n":476,"o":4.425,"t":"2026-10-08T18:00:00Z","v":40422,"vw":4.427687},{"c":4.435,"h":4.445,"l":4.42,"n":400,"o":4.445,"t":"2026-10-08T18:15:00Z","v":29300,"vw":4.430908},{"c":4.44,"h":4.445,"l":4.43,"n":444,"o":4.435,"t":"2026-10-08T18:30:00Z","v":34751,"vw":4.439301},{"c":4.425,"h":4.44,"l":4.42,"n":397,"o":4.435,"t":"2026-10-08T18:45:00Z","v":27186,"vw":4.431393},{"c":4.445,"h":4.45,"l":4.425,"n":414,"o":4.425,"t":"2026-10-08T19:00:00Z","v":41658,"vw":4.436477},{"c":4.435,"h":4.45,"l":4.43,"n":535,"o":4.445,"t":"2026-10-08T19:15:00Z","v":50473,"vw":4.437802},{"c":4.425,"h":4.44,"l":4.415,"n":912,"o":4.435,"t":"2026-10-08T19:30:00Z","v":100679,"vw":4.427849},{"c":4.42,"h":4.44,"l":4.4,"n":2569,"o":4.425,"t":"2026-10-08T19:45:00Z","v":348667,"vw":4.421766},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-10-08T20:00:00Z","v":1603359,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-08T20:30:00Z","v":2685,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-09T08:00:00Z","v":100,"vw":4.43},{"c":4.415,"h":4.555,"l":4.36,"n":376,"o":4.42,"t":"2026-10-09T13:30:00Z","v":51287,"vw":4.429098},{"c":4.5,"h":4.5,"l":4.415,"n":351,"o":4.415,"t":"2026-10-09T13:45:00Z","v":26611,"vw":4.459123},{"c":4.555,"h":4.565,"l":4.49,"n":529,"o":4.5,"t":"2026-10-09T14:00:00Z","v":62799,"vw":4.534598},{"c":4.525,"h":4.56,"l":4.51,"n":350,"o":4.555,"t":"2026-10-09T14:15:00Z","v":34364,"vw":4.535453},{"c":4.52,"h":4.525,"l":4.495,"n":459,"o":4.525,"t":"2026-10-09T14:30:00Z","v":88286,"vw":4.512716},{"c":4.55,"h":4.56,"l":4.515,"n":861,"o":4.52,"t":"2026-10-09T14:45:00Z","v":994109,"vw":4.521388},{"c":4.465,"h":4.555,"l":4.46,"n":613,"o":4.555,"t":"2026-10-09T15:00:00Z","v":132133,"vw":4.503405},{"c":4.48,"h":4.48,"l":4.46,"n":378,"o":4.465,"t":"2026-10-09T15:15:00Z","v":49100,"vw":4.46998},{"c":4.515,"h":4.515,"l":4.49,"n":339,"o":4.49,"t":"2026-10-09T15:30:00Z","v":45358,"vw":4.506581},{"c":4.525,"h":4.535,"l":4.515,"n":272,"o":4.5199,"t":"2026-10-09T15:45:00Z","v":32637,"vw":4.523564},{"c":4.51,"h":4.525,"l":4.51,"n":77,"o":4.52,"t":"2026-10-09T16:00:00Z","v":7162,"vw":4.517703},{"c":4.5199,"h":4.52,"l":4.49,"n":267,"o":4.515,"t":"2026-10-09T16:15:00Z","v":42393,"vw":4.50409},{"c":4.495,"h":4.54,"l":4.49,"n":503,"o":4.515,"t":"2026-10-09T16:30:00Z","v":111978,"vw":4.522926},{"c":4.51,"h":4.52,"l":4.495,"n":417,"o":4.495,"t":"2026-10-09T16:45:00Z","v":70147,"vw":4.508773},{"c":4.515,"h":4.52,"l":4.51,"n":218,"o":4.5195,"t":"2026-10-09T17:00:00Z","v":28668,"vw":4.515209},{"c":4.5,"h":4.52,"l":4.5,"n":343,"o":4.515,"t":"2026-10-09T17:15:00Z","v":47870,"vw":4.507469},{"c":4.5,"h":4.51,"l":4.5,"n":189,"o":4.505,"t":"2026-10-09T17:30:00Z","v":45500,"vw":4.50394},{"c":4.485,"h":4.505,"l":4.485,"n":243,"o":4.5,"t":"2026-10-09T17:45:00Z","v":20151,"vw":4.494371},{"c":4.47,"h":4.485,"l":4.46,"n":300,"o":4.485,"t":"2026-10-09T18:00:00Z","v":31067,"vw":4.471523},{"c":4.455,"h":4.48,"l":4.455,"n":439,"o":4.46,"t":"2026-10-09T18:15:00Z","v":101936,"vw":4.463696},{"c":4.45,"h":4.46,"l":4.45,"n":276,"o":4.455,"t":"2026-10-09T18:30:00Z","v":40742,"vw":4.45493},{"c":4.455,"h":4.475,"l":4.45,"n":565,"o":4.4588,"t":"2026-10-09T18:45:00Z","v":77410,"vw":4.463868},{"c":4.435,"h":4.455,"l":4.42,"n":479,"o":4.455,"t":"2026-10-09T19:00:00Z","v":74574,"vw":4.432083},{"c":4.41,"h":4.435,"l":4.405,"n":411,"o":4.435,"t":"2026-10-09T19:15:00Z","v":61654,"vw":4.420097},{"c":4.45,"h":4.47,"l":4.41,"n":849,"o":4.41,"t":"2026-10-09T19:30:00Z","v":123122,"vw":4.440764},{"c":4.485,"h":4.495,"l":4.445,"n":2834,"o":4.45,"t":"2026-10-09T19:45:00Z","v":634386,"vw":4.480943},{"c":4.49,"h":4.49,"l":4.49,"n":17,"o":4.49,"t":"2026-10-09T20:00:00Z","v":420496,"vw":4.49},{"c":4.58,"h":4.65,"l":4.56,"n":30,"o":4.56,"t":"2026-10-12T08:30:00Z","v":2522,"vw":4.609534},{"c":4.46,"h":4.56,"l":4.4,"n":411,"o":4.46,"t":"2026-10-12T13:30:00Z","v":50355,"vw":4.443219},{"c":4.45,"h":4.485,"l":4.43,"n":293,"o":4.46,"t":"2026-10-12T13:45:00Z","v":27418,"vw":4.458514},{"c":4.42,"h":4.455,"l":4.415,"n":409,"o":4.455,"t":"2026-10-12T14:00:00Z","v":36431,"vw":4.433876},{"c":4.385,"h":4.4201,"l":4.38,"n":528,"o":4.42,"t":"2026-10-12T14:15:00Z","v":60136,"vw":4.398576},{"c":4.365,"h":4.39,"l":4.35,"n":583,"o":4.38,"t":"2026-10-12T14:30:00Z","v":70879,"vw":4.367231},{"c":4.3632,"h":4.375,"l":4.355,"n":299,"o":4.365,"t":"2026-10-12T14:45:00Z","v":26123,"vw":4.36292},{"c":4.355,"h":4.365,"l":4.34,"n":516,"o":4.36,"t":"2026-10-12T15:00:00Z","v":58538,"vw":4.34944},{"c":4.355,"h":4.375,"l":4.34,"n":583,"o":4.355,"t":"2026-10-12T15:15:00Z","v":76107,"vw":4.357246},{"c":4.3399,"h":4.36,"l":4.335,"n":433,"o":4.36,"t":"2026-10-12T15:30:00Z","v":73098,"vw":4.348218},{"c":4.335,"h":4.345,"l":4.33,"n":247,"o":4.335,"t":"2026-10-12T15:45:00Z","v":25000,"vw":4.33784},{"c":4.3,"h":4.335,"l":4.295,"n":495,"o":4.335,"t":"2026-10-12T16:00:00Z","v":63404,"vw":4.314667},{"c":4.2998,"h":4.305,"l":4.282,"n":331,"o":4.3,"t":"2026-10-12T16:15:00Z","v":42045,"vw":4.292041},{"c":4.295,"h":4.3,"l":4.28,"n":345,"o":4.295,"t":"2026-10-12T16:30:00Z","v":44655,"vw":4.287528},{"c":4.2651,"h":4.29,"l":4.26,"n":411,"o":4.29,"t":"2026-10-12T16:45:00Z","v":46060,"vw":4.274938},{"c":4.265,"h":4.27,"l":4.255,"n":574,"o":4.265,"t":"2026-10-12T17:00:00Z","v":74620,"vw":4.263187},{"c":4.225,"h":4.26,"l":4.22,"n":597,"o":4.26,"t":"2026-10-12T17:15:00Z","v":87721,"vw":4.236558},{"c":4.22,"h":4.23,"l":4.21,"n":451,"o":4.225,"t":"2026-10-12T17:30:00Z","v":40503,"vw":4.220224},{"c":4.2,"h":4.225,"l":4.195,"n":597,"o":4.225,"t":"2026-10-12T17:45:00Z","v":68157,"vw":4.20402},{"c":4.215,"h":4.22,"l":4.205,"n":381,"o":4.205,"t":"2026-10-12T18:00:00Z","v":39410,"vw":4.210378},{"c":4.215,"h":4.22,"l":4.2,"n":392,"o":4.215,"t":"2026-10-12T18:15:00Z","v":44204,"vw":4.209716},{"c":4.2,"h":4.215,"l":4.2,"n":405,"o":4.21,"t":"2026-10-12T18:30:00Z","v":49911,"vw":4.208835},{"c":4.185,"h":4.205,"l":4.18,"n":459,"o":4.205,"t":"2026-10-12T18:45:00Z","v":62826,"vw":4.18829},{"c":4.175,"h":4.19,"l":4.17,"n":431,"o":4.185,"t":"2026-10-12T19:00:00Z","v":47662,"vw":4.176183},{"c":4.175,"h":4.18,"l":4.165,"n":473,"o":4.175,"t":"2026-10-12T19:15:00Z","v":53061,"vw":4.171749},{"c":4.16,"h":4.2,"l":4.16,"n":958,"o":4.17,"t":"2026-10-12T19:30:00Z","v":184411,"vw":4.181159},{"c":4.135,"h":4.17,"l":4.125,"n":2777,"o":4.165,"t":"2026-10-12T19:45:00Z","v":403279,"vw":4.143343},{"c":4.14,"h":4.15,"l":4.14,"n":23,"o":4.14,"t":"2026-10-12T20:00:00Z","v":369254,"vw":4.140203},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T20:30:00Z","v":5554,"vw":4.14},{"c":4.14,"h":4.15,"l":4.14,"n":6,"o":4.15,"t":"2026-10-12T21:00:00Z","v":712,"vw":4.141433},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T22:15:00Z","v":108,"vw":4.14},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-13T10:15:00Z","v":500,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-13T13:15:00Z","v":261,"vw":4.1},{"c":4.04,"h":4.13,"l":4.0301,"n":505,"o":4.09,"t":"2026-10-13T13:30:00Z","v":143749,"vw":4.059488},{"c":3.925,"h":4.05,"l":3.9,"n":1176,"o":4.045,"t":"2026-10-13T13:45:00Z","v":171554,"vw":3.940654},{"c":3.92,"h":3.98,"l":3.91,"n":656,"o":3.925,"t":"2026-10-13T14:00:00Z","v":76523,"vw":3.94315},{"c":3.89,"h":3.935,"l":3.885,"n":716,"o":3.925,"t":"2026-10-13T14:15:00Z","v":69487,"vw":3.905121},{"c":3.905,"h":3.905,"l":3.87,"n":806,"o":3.885,"t":"2026-10-13T14:30:00Z","v":79953,"vw":3.88445},{"c":3.855,"h":3.905,"l":3.85,"n":699,"o":3.905,"t":"2026-10-13T14:45:00Z","v":76574,"vw":3.88615},{"c":3.825,"h":3.855,"l":3.805,"n":1352,"o":3.85,"t":"2026-10-13T15:00:00Z","v":233754,"vw":3.822379},{"c":3.765,"h":3.825,"l":3.755,"n":1173,"o":3.825,"t":"2026-10-13T15:15:00Z","v":193377,"vw":3.788119},{"c":3.77,"h":3.78,"l":3.75,"n":583,"o":3.765,"t":"2026-10-13T15:30:00Z","v":118464,"vw":3.766194},{"c":3.78,"h":3.785,"l":3.75,"n":853,"o":3.765,"t":"2026-10-13T15:45:00Z","v":121778,"vw":3.765426},{"c":3.8,"h":3.806,"l":3.76,"n":873,"o":3.775,"t":"2026-10-13T16:00:00Z","v":120058,"vw":3.777468},{"c":3.76,"h":3.82,"l":3.75,"n":1327,"o":3.8,"t":"2026-10-13T16:15:00Z","v":225716,"vw":3.779214},{"c":3.745,"h":3.77,"l":3.725,"n":908,"o":3.76,"t":"2026-10-13T16:30:00Z","v":151985,"vw":3.741698},{"c":3.695,"h":3.75,"l":3.69,"n":492,"o":3.745,"t":"2026-10-13T16:45:00Z","v":104530,"vw":3.723654},{"c":3.655,"h":3.705,"l":3.65,"n":701,"o":3.695,"t":"2026-10-13T17:00:00Z","v":157021,"vw":3.680716},{"c":3.68,"h":3.68,"l":3.645,"n":518,"o":3.66,"t":"2026-10-13T17:15:00Z","v":86395,"vw":3.6579},{"c":3.605,"h":3.69,"l":3.59,"n":1150,"o":3.68,"t":"2026-10-13T17:30:00Z","v":294754,"vw":3.632338},{"c":3.585,"h":3.605,"l":3.58,"n":641,"o":3.6,"t":"2026-10-13T17:45:00Z","v":118889,"vw":3.589516},{"c":3.565,"h":3.58,"l":3.55,"n":959,"o":3.58,"t":"2026-10-13T18:00:00Z","v":182290,"vw":3.562157},{"c":3.71,"h":3.74,"l":3.56,"n":1840,"o":3.57,"t":"2026-10-13T18:15:00Z","v":485738,"vw":3.658446},{"c":3.645,"h":3.71,"l":3.645,"n":965,"o":3.71,"t":"2026-10-13T18:30:00Z","v":373700,"vw":3.694557},{"c":3.66,"h":3.685,"l":3.645,"n":948,"o":3.645,"t":"2026-10-13T18:45:00Z","v":215754,"vw":3.662486},{"c":3.695,"h":3.715,"l":3.65,"n":926,"o":3.665,"t":"2026-10-13T19:00:00Z","v":225875,"vw":3.677917},{"c":3.695,"h":3.7,"l":3.665,"n":1175,"o":3.69,"t":"2026-10-13T19:15:00Z","v":253560,"vw":3.684336},{"c":3.65,"h":3.695,"l":3.65,"n":1324,"o":3.695,"t":"2026-10-13T19:30:00Z","v":356145,"vw":3.679516},{"c":3.575,"h":3.655,"l":3.56,"n":3131,"o":3.655,"t":"2026-10-13T19:45:00Z","v":738400,"vw":3.589642},{"c":3.63,"h":3.63,"l":3.58,"n":10,"o":3.58,"t":"2026-10-13T20:00:00Z","v":723375,"vw":3.580021},{"c":3.6484,"h":3.6484,"l":3.58,"n":7,"o":3.62,"t":"2026-10-13T20:15:00Z","v":4764,"vw":3.599844},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-13T20:30:00Z","v":6794,"vw":3.58},{"c":3.598,"h":3.598,"l":3.59,"n":2,"o":3.59,"t":"2026-10-13T21:00:00Z","v":1620,"vw":3.594},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T21:30:00Z","v":100,"vw":3.63},{"c":3.622,"h":3.622,"l":3.622,"n":1,"o":3.622,"t":"2026-10-13T22:00:00Z","v":1000,"vw":3.622},{"c":3.6238,"h":3.6238,"l":3.6238,"n":2,"o":3.6238,"t":"2026-10-13T22:30:00Z","v":101,"vw":3.6238},{"c":3.622,"h":3.622,"l":3.62,"n":2,"o":3.62,"t":"2026-10-13T23:15:00Z","v":246,"vw":3.621},{"c":3.6285,"h":3.63,"l":3.6285,"n":4,"o":3.63,"t":"2026-10-13T23:30:00Z","v":443,"vw":3.628881},{"c":3.6781,"h":3.6781,"l":3.6781,"n":2,"o":3.6781,"t":"2026-10-14T11:00:00Z","v":1025,"vw":3.6781},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-14T11:45:00Z","v":1000,"vw":3.59},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-14T12:45:00Z","v":140,"vw":3.7},{"c":3.6,"h":3.6793,"l":3.6,"n":6,"o":3.6793,"t":"2026-10-14T13:00:00Z","v":1994,"vw":3.618676},{"c":3.53,"h":3.555,"l":3.455,"n":1004,"o":3.51,"t":"2026-10-14T13:30:00Z","v":274278,"vw":3.517201},{"c":3.556,"h":3.565,"l":3.525,"n":851,"o":3.5387,"t":"2026-10-14T13:45:00Z","v":108887,"vw":3.546121},{"c":3.615,"h":3.715,"l":3.555,"n":1710,"o":3.555,"t":"2026-10-14T14:00:00Z","v":304712,"vw":3.656889},{"c":3.615,"h":3.655,"l":3.59,"n":1315,"o":3.615,"t":"2026-10-14T14:15:00Z","v":274046,"vw":3.617263},{"c":3.615,"h":3.64,"l":3.6,"n":726,"o":3.62,"t":"2026-10-14T14:30:00Z","v":108151,"vw":3.618074},{"c":3.605,"h":3.625,"l":3.585,"n":727,"o":3.62,"t":"2026-10-14T14:45:00Z","v":131626,"vw":3.602711},{"c":3.615,"h":3.635,"l":3.595,"n":673,"o":3.605,"t":"2026-10-14T15:00:00Z","v":109149,"vw":3.619491},{"c":3.625,"h":3.625,"l":3.59,"n":451,"o":3.615,"t":"2026-10-14T15:15:00Z","v":63089,"vw":3.604431},{"c":3.605,"h":3.625,"l":3.6,"n":568,"o":3.625,"t":"2026-10-14T15:30:00Z","v":82024,"vw":3.61388},{"c":3.57,"h":3.61,"l":3.57,"n":821,"o":3.605,"t":"2026-10-14T15:45:00Z","v":114359,"vw":3.596726},{"c":3.54,"h":3.575,"l":3.54,"n":569,"o":3.57,"t":"2026-10-14T16:00:00Z","v":115833,"vw":3.558348},{"c":3.55,"h":3.565,"l":3.54,"n":717,"o":3.545,"t":"2026-10-14T16:15:00Z","v":119576,"vw":3.55045},{"c":3.55,"h":3.565,"l":3.55,"n":307,"o":3.55,"t":"2026-10-14T16:30:00Z","v":47323,"vw":3.55634},{"c":3.57,"h":3.57,"l":3.55,"n":539,"o":3.55,"t":"2026-10-14T16:45:00Z","v":90713,"vw":3.561634},{"c":3.555,"h":3.58,"l":3.55,"n":523,"o":3.57,"t":"2026-10-14T17:00:00Z","v":87141,"vw":3.56356},{"c":3.555,"h":3.565,"l":3.55,"n":317,"o":3.554,"t":"2026-10-14T17:15:00Z","v":47747,"vw":3.557045},{"c":3.575,"h":3.575,"l":3.555,"n":590,"o":3.555,"t":"2026-10-14T17:30:00Z","v":86745,"vw":3.564693},{"c":3.57,"h":3.5892,"l":3.565,"n":474,"o":3.575,"t":"2026-10-14T17:45:00Z","v":69237,"vw":3.575529},{"c":3.565,"h":3.58,"l":3.55,"n":644,"o":3.575,"t":"2026-10-14T18:00:00Z","v":68491,"vw":3.562743},{"c":3.545,"h":3.57,"l":3.54,"n":496,"o":3.56,"t":"2026-10-14T18:15:00Z","v":74772,"vw":3.557695},{"c":3.53,"h":3.555,"l":3.53,"n":526,"o":3.55,"t":"2026-10-14T18:30:00Z","v":71848,"vw":3.540882},{"c":3.52,"h":3.54,"l":3.52,"n":508,"o":3.535,"t":"2026-10-14T18:45:00Z","v":72556,"vw":3.527966},{"c":3.505,"h":3.525,"l":3.5,"n":846,"o":3.52,"t":"2026-10-14T19:00:00Z","v":159002,"vw":3.512497},{"c":3.525,"h":3.53,"l":3.5,"n":1375,"o":3.505,"t":"2026-10-14T19:15:00Z","v":176983,"vw":3.513103},{"c":3.515,"h":3.53,"l":3.51,"n":1677,"o":3.525,"t":"2026-10-14T19:30:00Z","v":200125,"vw":3.521667},{"c":3.505,"h":3.54,"l":3.5,"n":4137,"o":3.515,"t":"2026-10-14T19:45:00Z","v":746253,"vw":3.514709},{"c":3.5,"h":3.52,"l":3.5,"n":15,"o":3.51,"t":"2026-10-14T20:00:00Z","v":370005,"vw":3.510197},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-14T20:15:00Z","v":117922,"vw":3.51},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-14T23:30:00Z","v":100,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-15T11:15:00Z","v":300,"vw":3.51},{"c":3.5,"h":3.51,"l":3.5,"n":4,"o":3.51,"t":"2026-10-15T12:30:00Z","v":2870,"vw":3.506132},{"c":3.65,"h":3.66,"l":3.5,"n":864,"o":3.53,"t":"2026-10-15T13:30:00Z","v":202394,"vw":3.60284},{"c":3.7,"h":3.71,"l":3.644,"n":739,"o":3.65,"t":"2026-10-15T13:45:00Z","v":154627,"vw":3.681248},{"c":3.715,"h":3.77,"l":3.7,"n":904,"o":3.71,"t":"2026-10-15T14:00:00Z","v":145968,"vw":3.731389},{"c":3.655,"h":3.72,"l":3.635,"n":735,"o":3.71,"t":"2026-10-15T14:15:00Z","v":93267,"vw":3.677365},{"c":3.715,"h":3.725,"l":3.635,"n":708,"o":3.65,"t":"2026-10-15T14:30:00Z","v":70757,"vw":3.681595},{"c":3.72,"h":3.73,"l":3.705,"n":608,"o":3.715,"t":"2026-10-15T14:45:00Z","v":66555,"vw":3.718291},{"c":3.74,"h":3.74,"l":3.7,"n":1263,"o":3.72,"t":"2026-10-15T15:00:00Z","v":305919,"vw":3.724873},{"c":3.735,"h":3.75,"l":3.71,"n":530,"o":3.74,"t":"2026-10-15T15:15:00Z","v":57784,"vw":3.731736},{"c":3.735,"h":3.75,"l":3.735,"n":465,"o":3.735,"t":"2026-10-15T15:30:00Z","v":37468,"vw":3.741755},{"c":3.775,"h":3.7755,"l":3.725,"n":552,"o":3.735,"t":"2026-10-15T15:45:00Z","v":62811,"vw":3.753006},{"c":3.765,"h":3.775,"l":3.765,"n":966,"o":3.775,"t":"2026-10-15T16:00:00Z","v":118849,"vw":3.770557},{"c":3.775,"h":3.78,"l":3.745,"n":1106,"o":3.765,"t":"2026-10-15T16:15:00Z","v":142547,"vw":3.75998},{"c":3.78,"h":3.78,"l":3.77,"n":518,"o":3.775,"t":"2026-10-15T16:30:00Z","v":74618,"vw":3.774639},{"c":3.775,"h":3.78,"l":3.735,"n":1236,"o":3.775,"t":"2026-10-15T16:45:00Z","v":262836,"vw":3.760297},{"c":3.765,"h":3.79,"l":3.76,"n":1359,"o":3.775,"t":"2026-10-15T17:00:00Z","v":350134,"vw":3.77894},{"c":3.765,"h":3.775,"l":3.76,"n":764,"o":3.765,"t":"2026-10-15T17:15:00Z","v":82374,"vw":3.76955},{"c":3.785,"h":3.785,"l":3.76,"n":668,"o":3.765,"t":"2026-10-15T17:30:00Z","v":129039,"vw":3.77404},{"c":3.765,"h":3.785,"l":3.765,"n":652,"o":3.785,"t":"2026-10-15T17:45:00Z","v":89406,"vw":3.77925},{"c":3.74,"h":3.765,"l":3.7314,"n":567,"o":3.765,"t":"2026-10-15T18:00:00Z","v":60909,"vw":3.749987},{"c":3.715,"h":3.75,"l":3.715,"n":671,"o":3.735,"t":"2026-10-15T18:15:00Z","v":86411,"vw":3.734936},{"c":3.715,"h":3.75,"l":3.71,"n":1291,"o":3.72,"t":"2026-10-15T18:30:00Z","v":228307,"vw":3.728024},{"c":3.76,"h":3.76,"l":3.7,"n":529,"o":3.715,"t":"2026-10-15T18:45:00Z","v":58863,"vw":3.719562},{"c":3.755,"h":3.77,"l":3.735,"n":889,"o":3.755,"t":"2026-10-15T19:00:00Z","v":160684,"vw":3.755895},{"c":3.755,"h":3.77,"l":3.73,"n":845,"o":3.755,"t":"2026-10-15T19:15:00Z","v":118170,"vw":3.753442},{"c":3.775,"h":3.78,"l":3.75,"n":1269,"o":3.755,"t":"2026-10-15T19:30:00Z","v":183842,"vw":3.766683},{"c":3.725,"h":3.775,"l":3.71,"n":3970,"o":3.775,"t":"2026-10-15T19:45:00Z","v":642082,"vw":3.736007},{"c":3.73,"h":3.73,"l":3.73,"n":17,"o":3.73,"t":"2026-10-15T20:00:00Z","v":529196,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-15T20:30:00Z","v":265,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T22:15:00Z","v":340,"vw":3.78},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T22:30:00Z","v":200,"vw":3.71},{"c":3.71,"h":3.71,"l":3.7,"n":2,"o":3.7,"t":"2026-10-16T08:00:00Z","v":200,"vw":3.705},{"c":3.67,"h":3.745,"l":3.64,"n":413,"o":3.73,"t":"2026-10-16T13:30:00Z","v":108872,"vw":3.699354},{"c":3.644,"h":3.675,"l":3.62,"n":405,"o":3.675,"t":"2026-10-16T13:45:00Z","v":44883,"vw":3.643729},{"c":3.725,"h":3.73,"l":3.635,"n":507,"o":3.645,"t":"2026-10-16T14:00:00Z","v":61508,"vw":3.667056},{"c":3.685,"h":3.73,"l":3.685,"n":351,"o":3.725,"t":"2026-10-16T14:15:00Z","v":35734,"vw":3.702805},{"c":3.685,"h":3.695,"l":3.67,"n":431,"o":3.685,"t":"2026-10-16T14:30:00Z","v":40819,"vw":3.682868},{"c":3.68,"h":3.69,"l":3.67,"n":285,"o":3.685,"t":"2026-10-16T14:45:00Z","v":30147,"vw":3.680651},{"c":3.635,"h":3.69,"l":3.63,"n":374,"o":3.685,"t":"2026-10-16T15:00:00Z","v":50341,"vw":3.652364},{"c":3.635,"h":3.65,"l":3.61,"n":576,"o":3.63,"t":"2026-10-16T15:15:00Z","v":93286,"vw":3.631403},{"c":3.665,"h":3.675,"l":3.635,"n":553,"o":3.635,"t":"2026-10-16T15:30:00Z","v":67332,"vw":3.663371},{"c":3.65,"h":3.69,"l":3.65,"n":417,"o":3.665,"t":"2026-10-16T15:45:00Z","v":53059,"vw":3.670974},{"c":3.64,"h":3.66,"l":3.635,"n":470,"o":3.655,"t":"2026-10-16T16:00:00Z","v":51135,"vw":3.649491},{"c":3.625,"h":3.655,"l":3.62,"n":471,"o":3.645,"t":"2026-10-16T16:15:00Z","v":56284,"vw":3.642276},{"c":3.6001,"h":3.63,"l":3.6001,"n":401,"o":3.62,"t":"2026-10-16T16:30:00Z","v":49172,"vw":3.617807},{"c":3.615,"h":3.62,"l":3.605,"n":248,"o":3.605,"t":"2026-10-16T16:45:00Z","v":25348,"vw":3.613452},{"c":3.605,"h":3.63,"l":3.605,"n":810,"o":3.62,"t":"2026-10-16T17:00:00Z","v":95308,"vw":3.620495},{"c":3.615,"h":3.62,"l":3.6,"n":407,"o":3.605,"t":"2026-10-16T17:15:00Z","v":52701,"vw":3.607771},{"c":3.645,"h":3.66,"l":3.615,"n":799,"o":3.615,"t":"2026-10-16T17:30:00Z","v":101542,"vw":3.64414},{"c":3.645,"h":3.66,"l":3.63,"n":503,"o":3.645,"t":"2026-10-16T17:45:00Z","v":46759,"vw":3.645347},{"c":3.6299,"h":3.645,"l":3.62,"n":515,"o":3.645,"t":"2026-10-16T18:00:00Z","v":50263,"vw":3.629725},{"c":3.675,"h":3.68,"l":3.625,"n":808,"o":3.625,"t":"2026-10-16T18:15:00Z","v":113043,"vw":3.660163},{"c":3.705,"h":3.71,"l":3.675,"n":608,"o":3.6799,"t":"2026-10-16T18:30:00Z","v":80796,"vw":3.691782},{"c":3.695,"h":3.715,"l":3.69,"n":777,"o":3.705,"t":"2026-10-16T18:45:00Z","v":88849,"vw":3.703647},{"c":3.71,"h":3.71,"l":3.6825,"n":812,"o":3.695,"t":"2026-10-16T19:00:00Z","v":108707,"vw":3.693418},{"c":3.685,"h":3.71,"l":3.68,"n":736,"o":3.705,"t":"2026-10-16T19:15:00Z","v":89253,"vw":3.697121},{"c":3.635,"h":3.7,"l":3.635,"n":745,"o":3.685,"t":"2026-10-16T19:30:00Z","v":110264,"vw":3.662713},{"c":3.63,"h":3.64,"l":3.61,"n":2290,"o":3.635,"t":"2026-10-16T19:45:00Z","v":373207,"vw":3.625232},{"c":3.62,"h":3.63,"l":3.62,"n":16,"o":3.62,"t":"2026-10-16T20:00:00Z","v":660884,"vw":3.620018},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-16T20:15:00Z","v":4000,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-16T21:00:00Z","v":380,"vw":3.57},{"c":3.67,"h":3.78,"l":3.65,"n":818,"o":3.65,"t":"2026-10-19T13:30:00Z","v":129607,"vw":3.725311},{"c":3.72,"h":3.735,"l":3.65,"n":607,"o":3.66,"t":"2026-10-19T13:45:00Z","v":93739,"vw":3.703145},{"c":3.75,"h":3.755,"l":3.71,"n":525,"o":3.72,"t":"2026-10-19T14:00:00Z","v":66770,"vw":3.735563},{"c":3.815,"h":3.83,"l":3.74,"n":924,"o":3.745,"t":"2026-10-19T14:15:00Z","v":142097,"vw":3.782234},{"c":3.75,"h":3.815,"l":3.74,"n":833,"o":3.815,"t":"2026-10-19T14:30:00Z","v":117066,"vw":3.782233},{"c":3.775,"h":3.78,"l":3.75,"n":856,"o":3.75,"t":"2026-10-19T14:45:00Z","v":108207,"vw":3.764225},{"c":3.79,"h":3.8,"l":3.765,"n":570,"o":3.775,"t":"2026-10-19T15:00:00Z","v":75353,"vw":3.782653},{"c":3.81,"h":3.81,"l":3.79,"n":424,"o":3.8,"t":"2026-10-19T15:15:00Z","v":63566,"vw":3.801131},{"c":3.85,"h":3.855,"l":3.8,"n":1656,"o":3.81,"t":"2026-10-19T15:30:00Z","v":563601,"vw":3.829538},{"c":3.855,"h":3.86,"l":3.835,"n":707,"o":3.85,"t":"2026-10-19T15:45:00Z","v":139043,"vw":3.84986},{"c":3.875,"h":3.88,"l":3.84,"n":522,"o":3.855,"t":"2026-10-19T16:00:00Z","v":75665,"vw":3.857198},{"c":3.89,"h":3.9,"l":3.87,"n":550,"o":3.88,"t":"2026-10-19T16:15:00Z","v":77167,"vw":3.887355},{"c":3.915,"h":3.925,"l":3.88,"n":842,"o":3.885,"t":"2026-10-19T16:30:00Z","v":212768,"vw":3.909484},{"c":3.905,"h":3.92,"l":3.89,"n":785,"o":3.915,"t":"2026-10-19T16:45:00Z","v":150554,"vw":3.90693},{"c":3.935,"h":3.935,"l":3.9,"n":823,"o":3.91,"t":"2026-10-19T17:00:00Z","v":202551,"vw":3.916441},{"c":3.96,"h":3.965,"l":3.935,"n":465,"o":3.94,"t":"2026-10-19T17:15:00Z","v":75995,"vw":3.948755},{"c":3.925,"h":3.96,"l":3.92,"n":685,"o":3.96,"t":"2026-10-19T17:30:00Z","v":115063,"vw":3.937788},{"c":3.92,"h":3.93,"l":3.895,"n":631,"o":3.925,"t":"2026-10-19T17:45:00Z","v":96398,"vw":3.911293},{"c":3.9315,"h":3.94,"l":3.9,"n":639,"o":3.92,"t":"2026-10-19T18:00:00Z","v":102937,"vw":3.909298},{"c":3.9315,"h":3.945,"l":3.92,"n":1207,"o":3.93,"t":"2026-10-19T18:15:00Z","v":215486,"vw":3.936365},{"c":3.93,"h":3.94,"l":3.92,"n":904,"o":3.935,"t":"2026-10-19T18:30:00Z","v":108230,"vw":3.931082},{"c":3.935,"h":3.94,"l":3.925,"n":611,"o":3.93,"t":"2026-10-19T18:45:00Z","v":62243,"vw":3.932397},{"c":3.945,"h":3.95,"l":3.935,"n":819,"o":3.94,"t":"2026-10-19T19:00:00Z","v":136170,"vw":3.944321},{"c":3.93,"h":3.955,"l":3.93,"n":1268,"o":3.945,"t":"2026-10-19T19:15:00Z","v":228417,"vw":3.943079},{"c":3.955,"h":3.96,"l":3.935,"n":1357,"o":3.94,"t":"2026-10-19T19:30:00Z","v":266784,"vw":3.946509},{"c":3.95,"h":3.96,"l":3.93,"n":2583,"o":3.95,"t":"2026-10-19T19:45:00Z","v":507705,"vw":3.944413},{"c":3.94,"h":3.94,"l":3.94,"n":16,"o":3.94,"t":"2026-10-19T20:00:00Z","v":1152609,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T20:30:00Z","v":100,"vw":3.94},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T22:15:00Z","v":150,"vw":3.98},{"c":3.86,"h":3.86,"l":3.85,"n":17,"o":3.85,"t":"2026-10-20T08:30:00Z","v":962,"vw":3.851111},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T09:15:00Z","v":129,"vw":3.86},{"c":3.83,"h":3.94,"l":3.83,"n":9,"o":3.94,"t":"2026-10-20T12:45:00Z","v":4409,"vw":3.909304},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T13:15:00Z","v":1122,"vw":3.92},{"c":4,"h":4,"l":3.89,"n":562,"o":3.95,"t":"2026-10-20T13:30:00Z","v":81899,"vw":3.955984},{"c":4.095,"h":4.13,"l":3.995,"n":1438,"o":3.995,"t":"2026-10-20T13:45:00Z","v":288295,"vw":4.073043},{"c":4.06,"h":4.1,"l":4.04,"n":1062,"o":4.09,"t":"2026-10-20T14:00:00Z","v":258831,"vw":4.065348},{"c":4.065,"h":4.075,"l":4.04,"n":1124,"o":4.06,"t":"2026-10-20T14:15:00Z","v":263723,"vw":4.057528},{"c":4.125,"h":4.13,"l":4.065,"n":1323,"o":4.065,"t":"2026-10-20T14:30:00Z","v":359243,"vw":4.086415},{"c":4.17,"h":4.19,"l":4.125,"n":1340,"o":4.13,"t":"2026-10-20T14:45:00Z","v":482212,"vw":4.156066},{"c":4.11,"h":4.18,"l":4.1,"n":1249,"o":4.17,"t":"2026-10-20T15:00:00Z","v":366686,"vw":4.155071},{"c":4.185,"h":4.2,"l":4.105,"n":1097,"o":4.11,"t":"2026-10-20T15:15:00Z","v":299811,"vw":4.165791},{"c":4.17,"h":4.18,"l":4.15,"n":587,"o":4.18,"t":"2026-10-20T15:30:00Z","v":172318,"vw":4.164008},{"c":4.155,"h":4.17,"l":4.15,"n":756,"o":4.165,"t":"2026-10-20T15:45:00Z","v":162364,"vw":4.162562},{"c":4.09,"h":4.16,"l":4.085,"n":627,"o":4.15,"t":"2026-10-20T16:00:00Z","v":102442,"vw":4.123911},{"c":4.155,"h":4.165,"l":4.09,"n":843,"o":4.09,"t":"2026-10-20T16:15:00Z","v":293045,"vw":4.14001},{"c":4.135,"h":4.16,"l":4.13,"n":613,"o":4.16,"t":"2026-10-20T16:30:00Z","v":112616,"vw":4.148466},{"c":4.105,"h":4.14,"l":4.1,"n":446,"o":4.13,"t":"2026-10-20T16:45:00Z","v":48470,"vw":4.12395},{"c":4.115,"h":4.13,"l":4.1,"n":722,"o":4.105,"t":"2026-10-20T17:00:00Z","v":188667,"vw":4.114432},{"c":4.125,"h":4.125,"l":4.11,"n":495,"o":4.115,"t":"2026-10-20T17:15:00Z","v":82597,"vw":4.11794},{"c":4.145,"h":4.155,"l":4.1,"n":1216,"o":4.125,"t":"2026-10-20T17:30:00Z","v":343882,"vw":4.12964},{"c":4.145,"h":4.16,"l":4.14,"n":430,"o":4.145,"t":"2026-10-20T17:45:00Z","v":96040,"vw":4.148042},{"c":4.155,"h":4.155,"l":4.12,"n":762,"o":4.145,"t":"2026-10-20T18:00:00Z","v":263490,"vw":4.143333},{"c":4.13,"h":4.16,"l":4.13,"n":374,"o":4.155,"t":"2026-10-20T18:15:00Z","v":65776,"vw":4.143503},{"c":4.11,"h":4.14,"l":4.09,"n":668,"o":4.135,"t":"2026-10-20T18:30:00Z","v":117889,"vw":4.110195},{"c":4.11,"h":4.135,"l":4.11,"n":567,"o":4.115,"t":"2026-10-20T18:45:00Z","v":87119,"vw":4.12051},{"c":4.12,"h":4.14,"l":4.115,"n":530,"o":4.115,"t":"2026-10-20T19:00:00Z","v":73714,"vw":4.126627},{"c":4.105,"h":4.14,"l":4.1,"n":818,"o":4.1201,"t":"2026-10-20T19:15:00Z","v":136657,"vw":4.124538},{"c":4.11,"h":4.135,"l":4.1,"n":1481,"o":4.1,"t":"2026-10-20T19:30:00Z","v":149198,"vw":4.121681},{"c":4.13,"h":4.13,"l":4.08,"n":4216,"o":4.11,"t":"2026-10-20T19:45:00Z","v":934354,"vw":4.109438},{"c":4.11,"h":4.11,"l":4.11,"n":38,"o":4.11,"t":"2026-10-20T20:00:00Z","v":3001787,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T21:00:00Z","v":19103,"vw":4.11},{"c":4.1785,"h":4.1785,"l":4.1785,"n":1,"o":4.1785,"t":"2026-10-20T22:45:00Z","v":150,"vw":4.1785},{"c":4.185,"h":4.19,"l":4.11,"n":383,"o":4.15,"t":"2026-10-21T13:30:00Z","v":81521,"vw":4.148318},{"c":4.175,"h":4.255,"l":4.16,"n":930,"o":4.185,"t":"2026-10-21T13:45:00Z","v":131273,"vw":4.218284},{"c":4.25,"h":4.255,"l":4.145,"n":930,"o":4.175,"t":"2026-10-21T14:00:00Z","v":122722,"vw":4.192263},{"c":4.22,"h":4.265,"l":4.22,"n":853,"o":4.245,"t":"2026-10-21T14:15:00Z","v":95970,"vw":4.240996},{"c":4.235,"h":4.25,"l":4.22,"n":674,"o":4.22,"t":"2026-10-21T14:30:00Z","v":72833,"vw":4.233301},{"c":4.215,"h":4.24,"l":4.21,"n":500,"o":4.235,"t":"2026-10-21T14:45:00Z","v":62203,"vw":4.228311},{"c":4.195,"h":4.215,"l":4.17,"n":605,"o":4.215,"t":"2026-10-21T15:00:00Z","v":81153,"vw":4.188144},{"c":4.195,"h":4.21,"l":4.18,"n":555,"o":4.195,"t":"2026-10-21T15:15:00Z","v":71800,"vw":4.192545},{"c":4.165,"h":4.195,"l":4.15,"n":442,"o":4.19,"t":"2026-10-21T15:30:00Z","v":55331,"vw":4.170052},{"c":4.105,"h":4.165,"l":4.105,"n":642,"o":4.165,"t":"2026-10-21T15:45:00Z","v":109472,"vw":4.136323},{"c":4.075,"h":4.105,"l":4.075,"n":623,"o":4.1,"t":"2026-10-21T16:00:00Z","v":127955,"vw":4.095763},{"c":4.055,"h":4.085,"l":4.05,"n":789,"o":4.075,"t":"2026-10-21T16:15:00Z","v":137353,"vw":4.064127},{"c":4.065,"h":4.0795,"l":4.06,"n":571,"o":4.06,"t":"2026-10-21T16:30:00Z","v":80305,"vw":4.069649},{"c":4.065,"h":4.08,"l":4.06,"n":520,"o":4.065,"t":"2026-10-21T16:45:00Z","v":70835,"vw":4.068376},{"c":4.09,"h":4.09,"l":4.055,"n":417,"o":4.06,"t":"2026-10-21T17:00:00Z","v":58604,"vw":4.067786},{"c":4.1,"h":4.1,"l":4.06,"n":592,"o":4.085,"t":"2026-10-21T17:15:00Z","v":82871,"vw":4.081821},{"c":4.125,"h":4.13,"l":4.095,"n":650,"o":4.095,"t":"2026-10-21T17:30:00Z","v":88506,"vw":4.105596},{"c":4.095,"h":4.125,"l":4.09,"n":442,"o":4.12,"t":"2026-10-21T17:45:00Z","v":56303,"vw":4.108835},{"c":4.095,"h":4.11,"l":4.09,"n":603,"o":4.095,"t":"2026-10-21T18:00:00Z","v":89983,"vw":4.097823},{"c":4.115,"h":4.12,"l":4.095,"n":544,"o":4.1,"t":"2026-10-21T18:15:00Z","v":79216,"vw":4.111426},{"c":4.1,"h":4.12,"l":4.0915,"n":592,"o":4.115,"t":"2026-10-21T18:30:00Z","v":96201,"vw":4.109217},{"c":4.075,"h":4.11,"l":4.065,"n":769,"o":4.105,"t":"2026-10-21T18:45:00Z","v":103793,"vw":4.088948},{"c":4.085,"h":4.095,"l":4.06,"n":814,"o":4.075,"t":"2026-10-21T19:00:00Z","v":158320,"vw":4.07433},{"c":4.085,"h":4.1,"l":4.08,"n":742,"o":4.085,"t":"2026-10-21T19:15:00Z","v":125947,"vw":4.088806},{"c":4.105,"h":4.11,"l":4.08,"n":852,"o":4.085,"t":"2026-10-21T19:30:00Z","v":117776,"vw":4.095178},{"c":4.115,"h":4.14,"l":4.105,"n":3322,"o":4.11,"t":"2026-10-21T19:45:00Z","v":620922,"vw":4.12271},{"c":4.14,"h":4.14,"l":4.12,"n":27,"o":4.12,"t":"2026-10-21T20:00:00Z","v":518607,"vw":4.120035},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T21:15:00Z","v":250,"vw":4.15},{"c":4.08,"h":4.12,"l":4.08,"n":2,"o":4.12,"t":"2026-10-22T11:00:00Z","v":200,"vw":4.1},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-22T11:45:00Z","v":700,"vw":4.15},{"c":4.119,"h":4.14,"l":4.03,"n":253,"o":4.07,"t":"2026-10-22T13:30:00Z","v":46831,"vw":4.090658},{"c":4.164,"h":4.175,"l":4.099,"n":558,"o":4.13,"t":"2026-10-22T13:45:00Z","v":69884,"vw":4.136612},{"c":4.08,"h":4.165,"l":4.08,"n":555,"o":4.16,"t":"2026-10-22T14:00:00Z","v":46328,"vw":4.121684},{"c":4.02,"h":4.085,"l":4.015,"n":414,"o":4.075,"t":"2026-10-22T14:15:00Z","v":41359,"vw":4.049835},{"c":4.06,"h":4.06,"l":4,"n":905,"o":4.02,"t":"2026-10-22T14:30:00Z","v":205977,"vw":4.022801},{"c":4.065,"h":4.07,"l":4.02,"n":521,"o":4.05,"t":"2026-10-22T14:45:00Z","v":52574,"vw":4.040971},{"c":4.01,"h":4.075,"l":4,"n":596,"o":4.065,"t":"2026-10-22T15:00:00Z","v":69453,"vw":4.028787},{"c":4.02,"h":4.05,"l":4.01,"n":324,"o":4.01,"t":"2026-10-22T15:15:00Z","v":35367,"vw":4.033222},{"c":4.005,"h":4.03,"l":4.0002,"n":348,"o":4.025,"t":"2026-10-22T15:30:00Z","v":46950,"vw":4.015064},{"c":4.015,"h":4.025,"l":4.0048,"n":316,"o":4.01,"t":"2026-10-22T15:45:00Z","v":36134,"vw":4.015866},{"c":3.96,"h":4.02,"l":3.96,"n":412,"o":4.015,"t":"2026-10-22T16:00:00Z","v":50995,"vw":3.987465},{"c":4.045,"h":4.045,"l":3.96,"n":829,"o":3.96,"t":"2026-10-22T16:15:00Z","v":132250,"vw":4.017536},{"c":4.01,"h":4.055,"l":3.995,"n":627,"o":4.05,"t":"2026-10-22T16:30:00Z","v":102649,"vw":4.014836},{"c":4,"h":4.015,"l":3.9736,"n":704,"o":4.015,"t":"2026-10-22T16:45:00Z","v":118484,"vw":3.992996},{"c":3.99,"h":4.005,"l":3.98,"n":543,"o":4.005,"t":"2026-10-22T17:00:00Z","v":84173,"vw":3.991475},{"c":4.005,"h":4.02,"l":3.995,"n":459,"o":3.995,"t":"2026-10-22T17:15:00Z","v":60535,"vw":4.005546},{"c":4.015,"h":4.025,"l":4,"n":486,"o":4.005,"t":"2026-10-22T17:30:00Z","v":41691,"vw":4.014507},{"c":4,"h":4.02,"l":4,"n":503,"o":4.01,"t":"2026-10-22T17:45:00Z","v":45409,"vw":4.009134},{"c":3.995,"h":4.005,"l":3.985,"n":571,"o":4,"t":"2026-10-22T18:00:00Z","v":108978,"vw":3.997523},{"c":3.98,"h":4.015,"l":3.98,"n":490,"o":3.995,"t":"2026-10-22T18:15:00Z","v":65355,"vw":4.002552},{"c":3.985,"h":4,"l":3.98,"n":592,"o":3.98,"t":"2026-10-22T18:30:00Z","v":113243,"vw":3.990206},{"c":3.97,"h":3.99,"l":3.97,"n":515,"o":3.98,"t":"2026-10-22T18:45:00Z","v":82103,"vw":3.97855},{"c":3.965,"h":3.98,"l":3.95,"n":868,"o":3.97,"t":"2026-10-22T19:00:00Z","v":168707,"vw":3.969648},{"c":3.98,"h":3.99,"l":3.95,"n":842,"o":3.965,"t":"2026-10-22T19:15:00Z","v":167672,"vw":3.964624},{"c":3.965,"h":3.99,"l":3.95,"n":802,"o":3.985,"t":"2026-10-22T19:30:00Z","v":168065,"vw":3.9669},{"c":4.01,"h":4.01,"l":3.935,"n":3084,"o":3.965,"t":"2026-10-22T19:45:00Z","v":624291,"vw":3.973341},{"c":4.005,"h":4.005,"l":4.005,"n":9,"o":4.005,"t":"2026-10-22T20:00:00Z","v":311196,"vw":4.005},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-22T20:30:00Z","v":136,"vw":4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.29063297171335994,"strike":6.510549528555999,"iv":1.8037915927619452,"gamma":0.2193380595663385,"theta":-0.01244161148935645,"vega":0.0039021718783832276,"rho":0.0007083815643478937,"breakevenPct":70.02956250673397},{"delta":0.35,"premium":0.5,"strike":7.249487101533962,"iv":2.727551492624375,"gamma":0.12121428434687405,"theta":-0.019822983109317995,"vega":0.0041572910866674116,"rho":0.0007053916403236299,"breakevenPct":93.73717753834904},{"delta":0.4,"premium":0.5087204334473528,"strike":5.838141919452706,"iv":2.18042549615308,"gamma":0.15176992038020198,"theta":-0.01606683457456497,"vega":0.004150916416883842,"rho":0.0008553554672544992,"breakevenPct":58.671558822501474},{"delta":0.45,"premium":0.5717969820448189,"strike":5.535374486184869,"iv":2.061220728054821,"gamma":0.15453609059780365,"theta":-0.014854242876830282,"vega":0.003964132075419809,"rho":0.0009637792612246951,"breakevenPct":52.67928670574219},{"delta":0.5,"premium":0.634873530642285,"strike":5.232607052917032,"iv":1.942015959956562,"gamma":0.15730226081540533,"theta":-0.013641651179095594,"vega":0.0037773477339557767,"rho":0.0010722030551948908,"breakevenPct":46.68701458898292},{"delta":0.55,"premium":0.6979500792397512,"strike":4.9298396196491945,"iv":1.822811191858303,"gamma":0.16006843103300697,"theta":-0.012429059481360905,"vega":0.0035905633924917437,"rho":0.001180626849165087,"breakevenPct":40.69474247222364},{"delta":0.6,"premium":0.7610266278372172,"strike":4.6270721863813575,"iv":1.7036064237600441,"gamma":0.16283460125060864,"theta":-0.011216467783626217,"vega":0.0034037790510277116,"rho":0.0012890506431352826,"breakevenPct":34.70247035546436},{"delta":0.65,"premium":0.8241031764346833,"strike":4.32430475311352,"iv":1.584401655661785,"gamma":0.1656007714682103,"theta":-0.010003876085891528,"vega":0.0032169947095636786,"rho":0.0013974744371054787,"breakevenPct":28.710198238705082},{"delta":0.7,"premium":0.8871797250321494,"strike":4.021537319845683,"iv":1.465196887563526,"gamma":0.16836694168581198,"theta":-0.00879128438815684,"vega":0.0030302103680996464,"rho":0.0015058982310756743,"breakevenPct":22.71792612194581},{"delta":0.75,"premium":0.9502562736296155,"strike":3.718769886577846,"iv":1.3459921194652669,"gamma":0.17113311190341363,"theta":-0.0075786926904221515,"vega":0.0028434260266356134,"rho":0.0016143220250458702,"breakevenPct":16.725654005186527},{"delta":0.8,"premium":1.0133328222270817,"strike":3.4160024533100084,"iv":1.2267873513670078,"gamma":0.1738992821210153,"theta":-0.006366100992687461,"vega":0.0026566416851715804,"rho":0.0017227458190160663,"breakevenPct":10.733381888427239},{"delta":0.85,"premium":1.0764093708245477,"strike":3.1132350200421715,"iv":1.107582583268749,"gamma":0.17666545233861697,"theta":-0.005153509294952775,"vega":0.0024698573437075483,"rho":0.0018311696129862617,"breakevenPct":4.741109771667965},{"delta":0.9,"premium":1.4447944454636295,"strike":2.6370584784593376,"iv":1.2962184640444478,"gamma":0.13119147780443602,"theta":-0.0042201437804614,"vega":0.0019155679682764512,"rho":0.0016990545828283105,"breakevenPct":2.0463230980741645}],"put":[{"delta":0.1,"premium":0.5,"strike":1.7529948459083715,"iv":5.000471998033297,"gamma":0.03499078308700967,"theta":-0.015288561527492802,"vega":0.0019306208970555044,"rho":-0.0007117615917361076,"breakevenPct":68.67512885229071},{"delta":0.15,"premium":0.5,"strike":2.3048924330439062,"iv":3.5929678500571227,"gamma":0.06339364753194048,"theta":-0.015209488961601604,"vega":0.0025666514471594103,"rho":-0.0008715445035188307,"breakevenPct":54.87768917390234},{"delta":0.2,"premium":0.5,"strike":2.79441780760464,"iv":2.758561333252397,"gamma":0.09608040090949979,"theta":-0.014207304255713045,"vega":0.0031061384639183625,"rho":-0.001031005000330458,"breakevenPct":42.639554809884004},{"delta":0.25,"premium":0.5,"strike":3.137355204415848,"iv":2.233814263067833,"gamma":0.13695868092283997,"theta":-0.013055870492197823,"vega":0.003481189697756071,"rho":-0.0011908526125190234,"breakevenPct":34.0661198896038},{"delta":0.3,"premium":0.5,"strike":3.3741591219347167,"iv":1.9332686244747124,"gamma":0.18376783764188676,"theta":-0.011796376558877362,"vega":0.0037371851807094063,"rho":-0.0013509805062318497,"breakevenPct":28.146021951632086},{"delta":0.35,"premium":0.5,"strike":3.610963039453585,"iv":1.6327229858815917,"gamma":0.23057699436093354,"theta":-0.010536882625556897,"vega":0.003993180663662742,"rho":-0.001511108399944676,"breakevenPct":22.225924013660375},{"delta":0.4,"premium":0.5,"strike":3.8477669569724537,"iv":1.3321773472884708,"gamma":0.27738615107998044,"theta":-0.009277388692236432,"vega":0.004249176146616077,"rho":-0.0016712362936575028,"breakevenPct":16.305826075688657},{"delta":0.45,"premium":0.5388505884865941,"strike":4.0597701361332215,"iv":1.132268700494238,"gamma":0.3061405935671394,"theta":-0.00833216267750883,"vega":0.00437108604048444,"rho":-0.0018612314687832458,"breakevenPct":11.97701130883431},{"delta":0.5,"premium":0.6476347485993398,"strike":4.227130382460523,"iv":1.1135131468284782,"gamma":0.3023953828930313,"theta":-0.00795263923900601,"vega":0.004251633203089559,"rho":-0.00210498968187917,"breakevenPct":10.512609153470425},{"delta":0.55,"premium":0.7564189087120857,"strike":4.394490628787825,"iv":1.0947575931627185,"gamma":0.2986501722189232,"theta":-0.007573115800503193,"vega":0.004132180365694679,"rho":-0.002348747894975095,"breakevenPct":9.048206998106537},{"delta":0.6,"premium":0.8652030688248313,"strike":4.561850875115125,"iv":1.076002039496959,"gamma":0.29490496154481505,"theta":-0.007193592362000376,"vega":0.004012727528299798,"rho":-0.0025925061080710188,"breakevenPct":7.583804842742652},{"delta":0.65,"premium":0.9739872289375773,"strike":4.729211121442427,"iv":1.0572464858311992,"gamma":0.29115975087070695,"theta":-0.006814068923497558,"vega":0.003893274690904917,"rho":-0.002836264321166943,"breakevenPct":6.119402687378765},{"delta":0.7,"premium":1.0827713890503228,"strike":4.896571367769727,"iv":1.0384909321654394,"gamma":0.28741454019659884,"theta":-0.006434545484994741,"vega":0.0037738218535100366,"rho":-0.003080022534262867,"breakevenPct":4.655000532014881},{"delta":0.75,"premium":1.4867606544186436,"strike":5.34539554299348,"iv":1.1283757780147647,"gamma":0.25890467689251906,"theta":-0.0063079384303340764,"vega":0.003529848507172197,"rho":-0.003555924923343175,"breakevenPct":3.534127785629073},{"delta":0.8,"premium":2.3683330481847267,"strike":6.24957235711254,"iv":1.3940191759591753,"gamma":0.1903305326320977,"theta":-0.006590499766287156,"vega":0.003084425751078471,"rho":-0.004407390403413926,"breakevenPct":2.9690172768046628},{"delta":0.85,"premium":3.8278886993471986,"strike":7.727888699347199,"iv":1.8016498483373558,"gamma":0.11592716402405331,"theta":-0.007296177302171528,"vega":0.0026168911396333904,"rho":-0.0057151590886803175,"breakevenPct":2.4999999999999942}]},"raw":{"call":[{"delta":0.3,"premium":0.29063297171335994,"strike":6.510549528555999,"iv":1.8037915927619452,"gamma":0.2193380595663385,"theta":-0.01244161148935645,"vega":0.0039021718783832276,"rho":0.0007083815643478937,"breakevenPct":70.02956250673397},{"delta":0.35,"premium":0.5,"strike":7.249487101533962,"iv":2.727551492624375,"gamma":0.12121428434687405,"theta":-0.019822983109317995,"vega":0.0041572910866674116,"rho":0.0007053916403236299,"breakevenPct":93.73717753834904},{"delta":0.4,"premium":0.5087204334473528,"strike":5.838141919452706,"iv":2.18042549615308,"gamma":0.15176992038020198,"theta":-0.01606683457456497,"vega":0.004150916416883842,"rho":0.0008553554672544992,"breakevenPct":58.671558822501474},{"delta":0.45,"premium":0.5717969820448189,"strike":5.535374486184869,"iv":2.061220728054821,"gamma":0.15453609059780365,"theta":-0.014854242876830282,"vega":0.003964132075419809,"rho":0.0009637792612246951,"breakevenPct":52.67928670574219},{"delta":0.5,"premium":0.634873530642285,"strike":5.232607052917032,"iv":1.942015959956562,"gamma":0.15730226081540533,"theta":-0.013641651179095594,"vega":0.0037773477339557767,"rho":0.0010722030551948908,"breakevenPct":46.68701458898292},{"delta":0.55,"premium":0.6979500792397512,"strike":4.9298396196491945,"iv":1.822811191858303,"gamma":0.16006843103300697,"theta":-0.012429059481360905,"vega":0.0035905633924917437,"rho":0.001180626849165087,"breakevenPct":40.69474247222364},{"delta":0.6,"premium":0.7610266278372172,"strike":4.6270721863813575,"iv":1.7036064237600441,"gamma":0.16283460125060864,"theta":-0.011216467783626217,"vega":0.0034037790510277116,"rho":0.0012890506431352826,"breakevenPct":34.70247035546436},{"delta":0.65,"premium":0.8241031764346833,"strike":4.32430475311352,"iv":1.584401655661785,"gamma":0.1656007714682103,"theta":-0.010003876085891528,"vega":0.0032169947095636786,"rho":0.0013974744371054787,"breakevenPct":28.710198238705082},{"delta":0.7,"premium":0.8871797250321494,"strike":4.021537319845683,"iv":1.465196887563526,"gamma":0.16836694168581198,"theta":-0.00879128438815684,"vega":0.0030302103680996464,"rho":0.0015058982310756743,"breakevenPct":22.71792612194581},{"delta":0.75,"premium":0.9502562736296155,"strike":3.718769886577846,"iv":1.3459921194652669,"gamma":0.17113311190341363,"theta":-0.0075786926904221515,"vega":0.0028434260266356134,"rho":0.0016143220250458702,"breakevenPct":16.725654005186527},{"delta":0.8,"premium":1.0133328222270817,"strike":3.4160024533100084,"iv":1.2267873513670078,"gamma":0.1738992821210153,"theta":-0.006366100992687461,"vega":0.0026566416851715804,"rho":0.0017227458190160663,"breakevenPct":10.733381888427239},{"delta":0.85,"premium":1.0764093708245477,"strike":3.1132350200421715,"iv":1.107582583268749,"gamma":0.17666545233861697,"theta":-0.005153509294952775,"vega":0.0024698573437075483,"rho":0.0018311696129862617,"breakevenPct":4.741109771667965},{"delta":0.9,"premium":1.4447944454636295,"strike":2.6370584784593376,"iv":1.2962184640444478,"gamma":0.13119147780443602,"theta":-0.0042201437804614,"vega":0.0019155679682764512,"rho":0.0016990545828283105,"breakevenPct":2.0463230980741645}],"put":[{"delta":0.1,"premium":0.5,"strike":1.7529948459083715,"iv":5.000471998033297,"gamma":0.03499078308700967,"theta":-0.015288561527492802,"vega":0.0019306208970555044,"rho":-0.0007117615917361076,"breakevenPct":68.67512885229071},{"delta":0.15,"premium":0.5,"strike":2.3048924330439062,"iv":3.5929678500571227,"gamma":0.06339364753194048,"theta":-0.015209488961601604,"vega":0.0025666514471594103,"rho":-0.0008715445035188307,"breakevenPct":54.87768917390234},{"delta":0.2,"premium":0.5,"strike":2.79441780760464,"iv":2.758561333252397,"gamma":0.09608040090949979,"theta":-0.014207304255713045,"vega":0.0031061384639183625,"rho":-0.001031005000330458,"breakevenPct":42.639554809884004},{"delta":0.25,"premium":0.5,"strike":3.137355204415848,"iv":2.233814263067833,"gamma":0.13695868092283997,"theta":-0.013055870492197823,"vega":0.003481189697756071,"rho":-0.0011908526125190234,"breakevenPct":34.0661198896038},{"delta":0.3,"premium":0.5,"strike":3.3741591219347167,"iv":1.9332686244747124,"gamma":0.18376783764188676,"theta":-0.011796376558877362,"vega":0.0037371851807094063,"rho":-0.0013509805062318497,"breakevenPct":28.146021951632086},{"delta":0.35,"premium":0.5,"strike":3.610963039453585,"iv":1.6327229858815917,"gamma":0.23057699436093354,"theta":-0.010536882625556897,"vega":0.003993180663662742,"rho":-0.001511108399944676,"breakevenPct":22.225924013660375},{"delta":0.4,"premium":0.5,"strike":3.8477669569724537,"iv":1.3321773472884708,"gamma":0.27738615107998044,"theta":-0.009277388692236432,"vega":0.004249176146616077,"rho":-0.0016712362936575028,"breakevenPct":16.305826075688657},{"delta":0.45,"premium":0.5388505884865941,"strike":4.0597701361332215,"iv":1.132268700494238,"gamma":0.3061405935671394,"theta":-0.00833216267750883,"vega":0.00437108604048444,"rho":-0.0018612314687832458,"breakevenPct":11.97701130883431},{"delta":0.5,"premium":0.6476347485993398,"strike":4.227130382460523,"iv":1.1135131468284782,"gamma":0.3023953828930313,"theta":-0.00795263923900601,"vega":0.004251633203089559,"rho":-0.00210498968187917,"breakevenPct":10.512609153470425},{"delta":0.55,"premium":0.7564189087120857,"strike":4.394490628787825,"iv":1.0947575931627185,"gamma":0.2986501722189232,"theta":-0.007573115800503193,"vega":0.004132180365694679,"rho":-0.002348747894975095,"breakevenPct":9.048206998106537},{"delta":0.6,"premium":0.8652030688248313,"strike":4.561850875115125,"iv":1.076002039496959,"gamma":0.29490496154481505,"theta":-0.007193592362000376,"vega":0.004012727528299798,"rho":-0.0025925061080710188,"breakevenPct":7.583804842742652},{"delta":0.65,"premium":0.9739872289375773,"strike":4.729211121442427,"iv":1.0572464858311992,"gamma":0.29115975087070695,"theta":-0.006814068923497558,"vega":0.003893274690904917,"rho":-0.002836264321166943,"breakevenPct":6.119402687378765},{"delta":0.7,"premium":1.0827713890503228,"strike":4.896571367769727,"iv":1.0384909321654394,"gamma":0.28741454019659884,"theta":-0.006434545484994741,"vega":0.0037738218535100366,"rho":-0.003080022534262867,"breakevenPct":4.655000532014881},{"delta":0.75,"premium":1.4867606544186436,"strike":5.34539554299348,"iv":1.1283757780147647,"gamma":0.25890467689251906,"theta":-0.0063079384303340764,"vega":0.003529848507172197,"rho":-0.003555924923343175,"breakevenPct":3.534127785629073},{"delta":0.8,"premium":2.3683330481847267,"strike":6.24957235711254,"iv":1.3940191759591753,"gamma":0.1903305326320977,"theta":-0.006590499766287156,"vega":0.003084425751078471,"rho":-0.004407390403413926,"breakevenPct":2.9690172768046628},{"delta":0.85,"premium":3.8278886993471986,"strike":7.727888699347199,"iv":1.8016498483373558,"gamma":0.11592716402405331,"theta":-0.007296177302171528,"vega":0.0026168911396333904,"rho":-0.0057151590886803175,"breakevenPct":2.4999999999999942}]}},"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"}}