{"symbol":"UA","url":"https://intraalpha.com/companies/UA","capturedAt":"2026-10-23T02:00:10.264Z","state":"ready","quote":{"symbol":"UA","last_price":4.75,"prev_close":4.57,"regular_close":4.73,"change":0.18,"change_pct":3.9387,"regular_change":0.16,"regular_change_pct":3.5011,"extended_change":0.02,"extended_change_pct":0.4228,"bid":4.45,"ask":4.8,"bid_size":200,"ask_size":500,"volume":2421949,"vwap":4.690592,"open":4.54,"high":4.755,"low":4.54,"close":4.73,"trade_count":9275,"last_trade_at":"2026-10-22T23:20:31.947165784Z","last_quote_at":"2026-10-23T00:00:00.278108853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:08.632304956-04:00","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":"UA","fetched_at":"2026-10-23T02:00:09.858556+00:00","name":"Under Armour Inc C","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Under Armour, Inc. is an American sports equipment company that manufactures footwear, sports and casual apparel. Under Armour's global headquarters are located in Baltimore, Maryland.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":1963023000,"ebitda":173035000,"pe_ratio":null,"peg_ratio":1.126,"book_value":3.325,"dividend_per_share":null,"dividend_yield":null,"eps":-1.15,"revenue_ttm":4930229000,"gross_profit_ttm":2249387000,"profit_margin":-0.0999,"operating_margin_ttm":-0.016,"return_on_assets_ttm":0.0093,"return_on_equity_ttm":-0.298,"quarterly_earnings_growth":-0.989,"quarterly_revenue_growth":-0.032,"analyst_target_price":14,"analyst_number":null,"beta":1.617,"fifty_two_week_high":7.91,"fifty_two_week_low":3.95,"fifty_day_ma":4.815,"two_hundred_day_ma":5.83,"shares_outstanding":206256000,"forward_pe":44.44,"price_to_sales":0.398,"price_to_book":1.339,"ev_to_revenue":0.59,"ev_to_ebitda":27.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:09.858556+00:00"},"optionObservedAt":"2026-10-22T19:59:34.030Z","bars":[{"c":4.77,"h":4.8108,"l":4.765,"n":61,"o":4.79,"t":"2026-10-16T13:30:00Z","v":29302,"vw":4.78734},{"c":4.77,"h":4.785,"l":4.77,"n":65,"o":4.77,"t":"2026-10-16T13:35:00Z","v":7017,"vw":4.77565},{"c":4.79,"h":4.8,"l":4.78,"n":110,"o":4.78,"t":"2026-10-16T13:40:00Z","v":13783,"vw":4.787407},{"c":4.825,"h":4.825,"l":4.785,"n":106,"o":4.79,"t":"2026-10-16T13:45:00Z","v":23053,"vw":4.806898},{"c":4.815,"h":4.825,"l":4.81,"n":88,"o":4.825,"t":"2026-10-16T13:50:00Z","v":9453,"vw":4.814427},{"c":4.815,"h":4.825,"l":4.81,"n":83,"o":4.815,"t":"2026-10-16T13:55:00Z","v":8081,"vw":4.816827},{"c":4.81,"h":4.82,"l":4.8,"n":111,"o":4.81,"t":"2026-10-16T14:00:00Z","v":15979,"vw":4.811733},{"c":4.79,"h":4.82,"l":4.78,"n":98,"o":4.81,"t":"2026-10-16T14:05:00Z","v":9544,"vw":4.801259},{"c":4.775,"h":4.8,"l":4.77,"n":110,"o":4.785,"t":"2026-10-16T14:10:00Z","v":14030,"vw":4.781104},{"c":4.765,"h":4.78,"l":4.7601,"n":87,"o":4.77,"t":"2026-10-16T14:15:00Z","v":18271,"vw":4.770893},{"c":4.765,"h":4.77,"l":4.765,"n":41,"o":4.765,"t":"2026-10-16T14:20:00Z","v":6710,"vw":4.76797},{"c":4.775,"h":4.785,"l":4.76,"n":87,"o":4.7699,"t":"2026-10-16T14:25:00Z","v":19493,"vw":4.773752},{"c":4.785,"h":4.79,"l":4.78,"n":57,"o":4.78,"t":"2026-10-16T14:30:00Z","v":5458,"vw":4.781464},{"c":4.77,"h":4.785,"l":4.77,"n":78,"o":4.785,"t":"2026-10-16T14:35:00Z","v":15846,"vw":4.771545},{"c":4.755,"h":4.77,"l":4.755,"n":41,"o":4.7665,"t":"2026-10-16T14:40:00Z","v":10343,"vw":4.760794},{"c":4.765,"h":4.765,"l":4.75,"n":58,"o":4.75,"t":"2026-10-16T14:45:00Z","v":12384,"vw":4.759973},{"c":4.765,"h":4.7701,"l":4.765,"n":72,"o":4.77,"t":"2026-10-16T14:50:00Z","v":7496,"vw":4.769461},{"c":4.765,"h":4.77,"l":4.765,"n":43,"o":4.765,"t":"2026-10-16T14:55:00Z","v":3778,"vw":4.765579},{"c":4.765,"h":4.765,"l":4.755,"n":99,"o":4.76,"t":"2026-10-16T15:00:00Z","v":17579,"vw":4.759098},{"c":4.7769,"h":4.78,"l":4.7688,"n":99,"o":4.7688,"t":"2026-10-16T15:05:00Z","v":17361,"vw":4.774884},{"c":4.79,"h":4.8,"l":4.7701,"n":114,"o":4.78,"t":"2026-10-16T15:10:00Z","v":20969,"vw":4.783367},{"c":4.775,"h":4.79,"l":4.775,"n":62,"o":4.79,"t":"2026-10-16T15:15:00Z","v":20300,"vw":4.782752},{"c":4.79,"h":4.79,"l":4.775,"n":91,"o":4.775,"t":"2026-10-16T15:20:00Z","v":10892,"vw":4.778902},{"c":4.785,"h":4.79,"l":4.78,"n":97,"o":4.785,"t":"2026-10-16T15:25:00Z","v":16305,"vw":4.785319},{"c":4.785,"h":4.795,"l":4.78,"n":84,"o":4.785,"t":"2026-10-16T15:30:00Z","v":14978,"vw":4.786385},{"c":4.775,"h":4.785,"l":4.775,"n":64,"o":4.785,"t":"2026-10-16T15:35:00Z","v":10386,"vw":4.78366},{"c":4.755,"h":4.775,"l":4.755,"n":79,"o":4.775,"t":"2026-10-16T15:40:00Z","v":18737,"vw":4.765201},{"c":4.76,"h":4.76,"l":4.75,"n":90,"o":4.76,"t":"2026-10-16T15:45:00Z","v":16680,"vw":4.757014},{"c":4.775,"h":4.78,"l":4.765,"n":83,"o":4.765,"t":"2026-10-16T15:50:00Z","v":11237,"vw":4.771822},{"c":4.765,"h":4.775,"l":4.7601,"n":42,"o":4.775,"t":"2026-10-16T15:55:00Z","v":5990,"vw":4.769097},{"c":4.775,"h":4.775,"l":4.76,"n":79,"o":4.77,"t":"2026-10-16T16:00:00Z","v":13408,"vw":4.766428},{"c":4.76,"h":4.7797,"l":4.755,"n":109,"o":4.775,"t":"2026-10-16T16:05:00Z","v":31764,"vw":4.762443},{"c":4.745,"h":4.755,"l":4.745,"n":77,"o":4.755,"t":"2026-10-16T16:10:00Z","v":10001,"vw":4.750193},{"c":4.745,"h":4.76,"l":4.745,"n":93,"o":4.75,"t":"2026-10-16T16:15:00Z","v":14628,"vw":4.750055},{"c":4.745,"h":4.75,"l":4.74,"n":67,"o":4.745,"t":"2026-10-16T16:20:00Z","v":5814,"vw":4.746985},{"c":4.745,"h":4.75,"l":4.74,"n":64,"o":4.745,"t":"2026-10-16T16:25:00Z","v":2705,"vw":4.744879},{"c":4.735,"h":4.745,"l":4.735,"n":186,"o":4.745,"t":"2026-10-16T16:30:00Z","v":53664,"vw":4.739098},{"c":4.735,"h":4.735,"l":4.73,"n":47,"o":4.73,"t":"2026-10-16T16:35:00Z","v":7486,"vw":4.730207},{"c":4.73,"h":4.74,"l":4.725,"n":140,"o":4.73,"t":"2026-10-16T16:40:00Z","v":16573,"vw":4.730098},{"c":4.725,"h":4.74,"l":4.725,"n":106,"o":4.73,"t":"2026-10-16T16:45:00Z","v":11221,"vw":4.733108},{"c":4.7188,"h":4.73,"l":4.71,"n":71,"o":4.72,"t":"2026-10-16T16:50:00Z","v":5869,"vw":4.719282},{"c":4.72,"h":4.72,"l":4.7146,"n":83,"o":4.72,"t":"2026-10-16T16:55:00Z","v":7684,"vw":4.718243},{"c":4.705,"h":4.73,"l":4.705,"n":129,"o":4.72,"t":"2026-10-16T17:00:00Z","v":18844,"vw":4.713355},{"c":4.695,"h":4.71,"l":4.695,"n":78,"o":4.705,"t":"2026-10-16T17:05:00Z","v":9344,"vw":4.700203},{"c":4.7,"h":4.7,"l":4.695,"n":81,"o":4.6999,"t":"2026-10-16T17:10:00Z","v":8614,"vw":4.6969},{"c":4.685,"h":4.705,"l":4.685,"n":78,"o":4.7,"t":"2026-10-16T17:15:00Z","v":9473,"vw":4.697791},{"c":4.68,"h":4.69,"l":4.68,"n":30,"o":4.685,"t":"2026-10-16T17:20:00Z","v":1852,"vw":4.685327},{"c":4.69,"h":4.7,"l":4.6813,"n":89,"o":4.685,"t":"2026-10-16T17:25:00Z","v":9141,"vw":4.68955},{"c":4.69,"h":4.69,"l":4.675,"n":95,"o":4.69,"t":"2026-10-16T17:30:00Z","v":10154,"vw":4.681784},{"c":4.685,"h":4.69,"l":4.68,"n":44,"o":4.69,"t":"2026-10-16T17:35:00Z","v":2975,"vw":4.68688},{"c":4.675,"h":4.7,"l":4.675,"n":178,"o":4.68,"t":"2026-10-16T17:40:00Z","v":37436,"vw":4.688226},{"c":4.665,"h":4.675,"l":4.6612,"n":77,"o":4.67,"t":"2026-10-16T17:45:00Z","v":9539,"vw":4.669216},{"c":4.66,"h":4.67,"l":4.66,"n":70,"o":4.67,"t":"2026-10-16T17:50:00Z","v":4458,"vw":4.664155},{"c":4.65,"h":4.665,"l":4.65,"n":70,"o":4.665,"t":"2026-10-16T17:55:00Z","v":5706,"vw":4.659429},{"c":4.6388,"h":4.66,"l":4.635,"n":134,"o":4.655,"t":"2026-10-16T18:00:00Z","v":29966,"vw":4.64727},{"c":4.655,"h":4.665,"l":4.635,"n":250,"o":4.6388,"t":"2026-10-16T18:05:00Z","v":61812,"vw":4.649332},{"c":4.645,"h":4.66,"l":4.645,"n":57,"o":4.66,"t":"2026-10-16T18:10:00Z","v":10554,"vw":4.648326},{"c":4.635,"h":4.645,"l":4.635,"n":87,"o":4.645,"t":"2026-10-16T18:15:00Z","v":14132,"vw":4.638507},{"c":4.63,"h":4.64,"l":4.625,"n":134,"o":4.635,"t":"2026-10-16T18:20:00Z","v":36687,"vw":4.63219},{"c":4.64,"h":4.64,"l":4.62,"n":105,"o":4.63,"t":"2026-10-16T18:25:00Z","v":18203,"vw":4.62656},{"c":4.645,"h":4.65,"l":4.635,"n":97,"o":4.64,"t":"2026-10-16T18:30:00Z","v":7826,"vw":4.641872},{"c":4.66,"h":4.66,"l":4.635,"n":141,"o":4.645,"t":"2026-10-16T18:35:00Z","v":26635,"vw":4.6419},{"c":4.645,"h":4.66,"l":4.645,"n":65,"o":4.66,"t":"2026-10-16T18:40:00Z","v":14417,"vw":4.650193},{"c":4.64,"h":4.645,"l":4.635,"n":71,"o":4.645,"t":"2026-10-16T18:45:00Z","v":18979,"vw":4.640311},{"c":4.66,"h":4.66,"l":4.64,"n":101,"o":4.64,"t":"2026-10-16T18:50:00Z","v":19867,"vw":4.646416},{"c":4.655,"h":4.655,"l":4.65,"n":70,"o":4.655,"t":"2026-10-16T18:55:00Z","v":16493,"vw":4.653752},{"c":4.645,"h":4.65,"l":4.645,"n":81,"o":4.65,"t":"2026-10-16T19:00:00Z","v":17019,"vw":4.647272},{"c":4.645,"h":4.65,"l":4.64,"n":74,"o":4.645,"t":"2026-10-16T19:05:00Z","v":12316,"vw":4.642289},{"c":4.655,"h":4.66,"l":4.645,"n":116,"o":4.645,"t":"2026-10-16T19:10:00Z","v":10465,"vw":4.64873},{"c":4.655,"h":4.66,"l":4.65,"n":75,"o":4.655,"t":"2026-10-16T19:15:00Z","v":16795,"vw":4.653479},{"c":4.65,"h":4.66,"l":4.645,"n":176,"o":4.655,"t":"2026-10-16T19:20:00Z","v":41519,"vw":4.650872},{"c":4.65,"h":4.66,"l":4.645,"n":163,"o":4.655,"t":"2026-10-16T19:25:00Z","v":28504,"vw":4.65095},{"c":4.645,"h":4.655,"l":4.64,"n":123,"o":4.655,"t":"2026-10-16T19:30:00Z","v":26676,"vw":4.647642},{"c":4.625,"h":4.65,"l":4.625,"n":149,"o":4.645,"t":"2026-10-16T19:35:00Z","v":23166,"vw":4.631889},{"c":4.635,"h":4.635,"l":4.62,"n":179,"o":4.63,"t":"2026-10-16T19:40:00Z","v":20373,"vw":4.628202},{"c":4.63,"h":4.63,"l":4.62,"n":188,"o":4.63,"t":"2026-10-16T19:45:00Z","v":21882,"vw":4.627238},{"c":4.62,"h":4.63,"l":4.62,"n":170,"o":4.625,"t":"2026-10-16T19:50:00Z","v":31935,"vw":4.627018},{"c":4.62,"h":4.635,"l":4.61,"n":716,"o":4.6201,"t":"2026-10-16T19:55:00Z","v":124515,"vw":4.622708},{"c":4.63,"h":4.63,"l":4.625,"n":18,"o":4.625,"t":"2026-10-16T20:00:00Z","v":219480,"vw":4.629997},{"c":4.6301,"h":4.6301,"l":4.63,"n":7,"o":4.63,"t":"2026-10-16T20:10:00Z","v":205,"vw":4.63005},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T20:25:00Z","v":100,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":14,"o":4.63,"t":"2026-10-16T20:30:00Z","v":1000,"vw":4.63},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-19T09:15:00Z","v":18409,"vw":4.68},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-10-19T13:20:00Z","v":104,"vw":4.64},{"c":4.635,"h":4.68,"l":4.63,"n":183,"o":4.67,"t":"2026-10-19T13:30:00Z","v":39596,"vw":4.657542},{"c":4.695,"h":4.695,"l":4.64,"n":124,"o":4.64,"t":"2026-10-19T13:35:00Z","v":23484,"vw":4.674907},{"c":4.68,"h":4.695,"l":4.675,"n":133,"o":4.695,"t":"2026-10-19T13:40:00Z","v":20185,"vw":4.683519},{"c":4.675,"h":4.68,"l":4.675,"n":55,"o":4.68,"t":"2026-10-19T13:45:00Z","v":2835,"vw":4.675792},{"c":4.67,"h":4.68,"l":4.665,"n":123,"o":4.675,"t":"2026-10-19T13:50:00Z","v":16330,"vw":4.671133},{"c":4.65,"h":4.67,"l":4.65,"n":101,"o":4.67,"t":"2026-10-19T13:55:00Z","v":10932,"vw":4.659845},{"c":4.675,"h":4.68,"l":4.645,"n":148,"o":4.65,"t":"2026-10-19T14:00:00Z","v":31728,"vw":4.655707},{"c":4.6601,"h":4.685,"l":4.6601,"n":164,"o":4.675,"t":"2026-10-19T14:05:00Z","v":38601,"vw":4.67129},{"c":4.65,"h":4.6699,"l":4.64,"n":164,"o":4.6699,"t":"2026-10-19T14:10:00Z","v":69628,"vw":4.655289},{"c":4.655,"h":4.66,"l":4.65,"n":93,"o":4.65,"t":"2026-10-19T14:15:00Z","v":27694,"vw":4.654402},{"c":4.655,"h":4.66,"l":4.655,"n":51,"o":4.655,"t":"2026-10-19T14:20:00Z","v":6793,"vw":4.656508},{"c":4.655,"h":4.66,"l":4.645,"n":181,"o":4.655,"t":"2026-10-19T14:25:00Z","v":23432,"vw":4.651649},{"c":4.66,"h":4.665,"l":4.6501,"n":96,"o":4.655,"t":"2026-10-19T14:30:00Z","v":11954,"vw":4.659914},{"c":4.65,"h":4.66,"l":4.65,"n":97,"o":4.66,"t":"2026-10-19T14:35:00Z","v":18419,"vw":4.653509},{"c":4.65,"h":4.66,"l":4.645,"n":155,"o":4.6488,"t":"2026-10-19T14:40:00Z","v":36816,"vw":4.650762},{"c":4.655,"h":4.67,"l":4.6549,"n":80,"o":4.66,"t":"2026-10-19T14:45:00Z","v":18524,"vw":4.659179},{"c":4.64,"h":4.66,"l":4.64,"n":96,"o":4.66,"t":"2026-10-19T14:50:00Z","v":13437,"vw":4.645552},{"c":4.645,"h":4.65,"l":4.63,"n":101,"o":4.64,"t":"2026-10-19T14:55:00Z","v":9061,"vw":4.641074},{"c":4.65,"h":4.65,"l":4.645,"n":41,"o":4.645,"t":"2026-10-19T15:00:00Z","v":3849,"vw":4.647625},{"c":4.66,"h":4.67,"l":4.645,"n":108,"o":4.645,"t":"2026-10-19T15:05:00Z","v":19228,"vw":4.65855},{"c":4.675,"h":4.675,"l":4.655,"n":101,"o":4.655,"t":"2026-10-19T15:10:00Z","v":17218,"vw":4.663261},{"c":4.675,"h":4.68,"l":4.67,"n":105,"o":4.675,"t":"2026-10-19T15:15:00Z","v":26398,"vw":4.673675},{"c":4.68,"h":4.68,"l":4.67,"n":49,"o":4.67,"t":"2026-10-19T15:20:00Z","v":2906,"vw":4.674066},{"c":4.67,"h":4.675,"l":4.67,"n":116,"o":4.67,"t":"2026-10-19T15:25:00Z","v":22270,"vw":4.672869},{"c":4.66,"h":4.67,"l":4.66,"n":65,"o":4.67,"t":"2026-10-19T15:30:00Z","v":4255,"vw":4.66074},{"c":4.655,"h":4.66,"l":4.65,"n":69,"o":4.66,"t":"2026-10-19T15:35:00Z","v":8447,"vw":4.658865},{"c":4.655,"h":4.655,"l":4.65,"n":44,"o":4.655,"t":"2026-10-19T15:40:00Z","v":3340,"vw":4.65448},{"c":4.66,"h":4.66,"l":4.655,"n":39,"o":4.655,"t":"2026-10-19T15:45:00Z","v":2080,"vw":4.655753},{"c":4.67,"h":4.67,"l":4.65,"n":117,"o":4.66,"t":"2026-10-19T15:50:00Z","v":19246,"vw":4.661469},{"c":4.66,"h":4.67,"l":4.655,"n":110,"o":4.665,"t":"2026-10-19T15:55:00Z","v":23213,"vw":4.662476},{"c":4.65,"h":4.655,"l":4.635,"n":159,"o":4.655,"t":"2026-10-19T16:00:00Z","v":21392,"vw":4.642359},{"c":4.64,"h":4.65,"l":4.635,"n":57,"o":4.65,"t":"2026-10-19T16:05:00Z","v":8062,"vw":4.639568},{"c":4.645,"h":4.65,"l":4.635,"n":68,"o":4.635,"t":"2026-10-19T16:10:00Z","v":4931,"vw":4.640893},{"c":4.655,"h":4.659,"l":4.645,"n":92,"o":4.65,"t":"2026-10-19T16:15:00Z","v":25692,"vw":4.651055},{"c":4.655,"h":4.66,"l":4.65,"n":27,"o":4.66,"t":"2026-10-19T16:20:00Z","v":5198,"vw":4.655422},{"c":4.645,"h":4.655,"l":4.645,"n":59,"o":4.655,"t":"2026-10-19T16:25:00Z","v":13371,"vw":4.649828},{"c":4.645,"h":4.65,"l":4.64,"n":33,"o":4.645,"t":"2026-10-19T16:30:00Z","v":4088,"vw":4.645049},{"c":4.64,"h":4.645,"l":4.63,"n":108,"o":4.645,"t":"2026-10-19T16:35:00Z","v":16058,"vw":4.63928},{"c":4.645,"h":4.645,"l":4.635,"n":55,"o":4.64,"t":"2026-10-19T16:40:00Z","v":22425,"vw":4.641132},{"c":4.645,"h":4.65,"l":4.6401,"n":31,"o":4.645,"t":"2026-10-19T16:45:00Z","v":3852,"vw":4.644272},{"c":4.6301,"h":4.64,"l":4.63,"n":66,"o":4.64,"t":"2026-10-19T16:50:00Z","v":10418,"vw":4.639285},{"c":4.625,"h":4.6301,"l":4.62,"n":67,"o":4.6301,"t":"2026-10-19T16:55:00Z","v":19902,"vw":4.628064},{"c":4.625,"h":4.625,"l":4.62,"n":60,"o":4.625,"t":"2026-10-19T17:00:00Z","v":14834,"vw":4.623124},{"c":4.62,"h":4.625,"l":4.62,"n":33,"o":4.625,"t":"2026-10-19T17:05:00Z","v":3568,"vw":4.621628},{"c":4.6201,"h":4.625,"l":4.61,"n":108,"o":4.62,"t":"2026-10-19T17:10:00Z","v":27635,"vw":4.619037},{"c":4.625,"h":4.625,"l":4.6203,"n":37,"o":4.625,"t":"2026-10-19T17:15:00Z","v":6789,"vw":4.624926},{"c":4.62,"h":4.625,"l":4.62,"n":46,"o":4.625,"t":"2026-10-19T17:20:00Z","v":3523,"vw":4.622274},{"c":4.6292,"h":4.6299,"l":4.625,"n":38,"o":4.6299,"t":"2026-10-19T17:25:00Z","v":5035,"vw":4.627025},{"c":4.6101,"h":4.625,"l":4.6101,"n":168,"o":4.625,"t":"2026-10-19T17:30:00Z","v":31113,"vw":4.618876},{"c":4.62,"h":4.625,"l":4.615,"n":91,"o":4.615,"t":"2026-10-19T17:35:00Z","v":35518,"vw":4.620524},{"c":4.625,"h":4.64,"l":4.625,"n":122,"o":4.625,"t":"2026-10-19T17:40:00Z","v":19730,"vw":4.631508},{"c":4.625,"h":4.6286,"l":4.625,"n":48,"o":4.625,"t":"2026-10-19T17:45:00Z","v":13826,"vw":4.626355},{"c":4.625,"h":4.625,"l":4.625,"n":23,"o":4.625,"t":"2026-10-19T17:50:00Z","v":1174,"vw":4.625},{"c":4.635,"h":4.635,"l":4.625,"n":80,"o":4.625,"t":"2026-10-19T17:55:00Z","v":8660,"vw":4.628569},{"c":4.635,"h":4.635,"l":4.63,"n":65,"o":4.635,"t":"2026-10-19T18:00:00Z","v":6945,"vw":4.632524},{"c":4.63,"h":4.635,"l":4.63,"n":65,"o":4.635,"t":"2026-10-19T18:05:00Z","v":9275,"vw":4.634461},{"c":4.635,"h":4.635,"l":4.63,"n":65,"o":4.635,"t":"2026-10-19T18:10:00Z","v":1629,"vw":4.634446},{"c":4.635,"h":4.6399,"l":4.635,"n":55,"o":4.635,"t":"2026-10-19T18:15:00Z","v":5078,"vw":4.635228},{"c":4.635,"h":4.635,"l":4.63,"n":63,"o":4.635,"t":"2026-10-19T18:20:00Z","v":11594,"vw":4.634272},{"c":4.6301,"h":4.635,"l":4.63,"n":141,"o":4.63,"t":"2026-10-19T18:25:00Z","v":58798,"vw":4.630659},{"c":4.6301,"h":4.635,"l":4.6201,"n":162,"o":4.63,"t":"2026-10-19T18:30:00Z","v":63404,"vw":4.629371},{"c":4.6339,"h":4.635,"l":4.625,"n":73,"o":4.6277,"t":"2026-10-19T18:35:00Z","v":27437,"vw":4.629987},{"c":4.625,"h":4.635,"l":4.625,"n":124,"o":4.635,"t":"2026-10-19T18:40:00Z","v":40639,"vw":4.629729},{"c":4.63,"h":4.63,"l":4.625,"n":49,"o":4.6299,"t":"2026-10-19T18:45:00Z","v":12692,"vw":4.629682},{"c":4.625,"h":4.63,"l":4.62,"n":60,"o":4.63,"t":"2026-10-19T18:50:00Z","v":16235,"vw":4.622056},{"c":4.635,"h":4.635,"l":4.62,"n":69,"o":4.625,"t":"2026-10-19T18:55:00Z","v":14506,"vw":4.631118},{"c":4.6374,"h":4.6374,"l":4.63,"n":59,"o":4.635,"t":"2026-10-19T19:00:00Z","v":4047,"vw":4.634422},{"c":4.625,"h":4.6374,"l":4.62,"n":231,"o":4.635,"t":"2026-10-19T19:05:00Z","v":53929,"vw":4.630685},{"c":4.625,"h":4.625,"l":4.625,"n":29,"o":4.625,"t":"2026-10-19T19:10:00Z","v":2055,"vw":4.625},{"c":4.625,"h":4.625,"l":4.625,"n":41,"o":4.625,"t":"2026-10-19T19:15:00Z","v":2388,"vw":4.625},{"c":4.63,"h":4.635,"l":4.62,"n":249,"o":4.63,"t":"2026-10-19T19:20:00Z","v":60900,"vw":4.630427},{"c":4.635,"h":4.64,"l":4.635,"n":127,"o":4.635,"t":"2026-10-19T19:25:00Z","v":38785,"vw":4.639004},{"c":4.635,"h":4.64,"l":4.63,"n":124,"o":4.635,"t":"2026-10-19T19:30:00Z","v":19717,"vw":4.632686},{"c":4.645,"h":4.65,"l":4.635,"n":147,"o":4.635,"t":"2026-10-19T19:35:00Z","v":24763,"vw":4.640783},{"c":4.665,"h":4.665,"l":4.645,"n":182,"o":4.645,"t":"2026-10-19T19:40:00Z","v":42599,"vw":4.657468},{"c":4.67,"h":4.67,"l":4.655,"n":155,"o":4.665,"t":"2026-10-19T19:45:00Z","v":40262,"vw":4.659374},{"c":4.635,"h":4.665,"l":4.635,"n":379,"o":4.665,"t":"2026-10-19T19:50:00Z","v":120436,"vw":4.64795},{"c":4.63,"h":4.645,"l":4.63,"n":664,"o":4.64,"t":"2026-10-19T19:55:00Z","v":166449,"vw":4.637564},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-10-19T20:00:00Z","v":203111,"vw":4.63},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T12:40:00Z","v":400,"vw":4.61},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T13:20:00Z","v":200,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-20T13:25:00Z","v":1001,"vw":4.65},{"c":4.705,"h":4.705,"l":4.66,"n":204,"o":4.66,"t":"2026-10-20T13:30:00Z","v":38828,"vw":4.677253},{"c":4.735,"h":4.74,"l":4.7,"n":171,"o":4.7,"t":"2026-10-20T13:35:00Z","v":36898,"vw":4.722613},{"c":4.72,"h":4.74,"l":4.71,"n":146,"o":4.74,"t":"2026-10-20T13:40:00Z","v":43620,"vw":4.719662},{"c":4.74,"h":4.75,"l":4.72,"n":113,"o":4.725,"t":"2026-10-20T13:45:00Z","v":25486,"vw":4.738714},{"c":4.73,"h":4.75,"l":4.73,"n":104,"o":4.75,"t":"2026-10-20T13:50:00Z","v":35780,"vw":4.741097},{"c":4.71,"h":4.7301,"l":4.7,"n":110,"o":4.73,"t":"2026-10-20T13:55:00Z","v":13713,"vw":4.719393},{"c":4.6855,"h":4.715,"l":4.68,"n":94,"o":4.715,"t":"2026-10-20T14:00:00Z","v":15185,"vw":4.702399},{"c":4.7099,"h":4.7099,"l":4.675,"n":57,"o":4.675,"t":"2026-10-20T14:05:00Z","v":13470,"vw":4.69905},{"c":4.695,"h":4.705,"l":4.69,"n":99,"o":4.705,"t":"2026-10-20T14:10:00Z","v":11586,"vw":4.698232},{"c":4.71,"h":4.72,"l":4.69,"n":70,"o":4.695,"t":"2026-10-20T14:15:00Z","v":11506,"vw":4.700454},{"c":4.725,"h":4.73,"l":4.715,"n":94,"o":4.715,"t":"2026-10-20T14:20:00Z","v":11578,"vw":4.721288},{"c":4.725,"h":4.74,"l":4.725,"n":88,"o":4.7299,"t":"2026-10-20T14:25:00Z","v":13446,"vw":4.728391},{"c":4.73,"h":4.745,"l":4.73,"n":111,"o":4.73,"t":"2026-10-20T14:30:00Z","v":16789,"vw":4.739464},{"c":4.735,"h":4.745,"l":4.73,"n":70,"o":4.735,"t":"2026-10-20T14:35:00Z","v":8841,"vw":4.740505},{"c":4.7201,"h":4.735,"l":4.7201,"n":67,"o":4.735,"t":"2026-10-20T14:40:00Z","v":11474,"vw":4.725789},{"c":4.73,"h":4.735,"l":4.7224,"n":110,"o":4.725,"t":"2026-10-20T14:45:00Z","v":30679,"vw":4.730777},{"c":4.74,"h":4.755,"l":4.725,"n":126,"o":4.725,"t":"2026-10-20T14:50:00Z","v":35936,"vw":4.745932},{"c":4.735,"h":4.75,"l":4.73,"n":125,"o":4.75,"t":"2026-10-20T14:55:00Z","v":36102,"vw":4.739833},{"c":4.73,"h":4.7318,"l":4.73,"n":14,"o":4.731,"t":"2026-10-20T15:00:00Z","v":5683,"vw":4.730242},{"c":4.74,"h":4.74,"l":4.73,"n":24,"o":4.73,"t":"2026-10-20T15:05:00Z","v":1847,"vw":4.735791},{"c":4.72,"h":4.74,"l":4.72,"n":118,"o":4.74,"t":"2026-10-20T15:10:00Z","v":25578,"vw":4.729311},{"c":4.72,"h":4.735,"l":4.72,"n":51,"o":4.725,"t":"2026-10-20T15:15:00Z","v":9760,"vw":4.729231},{"c":4.705,"h":4.72,"l":4.705,"n":96,"o":4.72,"t":"2026-10-20T15:20:00Z","v":20269,"vw":4.710893},{"c":4.705,"h":4.705,"l":4.7,"n":13,"o":4.7,"t":"2026-10-20T15:25:00Z","v":890,"vw":4.704167},{"c":4.7,"h":4.705,"l":4.7,"n":70,"o":4.7,"t":"2026-10-20T15:30:00Z","v":7861,"vw":4.70063},{"c":4.72,"h":4.72,"l":4.6985,"n":61,"o":4.6985,"t":"2026-10-20T15:35:00Z","v":13111,"vw":4.709299},{"c":4.715,"h":4.72,"l":4.7115,"n":35,"o":4.7188,"t":"2026-10-20T15:40:00Z","v":2185,"vw":4.717444},{"c":4.7001,"h":4.72,"l":4.7001,"n":54,"o":4.72,"t":"2026-10-20T15:45:00Z","v":5052,"vw":4.710242},{"c":4.705,"h":4.71,"l":4.7,"n":22,"o":4.7,"t":"2026-10-20T15:50:00Z","v":2393,"vw":4.705},{"c":4.6999,"h":4.705,"l":4.69,"n":50,"o":4.705,"t":"2026-10-20T15:55:00Z","v":19534,"vw":4.697267},{"c":4.705,"h":4.705,"l":4.7,"n":46,"o":4.7,"t":"2026-10-20T16:00:00Z","v":24651,"vw":4.704104},{"c":4.71,"h":4.715,"l":4.71,"n":96,"o":4.71,"t":"2026-10-20T16:05:00Z","v":11730,"vw":4.711656},{"c":4.705,"h":4.7092,"l":4.705,"n":14,"o":4.708,"t":"2026-10-20T16:10:00Z","v":5311,"vw":4.707121},{"c":4.705,"h":4.71,"l":4.705,"n":42,"o":4.71,"t":"2026-10-20T16:15:00Z","v":15863,"vw":4.705598},{"c":4.7,"h":4.71,"l":4.7,"n":86,"o":4.705,"t":"2026-10-20T16:20:00Z","v":20722,"vw":4.700124},{"c":4.7115,"h":4.715,"l":4.705,"n":55,"o":4.71,"t":"2026-10-20T16:25:00Z","v":13050,"vw":4.710064},{"c":4.715,"h":4.72,"l":4.71,"n":46,"o":4.72,"t":"2026-10-20T16:30:00Z","v":15369,"vw":4.714548},{"c":4.74,"h":4.745,"l":4.7113,"n":117,"o":4.72,"t":"2026-10-20T16:35:00Z","v":24893,"vw":4.733294},{"c":4.725,"h":4.735,"l":4.725,"n":37,"o":4.735,"t":"2026-10-20T16:40:00Z","v":9562,"vw":4.727745},{"c":4.735,"h":4.735,"l":4.725,"n":44,"o":4.725,"t":"2026-10-20T16:45:00Z","v":22548,"vw":4.729239},{"c":4.71,"h":4.736,"l":4.71,"n":102,"o":4.736,"t":"2026-10-20T16:50:00Z","v":36002,"vw":4.724447},{"c":4.71,"h":4.715,"l":4.71,"n":21,"o":4.71,"t":"2026-10-20T16:55:00Z","v":1494,"vw":4.710952},{"c":4.715,"h":4.72,"l":4.71,"n":37,"o":4.71,"t":"2026-10-20T17:00:00Z","v":6772,"vw":4.710926},{"c":4.7112,"h":4.715,"l":4.71,"n":69,"o":4.715,"t":"2026-10-20T17:05:00Z","v":8050,"vw":4.710338},{"c":4.725,"h":4.725,"l":4.705,"n":164,"o":4.71,"t":"2026-10-20T17:10:00Z","v":62260,"vw":4.716037},{"c":4.725,"h":4.725,"l":4.725,"n":17,"o":4.725,"t":"2026-10-20T17:15:00Z","v":2064,"vw":4.725},{"c":4.725,"h":4.7299,"l":4.72,"n":65,"o":4.725,"t":"2026-10-20T17:20:00Z","v":7628,"vw":4.725262},{"c":4.725,"h":4.725,"l":4.72,"n":46,"o":4.725,"t":"2026-10-20T17:25:00Z","v":2258,"vw":4.724741},{"c":4.725,"h":4.73,"l":4.72,"n":63,"o":4.725,"t":"2026-10-20T17:30:00Z","v":16198,"vw":4.721118},{"c":4.72,"h":4.725,"l":4.72,"n":43,"o":4.725,"t":"2026-10-20T17:35:00Z","v":2913,"vw":4.724615},{"c":4.73,"h":4.73,"l":4.725,"n":127,"o":4.725,"t":"2026-10-20T17:40:00Z","v":23030,"vw":4.728947},{"c":4.725,"h":4.73,"l":4.725,"n":22,"o":4.73,"t":"2026-10-20T17:45:00Z","v":2633,"vw":4.726121},{"c":4.73,"h":4.735,"l":4.725,"n":82,"o":4.725,"t":"2026-10-20T17:50:00Z","v":21478,"vw":4.729962},{"c":4.735,"h":4.735,"l":4.73,"n":39,"o":4.73,"t":"2026-10-20T17:55:00Z","v":4088,"vw":4.73176},{"c":4.725,"h":4.735,"l":4.725,"n":64,"o":4.735,"t":"2026-10-20T18:00:00Z","v":6513,"vw":4.729085},{"c":4.725,"h":4.73,"l":4.72,"n":22,"o":4.73,"t":"2026-10-20T18:05:00Z","v":1446,"vw":4.725769},{"c":4.725,"h":4.73,"l":4.72,"n":66,"o":4.725,"t":"2026-10-20T18:10:00Z","v":21424,"vw":4.725766},{"c":4.725,"h":4.73,"l":4.725,"n":27,"o":4.73,"t":"2026-10-20T18:15:00Z","v":2291,"vw":4.727536},{"c":4.715,"h":4.725,"l":4.7112,"n":146,"o":4.725,"t":"2026-10-20T18:20:00Z","v":35851,"vw":4.721256},{"c":4.71,"h":4.72,"l":4.71,"n":35,"o":4.715,"t":"2026-10-20T18:25:00Z","v":6366,"vw":4.71882},{"c":4.715,"h":4.72,"l":4.715,"n":30,"o":4.715,"t":"2026-10-20T18:30:00Z","v":6638,"vw":4.716822},{"c":4.715,"h":4.72,"l":4.71,"n":51,"o":4.715,"t":"2026-10-20T18:35:00Z","v":27508,"vw":4.711294},{"c":4.71,"h":4.715,"l":4.71,"n":81,"o":4.715,"t":"2026-10-20T18:40:00Z","v":14347,"vw":4.710548},{"c":4.715,"h":4.725,"l":4.715,"n":145,"o":4.7172,"t":"2026-10-20T18:45:00Z","v":14811,"vw":4.719704},{"c":4.735,"h":4.735,"l":4.715,"n":110,"o":4.715,"t":"2026-10-20T18:50:00Z","v":13116,"vw":4.726235},{"c":4.745,"h":4.745,"l":4.735,"n":97,"o":4.735,"t":"2026-10-20T18:55:00Z","v":16119,"vw":4.740185},{"c":4.745,"h":4.75,"l":4.7401,"n":38,"o":4.745,"t":"2026-10-20T19:00:00Z","v":4374,"vw":4.741539},{"c":4.7415,"h":4.75,"l":4.73,"n":159,"o":4.74,"t":"2026-10-20T19:05:00Z","v":35785,"vw":4.738705},{"c":4.735,"h":4.7401,"l":4.73,"n":76,"o":4.7401,"t":"2026-10-20T19:10:00Z","v":18990,"vw":4.736975},{"c":4.75,"h":4.75,"l":4.735,"n":76,"o":4.735,"t":"2026-10-20T19:15:00Z","v":11100,"vw":4.741438},{"c":4.76,"h":4.76,"l":4.7412,"n":101,"o":4.745,"t":"2026-10-20T19:20:00Z","v":20256,"vw":4.751724},{"c":4.7577,"h":4.76,"l":4.7512,"n":123,"o":4.76,"t":"2026-10-20T19:25:00Z","v":72578,"vw":4.758013},{"c":4.79,"h":4.79,"l":4.768,"n":218,"o":4.768,"t":"2026-10-20T19:30:00Z","v":70685,"vw":4.783086},{"c":4.785,"h":4.785,"l":4.78,"n":173,"o":4.785,"t":"2026-10-20T19:35:00Z","v":32896,"vw":4.781968},{"c":4.805,"h":4.805,"l":4.7815,"n":183,"o":4.785,"t":"2026-10-20T19:40:00Z","v":45047,"vw":4.796669},{"c":4.795,"h":4.8,"l":4.785,"n":170,"o":4.8,"t":"2026-10-20T19:45:00Z","v":46814,"vw":4.793787},{"c":4.775,"h":4.8,"l":4.775,"n":292,"o":4.79,"t":"2026-10-20T19:50:00Z","v":84460,"vw":4.785318},{"c":4.75,"h":4.775,"l":4.75,"n":382,"o":4.77,"t":"2026-10-20T19:55:00Z","v":74187,"vw":4.763362},{"c":4.76,"h":4.76,"l":4.76,"n":13,"o":4.76,"t":"2026-10-20T20:00:00Z","v":211514,"vw":4.76},{"c":4.746,"h":4.746,"l":4.746,"n":1,"o":4.746,"t":"2026-10-20T21:50:00Z","v":1000,"vw":4.746},{"c":4.7431,"h":4.7431,"l":4.7431,"n":1,"o":4.7431,"t":"2026-10-20T23:40:00Z","v":3000,"vw":4.7431},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T11:35:00Z","v":200,"vw":4.73},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-21T13:00:00Z","v":220,"vw":4.76},{"c":4.715,"h":4.76,"l":4.715,"n":96,"o":4.76,"t":"2026-10-21T13:30:00Z","v":31799,"vw":4.738844},{"c":4.69,"h":4.72,"l":4.685,"n":184,"o":4.715,"t":"2026-10-21T13:35:00Z","v":23600,"vw":4.703085},{"c":4.68,"h":4.69,"l":4.665,"n":181,"o":4.69,"t":"2026-10-21T13:40:00Z","v":67971,"vw":4.682713},{"c":4.7,"h":4.71,"l":4.675,"n":123,"o":4.675,"t":"2026-10-21T13:45:00Z","v":19346,"vw":4.693902},{"c":4.695,"h":4.705,"l":4.695,"n":107,"o":4.7,"t":"2026-10-21T13:50:00Z","v":10805,"vw":4.699909},{"c":4.685,"h":4.7,"l":4.675,"n":89,"o":4.7,"t":"2026-10-21T13:55:00Z","v":32161,"vw":4.680697},{"c":4.665,"h":4.685,"l":4.655,"n":102,"o":4.685,"t":"2026-10-21T14:00:00Z","v":17883,"vw":4.667147},{"c":4.655,"h":4.66,"l":4.6413,"n":100,"o":4.66,"t":"2026-10-21T14:05:00Z","v":17438,"vw":4.649102},{"c":4.675,"h":4.675,"l":4.65,"n":108,"o":4.66,"t":"2026-10-21T14:10:00Z","v":25409,"vw":4.662088},{"c":4.6699,"h":4.675,"l":4.66,"n":69,"o":4.675,"t":"2026-10-21T14:15:00Z","v":8999,"vw":4.670807},{"c":4.665,"h":4.665,"l":4.665,"n":33,"o":4.665,"t":"2026-10-21T14:20:00Z","v":932,"vw":4.665},{"c":4.65,"h":4.67,"l":4.65,"n":125,"o":4.665,"t":"2026-10-21T14:25:00Z","v":14586,"vw":4.663142},{"c":4.655,"h":4.655,"l":4.64,"n":116,"o":4.655,"t":"2026-10-21T14:30:00Z","v":14179,"vw":4.64969},{"c":4.655,"h":4.655,"l":4.645,"n":110,"o":4.655,"t":"2026-10-21T14:35:00Z","v":20070,"vw":4.651078},{"c":4.625,"h":4.65,"l":4.625,"n":152,"o":4.65,"t":"2026-10-21T14:40:00Z","v":28677,"vw":4.634258},{"c":4.625,"h":4.6265,"l":4.62,"n":26,"o":4.625,"t":"2026-10-21T14:45:00Z","v":6549,"vw":4.624883},{"c":4.625,"h":4.63,"l":4.62,"n":62,"o":4.625,"t":"2026-10-21T14:50:00Z","v":5789,"vw":4.624605},{"c":4.615,"h":4.625,"l":4.6101,"n":77,"o":4.625,"t":"2026-10-21T14:55:00Z","v":14668,"vw":4.618067},{"c":4.6088,"h":4.615,"l":4.595,"n":112,"o":4.615,"t":"2026-10-21T15:00:00Z","v":33156,"vw":4.603211},{"c":4.595,"h":4.61,"l":4.595,"n":96,"o":4.6088,"t":"2026-10-21T15:05:00Z","v":19971,"vw":4.604806},{"c":4.605,"h":4.605,"l":4.5988,"n":69,"o":4.5995,"t":"2026-10-21T15:10:00Z","v":12312,"vw":4.601449},{"c":4.615,"h":4.6191,"l":4.605,"n":87,"o":4.605,"t":"2026-10-21T15:15:00Z","v":19275,"vw":4.609154},{"c":4.6185,"h":4.6199,"l":4.6101,"n":45,"o":4.615,"t":"2026-10-21T15:20:00Z","v":3157,"vw":4.613475},{"c":4.6212,"h":4.63,"l":4.61,"n":121,"o":4.615,"t":"2026-10-21T15:25:00Z","v":49304,"vw":4.621031},{"c":4.625,"h":4.63,"l":4.62,"n":44,"o":4.62,"t":"2026-10-21T15:30:00Z","v":8378,"vw":4.624489},{"c":4.63,"h":4.632,"l":4.6209,"n":88,"o":4.6256,"t":"2026-10-21T15:35:00Z","v":14882,"vw":4.627324},{"c":4.61,"h":4.6291,"l":4.6,"n":79,"o":4.625,"t":"2026-10-21T15:40:00Z","v":12537,"vw":4.616519},{"c":4.6086,"h":4.615,"l":4.605,"n":53,"o":4.605,"t":"2026-10-21T15:45:00Z","v":9746,"vw":4.609835},{"c":4.6072,"h":4.6099,"l":4.605,"n":17,"o":4.6099,"t":"2026-10-21T15:50:00Z","v":2792,"vw":4.609008},{"c":4.615,"h":4.615,"l":4.6099,"n":100,"o":4.6099,"t":"2026-10-21T15:55:00Z","v":10642,"vw":4.612784},{"c":4.61,"h":4.615,"l":4.61,"n":117,"o":4.6105,"t":"2026-10-21T16:00:00Z","v":15885,"vw":4.610886},{"c":4.6,"h":4.615,"l":4.6,"n":76,"o":4.61,"t":"2026-10-21T16:05:00Z","v":11010,"vw":4.607915},{"c":4.625,"h":4.625,"l":4.61,"n":108,"o":4.61,"t":"2026-10-21T16:10:00Z","v":14522,"vw":4.614753},{"c":4.61,"h":4.621,"l":4.605,"n":121,"o":4.621,"t":"2026-10-21T16:15:00Z","v":38916,"vw":4.613679},{"c":4.6,"h":4.605,"l":4.595,"n":35,"o":4.605,"t":"2026-10-21T16:20:00Z","v":14057,"vw":4.599744},{"c":4.595,"h":4.595,"l":4.595,"n":20,"o":4.595,"t":"2026-10-21T16:25:00Z","v":976,"vw":4.595},{"c":4.6,"h":4.605,"l":4.6,"n":95,"o":4.6,"t":"2026-10-21T16:30:00Z","v":16120,"vw":4.600592},{"c":4.605,"h":4.62,"l":4.58,"n":208,"o":4.595,"t":"2026-10-21T16:35:00Z","v":57982,"vw":4.5953},{"c":4.585,"h":4.61,"l":4.585,"n":88,"o":4.61,"t":"2026-10-21T16:40:00Z","v":22414,"vw":4.594768},{"c":4.575,"h":4.585,"l":4.57,"n":76,"o":4.585,"t":"2026-10-21T16:45:00Z","v":6286,"vw":4.578548},{"c":4.565,"h":4.5793,"l":4.56,"n":94,"o":4.5793,"t":"2026-10-21T16:50:00Z","v":28051,"vw":4.567534},{"c":4.555,"h":4.5685,"l":4.55,"n":83,"o":4.565,"t":"2026-10-21T16:55:00Z","v":17829,"vw":4.560832},{"c":4.55,"h":4.5599,"l":4.55,"n":70,"o":4.555,"t":"2026-10-21T17:00:00Z","v":23094,"vw":4.553715},{"c":4.545,"h":4.555,"l":4.54,"n":119,"o":4.55,"t":"2026-10-21T17:05:00Z","v":26825,"vw":4.549105},{"c":4.545,"h":4.5484,"l":4.54,"n":42,"o":4.545,"t":"2026-10-21T17:10:00Z","v":8449,"vw":4.545557},{"c":4.5401,"h":4.545,"l":4.54,"n":36,"o":4.545,"t":"2026-10-21T17:15:00Z","v":14541,"vw":4.542478},{"c":4.53,"h":4.545,"l":4.53,"n":78,"o":4.54,"t":"2026-10-21T17:20:00Z","v":22145,"vw":4.536212},{"c":4.545,"h":4.545,"l":4.53,"n":92,"o":4.53,"t":"2026-10-21T17:25:00Z","v":20094,"vw":4.538133},{"c":4.55,"h":4.55,"l":4.535,"n":134,"o":4.545,"t":"2026-10-21T17:30:00Z","v":18920,"vw":4.538347},{"c":4.545,"h":4.555,"l":4.545,"n":137,"o":4.5493,"t":"2026-10-21T17:35:00Z","v":32364,"vw":4.548822},{"c":4.555,"h":4.555,"l":4.545,"n":59,"o":4.545,"t":"2026-10-21T17:40:00Z","v":13509,"vw":4.5472},{"c":4.565,"h":4.565,"l":4.55,"n":98,"o":4.555,"t":"2026-10-21T17:45:00Z","v":12701,"vw":4.560063},{"c":4.565,"h":4.5699,"l":4.565,"n":33,"o":4.565,"t":"2026-10-21T17:50:00Z","v":2921,"vw":4.565473},{"c":4.56,"h":4.565,"l":4.56,"n":20,"o":4.565,"t":"2026-10-21T17:55:00Z","v":1252,"vw":4.563909},{"c":4.5601,"h":4.565,"l":4.56,"n":80,"o":4.565,"t":"2026-10-21T18:00:00Z","v":25043,"vw":4.560918},{"c":4.5601,"h":4.57,"l":4.55,"n":256,"o":4.56,"t":"2026-10-21T18:05:00Z","v":52890,"vw":4.563173},{"c":4.595,"h":4.6,"l":4.565,"n":150,"o":4.565,"t":"2026-10-21T18:10:00Z","v":35730,"vw":4.584462},{"c":4.5799,"h":4.595,"l":4.575,"n":93,"o":4.595,"t":"2026-10-21T18:15:00Z","v":31598,"vw":4.581145},{"c":4.595,"h":4.595,"l":4.575,"n":108,"o":4.575,"t":"2026-10-21T18:20:00Z","v":27149,"vw":4.590212},{"c":4.605,"h":4.61,"l":4.595,"n":95,"o":4.595,"t":"2026-10-21T18:25:00Z","v":23470,"vw":4.597962},{"c":4.605,"h":4.61,"l":4.6008,"n":35,"o":4.605,"t":"2026-10-21T18:30:00Z","v":5044,"vw":4.603924},{"c":4.59,"h":4.605,"l":4.59,"n":86,"o":4.605,"t":"2026-10-21T18:35:00Z","v":9927,"vw":4.598507},{"c":4.5899,"h":4.595,"l":4.585,"n":96,"o":4.59,"t":"2026-10-21T18:40:00Z","v":14874,"vw":4.589778},{"c":4.5701,"h":4.585,"l":4.5701,"n":167,"o":4.585,"t":"2026-10-21T18:45:00Z","v":28633,"vw":4.579519},{"c":4.575,"h":4.575,"l":4.5603,"n":87,"o":4.575,"t":"2026-10-21T18:50:00Z","v":30512,"vw":4.571164},{"c":4.555,"h":4.575,"l":4.55,"n":148,"o":4.575,"t":"2026-10-21T18:55:00Z","v":31682,"vw":4.564771},{"c":4.535,"h":4.555,"l":4.535,"n":154,"o":4.555,"t":"2026-10-21T19:00:00Z","v":24111,"vw":4.54574},{"c":4.53,"h":4.545,"l":4.515,"n":204,"o":4.535,"t":"2026-10-21T19:05:00Z","v":41128,"vw":4.529526},{"c":4.525,"h":4.525,"l":4.5102,"n":94,"o":4.525,"t":"2026-10-21T19:10:00Z","v":18066,"vw":4.518657},{"c":4.535,"h":4.535,"l":4.525,"n":56,"o":4.525,"t":"2026-10-21T19:15:00Z","v":10330,"vw":4.533837},{"c":4.535,"h":4.5474,"l":4.535,"n":98,"o":4.535,"t":"2026-10-21T19:20:00Z","v":27420,"vw":4.53876},{"c":4.54,"h":4.545,"l":4.535,"n":130,"o":4.535,"t":"2026-10-21T19:25:00Z","v":28673,"vw":4.537652},{"c":4.545,"h":4.55,"l":4.54,"n":103,"o":4.54,"t":"2026-10-21T19:30:00Z","v":12546,"vw":4.546337},{"c":4.545,"h":4.555,"l":4.545,"n":154,"o":4.545,"t":"2026-10-21T19:35:00Z","v":14604,"vw":4.549793},{"c":4.555,"h":4.56,"l":4.54,"n":149,"o":4.545,"t":"2026-10-21T19:40:00Z","v":17428,"vw":4.547248},{"c":4.5687,"h":4.57,"l":4.554,"n":252,"o":4.555,"t":"2026-10-21T19:45:00Z","v":36826,"vw":4.563083},{"c":4.56,"h":4.57,"l":4.56,"n":141,"o":4.565,"t":"2026-10-21T19:50:00Z","v":10039,"vw":4.564849},{"c":4.57,"h":4.57,"l":4.545,"n":607,"o":4.56,"t":"2026-10-21T19:55:00Z","v":133732,"vw":4.559079},{"c":4.57,"h":4.57,"l":4.57,"n":12,"o":4.57,"t":"2026-10-21T20:00:00Z","v":139644,"vw":4.57},{"c":4.5738,"h":4.5738,"l":4.5738,"n":1,"o":4.5738,"t":"2026-10-21T20:15:00Z","v":100,"vw":4.5738},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-21T20:25:00Z","v":250,"vw":4.58},{"c":4.5628,"h":4.5628,"l":4.5628,"n":1,"o":4.5628,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.5628},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T11:30:00Z","v":940,"vw":4.57},{"c":4.5767,"h":4.5767,"l":4.5767,"n":1,"o":4.5767,"t":"2026-10-22T11:35:00Z","v":680,"vw":4.5767},{"c":4.51,"h":4.52,"l":4.51,"n":6,"o":4.52,"t":"2026-10-22T11:45:00Z","v":4000,"vw":4.510751},{"c":4.58,"h":4.58,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T12:00:00Z","v":1500,"vw":4.526667},{"c":4.595,"h":4.595,"l":4.54,"n":210,"o":4.54,"t":"2026-10-22T13:30:00Z","v":57517,"vw":4.564425},{"c":4.575,"h":4.61,"l":4.57,"n":70,"o":4.6,"t":"2026-10-22T13:35:00Z","v":20106,"vw":4.580664},{"c":4.58,"h":4.595,"l":4.58,"n":77,"o":4.58,"t":"2026-10-22T13:40:00Z","v":13306,"vw":4.586957},{"c":4.62,"h":4.64,"l":4.58,"n":161,"o":4.58,"t":"2026-10-22T13:45:00Z","v":42918,"vw":4.613174},{"c":4.61,"h":4.64,"l":4.5945,"n":127,"o":4.63,"t":"2026-10-22T13:50:00Z","v":28600,"vw":4.614185},{"c":4.615,"h":4.62,"l":4.605,"n":27,"o":4.605,"t":"2026-10-22T13:55:00Z","v":6484,"vw":4.612217},{"c":4.625,"h":4.635,"l":4.62,"n":54,"o":4.62,"t":"2026-10-22T14:00:00Z","v":6967,"vw":4.627942},{"c":4.6312,"h":4.635,"l":4.615,"n":63,"o":4.625,"t":"2026-10-22T14:05:00Z","v":9749,"vw":4.624726},{"c":4.64,"h":4.645,"l":4.63,"n":94,"o":4.635,"t":"2026-10-22T14:10:00Z","v":13867,"vw":4.63792},{"c":4.64,"h":4.66,"l":4.6299,"n":153,"o":4.635,"t":"2026-10-22T14:15:00Z","v":34889,"vw":4.644352},{"c":4.64,"h":4.646,"l":4.64,"n":38,"o":4.64,"t":"2026-10-22T14:20:00Z","v":9708,"vw":4.640407},{"c":4.63,"h":4.64,"l":4.625,"n":86,"o":4.64,"t":"2026-10-22T14:25:00Z","v":16141,"vw":4.632205},{"c":4.625,"h":4.645,"l":4.62,"n":74,"o":4.63,"t":"2026-10-22T14:30:00Z","v":12450,"vw":4.635554},{"c":4.615,"h":4.625,"l":4.605,"n":74,"o":4.625,"t":"2026-10-22T14:35:00Z","v":11396,"vw":4.613817},{"c":4.64,"h":4.645,"l":4.62,"n":50,"o":4.62,"t":"2026-10-22T14:40:00Z","v":5998,"vw":4.633598},{"c":4.65,"h":4.66,"l":4.635,"n":246,"o":4.635,"t":"2026-10-22T14:45:00Z","v":53816,"vw":4.648292},{"c":4.645,"h":4.66,"l":4.64,"n":158,"o":4.645,"t":"2026-10-22T14:50:00Z","v":61460,"vw":4.645403},{"c":4.64,"h":4.65,"l":4.64,"n":67,"o":4.645,"t":"2026-10-22T14:55:00Z","v":13128,"vw":4.645246},{"c":4.645,"h":4.65,"l":4.635,"n":94,"o":4.645,"t":"2026-10-22T15:00:00Z","v":14205,"vw":4.641094},{"c":4.635,"h":4.65,"l":4.63,"n":158,"o":4.645,"t":"2026-10-22T15:05:00Z","v":22343,"vw":4.639867},{"c":4.6412,"h":4.65,"l":4.6312,"n":112,"o":4.6388,"t":"2026-10-22T15:10:00Z","v":17845,"vw":4.638276},{"c":4.65,"h":4.655,"l":4.6416,"n":60,"o":4.6416,"t":"2026-10-22T15:15:00Z","v":6621,"vw":4.650358},{"c":4.695,"h":4.695,"l":4.6501,"n":233,"o":4.655,"t":"2026-10-22T15:20:00Z","v":50103,"vw":4.675076},{"c":4.6912,"h":4.71,"l":4.69,"n":134,"o":4.695,"t":"2026-10-22T15:25:00Z","v":70838,"vw":4.696934},{"c":4.69,"h":4.705,"l":4.69,"n":100,"o":4.69,"t":"2026-10-22T15:30:00Z","v":13052,"vw":4.697912},{"c":4.7012,"h":4.71,"l":4.69,"n":146,"o":4.695,"t":"2026-10-22T15:35:00Z","v":32145,"vw":4.700128},{"c":4.705,"h":4.72,"l":4.7,"n":161,"o":4.705,"t":"2026-10-22T15:40:00Z","v":39494,"vw":4.711349},{"c":4.715,"h":4.73,"l":4.705,"n":140,"o":4.705,"t":"2026-10-22T15:45:00Z","v":30844,"vw":4.718701},{"c":4.725,"h":4.7301,"l":4.715,"n":122,"o":4.72,"t":"2026-10-22T15:50:00Z","v":35212,"vw":4.72688},{"c":4.725,"h":4.73,"l":4.72,"n":116,"o":4.725,"t":"2026-10-22T15:55:00Z","v":29390,"vw":4.724141},{"c":4.73,"h":4.735,"l":4.725,"n":127,"o":4.725,"t":"2026-10-22T16:00:00Z","v":47237,"vw":4.73093},{"c":4.72,"h":4.735,"l":4.72,"n":89,"o":4.735,"t":"2026-10-22T16:05:00Z","v":20827,"vw":4.727555},{"c":4.73,"h":4.745,"l":4.73,"n":128,"o":4.73,"t":"2026-10-22T16:10:00Z","v":31662,"vw":4.736104},{"c":4.745,"h":4.75,"l":4.74,"n":52,"o":4.74,"t":"2026-10-22T16:15:00Z","v":11010,"vw":4.745354},{"c":4.74,"h":4.755,"l":4.735,"n":95,"o":4.745,"t":"2026-10-22T16:20:00Z","v":27829,"vw":4.743762},{"c":4.725,"h":4.735,"l":4.72,"n":89,"o":4.735,"t":"2026-10-22T16:25:00Z","v":14024,"vw":4.72804},{"c":4.745,"h":4.7531,"l":4.72,"n":121,"o":4.7236,"t":"2026-10-22T16:30:00Z","v":29403,"vw":4.730485},{"c":4.74,"h":4.75,"l":4.725,"n":148,"o":4.75,"t":"2026-10-22T16:35:00Z","v":36187,"vw":4.736229},{"c":4.721,"h":4.735,"l":4.721,"n":92,"o":4.73,"t":"2026-10-22T16:40:00Z","v":17657,"vw":4.727505},{"c":4.73,"h":4.73,"l":4.7216,"n":63,"o":4.7216,"t":"2026-10-22T16:45:00Z","v":6368,"vw":4.72697},{"c":4.7201,"h":4.73,"l":4.72,"n":51,"o":4.73,"t":"2026-10-22T16:50:00Z","v":25885,"vw":4.726306},{"c":4.73,"h":4.735,"l":4.72,"n":86,"o":4.73,"t":"2026-10-22T16:55:00Z","v":32950,"vw":4.723117},{"c":4.7,"h":4.725,"l":4.695,"n":148,"o":4.72,"t":"2026-10-22T17:00:00Z","v":30002,"vw":4.714776},{"c":4.705,"h":4.705,"l":4.7,"n":40,"o":4.7,"t":"2026-10-22T17:05:00Z","v":4570,"vw":4.70331},{"c":4.7001,"h":4.705,"l":4.7,"n":35,"o":4.7001,"t":"2026-10-22T17:10:00Z","v":7861,"vw":4.703547},{"c":4.705,"h":4.705,"l":4.7,"n":31,"o":4.705,"t":"2026-10-22T17:15:00Z","v":3098,"vw":4.703164},{"c":4.705,"h":4.715,"l":4.7,"n":100,"o":4.705,"t":"2026-10-22T17:20:00Z","v":18824,"vw":4.708238},{"c":4.725,"h":4.725,"l":4.7,"n":127,"o":4.705,"t":"2026-10-22T17:25:00Z","v":42319,"vw":4.716763},{"c":4.715,"h":4.725,"l":4.715,"n":143,"o":4.725,"t":"2026-10-22T17:30:00Z","v":22983,"vw":4.719818},{"c":4.6901,"h":4.72,"l":4.69,"n":91,"o":4.715,"t":"2026-10-22T17:35:00Z","v":14640,"vw":4.704529},{"c":4.695,"h":4.7,"l":4.69,"n":56,"o":4.7,"t":"2026-10-22T17:40:00Z","v":12448,"vw":4.69867},{"c":4.695,"h":4.695,"l":4.69,"n":69,"o":4.695,"t":"2026-10-22T17:45:00Z","v":12697,"vw":4.693959},{"c":4.695,"h":4.7,"l":4.68,"n":133,"o":4.695,"t":"2026-10-22T17:50:00Z","v":27596,"vw":4.691191},{"c":4.7,"h":4.71,"l":4.7,"n":73,"o":4.7,"t":"2026-10-22T17:55:00Z","v":13139,"vw":4.705149},{"c":4.69,"h":4.705,"l":4.69,"n":45,"o":4.705,"t":"2026-10-22T18:00:00Z","v":10289,"vw":4.697106},{"c":4.685,"h":4.6912,"l":4.685,"n":57,"o":4.69,"t":"2026-10-22T18:05:00Z","v":13887,"vw":4.686894},{"c":4.685,"h":4.69,"l":4.685,"n":66,"o":4.685,"t":"2026-10-22T18:10:00Z","v":17310,"vw":4.686555},{"c":4.695,"h":4.7,"l":4.685,"n":71,"o":4.685,"t":"2026-10-22T18:15:00Z","v":9031,"vw":4.693083},{"c":4.685,"h":4.695,"l":4.685,"n":103,"o":4.695,"t":"2026-10-22T18:20:00Z","v":21791,"vw":4.692229},{"c":4.685,"h":4.69,"l":4.68,"n":46,"o":4.69,"t":"2026-10-22T18:25:00Z","v":5234,"vw":4.681818},{"c":4.671,"h":4.685,"l":4.67,"n":153,"o":4.685,"t":"2026-10-22T18:30:00Z","v":45607,"vw":4.677892},{"c":4.655,"h":4.675,"l":4.65,"n":132,"o":4.675,"t":"2026-10-22T18:35:00Z","v":34211,"vw":4.660464},{"c":4.665,"h":4.665,"l":4.655,"n":91,"o":4.655,"t":"2026-10-22T18:40:00Z","v":8026,"vw":4.658946},{"c":4.6715,"h":4.6715,"l":4.6626,"n":84,"o":4.6626,"t":"2026-10-22T18:45:00Z","v":12419,"vw":4.667133},{"c":4.675,"h":4.68,"l":4.6738,"n":58,"o":4.675,"t":"2026-10-22T18:50:00Z","v":11318,"vw":4.677449},{"c":4.675,"h":4.68,"l":4.665,"n":161,"o":4.675,"t":"2026-10-22T18:55:00Z","v":52837,"vw":4.671403},{"c":4.685,"h":4.7,"l":4.68,"n":124,"o":4.68,"t":"2026-10-22T19:00:00Z","v":33460,"vw":4.690439},{"c":4.685,"h":4.6878,"l":4.68,"n":76,"o":4.685,"t":"2026-10-22T19:05:00Z","v":22223,"vw":4.682704},{"c":4.685,"h":4.685,"l":4.675,"n":90,"o":4.685,"t":"2026-10-22T19:10:00Z","v":6974,"vw":4.680333},{"c":4.68,"h":4.685,"l":4.68,"n":31,"o":4.685,"t":"2026-10-22T19:15:00Z","v":3047,"vw":4.683426},{"c":4.69,"h":4.6901,"l":4.685,"n":93,"o":4.685,"t":"2026-10-22T19:20:00Z","v":24900,"vw":4.689306},{"c":4.68,"h":4.685,"l":4.67,"n":126,"o":4.6813,"t":"2026-10-22T19:25:00Z","v":36772,"vw":4.677551},{"c":4.67,"h":4.685,"l":4.665,"n":110,"o":4.68,"t":"2026-10-22T19:30:00Z","v":16242,"vw":4.676256},{"c":4.675,"h":4.68,"l":4.67,"n":160,"o":4.67,"t":"2026-10-22T19:35:00Z","v":92454,"vw":4.671649},{"c":4.675,"h":4.69,"l":4.675,"n":241,"o":4.675,"t":"2026-10-22T19:40:00Z","v":80512,"vw":4.680675},{"c":4.7,"h":4.7,"l":4.665,"n":198,"o":4.6799,"t":"2026-10-22T19:45:00Z","v":42788,"vw":4.674842},{"c":4.725,"h":4.725,"l":4.705,"n":243,"o":4.705,"t":"2026-10-22T19:50:00Z","v":79353,"vw":4.713784},{"c":4.74,"h":4.755,"l":4.705,"n":837,"o":4.725,"t":"2026-10-22T19:55:00Z","v":253780,"vw":4.736375},{"c":4.74,"h":4.745,"l":4.73,"n":20,"o":4.745,"t":"2026-10-22T20:00:00Z","v":176522,"vw":4.730183},{"c":4.73,"h":4.73,"l":4.73,"n":34,"o":4.73,"t":"2026-10-22T20:05:00Z","v":1527,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":18,"o":4.73,"t":"2026-10-22T20:10:00Z","v":840,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-22T20:15:00Z","v":101,"vw":4.73},{"c":4.7365,"h":4.7365,"l":4.7365,"n":1,"o":4.7365,"t":"2026-10-22T20:30:00Z","v":300,"vw":4.7365},{"c":4.7401,"h":4.7401,"l":4.74,"n":3,"o":4.74,"t":"2026-10-22T22:35:00Z","v":1150,"vw":4.740065},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-22T23:20:00Z","v":500,"vw":4.75}],"history":[{"c":8.39,"h":8.575,"l":8.285,"n":9851,"o":8.54,"t":"2024-10-21T04:00:00Z","v":1830251,"vw":8.400111},{"c":8.27,"h":8.435,"l":8.214,"n":9105,"o":8.4,"t":"2024-10-22T04:00:00Z","v":1639740,"vw":8.280973},{"c":7.93,"h":8.18,"l":7.85,"n":13923,"o":8.15,"t":"2024-10-23T04:00:00Z","v":3217158,"vw":7.953522},{"c":7.93,"h":8.135,"l":7.92,"n":12240,"o":8.03,"t":"2024-10-24T04:00:00Z","v":2349957,"vw":7.990777},{"c":7.95,"h":8.175,"l":7.94,"n":11330,"o":8.03,"t":"2024-10-25T04:00:00Z","v":2305558,"vw":8.020863},{"c":8.06,"h":8.09,"l":7.95,"n":9751,"o":8.01,"t":"2024-10-28T04:00:00Z","v":2119418,"vw":8.033845},{"c":8.05,"h":8.215,"l":7.91,"n":10641,"o":8.02,"t":"2024-10-29T04:00:00Z","v":2288015,"vw":8.105451},{"c":8.01,"h":8.195,"l":8.01,"n":8642,"o":8.05,"t":"2024-10-30T04:00:00Z","v":1741795,"vw":8.069255},{"c":7.9,"h":8.14,"l":7.815,"n":11346,"o":8.03,"t":"2024-10-31T04:00:00Z","v":1946981,"vw":7.912836},{"c":7.88,"h":7.99,"l":7.85,"n":8802,"o":7.9,"t":"2024-11-01T04:00:00Z","v":1983685,"vw":7.9072},{"c":7.96,"h":8.065,"l":7.84,"n":10370,"o":7.85,"t":"2024-11-04T05:00:00Z","v":1795150,"vw":7.980336},{"c":8.17,"h":8.195,"l":7.845,"n":14857,"o":7.93,"t":"2024-11-05T05:00:00Z","v":3209317,"vw":8.072615},{"c":8.06,"h":8.33,"l":8.03,"n":17349,"o":8.33,"t":"2024-11-06T05:00:00Z","v":3691647,"vw":8.120597},{"c":9.94,"h":10.62,"l":9.13,"n":92457,"o":9.25,"t":"2024-11-07T05:00:00Z","v":17982811,"vw":10.171848},{"c":8.76,"h":9.82,"l":8.7014,"n":34992,"o":9.82,"t":"2024-11-08T05:00:00Z","v":5874391,"vw":8.990938},{"c":8.61,"h":8.94,"l":8.465,"n":17478,"o":8.94,"t":"2024-11-11T05:00:00Z","v":3156268,"vw":8.629324},{"c":8.61,"h":8.82,"l":8.47,"n":15441,"o":8.52,"t":"2024-11-12T05:00:00Z","v":3077254,"vw":8.631706},{"c":8.79,"h":8.915,"l":8.61,"n":17074,"o":8.62,"t":"2024-11-13T05:00:00Z","v":3467561,"vw":8.797149},{"c":8.91,"h":9.14,"l":8.75,"n":17973,"o":8.77,"t":"2024-11-14T05:00:00Z","v":3358884,"vw":8.981753},{"c":8.97,"h":9.075,"l":8.635,"n":18626,"o":8.93,"t":"2024-11-15T05:00:00Z","v":4430383,"vw":8.888795},{"c":8.83,"h":9.0006,"l":8.66,"n":15393,"o":8.95,"t":"2024-11-18T05:00:00Z","v":2967390,"vw":8.841665},{"c":8.57,"h":8.725,"l":8.475,"n":22792,"o":8.67,"t":"2024-11-19T05:00:00Z","v":4145699,"vw":8.607509},{"c":8.32,"h":8.48,"l":8.19,"n":14534,"o":8.47,"t":"2024-11-20T05:00:00Z","v":3276268,"vw":8.327821},{"c":8.43,"h":8.475,"l":8.22,"n":14864,"o":8.34,"t":"2024-11-21T05:00:00Z","v":3937625,"vw":8.390814},{"c":8.72,"h":8.8394,"l":8.51,"n":14983,"o":8.51,"t":"2024-11-22T05:00:00Z","v":3537639,"vw":8.67078},{"c":8.91,"h":9.03,"l":8.8005,"n":16346,"o":8.83,"t":"2024-11-25T05:00:00Z","v":3570606,"vw":8.903914},{"c":8.77,"h":8.83,"l":8.6,"n":11708,"o":8.79,"t":"2024-11-26T05:00:00Z","v":1906701,"vw":8.734468},{"c":8.77,"h":9.02,"l":8.735,"n":10444,"o":8.82,"t":"2024-11-27T05:00:00Z","v":1974167,"vw":8.803677},{"c":8.77,"h":8.89,"l":8.725,"n":6803,"o":8.82,"t":"2024-11-29T05:00:00Z","v":1465531,"vw":8.794105},{"c":9.13,"h":9.265,"l":8.7,"n":19650,"o":8.7,"t":"2024-12-02T05:00:00Z","v":4086311,"vw":9.086336},{"c":9.1,"h":9.255,"l":8.88,"n":18858,"o":9.03,"t":"2024-12-03T05:00:00Z","v":3795022,"vw":9.080972},{"c":9.06,"h":9.15,"l":8.93,"n":15334,"o":9.02,"t":"2024-12-04T05:00:00Z","v":2381132,"vw":9.06559},{"c":8.99,"h":9.25,"l":8.96,"n":13978,"o":9.05,"t":"2024-12-05T05:00:00Z","v":2495928,"vw":9.092935},{"c":9.05,"h":9.305,"l":9.01,"n":14530,"o":9.14,"t":"2024-12-06T05:00:00Z","v":2504651,"vw":9.146226},{"c":9.07,"h":9.38,"l":9.04,"n":14945,"o":9.14,"t":"2024-12-09T05:00:00Z","v":2802502,"vw":9.183655},{"c":8.98,"h":9.16,"l":8.97,"n":12902,"o":9.1,"t":"2024-12-10T05:00:00Z","v":2776196,"vw":9.021132},{"c":9.18,"h":9.18,"l":8.97,"n":16011,"o":9.01,"t":"2024-12-11T05:00:00Z","v":3422443,"vw":9.114079},{"c":8.7,"h":9.12,"l":8.64,"n":25190,"o":9.12,"t":"2024-12-12T05:00:00Z","v":5056146,"vw":8.84076},{"c":8,"h":8.76,"l":8,"n":24454,"o":8.76,"t":"2024-12-13T05:00:00Z","v":5657087,"vw":8.177438},{"c":7.62,"h":7.99,"l":7.62,"n":20077,"o":7.99,"t":"2024-12-16T05:00:00Z","v":4692362,"vw":7.742644},{"c":7.83,"h":7.87,"l":7.605,"n":18123,"o":7.61,"t":"2024-12-17T05:00:00Z","v":4124350,"vw":7.764067},{"c":7.69,"h":8,"l":7.67,"n":17810,"o":7.9,"t":"2024-12-18T05:00:00Z","v":3413185,"vw":7.83576},{"c":7.56,"h":7.8,"l":7.56,"n":12458,"o":7.74,"t":"2024-12-19T05:00:00Z","v":2307664,"vw":7.618015},{"c":7.78,"h":7.89,"l":7.45,"n":16959,"o":7.52,"t":"2024-12-20T05:00:00Z","v":4527291,"vw":7.756458},{"c":7.63,"h":7.8,"l":7.5207,"n":9466,"o":7.66,"t":"2024-12-23T05:00:00Z","v":1522621,"vw":7.608853},{"c":7.58,"h":7.62,"l":7.48,"n":4995,"o":7.57,"t":"2024-12-24T05:00:00Z","v":1247734,"vw":7.571943},{"c":7.65,"h":7.71,"l":7.545,"n":9139,"o":7.55,"t":"2024-12-26T05:00:00Z","v":1988953,"vw":7.64003},{"c":7.56,"h":7.69,"l":7.485,"n":9285,"o":7.59,"t":"2024-12-27T05:00:00Z","v":2029185,"vw":7.544228},{"c":7.37,"h":7.45,"l":7.245,"n":10587,"o":7.44,"t":"2024-12-30T05:00:00Z","v":2634090,"vw":7.374128},{"c":7.46,"h":7.51,"l":7.35,"n":10679,"o":7.43,"t":"2024-12-31T05:00:00Z","v":2716602,"vw":7.442827},{"c":7.28,"h":7.62,"l":7.28,"n":10805,"o":7.58,"t":"2025-01-02T05:00:00Z","v":2172882,"vw":7.383391},{"c":7.5,"h":7.59,"l":7.27,"n":10557,"o":7.33,"t":"2025-01-03T05:00:00Z","v":2346782,"vw":7.48228},{"c":7.61,"h":7.81,"l":7.585,"n":10804,"o":7.61,"t":"2025-01-06T05:00:00Z","v":2546450,"vw":7.66372},{"c":7.53,"h":7.75,"l":7.5006,"n":10317,"o":7.66,"t":"2025-01-07T05:00:00Z","v":3441314,"vw":7.582414},{"c":7.28,"h":7.49,"l":7.25,"n":10931,"o":7.47,"t":"2025-01-08T05:00:00Z","v":2711893,"vw":7.315517},{"c":7.34,"h":7.38,"l":7.13,"n":10602,"o":7.18,"t":"2025-01-10T05:00:00Z","v":3433187,"vw":7.285771},{"c":7.45,"h":7.5,"l":7.11,"n":11986,"o":7.25,"t":"2025-01-13T05:00:00Z","v":3941621,"vw":7.373589},{"c":7.33,"h":7.56,"l":7.27,"n":10289,"o":7.49,"t":"2025-01-14T05:00:00Z","v":2709984,"vw":7.385251},{"c":7.27,"h":7.63,"l":7.23,"n":8544,"o":7.55,"t":"2025-01-15T05:00:00Z","v":2549339,"vw":7.298613},{"c":7.21,"h":7.23,"l":6.96,"n":10540,"o":7.2,"t":"2025-01-16T05:00:00Z","v":2938318,"vw":7.117553},{"c":7.34,"h":7.49,"l":7.21,"n":9751,"o":7.25,"t":"2025-01-17T05:00:00Z","v":2837683,"vw":7.378016},{"c":7.62,"h":7.69,"l":7.3901,"n":11134,"o":7.41,"t":"2025-01-21T05:00:00Z","v":3611284,"vw":7.588619},{"c":7.68,"h":7.74,"l":7.55,"n":10678,"o":7.62,"t":"2025-01-22T05:00:00Z","v":1573879,"vw":7.665349},{"c":7.65,"h":7.71,"l":7.4416,"n":12701,"o":7.56,"t":"2025-01-23T05:00:00Z","v":3430654,"vw":7.605948},{"c":7.57,"h":7.715,"l":7.495,"n":9583,"o":7.62,"t":"2025-01-24T05:00:00Z","v":3300242,"vw":7.606238},{"c":7.39,"h":7.61,"l":7.255,"n":11682,"o":7.53,"t":"2025-01-27T05:00:00Z","v":3587679,"vw":7.387438},{"c":7.36,"h":7.63,"l":7.36,"n":12822,"o":7.41,"t":"2025-01-28T05:00:00Z","v":5099504,"vw":7.48792},{"c":7.41,"h":7.485,"l":7.275,"n":13785,"o":7.37,"t":"2025-01-29T05:00:00Z","v":3532660,"vw":7.373865},{"c":7.79,"h":7.85,"l":7.425,"n":11771,"o":7.44,"t":"2025-01-30T05:00:00Z","v":2548405,"vw":7.726715},{"c":7.53,"h":7.76,"l":7.5,"n":13588,"o":7.74,"t":"2025-01-31T05:00:00Z","v":2907351,"vw":7.608119},{"c":7.35,"h":7.45,"l":7.18,"n":28201,"o":7.28,"t":"2025-02-03T05:00:00Z","v":6597059,"vw":7.369317},{"c":7.38,"h":7.54,"l":7.24,"n":13573,"o":7.24,"t":"2025-02-04T05:00:00Z","v":3645962,"vw":7.352717},{"c":7.38,"h":7.42,"l":7.25,"n":14976,"o":7.42,"t":"2025-02-05T05:00:00Z","v":4073741,"vw":7.347224},{"c":7.04,"h":7.71,"l":7.04,"n":31551,"o":7.59,"t":"2025-02-06T05:00:00Z","v":7431949,"vw":7.205825},{"c":6.7,"h":7.0432,"l":6.7,"n":30385,"o":7,"t":"2025-02-07T05:00:00Z","v":7104798,"vw":6.772456},{"c":6.68,"h":6.88,"l":6.66,"n":20709,"o":6.75,"t":"2025-02-10T05:00:00Z","v":3748351,"vw":6.732601},{"c":6.62,"h":6.6651,"l":6.51,"n":21130,"o":6.61,"t":"2025-02-11T05:00:00Z","v":4655140,"vw":6.580045},{"c":6.61,"h":6.62,"l":6.48,"n":16036,"o":6.55,"t":"2025-02-12T05:00:00Z","v":5448789,"vw":6.549943},{"c":6.73,"h":6.77,"l":6.62,"n":13608,"o":6.66,"t":"2025-02-13T05:00:00Z","v":5553535,"vw":6.711065},{"c":6.63,"h":6.79,"l":6.62,"n":15479,"o":6.76,"t":"2025-02-14T05:00:00Z","v":4128776,"vw":6.662656},{"c":6.68,"h":6.73,"l":6.56,"n":14043,"o":6.63,"t":"2025-02-18T05:00:00Z","v":3759158,"vw":6.66376},{"c":6.71,"h":6.76,"l":6.5909,"n":11686,"o":6.68,"t":"2025-02-19T05:00:00Z","v":3595966,"vw":6.691531},{"c":6.65,"h":6.83,"l":6.65,"n":9896,"o":6.76,"t":"2025-02-20T05:00:00Z","v":2236810,"vw":6.70129},{"c":6.6,"h":6.77,"l":6.58,"n":12134,"o":6.73,"t":"2025-02-21T05:00:00Z","v":3182406,"vw":6.672641},{"c":6.67,"h":6.78,"l":6.5916,"n":11279,"o":6.69,"t":"2025-02-24T05:00:00Z","v":3249316,"vw":6.687021},{"c":6.6,"h":6.71,"l":6.53,"n":9944,"o":6.64,"t":"2025-02-25T05:00:00Z","v":2428134,"vw":6.601438},{"c":6.5,"h":6.75,"l":6.46,"n":10648,"o":6.64,"t":"2025-02-26T05:00:00Z","v":2966542,"vw":6.524929},{"c":6.35,"h":6.52,"l":6.33,"n":10926,"o":6.5,"t":"2025-02-27T05:00:00Z","v":2619032,"vw":6.422997},{"c":6.35,"h":6.4393,"l":6.3,"n":7530,"o":6.35,"t":"2025-02-28T05:00:00Z","v":1603658,"vw":6.354487},{"c":6.23,"h":6.505,"l":6.15,"n":13203,"o":6.44,"t":"2025-03-03T05:00:00Z","v":4015371,"vw":6.306165},{"c":6.18,"h":6.285,"l":6.03,"n":13103,"o":6.15,"t":"2025-03-04T05:00:00Z","v":3362057,"vw":6.160005},{"c":6.43,"h":6.43,"l":6.15,"n":12212,"o":6.23,"t":"2025-03-05T05:00:00Z","v":3078288,"vw":6.329016},{"c":6.37,"h":6.61,"l":6.33,"n":12464,"o":6.33,"t":"2025-03-06T05:00:00Z","v":3621750,"vw":6.481245},{"c":6.44,"h":6.46,"l":6.17,"n":15096,"o":6.29,"t":"2025-03-07T05:00:00Z","v":3882771,"vw":6.356356},{"c":6.59,"h":6.74,"l":6.33,"n":33549,"o":6.33,"t":"2025-03-10T04:00:00Z","v":4620263,"vw":6.608311},{"c":6.65,"h":6.74,"l":6.48,"n":19102,"o":6.58,"t":"2025-03-11T04:00:00Z","v":3724561,"vw":6.59936},{"c":6.5,"h":6.73,"l":6.3,"n":11973,"o":6.67,"t":"2025-03-12T04:00:00Z","v":3481834,"vw":6.418537},{"c":6.41,"h":6.606,"l":6.315,"n":10942,"o":6.45,"t":"2025-03-13T04:00:00Z","v":2668628,"vw":6.422059},{"c":6.22,"h":6.53,"l":6.21,"n":18514,"o":6.5,"t":"2025-03-14T04:00:00Z","v":5612307,"vw":6.287642},{"c":6.38,"h":6.43,"l":6.21,"n":15182,"o":6.27,"t":"2025-03-17T04:00:00Z","v":4352912,"vw":6.363537},{"c":6.23,"h":6.405,"l":6.17,"n":16912,"o":6.39,"t":"2025-03-18T04:00:00Z","v":4608460,"vw":6.252089},{"c":6.19,"h":6.25,"l":6.11,"n":19513,"o":6.23,"t":"2025-03-19T04:00:00Z","v":4819585,"vw":6.193854},{"c":6.1,"h":6.195,"l":6.08,"n":25506,"o":6.15,"t":"2025-03-20T04:00:00Z","v":6443768,"vw":6.113738},{"c":6.1,"h":6.16,"l":5.925,"n":25776,"o":5.98,"t":"2025-03-21T04:00:00Z","v":5379820,"vw":6.089064},{"c":6.21,"h":6.22,"l":6.12,"n":14570,"o":6.2,"t":"2025-03-24T04:00:00Z","v":3617484,"vw":6.17324},{"c":6.08,"h":6.31,"l":6.07,"n":17351,"o":6.23,"t":"2025-03-25T04:00:00Z","v":5067599,"vw":6.148939},{"c":6.01,"h":6.11,"l":5.93,"n":29891,"o":6.09,"t":"2025-03-26T04:00:00Z","v":4543835,"vw":6.00678},{"c":6.06,"h":6.09,"l":5.965,"n":19430,"o":6,"t":"2025-03-27T04:00:00Z","v":4173711,"vw":6.03455},{"c":6,"h":6.05,"l":5.93,"n":14196,"o":6,"t":"2025-03-28T04:00:00Z","v":3594665,"vw":5.999025},{"c":5.95,"h":6,"l":5.85,"n":11028,"o":5.95,"t":"2025-03-31T04:00:00Z","v":3140715,"vw":5.930317},{"c":6.1,"h":6.12,"l":5.97,"n":20061,"o":5.99,"t":"2025-04-01T04:00:00Z","v":4656295,"vw":6.062261},{"c":6.3,"h":6.3969,"l":6.03,"n":12637,"o":6.04,"t":"2025-04-02T04:00:00Z","v":4696846,"vw":6.291641},{"c":5.15,"h":5.78,"l":5.09,"n":46973,"o":5.77,"t":"2025-04-03T04:00:00Z","v":15223580,"vw":5.226085},{"c":5.1,"h":5.25,"l":4.6201,"n":31828,"o":4.95,"t":"2025-04-04T04:00:00Z","v":10746581,"vw":4.99793},{"c":5.08,"h":5.19,"l":4.7042,"n":25179,"o":4.91,"t":"2025-04-07T04:00:00Z","v":7419555,"vw":5.016139},{"c":4.73,"h":5.26,"l":4.65,"n":19963,"o":5.26,"t":"2025-04-08T04:00:00Z","v":4899764,"vw":4.84144},{"c":5.34,"h":5.535,"l":4.635,"n":28039,"o":4.74,"t":"2025-04-09T04:00:00Z","v":8732022,"vw":5.155488},{"c":4.98,"h":5.23,"l":4.794,"n":12897,"o":5.2,"t":"2025-04-10T04:00:00Z","v":3065293,"vw":4.94812},{"c":4.99,"h":5.005,"l":4.775,"n":13662,"o":4.96,"t":"2025-04-11T04:00:00Z","v":3163250,"vw":4.908483},{"c":5.17,"h":5.23,"l":5.01,"n":25572,"o":5.11,"t":"2025-04-14T04:00:00Z","v":6331661,"vw":5.125129},{"c":5.35,"h":5.53,"l":5.2,"n":21982,"o":5.2,"t":"2025-04-15T04:00:00Z","v":6453218,"vw":5.351974},{"c":5.28,"h":5.465,"l":5.205,"n":11247,"o":5.37,"t":"2025-04-16T04:00:00Z","v":3679331,"vw":5.317838},{"c":5.47,"h":5.485,"l":5.295,"n":11364,"o":5.33,"t":"2025-04-17T04:00:00Z","v":3720760,"vw":5.399291},{"c":5.4,"h":5.44,"l":5.23,"n":8724,"o":5.42,"t":"2025-04-21T04:00:00Z","v":2549101,"vw":5.330119},{"c":5.52,"h":5.58,"l":5.395,"n":11198,"o":5.47,"t":"2025-04-22T04:00:00Z","v":3451599,"vw":5.50395},{"c":5.46,"h":5.8112,"l":5.455,"n":10260,"o":5.73,"t":"2025-04-23T04:00:00Z","v":2322917,"vw":5.563638},{"c":5.51,"h":5.58,"l":5.46,"n":11072,"o":5.53,"t":"2025-04-24T04:00:00Z","v":2829264,"vw":5.522199},{"c":5.43,"h":5.5,"l":5.38,"n":10168,"o":5.48,"t":"2025-04-25T04:00:00Z","v":3002573,"vw":5.430092},{"c":5.5,"h":5.58,"l":5.42,"n":12560,"o":5.45,"t":"2025-04-28T04:00:00Z","v":3135517,"vw":5.50257},{"c":5.55,"h":5.59,"l":5.41,"n":13181,"o":5.5,"t":"2025-04-29T04:00:00Z","v":4259846,"vw":5.533365},{"c":5.44,"h":5.46,"l":5.26,"n":10119,"o":5.43,"t":"2025-04-30T04:00:00Z","v":2783353,"vw":5.381145},{"c":5.48,"h":5.59,"l":5.42,"n":11633,"o":5.42,"t":"2025-05-01T04:00:00Z","v":3410851,"vw":5.533056},{"c":5.67,"h":5.71,"l":5.555,"n":9066,"o":5.6,"t":"2025-05-02T04:00:00Z","v":2846347,"vw":5.650152},{"c":5.67,"h":5.75,"l":5.6,"n":10041,"o":5.65,"t":"2025-05-05T04:00:00Z","v":2433144,"vw":5.702273},{"c":5.47,"h":5.655,"l":5.45,"n":9098,"o":5.61,"t":"2025-05-06T04:00:00Z","v":2790048,"vw":5.535434},{"c":5.49,"h":5.5498,"l":5.38,"n":9424,"o":5.51,"t":"2025-05-07T04:00:00Z","v":2261906,"vw":5.470752},{"c":5.69,"h":5.785,"l":5.565,"n":13072,"o":5.6,"t":"2025-05-08T04:00:00Z","v":4187164,"vw":5.707724},{"c":5.58,"h":5.745,"l":5.58,"n":12740,"o":5.71,"t":"2025-05-09T04:00:00Z","v":4231009,"vw":5.635527},{"c":5.89,"h":6.245,"l":5.79,"n":26310,"o":5.96,"t":"2025-05-12T04:00:00Z","v":7979339,"vw":5.920488},{"c":5.99,"h":6.13,"l":5.76,"n":24546,"o":6.07,"t":"2025-05-13T04:00:00Z","v":6912647,"vw":5.892837},{"c":6,"h":6.17,"l":5.74,"n":24221,"o":5.98,"t":"2025-05-14T04:00:00Z","v":6364419,"vw":6.010392},{"c":6.2,"h":6.21,"l":5.945,"n":21803,"o":5.98,"t":"2025-05-15T04:00:00Z","v":5777718,"vw":6.106204},{"c":6.35,"h":6.42,"l":6.1727,"n":17185,"o":6.21,"t":"2025-05-16T04:00:00Z","v":4346508,"vw":6.341169},{"c":6.2,"h":6.265,"l":6.12,"n":11037,"o":6.22,"t":"2025-05-19T04:00:00Z","v":2350934,"vw":6.209915},{"c":6.32,"h":6.34,"l":6.1736,"n":11249,"o":6.18,"t":"2025-05-20T04:00:00Z","v":3219385,"vw":6.296616},{"c":6.19,"h":6.405,"l":6.09,"n":11636,"o":6.15,"t":"2025-05-21T04:00:00Z","v":2731414,"vw":6.27207},{"c":6.2,"h":6.24,"l":6.09,"n":8812,"o":6.14,"t":"2025-05-22T04:00:00Z","v":1959841,"vw":6.171856},{"c":6.24,"h":6.37,"l":5.95,"n":19090,"o":6.04,"t":"2025-05-23T04:00:00Z","v":4859652,"vw":6.271299},{"c":6.56,"h":6.56,"l":6.26,"n":11619,"o":6.36,"t":"2025-05-27T04:00:00Z","v":3094773,"vw":6.477973},{"c":6.54,"h":6.59,"l":6.49,"n":11240,"o":6.55,"t":"2025-05-28T04:00:00Z","v":3456868,"vw":6.538484},{"c":6.35,"h":6.59,"l":6.28,"n":11350,"o":6.59,"t":"2025-05-29T04:00:00Z","v":3245720,"vw":6.364233},{"c":6.3,"h":6.3599,"l":6.19,"n":9869,"o":6.28,"t":"2025-05-30T04:00:00Z","v":3649629,"vw":6.309584},{"c":6.15,"h":6.27,"l":6.1,"n":9231,"o":6.27,"t":"2025-06-02T04:00:00Z","v":2312473,"vw":6.167693},{"c":6.14,"h":6.195,"l":6.06,"n":9223,"o":6.19,"t":"2025-06-03T04:00:00Z","v":2034309,"vw":6.14431},{"c":6.17,"h":6.245,"l":6.12,"n":10000,"o":6.12,"t":"2025-06-04T04:00:00Z","v":2665486,"vw":6.186643},{"c":6.16,"h":6.2,"l":6.08,"n":9334,"o":6.17,"t":"2025-06-05T04:00:00Z","v":1976654,"vw":6.14965},{"c":6.32,"h":6.43,"l":6.135,"n":13224,"o":6.15,"t":"2025-06-06T04:00:00Z","v":3687620,"vw":6.349795},{"c":6.32,"h":6.42,"l":6.23,"n":9980,"o":6.38,"t":"2025-06-09T04:00:00Z","v":1929050,"vw":6.317891},{"c":6.48,"h":6.68,"l":6.34,"n":13993,"o":6.34,"t":"2025-06-10T04:00:00Z","v":3255150,"vw":6.54852},{"c":6.56,"h":6.61,"l":6.435,"n":12194,"o":6.54,"t":"2025-06-11T04:00:00Z","v":3180074,"vw":6.5443},{"c":6.43,"h":6.48,"l":6.355,"n":9362,"o":6.44,"t":"2025-06-12T04:00:00Z","v":2433879,"vw":6.424618},{"c":6.18,"h":6.375,"l":6.12,"n":9932,"o":6.29,"t":"2025-06-13T04:00:00Z","v":2092435,"vw":6.246596},{"c":6.26,"h":6.31,"l":6.135,"n":13716,"o":6.275,"t":"2025-06-16T04:00:00Z","v":3454751,"vw":6.221946},{"c":6.03,"h":6.19,"l":6.015,"n":9554,"o":6.17,"t":"2025-06-17T04:00:00Z","v":2752081,"vw":6.070389},{"c":5.86,"h":6.055,"l":5.85,"n":11421,"o":6.02,"t":"2025-06-18T04:00:00Z","v":3925183,"vw":5.934503},{"c":6.59,"h":6.61,"l":5.89,"n":21103,"o":5.895,"t":"2025-06-20T04:00:00Z","v":6930992,"vw":6.395468},{"c":6.52,"h":6.56,"l":6.33,"n":13565,"o":6.53,"t":"2025-06-23T04:00:00Z","v":3066143,"vw":6.46732},{"c":6.52,"h":6.625,"l":6.4,"n":12808,"o":6.6,"t":"2025-06-24T04:00:00Z","v":3459855,"vw":6.524039},{"c":6.31,"h":6.535,"l":6.3,"n":8500,"o":6.5,"t":"2025-06-25T04:00:00Z","v":1804464,"vw":6.372582},{"c":6.44,"h":6.44,"l":6.295,"n":6896,"o":6.32,"t":"2025-06-26T04:00:00Z","v":1312340,"vw":6.376898},{"c":6.59,"h":6.685,"l":6.48,"n":10281,"o":6.535,"t":"2025-06-27T04:00:00Z","v":3178197,"vw":6.580258},{"c":6.49,"h":6.64,"l":6.465,"n":10004,"o":6.6,"t":"2025-06-30T04:00:00Z","v":2587415,"vw":6.519957},{"c":6.74,"h":6.96,"l":6.46,"n":17715,"o":6.47,"t":"2025-07-01T04:00:00Z","v":4492659,"vw":6.778965},{"c":6.87,"h":7.025,"l":6.66,"n":14875,"o":6.73,"t":"2025-07-02T04:00:00Z","v":3088103,"vw":6.854574},{"c":6.76,"h":6.89,"l":6.72,"n":6251,"o":6.84,"t":"2025-07-03T04:00:00Z","v":1381283,"vw":6.794742},{"c":6.65,"h":6.795,"l":6.5826,"n":8323,"o":6.7,"t":"2025-07-07T04:00:00Z","v":1496177,"vw":6.6773},{"c":6.65,"h":6.755,"l":6.5402,"n":11180,"o":6.66,"t":"2025-07-08T04:00:00Z","v":2062227,"vw":6.651384},{"c":6.6,"h":6.72,"l":6.5615,"n":7044,"o":6.68,"t":"2025-07-09T04:00:00Z","v":1225681,"vw":6.619641},{"c":6.65,"h":6.88,"l":6.57,"n":12556,"o":6.62,"t":"2025-07-10T04:00:00Z","v":2875718,"vw":6.752509},{"c":6.42,"h":6.61,"l":6.41,"n":7883,"o":6.58,"t":"2025-07-11T04:00:00Z","v":1998164,"vw":6.483351},{"c":6.56,"h":6.59,"l":6.33,"n":9024,"o":6.38,"t":"2025-07-14T04:00:00Z","v":1648825,"vw":6.493401},{"c":6.39,"h":6.65,"l":6.38,"n":9339,"o":6.6,"t":"2025-07-15T04:00:00Z","v":1572311,"vw":6.462492},{"c":6.35,"h":6.47,"l":6.235,"n":7261,"o":6.41,"t":"2025-07-16T04:00:00Z","v":1429470,"vw":6.349126},{"c":6.42,"h":6.45,"l":6.3,"n":7479,"o":6.34,"t":"2025-07-17T04:00:00Z","v":1479109,"vw":6.408908},{"c":6.46,"h":6.54,"l":6.41,"n":6760,"o":6.48,"t":"2025-07-18T04:00:00Z","v":1689689,"vw":6.446804},{"c":6.6,"h":6.83,"l":6.52,"n":10640,"o":6.52,"t":"2025-07-21T04:00:00Z","v":2777137,"vw":6.702121},{"c":6.76,"h":6.81,"l":6.615,"n":9996,"o":6.66,"t":"2025-07-22T04:00:00Z","v":2465151,"vw":6.7267},{"c":6.93,"h":7.025,"l":6.82,"n":9028,"o":6.84,"t":"2025-07-23T04:00:00Z","v":2078162,"vw":6.946509},{"c":6.78,"h":7.0789,"l":6.76,"n":9120,"o":6.87,"t":"2025-07-24T04:00:00Z","v":2183888,"vw":6.914491},{"c":6.92,"h":6.925,"l":6.65,"n":10895,"o":6.82,"t":"2025-07-25T04:00:00Z","v":2049485,"vw":6.837621},{"c":6.78,"h":6.98,"l":6.73,"n":8312,"o":6.96,"t":"2025-07-28T04:00:00Z","v":2000781,"vw":6.810987},{"c":6.52,"h":6.77,"l":6.44,"n":10892,"o":6.77,"t":"2025-07-29T04:00:00Z","v":2108206,"vw":6.540075},{"c":6.36,"h":6.6,"l":6.295,"n":12809,"o":6.6,"t":"2025-07-30T04:00:00Z","v":3309008,"vw":6.405917},{"c":6.3,"h":6.3901,"l":6.24,"n":9641,"o":6.33,"t":"2025-07-31T04:00:00Z","v":2255798,"vw":6.29812},{"c":6.19,"h":6.23,"l":6.08,"n":9918,"o":6.19,"t":"2025-08-01T04:00:00Z","v":2428007,"vw":6.176581},{"c":6.4,"h":6.465,"l":6.25,"n":9365,"o":6.26,"t":"2025-08-04T04:00:00Z","v":2741108,"vw":6.369701},{"c":6.33,"h":6.45,"l":6.32,"n":10277,"o":6.43,"t":"2025-08-05T04:00:00Z","v":2296534,"vw":6.360606},{"c":6.37,"h":6.42,"l":6.315,"n":8270,"o":6.35,"t":"2025-08-06T04:00:00Z","v":1996385,"vw":6.374947},{"c":6.27,"h":6.49,"l":6.23,"n":15310,"o":6.48,"t":"2025-08-07T04:00:00Z","v":3032287,"vw":6.298192},{"c":5.19,"h":5.36,"l":4.88,"n":51362,"o":5.12,"t":"2025-08-08T04:00:00Z","v":21853306,"vw":5.065293},{"c":4.97,"h":5.44,"l":4.91,"n":28619,"o":5.27,"t":"2025-08-11T04:00:00Z","v":14168669,"vw":5.026231},{"c":4.88,"h":5.01,"l":4.83,"n":23174,"o":5,"t":"2025-08-12T04:00:00Z","v":7152445,"vw":4.892166},{"c":4.9,"h":4.98,"l":4.86,"n":20044,"o":4.9,"t":"2025-08-13T04:00:00Z","v":6406407,"vw":4.909227},{"c":4.76,"h":4.86,"l":4.7,"n":20122,"o":4.86,"t":"2025-08-14T04:00:00Z","v":7462703,"vw":4.739041},{"c":5.01,"h":5.35,"l":4.94,"n":39046,"o":5.35,"t":"2025-08-15T04:00:00Z","v":14747660,"vw":5.094281},{"c":5.06,"h":5.19,"l":5.015,"n":18581,"o":5.06,"t":"2025-08-18T04:00:00Z","v":6587451,"vw":5.074316},{"c":5,"h":5.41,"l":4.98,"n":28226,"o":5.41,"t":"2025-08-19T04:00:00Z","v":11546881,"vw":5.135522},{"c":5.03,"h":5.17,"l":5.02,"n":16582,"o":5.09,"t":"2025-08-20T04:00:00Z","v":6138744,"vw":5.068763},{"c":4.95,"h":5.01,"l":4.85,"n":23579,"o":5,"t":"2025-08-21T04:00:00Z","v":6991124,"vw":4.905396},{"c":5.04,"h":5.09,"l":4.94,"n":23040,"o":4.98,"t":"2025-08-22T04:00:00Z","v":6655885,"vw":5.042073},{"c":5.02,"h":5.13,"l":4.94,"n":27357,"o":5,"t":"2025-08-25T04:00:00Z","v":9511400,"vw":5.037636},{"c":4.91,"h":5.06,"l":4.89,"n":20160,"o":5.035,"t":"2025-08-26T04:00:00Z","v":7143367,"vw":4.94984},{"c":4.95,"h":5.035,"l":4.92,"n":17668,"o":4.93,"t":"2025-08-27T04:00:00Z","v":5136615,"vw":4.974269},{"c":4.91,"h":4.99,"l":4.9,"n":13308,"o":4.98,"t":"2025-08-28T04:00:00Z","v":4329899,"vw":4.932922},{"c":4.92,"h":4.98,"l":4.89,"n":12439,"o":4.92,"t":"2025-08-29T04:00:00Z","v":4017175,"vw":4.928464},{"c":4.89,"h":4.945,"l":4.86,"n":15703,"o":4.88,"t":"2025-09-02T04:00:00Z","v":5871980,"vw":4.897021},{"c":4.89,"h":4.95,"l":4.86,"n":16801,"o":4.88,"t":"2025-09-03T04:00:00Z","v":5234274,"vw":4.902573},{"c":5.1,"h":5.12,"l":4.87,"n":17902,"o":4.93,"t":"2025-09-04T04:00:00Z","v":7241350,"vw":5.013588},{"c":4.97,"h":5.13,"l":4.94,"n":15291,"o":5.05,"t":"2025-09-05T04:00:00Z","v":5311760,"vw":5.004356},{"c":4.92,"h":4.99,"l":4.83,"n":12588,"o":4.99,"t":"2025-09-08T04:00:00Z","v":4845278,"vw":4.891066},{"c":4.88,"h":4.955,"l":4.86,"n":11356,"o":4.92,"t":"2025-09-09T04:00:00Z","v":2876274,"vw":4.886881},{"c":4.87,"h":4.88,"l":4.8,"n":13412,"o":4.88,"t":"2025-09-10T04:00:00Z","v":4449805,"vw":4.838821},{"c":4.9,"h":4.92,"l":4.845,"n":13157,"o":4.85,"t":"2025-09-11T04:00:00Z","v":4904287,"vw":4.900306},{"c":4.76,"h":4.895,"l":4.73,"n":19537,"o":4.89,"t":"2025-09-12T04:00:00Z","v":7119096,"vw":4.792083},{"c":4.81,"h":4.85,"l":4.7199,"n":14521,"o":4.75,"t":"2025-09-15T04:00:00Z","v":5907201,"vw":4.811923},{"c":4.78,"h":4.84,"l":4.75,"n":12732,"o":4.8,"t":"2025-09-16T04:00:00Z","v":5792682,"vw":4.774362},{"c":4.78,"h":4.93,"l":4.76,"n":15171,"o":4.8,"t":"2025-09-17T04:00:00Z","v":7295796,"vw":4.842304},{"c":4.84,"h":4.93,"l":4.8,"n":18706,"o":4.82,"t":"2025-09-18T04:00:00Z","v":6495450,"vw":4.856614},{"c":4.74,"h":4.85,"l":4.73,"n":18735,"o":4.84,"t":"2025-09-19T04:00:00Z","v":9820849,"vw":4.77306},{"c":4.68,"h":4.77,"l":4.68,"n":15271,"o":4.74,"t":"2025-09-22T04:00:00Z","v":5568056,"vw":4.726757},{"c":4.7,"h":4.8297,"l":4.695,"n":17709,"o":4.72,"t":"2025-09-23T04:00:00Z","v":5837147,"vw":4.765915},{"c":4.74,"h":4.756,"l":4.6835,"n":17189,"o":4.71,"t":"2025-09-24T04:00:00Z","v":5726169,"vw":4.715359},{"c":4.66,"h":4.715,"l":4.61,"n":23239,"o":4.7,"t":"2025-09-25T04:00:00Z","v":6852210,"vw":4.661247},{"c":4.86,"h":4.87,"l":4.67,"n":14097,"o":4.69,"t":"2025-09-26T04:00:00Z","v":6798199,"vw":4.816672},{"c":4.85,"h":4.9186,"l":4.8,"n":13600,"o":4.87,"t":"2025-09-29T04:00:00Z","v":5337749,"vw":4.869466},{"c":4.83,"h":4.88,"l":4.77,"n":10172,"o":4.85,"t":"2025-09-30T04:00:00Z","v":3244382,"vw":4.817169},{"c":4.88,"h":4.945,"l":4.84,"n":12778,"o":4.87,"t":"2025-10-01T04:00:00Z","v":4752503,"vw":4.881979},{"c":4.92,"h":5,"l":4.89,"n":10151,"o":4.89,"t":"2025-10-02T04:00:00Z","v":3250382,"vw":4.932332},{"c":4.92,"h":4.98,"l":4.88,"n":10390,"o":4.95,"t":"2025-10-03T04:00:00Z","v":4009020,"vw":4.920409},{"c":4.84,"h":4.93,"l":4.83,"n":9795,"o":4.93,"t":"2025-10-06T04:00:00Z","v":2889679,"vw":4.864326},{"c":4.75,"h":4.9187,"l":4.74,"n":10546,"o":4.83,"t":"2025-10-07T04:00:00Z","v":3722394,"vw":4.787751},{"c":4.81,"h":4.82,"l":4.73,"n":8277,"o":4.77,"t":"2025-10-08T04:00:00Z","v":2582425,"vw":4.781039},{"c":4.7,"h":4.8551,"l":4.68,"n":9796,"o":4.81,"t":"2025-10-09T04:00:00Z","v":2735214,"vw":4.720753},{"c":4.59,"h":4.7,"l":4.56,"n":16591,"o":4.69,"t":"2025-10-10T04:00:00Z","v":6452733,"vw":4.617584},{"c":4.66,"h":4.72,"l":4.6,"n":12610,"o":4.63,"t":"2025-10-13T04:00:00Z","v":4619252,"vw":4.657828},{"c":4.75,"h":4.81,"l":4.58,"n":11892,"o":4.58,"t":"2025-10-14T04:00:00Z","v":4324462,"vw":4.734812},{"c":4.64,"h":4.805,"l":4.62,"n":12639,"o":4.76,"t":"2025-10-15T04:00:00Z","v":7418884,"vw":4.679245},{"c":4.62,"h":4.68,"l":4.61,"n":12317,"o":4.67,"t":"2025-10-16T04:00:00Z","v":4352882,"vw":4.636348},{"c":4.61,"h":4.66,"l":4.59,"n":10026,"o":4.6,"t":"2025-10-17T04:00:00Z","v":2852076,"vw":4.615266},{"c":4.57,"h":4.69,"l":4.57,"n":9702,"o":4.64,"t":"2025-10-20T04:00:00Z","v":3568495,"vw":4.6063},{"c":4.64,"h":4.71,"l":4.56,"n":11672,"o":4.58,"t":"2025-10-21T04:00:00Z","v":4045342,"vw":4.653383},{"c":4.64,"h":4.655,"l":4.585,"n":12119,"o":4.63,"t":"2025-10-22T04:00:00Z","v":4409980,"vw":4.623589},{"c":4.68,"h":4.73,"l":4.6263,"n":9107,"o":4.65,"t":"2025-10-23T04:00:00Z","v":4352283,"vw":4.677001},{"c":4.64,"h":4.75,"l":4.635,"n":10130,"o":4.7,"t":"2025-10-24T04:00:00Z","v":3648540,"vw":4.678858},{"c":4.68,"h":4.79,"l":4.68,"n":9980,"o":4.7,"t":"2025-10-27T04:00:00Z","v":3008091,"vw":4.71808},{"c":4.57,"h":4.68,"l":4.54,"n":11725,"o":4.68,"t":"2025-10-28T04:00:00Z","v":4984584,"vw":4.593611},{"c":4.46,"h":4.59,"l":4.44,"n":15674,"o":4.55,"t":"2025-10-29T04:00:00Z","v":5637379,"vw":4.493298},{"c":4.37,"h":4.46,"l":4.33,"n":14231,"o":4.42,"t":"2025-10-30T04:00:00Z","v":5327138,"vw":4.392719},{"c":4.44,"h":4.45,"l":4.3,"n":17363,"o":4.35,"t":"2025-10-31T04:00:00Z","v":5778384,"vw":4.401471},{"c":4.39,"h":4.45,"l":4.35,"n":17241,"o":4.42,"t":"2025-11-03T05:00:00Z","v":4765916,"vw":4.392784},{"c":4.3,"h":4.345,"l":4.28,"n":13167,"o":4.34,"t":"2025-11-04T05:00:00Z","v":3054395,"vw":4.302765},{"c":4.41,"h":4.47,"l":4.29,"n":17659,"o":4.3,"t":"2025-11-05T05:00:00Z","v":6660081,"vw":4.379738},{"c":4.34,"h":4.48,"l":4.175,"n":26248,"o":4.4,"t":"2025-11-06T05:00:00Z","v":6861362,"vw":4.299649},{"c":4.44,"h":4.4801,"l":4.31,"n":21041,"o":4.31,"t":"2025-11-07T05:00:00Z","v":5779859,"vw":4.396885},{"c":4.28,"h":4.485,"l":4.26,"n":11221,"o":4.46,"t":"2025-11-10T05:00:00Z","v":4073227,"vw":4.301394},{"c":4.44,"h":4.51,"l":4.31,"n":16758,"o":4.31,"t":"2025-11-11T05:00:00Z","v":6615369,"vw":4.457507},{"c":4.57,"h":4.59,"l":4.47,"n":18649,"o":4.47,"t":"2025-11-12T05:00:00Z","v":5311746,"vw":4.550737},{"c":4.47,"h":4.6396,"l":4.45,"n":12875,"o":4.55,"t":"2025-11-13T05:00:00Z","v":3646923,"vw":4.514633},{"c":4.35,"h":4.43,"l":4.3118,"n":17097,"o":4.425,"t":"2025-11-14T05:00:00Z","v":4229105,"vw":4.355105},{"c":4.06,"h":4.33,"l":4.06,"n":18623,"o":4.33,"t":"2025-11-17T05:00:00Z","v":6335352,"vw":4.132452},{"c":4.09,"h":4.14,"l":4.01,"n":12530,"o":4.035,"t":"2025-11-18T05:00:00Z","v":3773631,"vw":4.075668},{"c":4.07,"h":4.21,"l":4.03,"n":14873,"o":4.11,"t":"2025-11-19T05:00:00Z","v":6852888,"vw":4.114318},{"c":3.96,"h":4.11,"l":3.95,"n":11954,"o":4.07,"t":"2025-11-20T05:00:00Z","v":5000508,"vw":4.004723},{"c":4.09,"h":4.15,"l":3.98,"n":15718,"o":3.98,"t":"2025-11-21T05:00:00Z","v":5659937,"vw":4.074344},{"c":4.2,"h":4.22,"l":4.025,"n":10409,"o":4.09,"t":"2025-11-24T05:00:00Z","v":3611700,"vw":4.162138},{"c":4.3,"h":4.4,"l":4.21,"n":12414,"o":4.23,"t":"2025-11-25T05:00:00Z","v":5259603,"vw":4.324907},{"c":4.41,"h":4.47,"l":4.2701,"n":9798,"o":4.3,"t":"2025-11-26T05:00:00Z","v":3558349,"vw":4.422926},{"c":4.43,"h":4.4556,"l":4.4,"n":5582,"o":4.42,"t":"2025-11-28T05:00:00Z","v":1686633,"vw":4.426666},{"c":4.38,"h":4.47,"l":4.34,"n":11844,"o":4.4,"t":"2025-12-01T05:00:00Z","v":4013282,"vw":4.417639},{"c":4.33,"h":4.4,"l":4.3,"n":12030,"o":4.39,"t":"2025-12-02T05:00:00Z","v":3530037,"vw":4.342581},{"c":4.43,"h":4.48,"l":4.34,"n":10565,"o":4.37,"t":"2025-12-03T05:00:00Z","v":3220360,"vw":4.442965},{"c":4.35,"h":4.42,"l":4.33,"n":10065,"o":4.41,"t":"2025-12-04T05:00:00Z","v":3587873,"vw":4.368145},{"c":4.34,"h":4.39,"l":4.3101,"n":10239,"o":4.35,"t":"2025-12-05T05:00:00Z","v":3066290,"vw":4.349982},{"c":4.19,"h":4.35,"l":4.17,"n":13780,"o":4.35,"t":"2025-12-08T05:00:00Z","v":4865382,"vw":4.219403},{"c":4.13,"h":4.21,"l":4.12,"n":9599,"o":4.17,"t":"2025-12-09T05:00:00Z","v":2572749,"vw":4.153428},{"c":4.22,"h":4.27,"l":4.17,"n":9991,"o":4.19,"t":"2025-12-10T05:00:00Z","v":3071218,"vw":4.222787},{"c":4.24,"h":4.28,"l":4.2,"n":9591,"o":4.21,"t":"2025-12-11T05:00:00Z","v":2110604,"vw":4.229174},{"c":4.16,"h":4.346,"l":4.13,"n":10296,"o":4.26,"t":"2025-12-12T05:00:00Z","v":3665861,"vw":4.201867},{"c":4.12,"h":4.21,"l":4.09,"n":10028,"o":4.19,"t":"2025-12-15T05:00:00Z","v":3390012,"vw":4.132336},{"c":4.19,"h":4.19,"l":4.07,"n":9813,"o":4.1,"t":"2025-12-16T05:00:00Z","v":3781311,"vw":4.132834},{"c":4.14,"h":4.24,"l":4.11,"n":16388,"o":4.17,"t":"2025-12-17T05:00:00Z","v":4799600,"vw":4.155839},{"c":4.36,"h":4.38,"l":4.19,"n":16405,"o":4.19,"t":"2025-12-18T05:00:00Z","v":6548482,"vw":4.324163},{"c":4.32,"h":4.38,"l":4.24,"n":17497,"o":4.34,"t":"2025-12-19T05:00:00Z","v":25959771,"vw":4.317998},{"c":4.38,"h":4.4399,"l":4.2801,"n":20381,"o":4.35,"t":"2025-12-22T05:00:00Z","v":7824813,"vw":4.353308},{"c":4.34,"h":4.43,"l":4.335,"n":10753,"o":4.38,"t":"2025-12-23T05:00:00Z","v":3218064,"vw":4.371591},{"c":4.41,"h":4.44,"l":4.35,"n":6669,"o":4.36,"t":"2025-12-24T05:00:00Z","v":1941520,"vw":4.406436},{"c":4.43,"h":4.45,"l":4.39,"n":9215,"o":4.4,"t":"2025-12-26T05:00:00Z","v":2767914,"vw":4.422858},{"c":4.54,"h":4.55,"l":4.4,"n":11979,"o":4.404,"t":"2025-12-29T05:00:00Z","v":4948812,"vw":4.490509},{"c":4.93,"h":4.99,"l":4.69,"n":27899,"o":4.74,"t":"2025-12-30T05:00:00Z","v":13211111,"vw":4.896059},{"c":4.8,"h":4.95,"l":4.75,"n":16642,"o":4.95,"t":"2025-12-31T05:00:00Z","v":6399257,"vw":4.814414},{"c":5.07,"h":5.23,"l":4.93,"n":22370,"o":4.94,"t":"2026-01-02T05:00:00Z","v":8286144,"vw":5.098833},{"c":5.16,"h":5.26,"l":5.02,"n":21926,"o":5.14,"t":"2026-01-05T05:00:00Z","v":7594503,"vw":5.14744},{"c":5.43,"h":5.465,"l":5.125,"n":30362,"o":5.32,"t":"2026-01-06T05:00:00Z","v":10154960,"vw":5.311653},{"c":5.49,"h":5.65,"l":5.42,"n":25785,"o":5.46,"t":"2026-01-07T05:00:00Z","v":7857119,"vw":5.514681},{"c":5.8,"h":5.89,"l":5.36,"n":25375,"o":5.455,"t":"2026-01-08T05:00:00Z","v":8457532,"vw":5.708431},{"c":5.46,"h":5.88,"l":5.41,"n":20238,"o":5.82,"t":"2026-01-09T05:00:00Z","v":6926622,"vw":5.489969},{"c":5.4,"h":5.45,"l":5.195,"n":15077,"o":5.29,"t":"2026-01-12T05:00:00Z","v":3976735,"vw":5.364994},{"c":5.45,"h":5.515,"l":5.28,"n":18700,"o":5.44,"t":"2026-01-13T05:00:00Z","v":4583381,"vw":5.416395},{"c":5.6,"h":5.6,"l":5.325,"n":17110,"o":5.45,"t":"2026-01-14T05:00:00Z","v":4365330,"vw":5.460442},{"c":5.58,"h":5.58,"l":5.41,"n":14226,"o":5.56,"t":"2026-01-15T05:00:00Z","v":4161442,"vw":5.495758},{"c":5.69,"h":5.7,"l":5.45,"n":23447,"o":5.56,"t":"2026-01-16T05:00:00Z","v":7354910,"vw":5.585322},{"c":5.63,"h":5.81,"l":5.5,"n":33704,"o":5.56,"t":"2026-01-20T05:00:00Z","v":11414365,"vw":5.642742},{"c":6.09,"h":6.1064,"l":5.6837,"n":54765,"o":5.71,"t":"2026-01-21T05:00:00Z","v":20785519,"vw":5.926555},{"c":6.15,"h":6.39,"l":6.14,"n":33384,"o":6.16,"t":"2026-01-22T05:00:00Z","v":9363962,"vw":6.216211},{"c":6.21,"h":6.22,"l":6.085,"n":16372,"o":6.085,"t":"2026-01-23T05:00:00Z","v":5753682,"vw":6.160424},{"c":6.21,"h":6.29,"l":6.12,"n":18033,"o":6.15,"t":"2026-01-26T05:00:00Z","v":4703668,"vw":6.202043},{"c":6.21,"h":6.35,"l":6.16,"n":18127,"o":6.25,"t":"2026-01-27T05:00:00Z","v":5745415,"vw":6.219775},{"c":5.98,"h":6.28,"l":5.84,"n":24763,"o":6.23,"t":"2026-01-28T05:00:00Z","v":8147595,"vw":6.013405},{"c":5.93,"h":6.0472,"l":5.855,"n":18264,"o":5.95,"t":"2026-01-29T05:00:00Z","v":3511445,"vw":5.921166},{"c":6.07,"h":6.185,"l":5.92,"n":21819,"o":5.92,"t":"2026-01-30T05:00:00Z","v":4992387,"vw":6.060041},{"c":6.06,"h":6.135,"l":5.82,"n":17988,"o":6.01,"t":"2026-02-02T05:00:00Z","v":4124786,"vw":5.999561},{"c":6.13,"h":6.34,"l":5.98,"n":17918,"o":6.03,"t":"2026-02-03T05:00:00Z","v":4056496,"vw":6.138976},{"c":6.51,"h":6.57,"l":6.2,"n":27679,"o":6.2,"t":"2026-02-04T05:00:00Z","v":6960521,"vw":6.451549},{"c":6.15,"h":6.528,"l":6.135,"n":22906,"o":6.42,"t":"2026-02-05T05:00:00Z","v":5465333,"vw":6.286311},{"c":7.34,"h":7.365,"l":6.21,"n":44729,"o":6.21,"t":"2026-02-06T05:00:00Z","v":11729630,"vw":7.021468},{"c":7.66,"h":7.7,"l":7.15,"n":26686,"o":7.15,"t":"2026-02-09T05:00:00Z","v":5776210,"vw":7.551318},{"c":6.84,"h":7.27,"l":6.81,"n":32565,"o":7.19,"t":"2026-02-10T05:00:00Z","v":9357550,"vw":6.951446},{"c":6.75,"h":6.9,"l":6.575,"n":16106,"o":6.88,"t":"2026-02-11T05:00:00Z","v":3078982,"vw":6.731051},{"c":6.83,"h":7.02,"l":6.63,"n":19638,"o":6.71,"t":"2026-02-12T05:00:00Z","v":3927641,"vw":6.824124},{"c":6.97,"h":7.02,"l":6.7399,"n":14760,"o":6.84,"t":"2026-02-13T05:00:00Z","v":2347646,"vw":6.928121},{"c":7.54,"h":7.585,"l":6.99,"n":24437,"o":6.99,"t":"2026-02-17T05:00:00Z","v":5311274,"vw":7.404972},{"c":7.63,"h":7.795,"l":7.495,"n":19676,"o":7.54,"t":"2026-02-18T05:00:00Z","v":4402060,"vw":7.632358},{"c":7.49,"h":7.6,"l":7.36,"n":13324,"o":7.58,"t":"2026-02-19T05:00:00Z","v":2478177,"vw":7.467909},{"c":7.88,"h":7.9067,"l":7.452,"n":20383,"o":7.48,"t":"2026-02-20T05:00:00Z","v":4365519,"vw":7.738016},{"c":7.45,"h":7.83,"l":7.39,"n":14114,"o":7.83,"t":"2026-02-23T05:00:00Z","v":2783865,"vw":7.499392},{"c":7.54,"h":7.58,"l":7.25,"n":12692,"o":7.45,"t":"2026-02-24T05:00:00Z","v":2084605,"vw":7.467133},{"c":7.36,"h":7.6415,"l":7.32,"n":10627,"o":7.55,"t":"2026-02-25T05:00:00Z","v":1820097,"vw":7.419685},{"c":7.38,"h":7.5615,"l":7.38,"n":13128,"o":7.4,"t":"2026-02-26T05:00:00Z","v":2411545,"vw":7.444653},{"c":7.23,"h":7.28,"l":6.99,"n":13352,"o":7.28,"t":"2026-02-27T05:00:00Z","v":3276043,"vw":7.157864},{"c":7.07,"h":7.17,"l":6.93,"n":11616,"o":6.95,"t":"2026-03-02T05:00:00Z","v":2346086,"vw":7.094163},{"c":6.97,"h":7.08,"l":6.65,"n":18848,"o":6.7,"t":"2026-03-03T05:00:00Z","v":3625166,"vw":6.872555},{"c":6.7,"h":7.04,"l":6.67,"n":15952,"o":7.04,"t":"2026-03-04T05:00:00Z","v":2896182,"vw":6.769853},{"c":6.55,"h":6.74,"l":6.47,"n":13768,"o":6.6,"t":"2026-03-05T05:00:00Z","v":2934098,"vw":6.559256},{"c":6.41,"h":6.495,"l":6.321,"n":15267,"o":6.4,"t":"2026-03-06T05:00:00Z","v":2786626,"vw":6.406062},{"c":6.26,"h":6.29,"l":5.895,"n":22171,"o":6.26,"t":"2026-03-09T04:00:00Z","v":5402928,"vw":6.072287},{"c":6.47,"h":6.65,"l":6.18,"n":15652,"o":6.22,"t":"2026-03-10T04:00:00Z","v":3724189,"vw":6.48333},{"c":6.3,"h":6.51,"l":6.29,"n":13010,"o":6.47,"t":"2026-03-11T04:00:00Z","v":2325082,"vw":6.342567},{"c":6.29,"h":6.355,"l":6.1,"n":13875,"o":6.2,"t":"2026-03-12T04:00:00Z","v":2347710,"vw":6.278741},{"c":6.27,"h":6.52,"l":6.21,"n":10972,"o":6.35,"t":"2026-03-13T04:00:00Z","v":2034495,"vw":6.321925},{"c":6.19,"h":6.375,"l":6.18,"n":10827,"o":6.32,"t":"2026-03-16T04:00:00Z","v":2278268,"vw":6.273105},{"c":6.08,"h":6.255,"l":6.04,"n":11119,"o":6.23,"t":"2026-03-17T04:00:00Z","v":2160595,"vw":6.092448},{"c":5.94,"h":6.2,"l":5.93,"n":10807,"o":6.04,"t":"2026-03-18T04:00:00Z","v":2213738,"vw":6.035289},{"c":5.94,"h":5.96,"l":5.78,"n":12223,"o":5.85,"t":"2026-03-19T04:00:00Z","v":2392645,"vw":5.866076},{"c":5.71,"h":5.99,"l":5.67,"n":12870,"o":5.99,"t":"2026-03-20T04:00:00Z","v":3468393,"vw":5.750569},{"c":5.96,"h":6.0698,"l":5.8,"n":11992,"o":5.8,"t":"2026-03-23T04:00:00Z","v":2014243,"vw":5.970992},{"c":5.9,"h":6.0701,"l":5.86,"n":10409,"o":5.89,"t":"2026-03-24T04:00:00Z","v":1912395,"vw":5.960212},{"c":5.85,"h":5.995,"l":5.755,"n":12022,"o":5.98,"t":"2026-03-25T04:00:00Z","v":2232736,"vw":5.846178},{"c":5.76,"h":5.92,"l":5.735,"n":11992,"o":5.81,"t":"2026-03-26T04:00:00Z","v":1945727,"vw":5.821661},{"c":5.63,"h":5.77,"l":5.575,"n":14412,"o":5.73,"t":"2026-03-27T04:00:00Z","v":1993854,"vw":5.643561},{"c":5.53,"h":5.74,"l":5.46,"n":15974,"o":5.65,"t":"2026-03-30T04:00:00Z","v":3096167,"vw":5.565089},{"c":5.79,"h":5.94,"l":5.69,"n":25139,"o":5.71,"t":"2026-03-31T04:00:00Z","v":4471769,"vw":5.780157},{"c":5.6,"h":5.75,"l":5.5,"n":15972,"o":5.71,"t":"2026-04-01T04:00:00Z","v":2546882,"vw":5.64303},{"c":5.5,"h":5.57,"l":5.3,"n":13377,"o":5.52,"t":"2026-04-02T04:00:00Z","v":2300430,"vw":5.457912},{"c":5.77,"h":5.79,"l":5.48,"n":12495,"o":5.48,"t":"2026-04-06T04:00:00Z","v":2204094,"vw":5.673213},{"c":5.76,"h":5.81,"l":5.655,"n":15927,"o":5.67,"t":"2026-04-07T04:00:00Z","v":2655381,"vw":5.739861},{"c":5.87,"h":6.235,"l":5.845,"n":18099,"o":6.04,"t":"2026-04-08T04:00:00Z","v":2695029,"vw":5.984948},{"c":6.12,"h":6.14,"l":5.83,"n":11290,"o":5.83,"t":"2026-04-09T04:00:00Z","v":2514951,"vw":6.046579},{"c":6,"h":6.1966,"l":5.99,"n":12564,"o":6.13,"t":"2026-04-10T04:00:00Z","v":1670860,"vw":6.053905},{"c":5.99,"h":6.006,"l":5.8,"n":10937,"o":5.93,"t":"2026-04-13T04:00:00Z","v":1959805,"vw":5.938569},{"c":6.14,"h":6.225,"l":6.02,"n":11758,"o":6.04,"t":"2026-04-14T04:00:00Z","v":2135955,"vw":6.132478},{"c":6.15,"h":6.29,"l":6.085,"n":10467,"o":6.14,"t":"2026-04-15T04:00:00Z","v":1680040,"vw":6.181937},{"c":6.08,"h":6.29,"l":5.985,"n":14417,"o":6.13,"t":"2026-04-16T04:00:00Z","v":2793438,"vw":6.113852},{"c":6.3,"h":6.5,"l":6.25,"n":18958,"o":6.26,"t":"2026-04-17T04:00:00Z","v":4001185,"vw":6.370509},{"c":6.45,"h":6.48,"l":6.24,"n":13888,"o":6.24,"t":"2026-04-20T04:00:00Z","v":3988815,"vw":6.41818},{"c":6.51,"h":6.65,"l":6.38,"n":14888,"o":6.45,"t":"2026-04-21T04:00:00Z","v":2690441,"vw":6.494374},{"c":6.11,"h":6.65,"l":6.065,"n":14241,"o":6.6,"t":"2026-04-22T04:00:00Z","v":2577555,"vw":6.234606},{"c":6.19,"h":6.27,"l":6.025,"n":14221,"o":6.1,"t":"2026-04-23T04:00:00Z","v":2179024,"vw":6.186532},{"c":5.99,"h":6.1799,"l":5.95,"n":9124,"o":6.17,"t":"2026-04-24T04:00:00Z","v":1603276,"vw":6.044406},{"c":6.2,"h":6.21,"l":5.99,"n":17091,"o":5.99,"t":"2026-04-27T04:00:00Z","v":2404483,"vw":6.118023},{"c":6.19,"h":6.315,"l":6.15,"n":12789,"o":6.25,"t":"2026-04-28T04:00:00Z","v":1817675,"vw":6.20886},{"c":5.96,"h":6.225,"l":5.885,"n":10784,"o":6.15,"t":"2026-04-29T04:00:00Z","v":1922732,"vw":5.986447},{"c":6.07,"h":6.26,"l":5.96,"n":16890,"o":5.98,"t":"2026-04-30T04:00:00Z","v":2465166,"vw":6.139345},{"c":6.09,"h":6.17,"l":6.05,"n":12774,"o":6.12,"t":"2026-05-01T04:00:00Z","v":2156511,"vw":6.09603},{"c":5.91,"h":6.135,"l":5.91,"n":14877,"o":6.08,"t":"2026-05-04T04:00:00Z","v":2366052,"vw":5.97658},{"c":6.08,"h":6.105,"l":5.9301,"n":12330,"o":5.96,"t":"2026-05-05T04:00:00Z","v":2361174,"vw":6.059102},{"c":6.25,"h":6.3233,"l":6.16,"n":11452,"o":6.23,"t":"2026-05-06T04:00:00Z","v":1346191,"vw":6.235282},{"c":6.22,"h":6.41,"l":6.195,"n":11304,"o":6.27,"t":"2026-05-07T04:00:00Z","v":1570962,"vw":6.250391},{"c":6.25,"h":6.34,"l":6.1,"n":13898,"o":6.29,"t":"2026-05-08T04:00:00Z","v":1896939,"vw":6.254277},{"c":5.88,"h":6.229,"l":5.84,"n":16672,"o":6.229,"t":"2026-05-11T04:00:00Z","v":3381194,"vw":5.97336},{"c":4.9,"h":5.12,"l":4.665,"n":33456,"o":5.111,"t":"2026-05-12T04:00:00Z","v":8432133,"vw":4.821005},{"c":4.99,"h":5.12,"l":4.7301,"n":19884,"o":4.81,"t":"2026-05-13T04:00:00Z","v":4434974,"vw":4.962199},{"c":4.96,"h":5.05,"l":4.88,"n":21721,"o":5,"t":"2026-05-14T04:00:00Z","v":4896168,"vw":4.964774},{"c":4.99,"h":5.12,"l":4.91,"n":23752,"o":4.95,"t":"2026-05-15T04:00:00Z","v":4821133,"vw":5.031349},{"c":4.93,"h":5.03,"l":4.835,"n":28946,"o":5.02,"t":"2026-05-18T04:00:00Z","v":4871618,"vw":4.933836},{"c":5.02,"h":5.16,"l":4.78,"n":22506,"o":4.91,"t":"2026-05-19T04:00:00Z","v":3664800,"vw":5.000803},{"c":5.03,"h":5.04,"l":4.9,"n":17593,"o":5.04,"t":"2026-05-20T04:00:00Z","v":3645867,"vw":4.975161},{"c":5.21,"h":5.23,"l":4.94,"n":14813,"o":4.99,"t":"2026-05-21T04:00:00Z","v":2749948,"vw":5.133555},{"c":5.4,"h":5.44,"l":5.195,"n":17223,"o":5.2,"t":"2026-05-22T04:00:00Z","v":2620621,"vw":5.351535},{"c":5.53,"h":5.59,"l":5.32,"n":21304,"o":5.425,"t":"2026-05-26T04:00:00Z","v":3160071,"vw":5.504557},{"c":5.64,"h":5.775,"l":5.62,"n":18207,"o":5.63,"t":"2026-05-27T04:00:00Z","v":3383797,"vw":5.679871},{"c":5.84,"h":5.93,"l":5.5689,"n":17409,"o":5.6,"t":"2026-05-28T04:00:00Z","v":2778095,"vw":5.842166},{"c":5.73,"h":5.8405,"l":5.715,"n":26610,"o":5.81,"t":"2026-05-29T04:00:00Z","v":4085053,"vw":5.777552},{"c":5.36,"h":5.67,"l":5.36,"n":21670,"o":5.64,"t":"2026-06-01T04:00:00Z","v":3860385,"vw":5.442209},{"c":5.28,"h":5.425,"l":5.24,"n":18247,"o":5.32,"t":"2026-06-02T04:00:00Z","v":3008305,"vw":5.314955},{"c":5.3,"h":5.33,"l":5.18,"n":14459,"o":5.22,"t":"2026-06-03T04:00:00Z","v":2104436,"vw":5.278256},{"c":5.41,"h":5.43,"l":5.305,"n":16910,"o":5.305,"t":"2026-06-04T04:00:00Z","v":3419520,"vw":5.373607},{"c":5.39,"h":5.52,"l":5.28,"n":15557,"o":5.38,"t":"2026-06-05T04:00:00Z","v":2339577,"vw":5.351},{"c":5.5,"h":5.6,"l":5.32,"n":17748,"o":5.33,"t":"2026-06-08T04:00:00Z","v":2255151,"vw":5.496305},{"c":5.61,"h":5.76,"l":5.495,"n":23828,"o":5.56,"t":"2026-06-09T04:00:00Z","v":2307129,"vw":5.61026},{"c":5.53,"h":5.64,"l":5.53,"n":13158,"o":5.54,"t":"2026-06-10T04:00:00Z","v":1787410,"vw":5.578776},{"c":5.83,"h":5.83,"l":5.51,"n":25136,"o":5.51,"t":"2026-06-11T04:00:00Z","v":2434835,"vw":5.716056},{"c":5.88,"h":6.025,"l":5.85,"n":20715,"o":5.86,"t":"2026-06-12T04:00:00Z","v":3044727,"vw":5.930499},{"c":5.85,"h":6.01,"l":5.74,"n":17846,"o":5.95,"t":"2026-06-15T04:00:00Z","v":3046291,"vw":5.807049},{"c":5.66,"h":5.955,"l":5.66,"n":20359,"o":5.78,"t":"2026-06-16T04:00:00Z","v":2750929,"vw":5.794592},{"c":5.53,"h":5.9,"l":5.52,"n":21288,"o":5.67,"t":"2026-06-17T04:00:00Z","v":2452805,"vw":5.666498},{"c":5.87,"h":5.885,"l":5.57,"n":20061,"o":5.58,"t":"2026-06-18T04:00:00Z","v":3403365,"vw":5.817251},{"c":5.73,"h":5.835,"l":5.675,"n":20427,"o":5.81,"t":"2026-06-22T04:00:00Z","v":2347750,"vw":5.723217},{"c":5.61,"h":5.72,"l":5.56,"n":15846,"o":5.68,"t":"2026-06-23T04:00:00Z","v":2350672,"vw":5.638691},{"c":5.88,"h":5.92,"l":5.615,"n":25579,"o":5.62,"t":"2026-06-24T04:00:00Z","v":3618773,"vw":5.840137},{"c":5.89,"h":6.065,"l":5.695,"n":23672,"o":5.87,"t":"2026-06-25T04:00:00Z","v":3141397,"vw":5.84347},{"c":6.05,"h":6.165,"l":5.82,"n":31066,"o":5.91,"t":"2026-06-26T04:00:00Z","v":23635473,"vw":6.047347},{"c":5.98,"h":6.08,"l":5.86,"n":22051,"o":6.03,"t":"2026-06-29T04:00:00Z","v":3570810,"vw":5.963026},{"c":6.22,"h":6.22,"l":5.905,"n":19800,"o":5.965,"t":"2026-06-30T04:00:00Z","v":3345205,"vw":6.108919},{"c":6.39,"h":6.44,"l":6.1107,"n":20748,"o":6.22,"t":"2026-07-01T04:00:00Z","v":2885071,"vw":6.363509},{"c":6.48,"h":6.535,"l":6.34,"n":15952,"o":6.345,"t":"2026-07-02T04:00:00Z","v":2544020,"vw":6.452396},{"c":6.64,"h":6.755,"l":6.295,"n":25614,"o":6.465,"t":"2026-07-06T04:00:00Z","v":4341661,"vw":6.626529},{"c":6.57,"h":6.75,"l":6.505,"n":25484,"o":6.74,"t":"2026-07-07T04:00:00Z","v":3328504,"vw":6.570097},{"c":6.32,"h":6.495,"l":6.18,"n":18756,"o":6.49,"t":"2026-07-08T04:00:00Z","v":2444121,"vw":6.301914},{"c":6.45,"h":6.545,"l":6.305,"n":12543,"o":6.33,"t":"2026-07-09T04:00:00Z","v":1740424,"vw":6.472421},{"c":6.61,"h":6.685,"l":6.46,"n":14146,"o":6.47,"t":"2026-07-10T04:00:00Z","v":1734961,"vw":6.598998},{"c":6.61,"h":6.795,"l":6.61,"n":15819,"o":6.64,"t":"2026-07-13T04:00:00Z","v":2336551,"vw":6.693036},{"c":6.47,"h":6.71,"l":6.375,"n":15657,"o":6.71,"t":"2026-07-14T04:00:00Z","v":1992942,"vw":6.45734},{"c":6.7,"h":6.955,"l":6.42,"n":20865,"o":6.47,"t":"2026-07-15T04:00:00Z","v":3317624,"vw":6.814178},{"c":7.09,"h":7.13,"l":6.6801,"n":18149,"o":6.74,"t":"2026-07-16T04:00:00Z","v":3178280,"vw":7.030973},{"c":7.28,"h":7.325,"l":7.002,"n":21054,"o":7.02,"t":"2026-07-17T04:00:00Z","v":3255509,"vw":7.240855},{"c":7.13,"h":7.315,"l":7.04,"n":15465,"o":7.24,"t":"2026-07-20T04:00:00Z","v":1846724,"vw":7.139494},{"c":7.21,"h":7.225,"l":7.05,"n":14806,"o":7.11,"t":"2026-07-21T04:00:00Z","v":2172835,"vw":7.147949},{"c":7.08,"h":7.275,"l":7.02,"n":14100,"o":7.17,"t":"2026-07-22T04:00:00Z","v":2199123,"vw":7.115757},{"c":6.59,"h":6.88,"l":6.415,"n":19075,"o":6.85,"t":"2026-07-23T04:00:00Z","v":3498162,"vw":6.587242},{"c":6.86,"h":6.895,"l":6.545,"n":11579,"o":6.6,"t":"2026-07-24T04:00:00Z","v":1719880,"vw":6.782623},{"c":6.93,"h":7.0595,"l":6.81,"n":10959,"o":6.98,"t":"2026-07-27T04:00:00Z","v":1724759,"vw":6.925842},{"c":6.97,"h":7.06,"l":6.91,"n":12787,"o":7,"t":"2026-07-28T04:00:00Z","v":2089765,"vw":6.978345},{"c":6.91,"h":7.03,"l":6.62,"n":15143,"o":6.93,"t":"2026-07-29T04:00:00Z","v":2271514,"vw":6.852574},{"c":6.68,"h":6.81,"l":6.46,"n":15645,"o":6.81,"t":"2026-07-30T04:00:00Z","v":2189706,"vw":6.619885},{"c":6.49,"h":6.68,"l":6.48,"n":15589,"o":6.68,"t":"2026-07-31T04:00:00Z","v":1903488,"vw":6.542769},{"c":6.63,"h":6.81,"l":6.56,"n":17398,"o":6.61,"t":"2026-08-03T04:00:00Z","v":2253872,"vw":6.677419},{"c":6.7,"h":6.71,"l":6.57,"n":21057,"o":6.61,"t":"2026-08-04T04:00:00Z","v":2921023,"vw":6.657089},{"c":6.61,"h":6.76,"l":6.595,"n":15464,"o":6.76,"t":"2026-08-05T04:00:00Z","v":2347479,"vw":6.650054},{"c":6.27,"h":6.67,"l":6.22,"n":31381,"o":6.67,"t":"2026-08-06T04:00:00Z","v":5877158,"vw":6.380912},{"c":5.93,"h":6.18,"l":5.62,"n":30702,"o":6,"t":"2026-08-07T04:00:00Z","v":5614711,"vw":5.94252},{"c":5.68,"h":5.95,"l":5.485,"n":21428,"o":5.92,"t":"2026-08-10T04:00:00Z","v":3183926,"vw":5.59585},{"c":5.2,"h":5.57,"l":5.19,"n":33794,"o":5.51,"t":"2026-08-11T04:00:00Z","v":4309952,"vw":5.287511},{"c":5.12,"h":5.245,"l":5.08,"n":20624,"o":5.2,"t":"2026-08-12T04:00:00Z","v":2848042,"vw":5.139654},{"c":5.24,"h":5.31,"l":5.17,"n":14059,"o":5.25,"t":"2026-08-13T04:00:00Z","v":2572476,"vw":5.236419},{"c":5.25,"h":5.28,"l":5.175,"n":17282,"o":5.24,"t":"2026-08-14T04:00:00Z","v":2274613,"vw":5.236811},{"c":5.19,"h":5.224,"l":5.08,"n":11331,"o":5.22,"t":"2026-08-17T04:00:00Z","v":2247017,"vw":5.142682},{"c":4.94,"h":5.25,"l":4.93,"n":14462,"o":5.18,"t":"2026-08-18T04:00:00Z","v":3429894,"vw":5.012476},{"c":5.13,"h":5.145,"l":4.98,"n":11901,"o":5.09,"t":"2026-08-19T04:00:00Z","v":2573511,"vw":5.083042},{"c":5.15,"h":5.16,"l":4.98,"n":11071,"o":5.02,"t":"2026-08-20T04:00:00Z","v":2052105,"vw":5.077044},{"c":5.24,"h":5.255,"l":5.09,"n":9945,"o":5.18,"t":"2026-08-21T04:00:00Z","v":2054416,"vw":5.182025},{"c":5.23,"h":5.33,"l":5.18,"n":9269,"o":5.29,"t":"2026-08-24T04:00:00Z","v":2055809,"vw":5.225462},{"c":5,"h":5.18,"l":5,"n":11333,"o":5.15,"t":"2026-08-25T04:00:00Z","v":2357323,"vw":5.047604},{"c":5.02,"h":5.11,"l":5.001,"n":9998,"o":5.05,"t":"2026-08-26T04:00:00Z","v":1770661,"vw":5.043226},{"c":4.96,"h":5.075,"l":4.91,"n":9150,"o":5.02,"t":"2026-08-27T04:00:00Z","v":2218214,"vw":4.973448},{"c":4.94,"h":5.035,"l":4.94,"n":11592,"o":4.99,"t":"2026-08-28T04:00:00Z","v":2179852,"vw":4.988289},{"c":4.93,"h":4.995,"l":4.85,"n":10369,"o":4.91,"t":"2026-08-31T04:00:00Z","v":2490717,"vw":4.934182},{"c":4.8,"h":4.88,"l":4.75,"n":12409,"o":4.88,"t":"2026-09-01T04:00:00Z","v":3007205,"vw":4.802912},{"c":5.03,"h":5.06,"l":4.81,"n":14180,"o":4.81,"t":"2026-09-02T04:00:00Z","v":2530736,"vw":5.002092},{"c":5.1,"h":5.19,"l":5.01,"n":12298,"o":5.06,"t":"2026-09-03T04:00:00Z","v":2158964,"vw":5.105807},{"c":5.12,"h":5.14,"l":5.0392,"n":10378,"o":5.04,"t":"2026-09-04T04:00:00Z","v":1696687,"vw":5.101475},{"c":4.95,"h":5.15,"l":4.93,"n":12027,"o":5.11,"t":"2026-09-08T04:00:00Z","v":2238586,"vw":4.975089},{"c":4.8,"h":4.995,"l":4.775,"n":10203,"o":4.9,"t":"2026-09-09T04:00:00Z","v":1844117,"vw":4.845535},{"c":4.84,"h":4.85,"l":4.68,"n":10893,"o":4.76,"t":"2026-09-10T04:00:00Z","v":2417758,"vw":4.754063},{"c":4.99,"h":5.035,"l":4.87,"n":10909,"o":4.97,"t":"2026-09-11T04:00:00Z","v":2380264,"vw":4.969776},{"c":4.91,"h":5.04,"l":4.9,"n":9021,"o":4.97,"t":"2026-09-14T04:00:00Z","v":1811122,"vw":4.967387},{"c":4.81,"h":4.935,"l":4.79,"n":9356,"o":4.89,"t":"2026-09-15T04:00:00Z","v":1846244,"vw":4.849368},{"c":4.87,"h":4.98,"l":4.83,"n":8450,"o":4.83,"t":"2026-09-16T04:00:00Z","v":1844881,"vw":4.91332},{"c":4.84,"h":4.961,"l":4.75,"n":9991,"o":4.96,"t":"2026-09-17T04:00:00Z","v":1928228,"vw":4.811162},{"c":4.8,"h":4.9,"l":4.75,"n":10387,"o":4.83,"t":"2026-09-18T04:00:00Z","v":4154416,"vw":4.810027},{"c":4.68,"h":4.82,"l":4.595,"n":11428,"o":4.8,"t":"2026-09-21T04:00:00Z","v":2963195,"vw":4.66948},{"c":4.63,"h":4.805,"l":4.63,"n":10773,"o":4.78,"t":"2026-09-22T04:00:00Z","v":2892736,"vw":4.680696},{"c":4.45,"h":4.62,"l":4.44,"n":11871,"o":4.6,"t":"2026-09-23T04:00:00Z","v":2884017,"vw":4.513632},{"c":4.43,"h":4.51,"l":4.38,"n":11054,"o":4.51,"t":"2026-09-24T04:00:00Z","v":2677734,"vw":4.42296},{"c":4.37,"h":4.5,"l":4.34,"n":11780,"o":4.43,"t":"2026-09-25T04:00:00Z","v":3320959,"vw":4.404717},{"c":4.24,"h":4.3989,"l":4.18,"n":12098,"o":4.35,"t":"2026-09-28T04:00:00Z","v":3868178,"vw":4.25823},{"c":4.22,"h":4.26,"l":4.1601,"n":11197,"o":4.23,"t":"2026-09-29T04:00:00Z","v":2689033,"vw":4.206373},{"c":4.35,"h":4.4,"l":4.1908,"n":9866,"o":4.25,"t":"2026-09-30T04:00:00Z","v":2553510,"vw":4.32152},{"c":4.53,"h":4.595,"l":4.28,"n":17323,"o":4.33,"t":"2026-10-01T04:00:00Z","v":5297401,"vw":4.485973},{"c":4.59,"h":4.72,"l":4.48,"n":15279,"o":4.58,"t":"2026-10-02T04:00:00Z","v":3864094,"vw":4.550016},{"c":4.57,"h":4.59,"l":4.46,"n":8999,"o":4.56,"t":"2026-10-05T04:00:00Z","v":2285463,"vw":4.532941},{"c":4.72,"h":4.7478,"l":4.5901,"n":13327,"o":4.62,"t":"2026-10-06T04:00:00Z","v":3006985,"vw":4.687023},{"c":4.7,"h":4.78,"l":4.64,"n":10665,"o":4.78,"t":"2026-10-07T04:00:00Z","v":3002631,"vw":4.706051},{"c":4.74,"h":4.765,"l":4.61,"n":10051,"o":4.63,"t":"2026-10-08T04:00:00Z","v":2681054,"vw":4.707004},{"c":4.78,"h":4.85,"l":4.67,"n":7588,"o":4.77,"t":"2026-10-09T04:00:00Z","v":1970410,"vw":4.795768},{"c":4.79,"h":4.84,"l":4.685,"n":8905,"o":4.75,"t":"2026-10-12T04:00:00Z","v":1953161,"vw":4.782748},{"c":4.76,"h":4.9,"l":4.73,"n":8550,"o":4.84,"t":"2026-10-13T04:00:00Z","v":2142633,"vw":4.771314},{"c":4.66,"h":4.74,"l":4.6201,"n":10415,"o":4.7,"t":"2026-10-14T04:00:00Z","v":2242688,"vw":4.665787},{"c":4.75,"h":4.865,"l":4.685,"n":10890,"o":4.7,"t":"2026-10-15T04:00:00Z","v":1973623,"vw":4.777568},{"c":4.63,"h":4.825,"l":4.61,"n":8330,"o":4.79,"t":"2026-10-16T04:00:00Z","v":1596946,"vw":4.691477},{"c":4.63,"h":4.695,"l":4.61,"n":8536,"o":4.67,"t":"2026-10-19T04:00:00Z","v":1970910,"vw":4.643061},{"c":4.76,"h":4.805,"l":4.66,"n":7081,"o":4.66,"t":"2026-10-20T04:00:00Z","v":1788347,"vw":4.739754},{"c":4.57,"h":4.76,"l":4.5102,"n":8704,"o":4.76,"t":"2026-10-21T04:00:00Z","v":1840919,"vw":4.593163},{"c":4.73,"h":4.755,"l":4.54,"n":9275,"o":4.54,"t":"2026-10-22T04:00:00Z","v":2421949,"vw":4.690592}],"volatilityBars":[{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-22T11:00:00Z","v":5000,"vw":4.71},{"c":4.75,"h":4.75,"l":4.74,"n":6,"o":4.74,"t":"2026-09-22T13:00:00Z","v":1210,"vw":4.741751},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-09-22T13:15:00Z","v":2867,"vw":4.76},{"c":4.78,"h":4.805,"l":4.74,"n":488,"o":4.78,"t":"2026-09-22T13:30:00Z","v":142883,"vw":4.77766},{"c":4.745,"h":4.795,"l":4.735,"n":329,"o":4.785,"t":"2026-09-22T13:45:00Z","v":45764,"vw":4.765262},{"c":4.775,"h":4.78,"l":4.73,"n":335,"o":4.75,"t":"2026-09-22T14:00:00Z","v":66510,"vw":4.750769},{"c":4.7399,"h":4.77,"l":4.72,"n":415,"o":4.77,"t":"2026-09-22T14:15:00Z","v":57383,"vw":4.738858},{"c":4.705,"h":4.75,"l":4.7,"n":518,"o":4.74,"t":"2026-09-22T14:30:00Z","v":149976,"vw":4.73212},{"c":4.7001,"h":4.705,"l":4.675,"n":434,"o":4.705,"t":"2026-09-22T14:45:00Z","v":77550,"vw":4.691841},{"c":4.6809,"h":4.7,"l":4.68,"n":272,"o":4.7,"t":"2026-09-22T15:00:00Z","v":32665,"vw":4.690514},{"c":4.7008,"h":4.71,"l":4.68,"n":187,"o":4.69,"t":"2026-09-22T15:15:00Z","v":33351,"vw":4.691231},{"c":4.69,"h":4.715,"l":4.68,"n":490,"o":4.7,"t":"2026-09-22T15:30:00Z","v":108362,"vw":4.699347},{"c":4.705,"h":4.715,"l":4.685,"n":233,"o":4.685,"t":"2026-09-22T15:45:00Z","v":41550,"vw":4.69467},{"c":4.6905,"h":4.72,"l":4.69,"n":220,"o":4.71,"t":"2026-09-22T16:00:00Z","v":37080,"vw":4.705213},{"c":4.695,"h":4.6986,"l":4.69,"n":118,"o":4.69,"t":"2026-09-22T16:15:00Z","v":24923,"vw":4.69411},{"c":4.695,"h":4.71,"l":4.69,"n":185,"o":4.69,"t":"2026-09-22T16:30:00Z","v":36296,"vw":4.696549},{"c":4.705,"h":4.72,"l":4.69,"n":308,"o":4.695,"t":"2026-09-22T16:45:00Z","v":77744,"vw":4.700137},{"c":4.6986,"h":4.71,"l":4.69,"n":163,"o":4.705,"t":"2026-09-22T17:00:00Z","v":34822,"vw":4.696582},{"c":4.705,"h":4.71,"l":4.69,"n":340,"o":4.7,"t":"2026-09-22T17:15:00Z","v":72350,"vw":4.694294},{"c":4.7039,"h":4.715,"l":4.7,"n":218,"o":4.71,"t":"2026-09-22T17:30:00Z","v":38010,"vw":4.708387},{"c":4.69,"h":4.71,"l":4.68,"n":467,"o":4.705,"t":"2026-09-22T17:45:00Z","v":94273,"vw":4.694582},{"c":4.675,"h":4.71,"l":4.66,"n":506,"o":4.7,"t":"2026-09-22T18:00:00Z","v":116607,"vw":4.686858},{"c":4.675,"h":4.68,"l":4.665,"n":402,"o":4.675,"t":"2026-09-22T18:15:00Z","v":184088,"vw":4.672258},{"c":4.66,"h":4.68,"l":4.65,"n":319,"o":4.68,"t":"2026-09-22T18:30:00Z","v":118506,"vw":4.662839},{"c":4.67,"h":4.67,"l":4.65,"n":176,"o":4.66,"t":"2026-09-22T18:45:00Z","v":31517,"vw":4.660625},{"c":4.645,"h":4.665,"l":4.63,"n":571,"o":4.665,"t":"2026-09-22T19:00:00Z","v":279519,"vw":4.641752},{"c":4.635,"h":4.665,"l":4.63,"n":525,"o":4.645,"t":"2026-09-22T19:15:00Z","v":125050,"vw":4.653489},{"c":4.665,"h":4.68,"l":4.635,"n":726,"o":4.635,"t":"2026-09-22T19:30:00Z","v":230035,"vw":4.659423},{"c":4.63,"h":4.6753,"l":4.63,"n":1404,"o":4.67,"t":"2026-09-22T19:45:00Z","v":276165,"vw":4.649878},{"c":4.65,"h":4.68,"l":4.63,"n":22,"o":4.63,"t":"2026-09-22T20:00:00Z","v":322565,"vw":4.630035},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-22T20:15:00Z","v":2500,"vw":4.65},{"c":4.6691,"h":4.6691,"l":4.63,"n":3,"o":4.6499,"t":"2026-09-22T20:30:00Z","v":10368,"vw":4.637734},{"c":4.6525,"h":4.6525,"l":4.65,"n":2,"o":4.65,"t":"2026-09-22T21:15:00Z","v":1000,"vw":4.65125},{"c":4.65,"h":4.66,"l":4.65,"n":7,"o":4.66,"t":"2026-09-22T21:30:00Z","v":2100,"vw":4.657143},{"c":4.65,"h":4.66,"l":4.65,"n":4,"o":4.66,"t":"2026-09-22T22:00:00Z","v":1050,"vw":4.652},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-22T22:15:00Z","v":100,"vw":4.67},{"c":4.8271,"h":4.8271,"l":4.8271,"n":2,"o":4.8271,"t":"2026-09-23T08:00:00Z","v":103,"vw":4.8271},{"c":4.6078,"h":4.6078,"l":4.6078,"n":1,"o":4.6078,"t":"2026-09-23T10:15:00Z","v":603,"vw":4.6078},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-09-23T11:00:00Z","v":360,"vw":4.66},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-09-23T11:30:00Z","v":117,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-09-23T12:00:00Z","v":600,"vw":4.63},{"c":4.6487,"h":4.6487,"l":4.6487,"n":6,"o":4.6487,"t":"2026-09-23T13:15:00Z","v":136,"vw":4.6487},{"c":4.535,"h":4.62,"l":4.53,"n":621,"o":4.6,"t":"2026-09-23T13:30:00Z","v":146519,"vw":4.581999},{"c":4.535,"h":4.545,"l":4.52,"n":458,"o":4.535,"t":"2026-09-23T13:45:00Z","v":97079,"vw":4.530944},{"c":4.55,"h":4.56,"l":4.515,"n":438,"o":4.5307,"t":"2026-09-23T14:00:00Z","v":94240,"vw":4.538506},{"c":4.545,"h":4.565,"l":4.535,"n":382,"o":4.545,"t":"2026-09-23T14:15:00Z","v":62048,"vw":4.552864},{"c":4.545,"h":4.565,"l":4.54,"n":312,"o":4.55,"t":"2026-09-23T14:30:00Z","v":59479,"vw":4.5536},{"c":4.565,"h":4.565,"l":4.535,"n":343,"o":4.54,"t":"2026-09-23T14:45:00Z","v":49320,"vw":4.553907},{"c":4.575,"h":4.59,"l":4.555,"n":337,"o":4.565,"t":"2026-09-23T15:00:00Z","v":84778,"vw":4.576777},{"c":4.57,"h":4.59,"l":4.5609,"n":437,"o":4.575,"t":"2026-09-23T15:15:00Z","v":73664,"vw":4.575114},{"c":4.555,"h":4.5778,"l":4.555,"n":216,"o":4.57,"t":"2026-09-23T15:30:00Z","v":39337,"vw":4.56534},{"c":4.5599,"h":4.56,"l":4.55,"n":204,"o":4.555,"t":"2026-09-23T15:45:00Z","v":28292,"vw":4.55585},{"c":4.555,"h":4.555,"l":4.534,"n":200,"o":4.55,"t":"2026-09-23T16:00:00Z","v":30009,"vw":4.545418},{"c":4.56,"h":4.56,"l":4.55,"n":147,"o":4.55,"t":"2026-09-23T16:15:00Z","v":17016,"vw":4.553632},{"c":4.55,"h":4.56,"l":4.55,"n":196,"o":4.56,"t":"2026-09-23T16:30:00Z","v":36476,"vw":4.555549},{"c":4.59,"h":4.59,"l":4.55,"n":315,"o":4.55,"t":"2026-09-23T16:45:00Z","v":69733,"vw":4.571084},{"c":4.59,"h":4.59,"l":4.57,"n":186,"o":4.59,"t":"2026-09-23T17:00:00Z","v":26346,"vw":4.580964},{"c":4.6,"h":4.6,"l":4.58,"n":164,"o":4.58,"t":"2026-09-23T17:15:00Z","v":18741,"vw":4.587394},{"c":4.5799,"h":4.595,"l":4.565,"n":257,"o":4.595,"t":"2026-09-23T17:30:00Z","v":31928,"vw":4.581273},{"c":4.5822,"h":4.59,"l":4.57,"n":118,"o":4.58,"t":"2026-09-23T17:45:00Z","v":24663,"vw":4.581061},{"c":4.58,"h":4.59,"l":4.575,"n":362,"o":4.59,"t":"2026-09-23T18:00:00Z","v":66863,"vw":4.579291},{"c":4.58,"h":4.58,"l":4.565,"n":222,"o":4.57,"t":"2026-09-23T18:15:00Z","v":28268,"vw":4.57097},{"c":4.545,"h":4.575,"l":4.54,"n":375,"o":4.575,"t":"2026-09-23T18:30:00Z","v":81041,"vw":4.553125},{"c":4.52,"h":4.55,"l":4.51,"n":575,"o":4.54,"t":"2026-09-23T18:45:00Z","v":98292,"vw":4.529091},{"c":4.4979,"h":4.53,"l":4.48,"n":953,"o":4.52,"t":"2026-09-23T19:00:00Z","v":403910,"vw":4.508582},{"c":4.5,"h":4.5,"l":4.49,"n":280,"o":4.495,"t":"2026-09-23T19:15:00Z","v":47975,"vw":4.495699},{"c":4.465,"h":4.51,"l":4.46,"n":847,"o":4.495,"t":"2026-09-23T19:30:00Z","v":188206,"vw":4.494657},{"c":4.46,"h":4.48,"l":4.44,"n":2504,"o":4.465,"t":"2026-09-23T19:45:00Z","v":699189,"vw":4.460047},{"c":4.46,"h":4.47,"l":4.45,"n":26,"o":4.45,"t":"2026-09-23T20:00:00Z","v":257198,"vw":4.450183},{"c":4.4601,"h":4.4693,"l":4.46,"n":4,"o":4.4693,"t":"2026-09-23T20:15:00Z","v":2600,"vw":4.460415},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-23T20:30:00Z","v":5544,"vw":4.45},{"c":4.4669,"h":4.4669,"l":4.4665,"n":2,"o":4.4665,"t":"2026-09-23T21:00:00Z","v":1200,"vw":4.466567},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-23T22:00:00Z","v":350,"vw":4.47},{"c":4.4694,"h":4.4694,"l":4.4694,"n":1,"o":4.4694,"t":"2026-09-23T22:15:00Z","v":1500,"vw":4.4694},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-23T23:00:00Z","v":200,"vw":4.47},{"c":4.4402,"h":4.45,"l":4.4402,"n":15,"o":4.45,"t":"2026-09-23T23:15:00Z","v":2118,"vw":4.440703},{"c":4.44,"h":4.44,"l":4.44,"n":24,"o":4.44,"t":"2026-09-23T23:45:00Z","v":748,"vw":4.44},{"c":4.42,"h":4.44,"l":4.42,"n":5,"o":4.44,"t":"2026-09-24T08:00:00Z","v":655,"vw":4.436639},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-24T09:15:00Z","v":500,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-24T09:30:00Z","v":191,"vw":4.42},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-24T10:15:00Z","v":269,"vw":4.46},{"c":4.4593,"h":4.46,"l":4.45,"n":3,"o":4.45,"t":"2026-09-24T12:45:00Z","v":800,"vw":4.453663},{"c":4.48,"h":4.48,"l":4.4392,"n":7,"o":4.45,"t":"2026-09-24T13:15:00Z","v":2493,"vw":4.448567},{"c":4.455,"h":4.51,"l":4.455,"n":290,"o":4.51,"t":"2026-09-24T13:30:00Z","v":66497,"vw":4.482123},{"c":4.42,"h":4.45,"l":4.395,"n":526,"o":4.45,"t":"2026-09-24T13:45:00Z","v":73050,"vw":4.420646},{"c":4.435,"h":4.445,"l":4.41,"n":366,"o":4.425,"t":"2026-09-24T14:00:00Z","v":61777,"vw":4.424209},{"c":4.43,"h":4.4351,"l":4.41,"n":311,"o":4.4301,"t":"2026-09-24T14:15:00Z","v":94416,"vw":4.42808},{"c":4.435,"h":4.455,"l":4.425,"n":290,"o":4.4316,"t":"2026-09-24T14:30:00Z","v":50536,"vw":4.441321},{"c":4.42,"h":4.435,"l":4.42,"n":366,"o":4.435,"t":"2026-09-24T14:45:00Z","v":120288,"vw":4.425406},{"c":4.385,"h":4.425,"l":4.38,"n":355,"o":4.42,"t":"2026-09-24T15:00:00Z","v":98640,"vw":4.404668},{"c":4.4095,"h":4.41,"l":4.38,"n":247,"o":4.3805,"t":"2026-09-24T15:15:00Z","v":41478,"vw":4.394505},{"c":4.405,"h":4.4299,"l":4.405,"n":245,"o":4.41,"t":"2026-09-24T15:30:00Z","v":55484,"vw":4.418453},{"c":4.41,"h":4.42,"l":4.405,"n":516,"o":4.41,"t":"2026-09-24T15:45:00Z","v":86609,"vw":4.410612},{"c":4.42,"h":4.425,"l":4.405,"n":259,"o":4.405,"t":"2026-09-24T16:00:00Z","v":62065,"vw":4.417933},{"c":4.475,"h":4.495,"l":4.425,"n":669,"o":4.43,"t":"2026-09-24T16:15:00Z","v":153583,"vw":4.464482},{"c":4.475,"h":4.485,"l":4.45,"n":293,"o":4.475,"t":"2026-09-24T16:30:00Z","v":42913,"vw":4.470114},{"c":4.47,"h":4.475,"l":4.465,"n":114,"o":4.4744,"t":"2026-09-24T16:45:00Z","v":18089,"vw":4.471307},{"c":4.465,"h":4.47,"l":4.45,"n":234,"o":4.465,"t":"2026-09-24T17:00:00Z","v":54060,"vw":4.456054},{"c":4.465,"h":4.48,"l":4.46,"n":202,"o":4.47,"t":"2026-09-24T17:15:00Z","v":37840,"vw":4.47089},{"c":4.4338,"h":4.465,"l":4.425,"n":320,"o":4.465,"t":"2026-09-24T17:30:00Z","v":97735,"vw":4.43367},{"c":4.4396,"h":4.445,"l":4.434,"n":189,"o":4.435,"t":"2026-09-24T17:45:00Z","v":33724,"vw":4.438737},{"c":4.43,"h":4.44,"l":4.41,"n":504,"o":4.44,"t":"2026-09-24T18:00:00Z","v":124748,"vw":4.424631},{"c":4.435,"h":4.45,"l":4.43,"n":198,"o":4.435,"t":"2026-09-24T18:15:00Z","v":34805,"vw":4.437236},{"c":4.41,"h":4.435,"l":4.4,"n":371,"o":4.435,"t":"2026-09-24T18:30:00Z","v":103563,"vw":4.410521},{"c":4.3945,"h":4.41,"l":4.38,"n":420,"o":4.4,"t":"2026-09-24T18:45:00Z","v":113371,"vw":4.395199},{"c":4.395,"h":4.4,"l":4.385,"n":359,"o":4.39,"t":"2026-09-24T19:00:00Z","v":86507,"vw":4.391488},{"c":4.395,"h":4.4,"l":4.3801,"n":324,"o":4.395,"t":"2026-09-24T19:15:00Z","v":78514,"vw":4.39288},{"c":4.425,"h":4.44,"l":4.39,"n":566,"o":4.395,"t":"2026-09-24T19:30:00Z","v":119196,"vw":4.420761},{"c":4.43,"h":4.43,"l":4.391,"n":2145,"o":4.425,"t":"2026-09-24T19:45:00Z","v":519274,"vw":4.408246},{"c":4.43,"h":4.43,"l":4.43,"n":11,"o":4.43,"t":"2026-09-24T20:00:00Z","v":221588,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-24T20:30:00Z","v":3366,"vw":4.43},{"c":4.4234,"h":4.43,"l":4.42,"n":7,"o":4.43,"t":"2026-09-24T21:45:00Z","v":2500,"vw":4.425606},{"c":4.4218,"h":4.4218,"l":4.4218,"n":1,"o":4.4218,"t":"2026-09-24T23:45:00Z","v":300,"vw":4.4218},{"c":4.4377,"h":4.4377,"l":4.4377,"n":1,"o":4.4377,"t":"2026-09-25T11:30:00Z","v":1600,"vw":4.4377},{"c":4.4492,"h":4.4492,"l":4.4492,"n":1,"o":4.4492,"t":"2026-09-25T13:00:00Z","v":500,"vw":4.4492},{"c":4.44,"h":4.45,"l":4.44,"n":5,"o":4.45,"t":"2026-09-25T13:15:00Z","v":1204,"vw":4.446667},{"c":4.42,"h":4.44,"l":4.4,"n":333,"o":4.44,"t":"2026-09-25T13:30:00Z","v":58831,"vw":4.422081},{"c":4.45,"h":4.45,"l":4.415,"n":257,"o":4.42,"t":"2026-09-25T13:45:00Z","v":47817,"vw":4.431702},{"c":4.425,"h":4.445,"l":4.39,"n":613,"o":4.445,"t":"2026-09-25T14:00:00Z","v":92252,"vw":4.411478},{"c":4.425,"h":4.445,"l":4.425,"n":248,"o":4.43,"t":"2026-09-25T14:15:00Z","v":43174,"vw":4.431959},{"c":4.435,"h":4.44,"l":4.42,"n":478,"o":4.425,"t":"2026-09-25T14:30:00Z","v":80609,"vw":4.428102},{"c":4.45,"h":4.455,"l":4.41,"n":640,"o":4.44,"t":"2026-09-25T14:45:00Z","v":176517,"vw":4.435867},{"c":4.435,"h":4.47,"l":4.43,"n":294,"o":4.455,"t":"2026-09-25T15:00:00Z","v":40426,"vw":4.453902},{"c":4.445,"h":4.4509,"l":4.4307,"n":192,"o":4.435,"t":"2026-09-25T15:15:00Z","v":35727,"vw":4.444534},{"c":4.435,"h":4.46,"l":4.43,"n":306,"o":4.445,"t":"2026-09-25T15:30:00Z","v":90896,"vw":4.443099},{"c":4.475,"h":4.4751,"l":4.422,"n":326,"o":4.43,"t":"2026-09-25T15:45:00Z","v":84357,"vw":4.447471},{"c":4.485,"h":4.5,"l":4.475,"n":333,"o":4.475,"t":"2026-09-25T16:00:00Z","v":66902,"vw":4.492879},{"c":4.48,"h":4.49,"l":4.47,"n":240,"o":4.485,"t":"2026-09-25T16:15:00Z","v":35284,"vw":4.478729},{"c":4.455,"h":4.4833,"l":4.455,"n":252,"o":4.479,"t":"2026-09-25T16:30:00Z","v":38377,"vw":4.470082},{"c":4.465,"h":4.475,"l":4.4301,"n":445,"o":4.45,"t":"2026-09-25T16:45:00Z","v":250385,"vw":4.452872},{"c":4.465,"h":4.47,"l":4.4601,"n":127,"o":4.47,"t":"2026-09-25T17:00:00Z","v":8001,"vw":4.464601},{"c":4.455,"h":4.465,"l":4.44,"n":234,"o":4.465,"t":"2026-09-25T17:15:00Z","v":48762,"vw":4.45278},{"c":4.425,"h":4.455,"l":4.42,"n":322,"o":4.455,"t":"2026-09-25T17:30:00Z","v":40402,"vw":4.431542},{"c":4.42,"h":4.43,"l":4.41,"n":332,"o":4.42,"t":"2026-09-25T17:45:00Z","v":54143,"vw":4.418283},{"c":4.405,"h":4.415,"l":4.4,"n":281,"o":4.415,"t":"2026-09-25T18:00:00Z","v":33088,"vw":4.406683},{"c":4.42,"h":4.42,"l":4.4,"n":301,"o":4.405,"t":"2026-09-25T18:15:00Z","v":49770,"vw":4.40826},{"c":4.405,"h":4.415,"l":4.4,"n":387,"o":4.415,"t":"2026-09-25T18:30:00Z","v":113795,"vw":4.404374},{"c":4.4001,"h":4.42,"l":4.4,"n":334,"o":4.41,"t":"2026-09-25T18:45:00Z","v":103632,"vw":4.410253},{"c":4.4,"h":4.415,"l":4.4,"n":328,"o":4.405,"t":"2026-09-25T19:00:00Z","v":72256,"vw":4.408384},{"c":4.38,"h":4.405,"l":4.38,"n":532,"o":4.405,"t":"2026-09-25T19:15:00Z","v":179925,"vw":4.397176},{"c":4.365,"h":4.38,"l":4.355,"n":1200,"o":4.375,"t":"2026-09-25T19:30:00Z","v":397862,"vw":4.369599},{"c":4.37,"h":4.39,"l":4.34,"n":2014,"o":4.365,"t":"2026-09-25T19:45:00Z","v":752099,"vw":4.370222},{"c":4.37,"h":4.37,"l":4.37,"n":26,"o":4.37,"t":"2026-09-25T20:00:00Z","v":295985,"vw":4.37},{"c":4.38,"h":4.39,"l":4.3699,"n":14,"o":4.3699,"t":"2026-09-25T20:15:00Z","v":1907,"vw":4.378539},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-25T20:30:00Z","v":5843,"vw":4.37},{"c":4.388,"h":4.388,"l":4.388,"n":1,"o":4.388,"t":"2026-09-25T20:45:00Z","v":750,"vw":4.388},{"c":4.39,"h":4.39,"l":4.39,"n":16,"o":4.39,"t":"2026-09-25T21:00:00Z","v":872,"vw":4.39},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-25T21:45:00Z","v":370,"vw":4.37},{"c":4.381,"h":4.381,"l":4.381,"n":2,"o":4.381,"t":"2026-09-25T22:00:00Z","v":200,"vw":4.381},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-25T22:30:00Z","v":1000,"vw":4.39},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-09-28T08:00:00Z","v":181,"vw":4.36},{"c":4.3637,"h":4.3637,"l":4.3637,"n":1,"o":4.3637,"t":"2026-09-28T12:45:00Z","v":2000,"vw":4.3637},{"c":4.2462,"h":4.4,"l":4.2299,"n":1101,"o":4.35,"t":"2026-09-28T13:30:00Z","v":348466,"vw":4.26995},{"c":4.1935,"h":4.25,"l":4.18,"n":833,"o":4.245,"t":"2026-09-28T13:45:00Z","v":194614,"vw":4.210174},{"c":4.26,"h":4.265,"l":4.18,"n":800,"o":4.19,"t":"2026-09-28T14:00:00Z","v":235972,"vw":4.235471},{"c":4.265,"h":4.27,"l":4.24,"n":386,"o":4.26,"t":"2026-09-28T14:15:00Z","v":92474,"vw":4.259135},{"c":4.305,"h":4.31,"l":4.265,"n":493,"o":4.27,"t":"2026-09-28T14:30:00Z","v":100846,"vw":4.284152},{"c":4.285,"h":4.31,"l":4.285,"n":228,"o":4.31,"t":"2026-09-28T14:45:00Z","v":101622,"vw":4.29748},{"c":4.255,"h":4.29,"l":4.25,"n":307,"o":4.29,"t":"2026-09-28T15:00:00Z","v":59717,"vw":4.269689},{"c":4.265,"h":4.265,"l":4.24,"n":236,"o":4.25,"t":"2026-09-28T15:15:00Z","v":52559,"vw":4.252849},{"c":4.255,"h":4.27,"l":4.255,"n":202,"o":4.265,"t":"2026-09-28T15:30:00Z","v":64915,"vw":4.26437},{"c":4.245,"h":4.255,"l":4.24,"n":121,"o":4.255,"t":"2026-09-28T15:45:00Z","v":11422,"vw":4.246684},{"c":4.26,"h":4.26,"l":4.245,"n":397,"o":4.25,"t":"2026-09-28T16:00:00Z","v":84307,"vw":4.25036},{"c":4.305,"h":4.31,"l":4.25,"n":543,"o":4.26,"t":"2026-09-28T16:15:00Z","v":162469,"vw":4.27945},{"c":4.285,"h":4.305,"l":4.27,"n":339,"o":4.305,"t":"2026-09-28T16:30:00Z","v":83831,"vw":4.285226},{"c":4.275,"h":4.29,"l":4.265,"n":230,"o":4.29,"t":"2026-09-28T16:45:00Z","v":63421,"vw":4.273123},{"c":4.32,"h":4.335,"l":4.275,"n":480,"o":4.275,"t":"2026-09-28T17:00:00Z","v":148429,"vw":4.298918},{"c":4.305,"h":4.32,"l":4.295,"n":242,"o":4.32,"t":"2026-09-28T17:15:00Z","v":95554,"vw":4.302415},{"c":4.31,"h":4.315,"l":4.2905,"n":282,"o":4.31,"t":"2026-09-28T17:30:00Z","v":34667,"vw":4.302153},{"c":4.3,"h":4.31,"l":4.29,"n":268,"o":4.31,"t":"2026-09-28T17:45:00Z","v":38294,"vw":4.300677},{"c":4.315,"h":4.32,"l":4.3,"n":404,"o":4.3,"t":"2026-09-28T18:00:00Z","v":102392,"vw":4.308347},{"c":4.2926,"h":4.32,"l":4.292,"n":350,"o":4.315,"t":"2026-09-28T18:15:00Z","v":77852,"vw":4.303994},{"c":4.295,"h":4.305,"l":4.29,"n":242,"o":4.295,"t":"2026-09-28T18:30:00Z","v":43885,"vw":4.297779},{"c":4.28,"h":4.3,"l":4.28,"n":298,"o":4.295,"t":"2026-09-28T18:45:00Z","v":42733,"vw":4.291162},{"c":4.27,"h":4.285,"l":4.27,"n":262,"o":4.285,"t":"2026-09-28T19:00:00Z","v":37407,"vw":4.276199},{"c":4.27,"h":4.275,"l":4.26,"n":229,"o":4.275,"t":"2026-09-28T19:15:00Z","v":42734,"vw":4.267075},{"c":4.265,"h":4.29,"l":4.26,"n":562,"o":4.27,"t":"2026-09-28T19:30:00Z","v":83143,"vw":4.27737},{"c":4.22,"h":4.265,"l":4.21,"n":2070,"o":4.265,"t":"2026-09-28T19:45:00Z","v":772844,"vw":4.228954},{"c":4.21,"h":4.25,"l":4.2,"n":28,"o":4.225,"t":"2026-09-28T20:00:00Z","v":580828,"vw":4.239959},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-28T20:30:00Z","v":4365,"vw":4.24},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-28T20:45:00Z","v":1000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-28T21:30:00Z","v":235,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-28T22:45:00Z","v":1200,"vw":4.25},{"c":4.2499,"h":4.2499,"l":4.24,"n":3,"o":4.24,"t":"2026-09-28T23:45:00Z","v":1300,"vw":4.243054},{"c":4.25,"h":4.28,"l":4.25,"n":27,"o":4.28,"t":"2026-09-29T13:15:00Z","v":3418,"vw":4.259266},{"c":4.18,"h":4.24,"l":4.165,"n":651,"o":4.23,"t":"2026-09-29T13:30:00Z","v":212047,"vw":4.195773},{"c":4.2,"h":4.23,"l":4.18,"n":291,"o":4.18,"t":"2026-09-29T13:45:00Z","v":49520,"vw":4.201451},{"c":4.255,"h":4.255,"l":4.205,"n":415,"o":4.205,"t":"2026-09-29T14:00:00Z","v":52959,"vw":4.238853},{"c":4.245,"h":4.26,"l":4.23,"n":325,"o":4.26,"t":"2026-09-29T14:15:00Z","v":48762,"vw":4.245011},{"c":4.23,"h":4.25,"l":4.215,"n":493,"o":4.245,"t":"2026-09-29T14:30:00Z","v":97549,"vw":4.222364},{"c":4.225,"h":4.235,"l":4.22,"n":136,"o":4.23,"t":"2026-09-29T14:45:00Z","v":19389,"vw":4.227111},{"c":4.215,"h":4.23,"l":4.21,"n":303,"o":4.2201,"t":"2026-09-29T15:00:00Z","v":39331,"vw":4.220876},{"c":4.225,"h":4.225,"l":4.21,"n":169,"o":4.22,"t":"2026-09-29T15:15:00Z","v":11825,"vw":4.217616},{"c":4.2061,"h":4.22,"l":4.2,"n":315,"o":4.22,"t":"2026-09-29T15:30:00Z","v":54954,"vw":4.211546},{"c":4.2,"h":4.22,"l":4.195,"n":460,"o":4.205,"t":"2026-09-29T15:45:00Z","v":150148,"vw":4.202856},{"c":4.195,"h":4.205,"l":4.19,"n":194,"o":4.195,"t":"2026-09-29T16:00:00Z","v":29410,"vw":4.199268},{"c":4.205,"h":4.21,"l":4.19,"n":176,"o":4.195,"t":"2026-09-29T16:15:00Z","v":17127,"vw":4.201689},{"c":4.195,"h":4.21,"l":4.195,"n":378,"o":4.205,"t":"2026-09-29T16:30:00Z","v":89581,"vw":4.200849},{"c":4.175,"h":4.1904,"l":4.17,"n":227,"o":4.1904,"t":"2026-09-29T16:45:00Z","v":71273,"vw":4.18319},{"c":4.175,"h":4.175,"l":4.1601,"n":340,"o":4.17,"t":"2026-09-29T17:00:00Z","v":78224,"vw":4.16997},{"c":4.17,"h":4.18,"l":4.165,"n":250,"o":4.175,"t":"2026-09-29T17:15:00Z","v":70629,"vw":4.170453},{"c":4.185,"h":4.185,"l":4.17,"n":270,"o":4.17,"t":"2026-09-29T17:30:00Z","v":44966,"vw":4.177866},{"c":4.185,"h":4.195,"l":4.18,"n":248,"o":4.185,"t":"2026-09-29T17:45:00Z","v":60291,"vw":4.186242},{"c":4.1999,"h":4.21,"l":4.19,"n":388,"o":4.19,"t":"2026-09-29T18:00:00Z","v":78546,"vw":4.198965},{"c":4.205,"h":4.215,"l":4.18,"n":656,"o":4.195,"t":"2026-09-29T18:15:00Z","v":153285,"vw":4.199099},{"c":4.215,"h":4.23,"l":4.19,"n":374,"o":4.205,"t":"2026-09-29T18:30:00Z","v":78930,"vw":4.208672},{"c":4.205,"h":4.215,"l":4.2,"n":212,"o":4.215,"t":"2026-09-29T18:45:00Z","v":39930,"vw":4.205172},{"c":4.21,"h":4.21,"l":4.2009,"n":194,"o":4.205,"t":"2026-09-29T19:00:00Z","v":24412,"vw":4.208175},{"c":4.22,"h":4.22,"l":4.195,"n":587,"o":4.205,"t":"2026-09-29T19:15:00Z","v":128708,"vw":4.206991},{"c":4.225,"h":4.225,"l":4.215,"n":577,"o":4.22,"t":"2026-09-29T19:30:00Z","v":90903,"vw":4.22086},{"c":4.23,"h":4.23,"l":4.2,"n":2176,"o":4.22,"t":"2026-09-29T19:45:00Z","v":581040,"vw":4.21405},{"c":4.22,"h":4.22,"l":4.22,"n":13,"o":4.22,"t":"2026-09-29T20:00:00Z","v":286773,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-29T20:30:00Z","v":4092,"vw":4.22},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-29T21:45:00Z","v":2436,"vw":4.29},{"c":4.2555,"h":4.2555,"l":4.23,"n":4,"o":4.24,"t":"2026-09-29T22:15:00Z","v":4026,"vw":4.238186},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-29T22:45:00Z","v":4116,"vw":4.25},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-29T23:00:00Z","v":2000,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-29T23:30:00Z","v":160,"vw":4.24},{"c":4.22,"h":4.2215,"l":4.22,"n":2,"o":4.2215,"t":"2026-09-30T11:00:00Z","v":200,"vw":4.22075},{"c":4.2491,"h":4.2491,"l":4.2491,"n":1,"o":4.2491,"t":"2026-09-30T12:30:00Z","v":1234,"vw":4.2491},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-09-30T12:45:00Z","v":2000,"vw":4.25},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-30T13:15:00Z","v":100,"vw":4.31},{"c":4.2,"h":4.25,"l":4.1908,"n":412,"o":4.25,"t":"2026-09-30T13:30:00Z","v":108252,"vw":4.21261},{"c":4.205,"h":4.22,"l":4.2,"n":311,"o":4.2,"t":"2026-09-30T13:45:00Z","v":38105,"vw":4.208789},{"c":4.325,"h":4.33,"l":4.2,"n":733,"o":4.21,"t":"2026-09-30T14:00:00Z","v":177353,"vw":4.278355},{"c":4.29,"h":4.325,"l":4.29,"n":675,"o":4.32,"t":"2026-09-30T14:15:00Z","v":213935,"vw":4.305655},{"c":4.3,"h":4.305,"l":4.275,"n":359,"o":4.29,"t":"2026-09-30T14:30:00Z","v":62052,"vw":4.288652},{"c":4.3,"h":4.315,"l":4.295,"n":490,"o":4.295,"t":"2026-09-30T14:45:00Z","v":75856,"vw":4.303934},{"c":4.3,"h":4.31,"l":4.295,"n":345,"o":4.305,"t":"2026-09-30T15:00:00Z","v":46169,"vw":4.300683},{"c":4.295,"h":4.305,"l":4.275,"n":370,"o":4.3,"t":"2026-09-30T15:15:00Z","v":131328,"vw":4.283706},{"c":4.28,"h":4.3,"l":4.28,"n":261,"o":4.295,"t":"2026-09-30T15:30:00Z","v":54214,"vw":4.293075},{"c":4.275,"h":4.2852,"l":4.275,"n":218,"o":4.28,"t":"2026-09-30T15:45:00Z","v":24434,"vw":4.278962},{"c":4.315,"h":4.315,"l":4.275,"n":348,"o":4.275,"t":"2026-09-30T16:00:00Z","v":69018,"vw":4.302604},{"c":4.315,"h":4.315,"l":4.305,"n":180,"o":4.315,"t":"2026-09-30T16:15:00Z","v":26627,"vw":4.309733},{"c":4.315,"h":4.325,"l":4.31,"n":237,"o":4.315,"t":"2026-09-30T16:30:00Z","v":39039,"vw":4.317901},{"c":4.305,"h":4.32,"l":4.3,"n":245,"o":4.315,"t":"2026-09-30T16:45:00Z","v":41810,"vw":4.309267},{"c":4.295,"h":4.305,"l":4.29,"n":122,"o":4.305,"t":"2026-09-30T17:00:00Z","v":13337,"vw":4.296407},{"c":4.29,"h":4.295,"l":4.28,"n":227,"o":4.29,"t":"2026-09-30T17:15:00Z","v":32673,"vw":4.289379},{"c":4.28,"h":4.29,"l":4.28,"n":111,"o":4.285,"t":"2026-09-30T17:30:00Z","v":10569,"vw":4.285851},{"c":4.305,"h":4.305,"l":4.28,"n":255,"o":4.285,"t":"2026-09-30T17:45:00Z","v":35686,"vw":4.293305},{"c":4.34,"h":4.34,"l":4.305,"n":260,"o":4.305,"t":"2026-09-30T18:00:00Z","v":47570,"vw":4.319849},{"c":4.33,"h":4.34,"l":4.33,"n":232,"o":4.335,"t":"2026-09-30T18:15:00Z","v":46137,"vw":4.334216},{"c":4.325,"h":4.34,"l":4.32,"n":383,"o":4.33,"t":"2026-09-30T18:30:00Z","v":63510,"vw":4.330109},{"c":4.335,"h":4.34,"l":4.32,"n":209,"o":4.325,"t":"2026-09-30T18:45:00Z","v":21882,"vw":4.329459},{"c":4.325,"h":4.335,"l":4.32,"n":308,"o":4.33,"t":"2026-09-30T19:00:00Z","v":62434,"vw":4.329108},{"c":4.395,"h":4.4,"l":4.325,"n":441,"o":4.325,"t":"2026-09-30T19:15:00Z","v":130011,"vw":4.365081},{"c":4.395,"h":4.4,"l":4.36,"n":528,"o":4.395,"t":"2026-09-30T19:30:00Z","v":153294,"vw":4.382115},{"c":4.35,"h":4.4,"l":4.35,"n":1405,"o":4.395,"t":"2026-09-30T19:45:00Z","v":366010,"vw":4.370667},{"c":4.2814,"h":4.36,"l":4.2814,"n":25,"o":4.355,"t":"2026-09-30T20:00:00Z","v":433155,"vw":4.349974},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-30T20:30:00Z","v":1555,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":20,"o":4.35,"t":"2026-09-30T21:00:00Z","v":230,"vw":4.35},{"c":4.3594,"h":4.3594,"l":4.3594,"n":1,"o":4.3594,"t":"2026-09-30T21:15:00Z","v":500,"vw":4.3594},{"c":4.3525,"h":4.3525,"l":4.3525,"n":1,"o":4.3525,"t":"2026-09-30T21:45:00Z","v":500,"vw":4.3525},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-01T08:00:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-01T10:45:00Z","v":100,"vw":4.34},{"c":4.39,"h":4.39,"l":4.35,"n":2,"o":4.35,"t":"2026-10-01T12:00:00Z","v":86386,"vw":4.35463},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T12:15:00Z","v":500,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T12:30:00Z","v":5000,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T12:45:00Z","v":100,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-10-01T13:15:00Z","v":286,"vw":4.35},{"c":4.3401,"h":4.4,"l":4.28,"n":969,"o":4.33,"t":"2026-10-01T13:30:00Z","v":303633,"vw":4.338794},{"c":4.345,"h":4.365,"l":4.345,"n":186,"o":4.35,"t":"2026-10-01T13:45:00Z","v":27023,"vw":4.353504},{"c":4.43,"h":4.45,"l":4.32,"n":932,"o":4.342,"t":"2026-10-01T14:00:00Z","v":201048,"vw":4.406071},{"c":4.39,"h":4.445,"l":4.39,"n":430,"o":4.43,"t":"2026-10-01T14:15:00Z","v":97018,"vw":4.416666},{"c":4.43,"h":4.43,"l":4.3899,"n":443,"o":4.4,"t":"2026-10-01T14:30:00Z","v":112209,"vw":4.399859},{"c":4.395,"h":4.425,"l":4.38,"n":971,"o":4.425,"t":"2026-10-01T14:45:00Z","v":229638,"vw":4.399566},{"c":4.39,"h":4.4,"l":4.37,"n":362,"o":4.3909,"t":"2026-10-01T15:00:00Z","v":77937,"vw":4.388271},{"c":4.4,"h":4.42,"l":4.3801,"n":831,"o":4.39,"t":"2026-10-01T15:15:00Z","v":153306,"vw":4.398793},{"c":4.385,"h":4.41,"l":4.385,"n":291,"o":4.405,"t":"2026-10-01T15:30:00Z","v":53324,"vw":4.395296},{"c":4.405,"h":4.405,"l":4.38,"n":397,"o":4.385,"t":"2026-10-01T15:45:00Z","v":108304,"vw":4.393799},{"c":4.435,"h":4.44,"l":4.4001,"n":318,"o":4.408,"t":"2026-10-01T16:00:00Z","v":75818,"vw":4.427024},{"c":4.465,"h":4.475,"l":4.43,"n":545,"o":4.43,"t":"2026-10-01T16:15:00Z","v":141755,"vw":4.449612},{"c":4.47,"h":4.49,"l":4.45,"n":535,"o":4.4647,"t":"2026-10-01T16:30:00Z","v":131958,"vw":4.476411},{"c":4.475,"h":4.475,"l":4.45,"n":280,"o":4.46,"t":"2026-10-01T16:45:00Z","v":64392,"vw":4.463617},{"c":4.515,"h":4.525,"l":4.465,"n":382,"o":4.475,"t":"2026-10-01T17:00:00Z","v":105755,"vw":4.495954},{"c":4.535,"h":4.54,"l":4.51,"n":363,"o":4.51,"t":"2026-10-01T17:15:00Z","v":79428,"vw":4.529406},{"c":4.535,"h":4.56,"l":4.51,"n":620,"o":4.54,"t":"2026-10-01T17:30:00Z","v":152423,"vw":4.539183},{"c":4.51,"h":4.536,"l":4.505,"n":792,"o":4.53,"t":"2026-10-01T17:45:00Z","v":240939,"vw":4.518103},{"c":4.535,"h":4.535,"l":4.515,"n":365,"o":4.515,"t":"2026-10-01T18:00:00Z","v":68603,"vw":4.529485},{"c":4.535,"h":4.545,"l":4.53,"n":357,"o":4.535,"t":"2026-10-01T18:15:00Z","v":85448,"vw":4.536788},{"c":4.515,"h":4.5391,"l":4.5041,"n":642,"o":4.53,"t":"2026-10-01T18:30:00Z","v":196613,"vw":4.520462},{"c":4.495,"h":4.515,"l":4.485,"n":489,"o":4.5109,"t":"2026-10-01T18:45:00Z","v":115415,"vw":4.501345},{"c":4.465,"h":4.49,"l":4.465,"n":491,"o":4.49,"t":"2026-10-01T19:00:00Z","v":103274,"vw":4.478901},{"c":4.46,"h":4.47,"l":4.46,"n":449,"o":4.465,"t":"2026-10-01T19:15:00Z","v":66960,"vw":4.464167},{"c":4.555,"h":4.595,"l":4.45,"n":2597,"o":4.46,"t":"2026-10-01T19:30:00Z","v":1292542,"vw":4.550354},{"c":4.53,"h":4.555,"l":4.5,"n":1883,"o":4.55,"t":"2026-10-01T19:45:00Z","v":528329,"vw":4.523882},{"c":4.54,"h":4.565,"l":4.53,"n":27,"o":4.535,"t":"2026-10-01T20:00:00Z","v":265106,"vw":4.530024},{"c":4.51,"h":4.53,"l":4.51,"n":17,"o":4.53,"t":"2026-10-01T20:15:00Z","v":2271,"vw":4.519802},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-01T20:30:00Z","v":3700,"vw":4.53},{"c":4.55,"h":4.56,"l":4.54,"n":50,"o":4.54,"t":"2026-10-01T20:45:00Z","v":28500,"vw":4.548349},{"c":4.57,"h":4.57,"l":4.56,"n":14,"o":4.56,"t":"2026-10-01T21:00:00Z","v":55060,"vw":4.56998},{"c":4.57,"h":4.57,"l":4.57,"n":6,"o":4.57,"t":"2026-10-01T21:15:00Z","v":13000,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-01T21:30:00Z","v":250,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-01T22:00:00Z","v":4100,"vw":4.58},{"c":4.52,"h":4.59,"l":4.52,"n":8,"o":4.58,"t":"2026-10-02T08:00:00Z","v":3041,"vw":4.541255},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-02T08:45:00Z","v":300,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-02T10:30:00Z","v":250,"vw":4.5},{"c":4.54,"h":4.54,"l":4.52,"n":8,"o":4.52,"t":"2026-10-02T10:45:00Z","v":376,"vw":4.529227},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-02T11:00:00Z","v":100,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-02T11:45:00Z","v":101,"vw":4.54},{"c":4.57,"h":4.57,"l":4.57,"n":13,"o":4.57,"t":"2026-10-02T13:15:00Z","v":269,"vw":4.57},{"c":4.605,"h":4.72,"l":4.555,"n":1129,"o":4.58,"t":"2026-10-02T13:30:00Z","v":320200,"vw":4.625969},{"c":4.54,"h":4.62,"l":4.515,"n":862,"o":4.61,"t":"2026-10-02T13:45:00Z","v":244961,"vw":4.573535},{"c":4.555,"h":4.59,"l":4.51,"n":695,"o":4.53,"t":"2026-10-02T14:00:00Z","v":180793,"vw":4.554542},{"c":4.6,"h":4.61,"l":4.545,"n":445,"o":4.555,"t":"2026-10-02T14:15:00Z","v":81407,"vw":4.578668},{"c":4.535,"h":4.6,"l":4.525,"n":879,"o":4.595,"t":"2026-10-02T14:30:00Z","v":271523,"vw":4.5472},{"c":4.53,"h":4.565,"l":4.53,"n":544,"o":4.535,"t":"2026-10-02T14:45:00Z","v":103453,"vw":4.547358},{"c":4.53,"h":4.535,"l":4.51,"n":541,"o":4.535,"t":"2026-10-02T15:00:00Z","v":94431,"vw":4.526304},{"c":4.53,"h":4.54,"l":4.505,"n":604,"o":4.535,"t":"2026-10-02T15:15:00Z","v":111707,"vw":4.523807},{"c":4.53,"h":4.545,"l":4.53,"n":365,"o":4.5309,"t":"2026-10-02T15:30:00Z","v":71744,"vw":4.540643},{"c":4.495,"h":4.535,"l":4.49,"n":524,"o":4.53,"t":"2026-10-02T15:45:00Z","v":107911,"vw":4.512252},{"c":4.5,"h":4.505,"l":4.495,"n":468,"o":4.495,"t":"2026-10-02T16:00:00Z","v":72513,"vw":4.499194},{"c":4.5115,"h":4.52,"l":4.49,"n":395,"o":4.5,"t":"2026-10-02T16:15:00Z","v":75230,"vw":4.499495},{"c":4.505,"h":4.52,"l":4.5,"n":293,"o":4.515,"t":"2026-10-02T16:30:00Z","v":41129,"vw":4.508938},{"c":4.48,"h":4.515,"l":4.48,"n":472,"o":4.505,"t":"2026-10-02T16:45:00Z","v":106222,"vw":4.500862},{"c":4.505,"h":4.515,"l":4.48,"n":378,"o":4.485,"t":"2026-10-02T17:00:00Z","v":87975,"vw":4.503653},{"c":4.4999,"h":4.51,"l":4.495,"n":250,"o":4.5,"t":"2026-10-02T17:15:00Z","v":39154,"vw":4.500721},{"c":4.495,"h":4.51,"l":4.49,"n":366,"o":4.495,"t":"2026-10-02T17:30:00Z","v":72207,"vw":4.499432},{"c":4.5009,"h":4.51,"l":4.49,"n":403,"o":4.5,"t":"2026-10-02T17:45:00Z","v":61820,"vw":4.499173},{"c":4.5024,"h":4.505,"l":4.48,"n":450,"o":4.5031,"t":"2026-10-02T18:00:00Z","v":74065,"vw":4.493648},{"c":4.48,"h":4.51,"l":4.48,"n":374,"o":4.505,"t":"2026-10-02T18:15:00Z","v":84914,"vw":4.498701},{"c":4.51,"h":4.515,"l":4.48,"n":397,"o":4.49,"t":"2026-10-02T18:30:00Z","v":60119,"vw":4.497681},{"c":4.51,"h":4.515,"l":4.5,"n":471,"o":4.5099,"t":"2026-10-02T18:45:00Z","v":132832,"vw":4.508545},{"c":4.505,"h":4.515,"l":4.5,"n":394,"o":4.515,"t":"2026-10-02T19:00:00Z","v":75184,"vw":4.509683},{"c":4.525,"h":4.53,"l":4.505,"n":574,"o":4.505,"t":"2026-10-02T19:15:00Z","v":100079,"vw":4.517421},{"c":4.585,"h":4.5953,"l":4.52,"n":1180,"o":4.525,"t":"2026-10-02T19:30:00Z","v":479150,"vw":4.561472},{"c":4.6,"h":4.6,"l":4.565,"n":1357,"o":4.585,"t":"2026-10-02T19:45:00Z","v":338115,"vw":4.581389},{"c":4.59,"h":4.59,"l":4.59,"n":20,"o":4.59,"t":"2026-10-02T20:00:00Z","v":363956,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-02T20:30:00Z","v":500,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-05T11:00:00Z","v":845,"vw":4.6},{"c":4.55,"h":4.58,"l":4.55,"n":15,"o":4.58,"t":"2026-10-05T13:15:00Z","v":691,"vw":4.565198},{"c":4.51,"h":4.58,"l":4.505,"n":331,"o":4.56,"t":"2026-10-05T13:30:00Z","v":95971,"vw":4.55352},{"c":4.505,"h":4.5395,"l":4.49,"n":352,"o":4.5,"t":"2026-10-05T13:45:00Z","v":79499,"vw":4.517843},{"c":4.51,"h":4.535,"l":4.49,"n":517,"o":4.51,"t":"2026-10-05T14:00:00Z","v":89172,"vw":4.515564},{"c":4.475,"h":4.515,"l":4.475,"n":519,"o":4.51,"t":"2026-10-05T14:15:00Z","v":121363,"vw":4.486723},{"c":4.5099,"h":4.515,"l":4.465,"n":500,"o":4.48,"t":"2026-10-05T14:30:00Z","v":64873,"vw":4.484795},{"c":4.495,"h":4.505,"l":4.49,"n":301,"o":4.505,"t":"2026-10-05T14:45:00Z","v":39868,"vw":4.496315},{"c":4.475,"h":4.495,"l":4.47,"n":239,"o":4.49,"t":"2026-10-05T15:00:00Z","v":29209,"vw":4.479696},{"c":4.48,"h":4.48,"l":4.46,"n":226,"o":4.475,"t":"2026-10-05T15:15:00Z","v":38989,"vw":4.4745},{"c":4.49,"h":4.49,"l":4.475,"n":179,"o":4.475,"t":"2026-10-05T15:30:00Z","v":24219,"vw":4.481468},{"c":4.495,"h":4.5,"l":4.475,"n":262,"o":4.4846,"t":"2026-10-05T15:45:00Z","v":51911,"vw":4.48163},{"c":4.515,"h":4.52,"l":4.495,"n":253,"o":4.495,"t":"2026-10-05T16:00:00Z","v":73238,"vw":4.507278},{"c":4.57,"h":4.58,"l":4.515,"n":445,"o":4.52,"t":"2026-10-05T16:15:00Z","v":129539,"vw":4.547857},{"c":4.57,"h":4.59,"l":4.56,"n":283,"o":4.575,"t":"2026-10-05T16:30:00Z","v":52042,"vw":4.575122},{"c":4.58,"h":4.58,"l":4.57,"n":85,"o":4.575,"t":"2026-10-05T16:45:00Z","v":6626,"vw":4.576099},{"c":4.555,"h":4.575,"l":4.55,"n":235,"o":4.57,"t":"2026-10-05T17:00:00Z","v":25038,"vw":4.56327},{"c":4.555,"h":4.57,"l":4.55,"n":221,"o":4.5599,"t":"2026-10-05T17:15:00Z","v":47120,"vw":4.557387},{"c":4.54,"h":4.56,"l":4.54,"n":255,"o":4.55,"t":"2026-10-05T17:30:00Z","v":91240,"vw":4.550476},{"c":4.56,"h":4.56,"l":4.54,"n":190,"o":4.545,"t":"2026-10-05T17:45:00Z","v":18239,"vw":4.550726},{"c":4.535,"h":4.56,"l":4.53,"n":257,"o":4.55,"t":"2026-10-05T18:00:00Z","v":24424,"vw":4.544913},{"c":4.525,"h":4.54,"l":4.51,"n":406,"o":4.53,"t":"2026-10-05T18:15:00Z","v":96545,"vw":4.524304},{"c":4.515,"h":4.54,"l":4.515,"n":275,"o":4.525,"t":"2026-10-05T18:30:00Z","v":56626,"vw":4.529618},{"c":4.515,"h":4.515,"l":4.51,"n":187,"o":4.515,"t":"2026-10-05T18:45:00Z","v":28931,"vw":4.514045},{"c":4.535,"h":4.535,"l":4.51,"n":308,"o":4.515,"t":"2026-10-05T19:00:00Z","v":37393,"vw":4.52028},{"c":4.52,"h":4.535,"l":4.5138,"n":374,"o":4.535,"t":"2026-10-05T19:15:00Z","v":81864,"vw":4.524578},{"c":4.525,"h":4.525,"l":4.51,"n":326,"o":4.52,"t":"2026-10-05T19:30:00Z","v":50556,"vw":4.517965},{"c":4.58,"h":4.58,"l":4.5,"n":1222,"o":4.525,"t":"2026-10-05T19:45:00Z","v":319559,"vw":4.540532},{"c":4.57,"h":4.57,"l":4.57,"n":18,"o":4.57,"t":"2026-10-05T20:00:00Z","v":490866,"vw":4.57},{"c":4.564,"h":4.57,"l":4.564,"n":3,"o":4.57,"t":"2026-10-05T20:30:00Z","v":2000,"vw":4.566844},{"c":4.5631,"h":4.5631,"l":4.5631,"n":1,"o":4.5631,"t":"2026-10-05T21:30:00Z","v":5000,"vw":4.5631},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-05T22:15:00Z","v":100,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-05T23:15:00Z","v":200,"vw":4.56},{"c":4.57,"h":4.57,"l":4.5639,"n":3,"o":4.5639,"t":"2026-10-05T23:45:00Z","v":5200,"vw":4.564132},{"c":4.6,"h":4.6,"l":4.5831,"n":6,"o":4.5831,"t":"2026-10-06T11:15:00Z","v":2319,"vw":4.597757},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-06T11:30:00Z","v":100,"vw":4.63},{"c":4.6001,"h":4.615,"l":4.6,"n":4,"o":4.615,"t":"2026-10-06T12:15:00Z","v":400,"vw":4.607525},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-06T12:45:00Z","v":2043,"vw":4.62},{"c":4.61,"h":4.65,"l":4.6,"n":516,"o":4.62,"t":"2026-10-06T13:30:00Z","v":123587,"vw":4.627677},{"c":4.605,"h":4.625,"l":4.5901,"n":267,"o":4.615,"t":"2026-10-06T13:45:00Z","v":58012,"vw":4.605161},{"c":4.62,"h":4.635,"l":4.595,"n":479,"o":4.6,"t":"2026-10-06T14:00:00Z","v":70715,"vw":4.614378},{"c":4.635,"h":4.6485,"l":4.6,"n":344,"o":4.615,"t":"2026-10-06T14:15:00Z","v":42929,"vw":4.626852},{"c":4.65,"h":4.67,"l":4.6302,"n":412,"o":4.635,"t":"2026-10-06T14:30:00Z","v":117054,"vw":4.651608},{"c":4.655,"h":4.67,"l":4.65,"n":334,"o":4.65,"t":"2026-10-06T14:45:00Z","v":43173,"vw":4.658055},{"c":4.655,"h":4.68,"l":4.65,"n":440,"o":4.655,"t":"2026-10-06T15:00:00Z","v":83400,"vw":4.661207},{"c":4.64,"h":4.66,"l":4.64,"n":273,"o":4.6599,"t":"2026-10-06T15:15:00Z","v":16227,"vw":4.648205},{"c":4.655,"h":4.665,"l":4.63,"n":803,"o":4.64,"t":"2026-10-06T15:30:00Z","v":88021,"vw":4.651236},{"c":4.645,"h":4.655,"l":4.64,"n":236,"o":4.655,"t":"2026-10-06T15:45:00Z","v":26644,"vw":4.650029},{"c":4.67,"h":4.6701,"l":4.64,"n":334,"o":4.645,"t":"2026-10-06T16:00:00Z","v":49912,"vw":4.661447},{"c":4.645,"h":4.665,"l":4.64,"n":250,"o":4.665,"t":"2026-10-06T16:15:00Z","v":40500,"vw":4.653187},{"c":4.67,"h":4.68,"l":4.64,"n":317,"o":4.65,"t":"2026-10-06T16:30:00Z","v":39754,"vw":4.658673},{"c":4.675,"h":4.68,"l":4.67,"n":185,"o":4.6709,"t":"2026-10-06T16:45:00Z","v":21478,"vw":4.671905},{"c":4.67,"h":4.68,"l":4.66,"n":252,"o":4.675,"t":"2026-10-06T17:00:00Z","v":23650,"vw":4.667801},{"c":4.625,"h":4.665,"l":4.625,"n":264,"o":4.665,"t":"2026-10-06T17:15:00Z","v":27284,"vw":4.635778},{"c":4.63,"h":4.63,"l":4.61,"n":285,"o":4.625,"t":"2026-10-06T17:30:00Z","v":51505,"vw":4.621447},{"c":4.62,"h":4.63,"l":4.62,"n":215,"o":4.625,"t":"2026-10-06T17:45:00Z","v":13624,"vw":4.623889},{"c":4.67,"h":4.675,"l":4.62,"n":468,"o":4.62,"t":"2026-10-06T18:00:00Z","v":56773,"vw":4.648077},{"c":4.655,"h":4.695,"l":4.655,"n":543,"o":4.6615,"t":"2026-10-06T18:15:00Z","v":138679,"vw":4.675132},{"c":4.675,"h":4.685,"l":4.65,"n":508,"o":4.655,"t":"2026-10-06T18:30:00Z","v":99703,"vw":4.668095},{"c":4.71,"h":4.71,"l":4.6709,"n":396,"o":4.68,"t":"2026-10-06T18:45:00Z","v":57382,"vw":4.690902},{"c":4.68,"h":4.71,"l":4.68,"n":429,"o":4.705,"t":"2026-10-06T19:00:00Z","v":58585,"vw":4.695751},{"c":4.695,"h":4.71,"l":4.68,"n":564,"o":4.68,"t":"2026-10-06T19:15:00Z","v":97444,"vw":4.694491},{"c":4.73,"h":4.7478,"l":4.695,"n":823,"o":4.7,"t":"2026-10-06T19:30:00Z","v":150838,"vw":4.723195},{"c":4.73,"h":4.735,"l":4.705,"n":3015,"o":4.73,"t":"2026-10-06T19:45:00Z","v":751535,"vw":4.723037},{"c":4.7196,"h":4.7303,"l":4.7184,"n":35,"o":4.7303,"t":"2026-10-06T20:00:00Z","v":438081,"vw":4.72002},{"c":4.712,"h":4.7185,"l":4.712,"n":3,"o":4.712,"t":"2026-10-06T20:15:00Z","v":430,"vw":4.715023},{"c":4.7109,"h":4.7109,"l":4.7109,"n":1,"o":4.7109,"t":"2026-10-06T20:45:00Z","v":100,"vw":4.7109},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-07T08:00:00Z","v":200,"vw":4.72},{"c":4.74,"h":4.77,"l":4.74,"n":13,"o":4.77,"t":"2026-10-07T08:45:00Z","v":7572,"vw":4.758238},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-07T09:00:00Z","v":1014,"vw":4.73},{"c":4.74,"h":4.74,"l":4.71,"n":13,"o":4.71,"t":"2026-10-07T10:00:00Z","v":2829,"vw":4.724308},{"c":4.8,"h":4.8,"l":4.7685,"n":17,"o":4.78,"t":"2026-10-07T10:15:00Z","v":6722,"vw":4.78173},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-10-07T10:30:00Z","v":4514,"vw":4.8},{"c":4.75,"h":4.83,"l":4.75,"n":25,"o":4.76,"t":"2026-10-07T11:00:00Z","v":5450,"vw":4.785816},{"c":4.8257,"h":4.8257,"l":4.75,"n":8,"o":4.75,"t":"2026-10-07T11:15:00Z","v":5821,"vw":4.75734},{"c":4.8,"h":4.8,"l":4.75,"n":10,"o":4.76,"t":"2026-10-07T11:30:00Z","v":6394,"vw":4.754109},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-07T11:45:00Z","v":3815,"vw":4.79},{"c":4.78,"h":4.79,"l":4.77,"n":6,"o":4.79,"t":"2026-10-07T12:00:00Z","v":827,"vw":4.777496},{"c":4.76,"h":4.7791,"l":4.76,"n":8,"o":4.7791,"t":"2026-10-07T12:15:00Z","v":1315,"vw":4.770511},{"c":4.8,"h":4.8,"l":4.76,"n":3,"o":4.76,"t":"2026-10-07T12:30:00Z","v":1300,"vw":4.795384},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-07T13:15:00Z","v":200,"vw":4.79},{"c":4.725,"h":4.78,"l":4.715,"n":432,"o":4.78,"t":"2026-10-07T13:30:00Z","v":107762,"vw":4.752277},{"c":4.665,"h":4.75,"l":4.6608,"n":435,"o":4.725,"t":"2026-10-07T13:45:00Z","v":105092,"vw":4.704902},{"c":4.665,"h":4.69,"l":4.645,"n":430,"o":4.665,"t":"2026-10-07T14:00:00Z","v":118263,"vw":4.672845},{"c":4.6813,"h":4.69,"l":4.64,"n":327,"o":4.66,"t":"2026-10-07T14:15:00Z","v":69816,"vw":4.661894},{"c":4.66,"h":4.72,"l":4.66,"n":591,"o":4.685,"t":"2026-10-07T14:30:00Z","v":195013,"vw":4.700893},{"c":4.675,"h":4.685,"l":4.655,"n":323,"o":4.66,"t":"2026-10-07T14:45:00Z","v":77813,"vw":4.668303},{"c":4.685,"h":4.69,"l":4.675,"n":261,"o":4.675,"t":"2026-10-07T15:00:00Z","v":42562,"vw":4.678998},{"c":4.685,"h":4.695875,"l":4.67,"n":209,"o":4.685,"t":"2026-10-07T15:15:00Z","v":33484,"vw":4.680506},{"c":4.655,"h":4.695,"l":4.645,"n":382,"o":4.69,"t":"2026-10-07T15:30:00Z","v":69464,"vw":4.663634},{"c":4.675,"h":4.685,"l":4.6511,"n":317,"o":4.6511,"t":"2026-10-07T15:45:00Z","v":46950,"vw":4.66712},{"c":4.75,"h":4.75,"l":4.665,"n":616,"o":4.675,"t":"2026-10-07T16:00:00Z","v":148530,"vw":4.706618},{"c":4.72,"h":4.78,"l":4.72,"n":603,"o":4.75,"t":"2026-10-07T16:15:00Z","v":255701,"vw":4.749983},{"c":4.725,"h":4.735,"l":4.71,"n":362,"o":4.726,"t":"2026-10-07T16:30:00Z","v":85466,"vw":4.723217},{"c":4.715,"h":4.73,"l":4.71,"n":172,"o":4.73,"t":"2026-10-07T16:45:00Z","v":24268,"vw":4.720128},{"c":4.741,"h":4.745,"l":4.705,"n":369,"o":4.71,"t":"2026-10-07T17:00:00Z","v":69039,"vw":4.732737},{"c":4.735,"h":4.75,"l":4.73,"n":244,"o":4.745,"t":"2026-10-07T17:15:00Z","v":44418,"vw":4.742114},{"c":4.735,"h":4.7422,"l":4.715,"n":387,"o":4.73,"t":"2026-10-07T17:30:00Z","v":108546,"vw":4.730272},{"c":4.725,"h":4.745,"l":4.725,"n":217,"o":4.735,"t":"2026-10-07T17:45:00Z","v":57340,"vw":4.735491},{"c":4.715,"h":4.74,"l":4.714,"n":290,"o":4.725,"t":"2026-10-07T18:00:00Z","v":33573,"vw":4.726403},{"c":4.715,"h":4.73,"l":4.71,"n":287,"o":4.72,"t":"2026-10-07T18:15:00Z","v":41083,"vw":4.720672},{"c":4.725,"h":4.73,"l":4.7113,"n":363,"o":4.7199,"t":"2026-10-07T18:30:00Z","v":78326,"vw":4.721426},{"c":4.6998,"h":4.7299,"l":4.695,"n":243,"o":4.723,"t":"2026-10-07T18:45:00Z","v":54263,"vw":4.713922},{"c":4.695,"h":4.705,"l":4.685,"n":299,"o":4.69,"t":"2026-10-07T19:00:00Z","v":76471,"vw":4.695448},{"c":4.6865,"h":4.7,"l":4.68,"n":340,"o":4.695,"t":"2026-10-07T19:15:00Z","v":63475,"vw":4.689639},{"c":4.69,"h":4.71,"l":4.6746,"n":604,"o":4.685,"t":"2026-10-07T19:30:00Z","v":247187,"vw":4.691568},{"c":4.7,"h":4.71,"l":4.675,"n":1143,"o":4.69,"t":"2026-10-07T19:45:00Z","v":372783,"vw":4.693648},{"c":4.67,"h":4.7315,"l":4.67,"n":32,"o":4.7,"t":"2026-10-07T20:00:00Z","v":321264,"vw":4.703759},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-07T22:15:00Z","v":108,"vw":4.69},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-08T11:30:00Z","v":20001,"vw":4.64},{"c":4.75,"h":4.75,"l":4.749,"n":3,"o":4.749,"t":"2026-10-08T11:45:00Z","v":1101,"vw":4.749091},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-08T12:00:00Z","v":375,"vw":4.73},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-08T13:15:00Z","v":250,"vw":4.68},{"c":4.65,"h":4.66,"l":4.61,"n":437,"o":4.63,"t":"2026-10-08T13:30:00Z","v":84533,"vw":4.633457},{"c":4.67,"h":4.675,"l":4.65,"n":293,"o":4.655,"t":"2026-10-08T13:45:00Z","v":44161,"vw":4.665628},{"c":4.7,"h":4.72,"l":4.66,"n":451,"o":4.67,"t":"2026-10-08T14:00:00Z","v":75211,"vw":4.687438},{"c":4.69,"h":4.71,"l":4.69,"n":366,"o":4.7088,"t":"2026-10-08T14:15:00Z","v":64825,"vw":4.700334},{"c":4.67,"h":4.695,"l":4.67,"n":368,"o":4.685,"t":"2026-10-08T14:30:00Z","v":34795,"vw":4.681483},{"c":4.685,"h":4.695,"l":4.67,"n":358,"o":4.67,"t":"2026-10-08T14:45:00Z","v":42845,"vw":4.685577},{"c":4.67,"h":4.69,"l":4.67,"n":202,"o":4.6802,"t":"2026-10-08T15:00:00Z","v":24887,"vw":4.680013},{"c":4.645,"h":4.675,"l":4.64,"n":276,"o":4.675,"t":"2026-10-08T15:15:00Z","v":34206,"vw":4.652661},{"c":4.625,"h":4.655,"l":4.62,"n":476,"o":4.645,"t":"2026-10-08T15:30:00Z","v":92425,"vw":4.639115},{"c":4.625,"h":4.64,"l":4.62,"n":232,"o":4.625,"t":"2026-10-08T15:45:00Z","v":39375,"vw":4.629984},{"c":4.63,"h":4.63,"l":4.61,"n":286,"o":4.62,"t":"2026-10-08T16:00:00Z","v":38652,"vw":4.620699},{"c":4.63,"h":4.68,"l":4.63,"n":626,"o":4.63,"t":"2026-10-08T16:15:00Z","v":142979,"vw":4.654718},{"c":4.645,"h":4.645,"l":4.63,"n":258,"o":4.639,"t":"2026-10-08T16:30:00Z","v":49123,"vw":4.641232},{"c":4.68,"h":4.69,"l":4.64,"n":302,"o":4.645,"t":"2026-10-08T16:45:00Z","v":54295,"vw":4.667202},{"c":4.675,"h":4.685,"l":4.655,"n":320,"o":4.67,"t":"2026-10-08T17:00:00Z","v":58971,"vw":4.667823},{"c":4.665,"h":4.685,"l":4.655,"n":322,"o":4.675,"t":"2026-10-08T17:15:00Z","v":62052,"vw":4.671087},{"c":4.6988,"h":4.7,"l":4.6626,"n":287,"o":4.665,"t":"2026-10-08T17:30:00Z","v":44676,"vw":4.677022},{"c":4.7,"h":4.705,"l":4.685,"n":360,"o":4.69,"t":"2026-10-08T17:45:00Z","v":66980,"vw":4.694523},{"c":4.71,"h":4.71,"l":4.69,"n":204,"o":4.695,"t":"2026-10-08T18:00:00Z","v":30081,"vw":4.700875},{"c":4.69,"h":4.71,"l":4.69,"n":262,"o":4.705,"t":"2026-10-08T18:15:00Z","v":69189,"vw":4.700203},{"c":4.71,"h":4.71,"l":4.68,"n":267,"o":4.695,"t":"2026-10-08T18:30:00Z","v":52132,"vw":4.69409},{"c":4.72,"h":4.725,"l":4.71,"n":281,"o":4.715,"t":"2026-10-08T18:45:00Z","v":31672,"vw":4.717268},{"c":4.735,"h":4.75,"l":4.72,"n":382,"o":4.72,"t":"2026-10-08T19:00:00Z","v":55557,"vw":4.733547},{"c":4.725,"h":4.735,"l":4.7,"n":527,"o":4.735,"t":"2026-10-08T19:15:00Z","v":115442,"vw":4.719315},{"c":4.715,"h":4.745,"l":4.715,"n":391,"o":4.725,"t":"2026-10-08T19:30:00Z","v":67663,"vw":4.734696},{"c":4.74,"h":4.765,"l":4.72,"n":1308,"o":4.72,"t":"2026-10-08T19:45:00Z","v":329744,"vw":4.749595},{"c":4.74,"h":4.74,"l":4.74,"n":19,"o":4.74,"t":"2026-10-08T20:00:00Z","v":844554,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-08T20:30:00Z","v":303,"vw":4.74},{"c":4.7305,"h":4.7305,"l":4.7305,"n":1,"o":4.7305,"t":"2026-10-08T22:30:00Z","v":700,"vw":4.7305},{"c":4.7614,"h":4.7614,"l":4.7614,"n":1,"o":4.7614,"t":"2026-10-09T12:00:00Z","v":500,"vw":4.7614},{"c":4.735,"h":4.77,"l":4.67,"n":559,"o":4.77,"t":"2026-10-09T13:30:00Z","v":114859,"vw":4.713943},{"c":4.76,"h":4.78,"l":4.73,"n":484,"o":4.74,"t":"2026-10-09T13:45:00Z","v":101309,"vw":4.751905},{"c":4.735,"h":4.79,"l":4.735,"n":395,"o":4.765,"t":"2026-10-09T14:00:00Z","v":96439,"vw":4.766807},{"c":4.735,"h":4.765,"l":4.735,"n":155,"o":4.745,"t":"2026-10-09T14:15:00Z","v":22752,"vw":4.751049},{"c":4.7708,"h":4.7752,"l":4.735,"n":264,"o":4.7391,"t":"2026-10-09T14:30:00Z","v":80567,"vw":4.755036},{"c":4.775,"h":4.78,"l":4.77,"n":96,"o":4.775,"t":"2026-10-09T14:45:00Z","v":12542,"vw":4.775459},{"c":4.77,"h":4.8,"l":4.77,"n":344,"o":4.775,"t":"2026-10-09T15:00:00Z","v":85160,"vw":4.781269},{"c":4.78,"h":4.78,"l":4.775,"n":99,"o":4.775,"t":"2026-10-09T15:15:00Z","v":14158,"vw":4.775606},{"c":4.78,"h":4.78,"l":4.77,"n":138,"o":4.7793,"t":"2026-10-09T15:30:00Z","v":24262,"vw":4.775845},{"c":4.78,"h":4.79,"l":4.77,"n":154,"o":4.78,"t":"2026-10-09T15:45:00Z","v":24215,"vw":4.779626},{"c":4.8,"h":4.8,"l":4.78,"n":158,"o":4.78,"t":"2026-10-09T16:00:00Z","v":29046,"vw":4.78897},{"c":4.82,"h":4.825,"l":4.7826,"n":341,"o":4.8,"t":"2026-10-09T16:15:00Z","v":72779,"vw":4.801689},{"c":4.815,"h":4.84,"l":4.8101,"n":439,"o":4.825,"t":"2026-10-09T16:30:00Z","v":174979,"vw":4.827805},{"c":4.81,"h":4.82,"l":4.805,"n":164,"o":4.815,"t":"2026-10-09T16:45:00Z","v":54077,"vw":4.809702},{"c":4.81,"h":4.81,"l":4.805,"n":186,"o":4.81,"t":"2026-10-09T17:00:00Z","v":51391,"vw":4.805926},{"c":4.805,"h":4.81,"l":4.8,"n":147,"o":4.805,"t":"2026-10-09T17:15:00Z","v":18153,"vw":4.805752},{"c":4.805,"h":4.81,"l":4.8,"n":136,"o":4.805,"t":"2026-10-09T17:30:00Z","v":14215,"vw":4.804923},{"c":4.805,"h":4.81,"l":4.8,"n":193,"o":4.81,"t":"2026-10-09T17:45:00Z","v":39451,"vw":4.80266},{"c":4.81,"h":4.83,"l":4.8,"n":381,"o":4.805,"t":"2026-10-09T18:00:00Z","v":119051,"vw":4.8094},{"c":4.815,"h":4.82,"l":4.805,"n":273,"o":4.81,"t":"2026-10-09T18:15:00Z","v":72606,"vw":4.813108},{"c":4.835,"h":4.85,"l":4.81,"n":336,"o":4.815,"t":"2026-10-09T18:30:00Z","v":100519,"vw":4.833243},{"c":4.84,"h":4.85,"l":4.83,"n":270,"o":4.84,"t":"2026-10-09T18:45:00Z","v":93376,"vw":4.84085},{"c":4.84,"h":4.84,"l":4.825,"n":236,"o":4.835,"t":"2026-10-09T19:00:00Z","v":68441,"vw":4.832214},{"c":4.825,"h":4.85,"l":4.825,"n":326,"o":4.835,"t":"2026-10-09T19:15:00Z","v":78511,"vw":4.836246},{"c":4.815,"h":4.835,"l":4.815,"n":357,"o":4.8271,"t":"2026-10-09T19:30:00Z","v":66391,"vw":4.828032},{"c":4.785,"h":4.8188,"l":4.775,"n":765,"o":4.8188,"t":"2026-10-09T19:45:00Z","v":196585,"vw":4.789296},{"c":4.78,"h":4.78,"l":4.78,"n":24,"o":4.78,"t":"2026-10-09T20:00:00Z","v":138526,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-09T20:15:00Z","v":500,"vw":4.79},{"c":4.7703,"h":4.7703,"l":4.7703,"n":1,"o":4.7703,"t":"2026-10-09T23:00:00Z","v":500,"vw":4.7703},{"c":4.7,"h":4.78,"l":4.6999,"n":348,"o":4.75,"t":"2026-10-12T13:30:00Z","v":87097,"vw":4.73722},{"c":4.72,"h":4.725,"l":4.685,"n":344,"o":4.705,"t":"2026-10-12T13:45:00Z","v":59793,"vw":4.708693},{"c":4.77,"h":4.775,"l":4.72,"n":347,"o":4.72,"t":"2026-10-12T14:00:00Z","v":63674,"vw":4.745031},{"c":4.765,"h":4.77,"l":4.74,"n":289,"o":4.765,"t":"2026-10-12T14:15:00Z","v":45514,"vw":4.754096},{"c":4.785,"h":4.7901,"l":4.765,"n":277,"o":4.765,"t":"2026-10-12T14:30:00Z","v":73174,"vw":4.782992},{"c":4.775,"h":4.805,"l":4.775,"n":226,"o":4.785,"t":"2026-10-12T14:45:00Z","v":35778,"vw":4.792148},{"c":4.775,"h":4.785,"l":4.7702,"n":164,"o":4.775,"t":"2026-10-12T15:00:00Z","v":24679,"vw":4.778472},{"c":4.7792,"h":4.78,"l":4.755,"n":249,"o":4.77,"t":"2026-10-12T15:15:00Z","v":56839,"vw":4.769132},{"c":4.79,"h":4.8,"l":4.775,"n":167,"o":4.7792,"t":"2026-10-12T15:30:00Z","v":37041,"vw":4.785541},{"c":4.785,"h":4.79,"l":4.78,"n":141,"o":4.79,"t":"2026-10-12T15:45:00Z","v":29466,"vw":4.786686},{"c":4.795,"h":4.8,"l":4.78,"n":214,"o":4.78,"t":"2026-10-12T16:00:00Z","v":33757,"vw":4.794566},{"c":4.805,"h":4.805,"l":4.79,"n":265,"o":4.795,"t":"2026-10-12T16:15:00Z","v":75764,"vw":4.799509},{"c":4.805,"h":4.81,"l":4.8,"n":264,"o":4.8039,"t":"2026-10-12T16:30:00Z","v":117597,"vw":4.80247},{"c":4.795,"h":4.82,"l":4.795,"n":311,"o":4.81,"t":"2026-10-12T16:45:00Z","v":110180,"vw":4.809522},{"c":4.8,"h":4.8,"l":4.78,"n":226,"o":4.795,"t":"2026-10-12T17:00:00Z","v":79383,"vw":4.787068},{"c":4.795,"h":4.81,"l":4.7939,"n":198,"o":4.8,"t":"2026-10-12T17:15:00Z","v":31404,"vw":4.799522},{"c":4.7872,"h":4.795,"l":4.7849,"n":221,"o":4.79,"t":"2026-10-12T17:30:00Z","v":43971,"vw":4.790353},{"c":4.78,"h":4.7872,"l":4.775,"n":283,"o":4.7822,"t":"2026-10-12T17:45:00Z","v":44200,"vw":4.781545},{"c":4.7501,"h":4.79,"l":4.75,"n":246,"o":4.78,"t":"2026-10-12T18:00:00Z","v":35649,"vw":4.766807},{"c":4.7586,"h":4.76,"l":4.7412,"n":339,"o":4.75,"t":"2026-10-12T18:15:00Z","v":129587,"vw":4.750936},{"c":4.76,"h":4.76,"l":4.75,"n":139,"o":4.7501,"t":"2026-10-12T18:30:00Z","v":10875,"vw":4.752819},{"c":4.775,"h":4.78,"l":4.745,"n":419,"o":4.76,"t":"2026-10-12T18:45:00Z","v":67407,"vw":4.763368},{"c":4.785,"h":4.8,"l":4.775,"n":309,"o":4.775,"t":"2026-10-12T19:00:00Z","v":35947,"vw":4.7889},{"c":4.8,"h":4.805,"l":4.785,"n":405,"o":4.79,"t":"2026-10-12T19:15:00Z","v":70388,"vw":4.796031},{"c":4.825,"h":4.84,"l":4.795,"n":644,"o":4.8,"t":"2026-10-12T19:30:00Z","v":116304,"vw":4.815339},{"c":4.79,"h":4.835,"l":4.78,"n":1324,"o":4.825,"t":"2026-10-12T19:45:00Z","v":271677,"vw":4.799852},{"c":4.79,"h":4.79,"l":4.7898,"n":12,"o":4.79,"t":"2026-10-12T20:00:00Z","v":157342,"vw":4.789999},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-12T20:30:00Z","v":177,"vw":4.79},{"c":4.83,"h":4.87,"l":4.82,"n":44,"o":4.84,"t":"2026-10-13T09:15:00Z","v":25319,"vw":4.858714},{"c":4.84,"h":4.84,"l":4.83,"n":7,"o":4.83,"t":"2026-10-13T09:45:00Z","v":3333,"vw":4.839686},{"c":4.83,"h":4.84,"l":4.83,"n":4,"o":4.84,"t":"2026-10-13T11:00:00Z","v":1448,"vw":4.833571},{"c":4.83,"h":4.83,"l":4.82,"n":12,"o":4.82,"t":"2026-10-13T11:15:00Z","v":2105,"vw":4.82763},{"c":4.83,"h":4.84,"l":4.82,"n":17,"o":4.82,"t":"2026-10-13T13:15:00Z","v":4270,"vw":4.833407},{"c":4.85,"h":4.9,"l":4.84,"n":396,"o":4.84,"t":"2026-10-13T13:30:00Z","v":109675,"vw":4.86964},{"c":4.7799,"h":4.86,"l":4.77,"n":240,"o":4.86,"t":"2026-10-13T13:45:00Z","v":44729,"vw":4.803881},{"c":4.77,"h":4.78,"l":4.7415,"n":394,"o":4.77,"t":"2026-10-13T14:00:00Z","v":80862,"vw":4.764981},{"c":4.765,"h":4.785,"l":4.7601,"n":280,"o":4.765,"t":"2026-10-13T14:15:00Z","v":51311,"vw":4.769984},{"c":4.745,"h":4.78,"l":4.7412,"n":281,"o":4.765,"t":"2026-10-13T14:30:00Z","v":61537,"vw":4.758857},{"c":4.755,"h":4.765,"l":4.745,"n":252,"o":4.75,"t":"2026-10-13T14:45:00Z","v":62254,"vw":4.75713},{"c":4.7612,"h":4.785,"l":4.7515,"n":320,"o":4.755,"t":"2026-10-13T15:00:00Z","v":80908,"vw":4.76831},{"c":4.765,"h":4.765,"l":4.75,"n":192,"o":4.76,"t":"2026-10-13T15:15:00Z","v":34992,"vw":4.758252},{"c":4.755,"h":4.765,"l":4.745,"n":177,"o":4.76,"t":"2026-10-13T15:30:00Z","v":25277,"vw":4.754304},{"c":4.765,"h":4.78,"l":4.75,"n":303,"o":4.755,"t":"2026-10-13T15:45:00Z","v":58472,"vw":4.766309},{"c":4.76,"h":4.775,"l":4.755,"n":264,"o":4.765,"t":"2026-10-13T16:00:00Z","v":65927,"vw":4.764819},{"c":4.755,"h":4.78,"l":4.755,"n":216,"o":4.76,"t":"2026-10-13T16:15:00Z","v":44845,"vw":4.764576},{"c":4.745,"h":4.75,"l":4.745,"n":223,"o":4.75,"t":"2026-10-13T16:30:00Z","v":35205,"vw":4.74856},{"c":4.75,"h":4.75,"l":4.73,"n":205,"o":4.74,"t":"2026-10-13T16:45:00Z","v":32391,"vw":4.73883},{"c":4.735,"h":4.75,"l":4.73,"n":275,"o":4.741,"t":"2026-10-13T17:00:00Z","v":52502,"vw":4.73955},{"c":4.755,"h":4.77,"l":4.74,"n":293,"o":4.74,"t":"2026-10-13T17:15:00Z","v":71333,"vw":4.756554},{"c":4.755,"h":4.775,"l":4.75,"n":296,"o":4.755,"t":"2026-10-13T17:30:00Z","v":90340,"vw":4.762561},{"c":4.745,"h":4.759,"l":4.7407,"n":195,"o":4.759,"t":"2026-10-13T17:45:00Z","v":52608,"vw":4.748756},{"c":4.745,"h":4.77,"l":4.745,"n":413,"o":4.745,"t":"2026-10-13T18:00:00Z","v":86993,"vw":4.758818},{"c":4.7554,"h":4.7554,"l":4.74,"n":250,"o":4.745,"t":"2026-10-13T18:15:00Z","v":61380,"vw":4.749848},{"c":4.7683,"h":4.77,"l":4.75,"n":259,"o":4.7588,"t":"2026-10-13T18:30:00Z","v":116507,"vw":4.754767},{"c":4.775,"h":4.7761,"l":4.7613,"n":175,"o":4.765,"t":"2026-10-13T18:45:00Z","v":33690,"vw":4.771988},{"c":4.7965,"h":4.8,"l":4.77,"n":335,"o":4.775,"t":"2026-10-13T19:00:00Z","v":79989,"vw":4.790011},{"c":4.775,"h":4.8,"l":4.775,"n":510,"o":4.795,"t":"2026-10-13T19:15:00Z","v":158312,"vw":4.790195},{"c":4.765,"h":4.785,"l":4.765,"n":458,"o":4.78,"t":"2026-10-13T19:30:00Z","v":141519,"vw":4.774157},{"c":4.765,"h":4.78,"l":4.76,"n":836,"o":4.765,"t":"2026-10-13T19:45:00Z","v":188689,"vw":4.768408},{"c":4.76,"h":4.77,"l":4.76,"n":23,"o":4.77,"t":"2026-10-13T20:00:00Z","v":158937,"vw":4.760022},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-13T20:15:00Z","v":2009,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-13T20:30:00Z","v":1133,"vw":4.76},{"c":4.731,"h":4.731,"l":4.731,"n":1,"o":4.731,"t":"2026-10-14T12:30:00Z","v":300,"vw":4.731},{"c":4.7,"h":4.71,"l":4.7,"n":4,"o":4.71,"t":"2026-10-14T13:00:00Z","v":1902,"vw":4.707895},{"c":4.7,"h":4.71,"l":4.7,"n":6,"o":4.71,"t":"2026-10-14T13:15:00Z","v":1798,"vw":4.701112},{"c":4.705,"h":4.74,"l":4.69,"n":470,"o":4.7,"t":"2026-10-14T13:30:00Z","v":129442,"vw":4.706597},{"c":4.67,"h":4.7,"l":4.665,"n":349,"o":4.7,"t":"2026-10-14T13:45:00Z","v":83916,"vw":4.684223},{"c":4.655,"h":4.685,"l":4.645,"n":344,"o":4.67,"t":"2026-10-14T14:00:00Z","v":83653,"vw":4.660912},{"c":4.66,"h":4.67,"l":4.64,"n":343,"o":4.65,"t":"2026-10-14T14:15:00Z","v":66023,"vw":4.653593},{"c":4.7099,"h":4.71,"l":4.65,"n":551,"o":4.655,"t":"2026-10-14T14:30:00Z","v":118929,"vw":4.683166},{"c":4.68,"h":4.71,"l":4.68,"n":337,"o":4.705,"t":"2026-10-14T14:45:00Z","v":79911,"vw":4.691911},{"c":4.68,"h":4.69,"l":4.68,"n":202,"o":4.68,"t":"2026-10-14T15:00:00Z","v":26669,"vw":4.683569},{"c":4.695,"h":4.7,"l":4.68,"n":257,"o":4.685,"t":"2026-10-14T15:15:00Z","v":60229,"vw":4.690095},{"c":4.705,"h":4.71,"l":4.69,"n":304,"o":4.69,"t":"2026-10-14T15:30:00Z","v":94624,"vw":4.699651},{"c":4.715,"h":4.715,"l":4.7012,"n":259,"o":4.705,"t":"2026-10-14T15:45:00Z","v":26821,"vw":4.710214},{"c":4.695,"h":4.72,"l":4.69,"n":299,"o":4.715,"t":"2026-10-14T16:00:00Z","v":64243,"vw":4.707592},{"c":4.6801,"h":4.7,"l":4.68,"n":301,"o":4.695,"t":"2026-10-14T16:15:00Z","v":46886,"vw":4.6881},{"c":4.675,"h":4.695,"l":4.675,"n":305,"o":4.685,"t":"2026-10-14T16:30:00Z","v":40778,"vw":4.685309},{"c":4.69,"h":4.69,"l":4.675,"n":284,"o":4.68,"t":"2026-10-14T16:45:00Z","v":37311,"vw":4.685654},{"c":4.655,"h":4.69,"l":4.65,"n":283,"o":4.69,"t":"2026-10-14T17:00:00Z","v":39317,"vw":4.664085},{"c":4.655,"h":4.665,"l":4.65,"n":339,"o":4.65,"t":"2026-10-14T17:15:00Z","v":68696,"vw":4.658668},{"c":4.645,"h":4.66,"l":4.64,"n":363,"o":4.655,"t":"2026-10-14T17:30:00Z","v":44341,"vw":4.649738},{"c":4.645,"h":4.65,"l":4.635,"n":352,"o":4.645,"t":"2026-10-14T17:45:00Z","v":60138,"vw":4.639889},{"c":4.635,"h":4.645,"l":4.63,"n":335,"o":4.64,"t":"2026-10-14T18:00:00Z","v":53032,"vw":4.63792},{"c":4.64,"h":4.65,"l":4.63,"n":513,"o":4.635,"t":"2026-10-14T18:15:00Z","v":114170,"vw":4.642346},{"c":4.635,"h":4.645,"l":4.635,"n":282,"o":4.645,"t":"2026-10-14T18:30:00Z","v":42370,"vw":4.638358},{"c":4.625,"h":4.64,"l":4.6201,"n":341,"o":4.635,"t":"2026-10-14T18:45:00Z","v":51467,"vw":4.629714},{"c":4.625,"h":4.64,"l":4.6237,"n":433,"o":4.625,"t":"2026-10-14T19:00:00Z","v":88786,"vw":4.629633},{"c":4.635,"h":4.645,"l":4.625,"n":328,"o":4.625,"t":"2026-10-14T19:15:00Z","v":49070,"vw":4.636185},{"c":4.635,"h":4.655,"l":4.63,"n":601,"o":4.635,"t":"2026-10-14T19:30:00Z","v":146230,"vw":4.640152},{"c":4.655,"h":4.67,"l":4.63,"n":1435,"o":4.635,"t":"2026-10-14T19:45:00Z","v":319296,"vw":4.657413},{"c":4.6601,"h":4.67,"l":4.66,"n":24,"o":4.66,"t":"2026-10-14T20:00:00Z","v":197664,"vw":4.660034},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-14T20:45:00Z","v":1100,"vw":4.66},{"c":4.6601,"h":4.6601,"l":4.66,"n":2,"o":4.66,"t":"2026-10-14T21:00:00Z","v":200,"vw":4.66005},{"c":4.65,"h":4.65,"l":4.5,"n":22,"o":4.62,"t":"2026-10-15T08:00:00Z","v":3759,"vw":4.608566},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-15T11:00:00Z","v":115,"vw":4.69},{"c":4.6901,"h":4.6901,"l":4.69,"n":2,"o":4.69,"t":"2026-10-15T11:15:00Z","v":448,"vw":4.69005},{"c":4.6901,"h":4.6901,"l":4.69,"n":5,"o":4.69,"t":"2026-10-15T11:45:00Z","v":650,"vw":4.690069},{"c":4.765,"h":4.785,"l":4.7,"n":676,"o":4.7,"t":"2026-10-15T13:30:00Z","v":122456,"vw":4.749673},{"c":4.795,"h":4.815,"l":4.76,"n":675,"o":4.76,"t":"2026-10-15T13:45:00Z","v":86183,"vw":4.790176},{"c":4.83,"h":4.83,"l":4.77,"n":530,"o":4.795,"t":"2026-10-15T14:00:00Z","v":85129,"vw":4.799997},{"c":4.805,"h":4.8283,"l":4.795,"n":416,"o":4.825,"t":"2026-10-15T14:15:00Z","v":83270,"vw":4.809865},{"c":4.785,"h":4.82,"l":4.775,"n":522,"o":4.805,"t":"2026-10-15T14:30:00Z","v":107544,"vw":4.80051},{"c":4.8088,"h":4.815,"l":4.775,"n":234,"o":4.79,"t":"2026-10-15T14:45:00Z","v":39315,"vw":4.794911},{"c":4.835,"h":4.85,"l":4.805,"n":340,"o":4.805,"t":"2026-10-15T15:00:00Z","v":64230,"vw":4.833283},{"c":4.83,"h":4.8392,"l":4.82,"n":178,"o":4.835,"t":"2026-10-15T15:15:00Z","v":27513,"vw":4.829209},{"c":4.83,"h":4.865,"l":4.825,"n":481,"o":4.83,"t":"2026-10-15T15:30:00Z","v":143904,"vw":4.84276},{"c":4.81,"h":4.83,"l":4.8,"n":426,"o":4.825,"t":"2026-10-15T15:45:00Z","v":61450,"vw":4.816468},{"c":4.797,"h":4.815,"l":4.79,"n":243,"o":4.815,"t":"2026-10-15T16:00:00Z","v":49449,"vw":4.8035},{"c":4.8,"h":4.81,"l":4.8,"n":205,"o":4.8,"t":"2026-10-15T16:15:00Z","v":28215,"vw":4.801539},{"c":4.79,"h":4.805,"l":4.78,"n":160,"o":4.805,"t":"2026-10-15T16:30:00Z","v":34946,"vw":4.797257},{"c":4.775,"h":4.79,"l":4.77,"n":275,"o":4.785,"t":"2026-10-15T16:45:00Z","v":57882,"vw":4.774309},{"c":4.79,"h":4.79,"l":4.7712,"n":163,"o":4.775,"t":"2026-10-15T17:00:00Z","v":25174,"vw":4.780645},{"c":4.685,"h":4.8,"l":4.685,"n":568,"o":4.785,"t":"2026-10-15T17:15:00Z","v":157999,"vw":4.741606},{"c":4.745,"h":4.745,"l":4.685,"n":486,"o":4.685,"t":"2026-10-15T17:30:00Z","v":94265,"vw":4.714498},{"c":4.785,"h":4.785,"l":4.73,"n":317,"o":4.745,"t":"2026-10-15T17:45:00Z","v":47316,"vw":4.753702},{"c":4.76,"h":4.79,"l":4.76,"n":291,"o":4.79,"t":"2026-10-15T18:00:00Z","v":36336,"vw":4.776895},{"c":4.77,"h":4.77,"l":4.75,"n":297,"o":4.765,"t":"2026-10-15T18:15:00Z","v":48253,"vw":4.759513},{"c":4.755,"h":4.77,"l":4.75,"n":282,"o":4.765,"t":"2026-10-15T18:30:00Z","v":32148,"vw":4.760483},{"c":4.765,"h":4.77,"l":4.745,"n":315,"o":4.75,"t":"2026-10-15T18:45:00Z","v":52151,"vw":4.753687},{"c":4.765,"h":4.77,"l":4.755,"n":282,"o":4.765,"t":"2026-10-15T19:00:00Z","v":26880,"vw":4.759661},{"c":4.775,"h":4.78,"l":4.77,"n":322,"o":4.77,"t":"2026-10-15T19:15:00Z","v":32539,"vw":4.772444},{"c":4.765,"h":4.78,"l":4.755,"n":555,"o":4.775,"t":"2026-10-15T19:30:00Z","v":63622,"vw":4.763759},{"c":4.76,"h":4.775,"l":4.745,"n":1155,"o":4.765,"t":"2026-10-15T19:45:00Z","v":156760,"vw":4.756961},{"c":4.75,"h":4.75,"l":4.75,"n":14,"o":4.75,"t":"2026-10-15T20:00:00Z","v":187847,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:15:00Z","v":1000,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-15T20:30:00Z","v":2200,"vw":4.75},{"c":4.7505,"h":4.7505,"l":4.75,"n":8,"o":4.75,"t":"2026-10-15T21:45:00Z","v":1000,"vw":4.75025},{"c":4.7522,"h":4.7522,"l":4.75,"n":2,"o":4.75,"t":"2026-10-15T23:45:00Z","v":200,"vw":4.7511},{"c":4.79,"h":4.8108,"l":4.765,"n":236,"o":4.79,"t":"2026-10-16T13:30:00Z","v":50102,"vw":4.785811},{"c":4.815,"h":4.825,"l":4.785,"n":277,"o":4.79,"t":"2026-10-16T13:45:00Z","v":40587,"vw":4.810487},{"c":4.775,"h":4.82,"l":4.77,"n":319,"o":4.81,"t":"2026-10-16T14:00:00Z","v":39553,"vw":4.798081},{"c":4.775,"h":4.785,"l":4.76,"n":215,"o":4.77,"t":"2026-10-16T14:15:00Z","v":44474,"vw":4.77175},{"c":4.755,"h":4.79,"l":4.755,"n":176,"o":4.78,"t":"2026-10-16T14:30:00Z","v":31647,"vw":4.769579},{"c":4.765,"h":4.7701,"l":4.75,"n":173,"o":4.75,"t":"2026-10-16T14:45:00Z","v":23658,"vw":4.763445},{"c":4.79,"h":4.8,"l":4.755,"n":312,"o":4.76,"t":"2026-10-16T15:00:00Z","v":55909,"vw":4.773162},{"c":4.785,"h":4.79,"l":4.775,"n":250,"o":4.79,"t":"2026-10-16T15:15:00Z","v":47497,"vw":4.782772},{"c":4.755,"h":4.795,"l":4.755,"n":227,"o":4.785,"t":"2026-10-16T15:30:00Z","v":44101,"vw":4.776484},{"c":4.765,"h":4.78,"l":4.75,"n":215,"o":4.76,"t":"2026-10-16T15:45:00Z","v":33907,"vw":4.764015},{"c":4.745,"h":4.7797,"l":4.745,"n":265,"o":4.77,"t":"2026-10-16T16:00:00Z","v":55173,"vw":4.76135},{"c":4.745,"h":4.76,"l":4.74,"n":224,"o":4.75,"t":"2026-10-16T16:15:00Z","v":23147,"vw":4.748848},{"c":4.73,"h":4.745,"l":4.725,"n":373,"o":4.745,"t":"2026-10-16T16:30:00Z","v":77723,"vw":4.736466},{"c":4.72,"h":4.74,"l":4.71,"n":260,"o":4.73,"t":"2026-10-16T16:45:00Z","v":24774,"vw":4.725197},{"c":4.7,"h":4.73,"l":4.695,"n":288,"o":4.72,"t":"2026-10-16T17:00:00Z","v":36802,"vw":4.706402},{"c":4.69,"h":4.705,"l":4.68,"n":197,"o":4.7,"t":"2026-10-16T17:15:00Z","v":20466,"vw":4.693054},{"c":4.675,"h":4.7,"l":4.675,"n":317,"o":4.69,"t":"2026-10-16T17:30:00Z","v":50565,"vw":4.686965},{"c":4.65,"h":4.675,"l":4.65,"n":217,"o":4.67,"t":"2026-10-16T17:45:00Z","v":19703,"vw":4.665359},{"c":4.645,"h":4.665,"l":4.635,"n":441,"o":4.655,"t":"2026-10-16T18:00:00Z","v":102332,"vw":4.648629},{"c":4.64,"h":4.645,"l":4.62,"n":326,"o":4.645,"t":"2026-10-16T18:15:00Z","v":69022,"vw":4.631913},{"c":4.645,"h":4.66,"l":4.635,"n":303,"o":4.64,"t":"2026-10-16T18:30:00Z","v":48878,"vw":4.644381},{"c":4.655,"h":4.66,"l":4.635,"n":242,"o":4.645,"t":"2026-10-16T18:45:00Z","v":55339,"vw":4.646547},{"c":4.655,"h":4.66,"l":4.64,"n":271,"o":4.65,"t":"2026-10-16T19:00:00Z","v":39800,"vw":4.646181},{"c":4.65,"h":4.66,"l":4.645,"n":414,"o":4.655,"t":"2026-10-16T19:15:00Z","v":86818,"vw":4.651399},{"c":4.635,"h":4.655,"l":4.62,"n":451,"o":4.655,"t":"2026-10-16T19:30:00Z","v":70215,"vw":4.637065},{"c":4.62,"h":4.635,"l":4.61,"n":1074,"o":4.63,"t":"2026-10-16T19:45:00Z","v":178332,"vw":4.624053},{"c":4.6301,"h":4.6301,"l":4.625,"n":25,"o":4.625,"t":"2026-10-16T20:00:00Z","v":219685,"vw":4.629997},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-16T20:15:00Z","v":100,"vw":4.65},{"c":4.63,"h":4.63,"l":4.63,"n":14,"o":4.63,"t":"2026-10-16T20:30:00Z","v":1000,"vw":4.63},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-19T09:15:00Z","v":18409,"vw":4.68},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-10-19T13:15:00Z","v":104,"vw":4.64},{"c":4.68,"h":4.695,"l":4.63,"n":440,"o":4.67,"t":"2026-10-19T13:30:00Z","v":83265,"vw":4.668478},{"c":4.65,"h":4.68,"l":4.65,"n":279,"o":4.68,"t":"2026-10-19T13:45:00Z","v":30097,"vw":4.667566},{"c":4.65,"h":4.685,"l":4.64,"n":476,"o":4.65,"t":"2026-10-19T14:00:00Z","v":139957,"vw":4.659701},{"c":4.655,"h":4.66,"l":4.645,"n":325,"o":4.65,"t":"2026-10-19T14:15:00Z","v":57919,"vw":4.653565},{"c":4.65,"h":4.665,"l":4.645,"n":348,"o":4.655,"t":"2026-10-19T14:30:00Z","v":67189,"vw":4.653189},{"c":4.645,"h":4.67,"l":4.63,"n":277,"o":4.66,"t":"2026-10-19T14:45:00Z","v":41022,"vw":4.650926},{"c":4.675,"h":4.675,"l":4.645,"n":250,"o":4.645,"t":"2026-10-19T15:00:00Z","v":40295,"vw":4.659479},{"c":4.67,"h":4.68,"l":4.67,"n":270,"o":4.675,"t":"2026-10-19T15:15:00Z","v":51574,"vw":4.673354},{"c":4.655,"h":4.67,"l":4.65,"n":178,"o":4.67,"t":"2026-10-19T15:30:00Z","v":16042,"vw":4.658408},{"c":4.66,"h":4.67,"l":4.65,"n":266,"o":4.655,"t":"2026-10-19T15:45:00Z","v":44539,"vw":4.661798},{"c":4.645,"h":4.655,"l":4.635,"n":284,"o":4.655,"t":"2026-10-19T16:00:00Z","v":34385,"vw":4.641491},{"c":4.645,"h":4.66,"l":4.645,"n":178,"o":4.65,"t":"2026-10-19T16:15:00Z","v":44261,"vw":4.651206},{"c":4.645,"h":4.65,"l":4.63,"n":196,"o":4.645,"t":"2026-10-19T16:30:00Z","v":42571,"vw":4.640843},{"c":4.625,"h":4.65,"l":4.62,"n":164,"o":4.645,"t":"2026-10-19T16:45:00Z","v":34172,"vw":4.633063},{"c":4.6201,"h":4.625,"l":4.61,"n":201,"o":4.625,"t":"2026-10-19T17:00:00Z","v":46037,"vw":4.620547},{"c":4.6292,"h":4.6299,"l":4.62,"n":121,"o":4.625,"t":"2026-10-19T17:15:00Z","v":15347,"vw":4.625126},{"c":4.625,"h":4.64,"l":4.6101,"n":381,"o":4.625,"t":"2026-10-19T17:30:00Z","v":86361,"vw":4.622248},{"c":4.635,"h":4.635,"l":4.625,"n":151,"o":4.625,"t":"2026-10-19T17:45:00Z","v":23660,"vw":4.627071},{"c":4.635,"h":4.635,"l":4.63,"n":195,"o":4.635,"t":"2026-10-19T18:00:00Z","v":17849,"vw":4.633738},{"c":4.6301,"h":4.6399,"l":4.63,"n":259,"o":4.635,"t":"2026-10-19T18:15:00Z","v":75470,"vw":4.631499},{"c":4.625,"h":4.635,"l":4.6201,"n":359,"o":4.63,"t":"2026-10-19T18:30:00Z","v":131480,"vw":4.629609},{"c":4.635,"h":4.635,"l":4.62,"n":178,"o":4.6299,"t":"2026-10-19T18:45:00Z","v":43433,"vw":4.627287},{"c":4.625,"h":4.6374,"l":4.62,"n":319,"o":4.635,"t":"2026-10-19T19:00:00Z","v":60031,"vw":4.630703},{"c":4.635,"h":4.64,"l":4.62,"n":417,"o":4.625,"t":"2026-10-19T19:15:00Z","v":102073,"vw":4.6337},{"c":4.665,"h":4.665,"l":4.63,"n":453,"o":4.635,"t":"2026-10-19T19:30:00Z","v":87079,"vw":4.647224},{"c":4.63,"h":4.67,"l":4.63,"n":1198,"o":4.665,"t":"2026-10-19T19:45:00Z","v":327147,"vw":4.644028},{"c":4.63,"h":4.63,"l":4.63,"n":17,"o":4.63,"t":"2026-10-19T20:00:00Z","v":203111,"vw":4.63},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T12:30:00Z","v":400,"vw":4.61},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-20T13:15:00Z","v":1201,"vw":4.65},{"c":4.72,"h":4.74,"l":4.66,"n":521,"o":4.66,"t":"2026-10-20T13:30:00Z","v":119346,"vw":4.70689},{"c":4.71,"h":4.75,"l":4.7,"n":327,"o":4.725,"t":"2026-10-20T13:45:00Z","v":74979,"vw":4.736499},{"c":4.695,"h":4.715,"l":4.675,"n":250,"o":4.715,"t":"2026-10-20T14:00:00Z","v":40241,"vw":4.700096},{"c":4.725,"h":4.74,"l":4.69,"n":252,"o":4.695,"t":"2026-10-20T14:15:00Z","v":36530,"vw":4.717138},{"c":4.7201,"h":4.745,"l":4.7201,"n":248,"o":4.73,"t":"2026-10-20T14:30:00Z","v":37104,"vw":4.735462},{"c":4.735,"h":4.755,"l":4.7224,"n":361,"o":4.725,"t":"2026-10-20T14:45:00Z","v":102717,"vw":4.739325},{"c":4.72,"h":4.74,"l":4.72,"n":156,"o":4.731,"t":"2026-10-20T15:00:00Z","v":33108,"vw":4.729769},{"c":4.705,"h":4.735,"l":4.7,"n":160,"o":4.725,"t":"2026-10-20T15:15:00Z","v":30919,"vw":4.716572},{"c":4.715,"h":4.72,"l":4.6985,"n":166,"o":4.7,"t":"2026-10-20T15:30:00Z","v":23157,"vw":4.707191},{"c":4.6999,"h":4.72,"l":4.69,"n":126,"o":4.72,"t":"2026-10-20T15:45:00Z","v":26979,"vw":4.70019},{"c":4.705,"h":4.715,"l":4.7,"n":156,"o":4.7,"t":"2026-10-20T16:00:00Z","v":41692,"vw":4.706513},{"c":4.7115,"h":4.715,"l":4.7,"n":183,"o":4.71,"t":"2026-10-20T16:15:00Z","v":49635,"vw":4.70448},{"c":4.725,"h":4.745,"l":4.71,"n":200,"o":4.72,"t":"2026-10-20T16:30:00Z","v":49824,"vw":4.72632},{"c":4.71,"h":4.736,"l":4.71,"n":167,"o":4.725,"t":"2026-10-20T16:45:00Z","v":60044,"vw":4.725954},{"c":4.725,"h":4.725,"l":4.705,"n":270,"o":4.71,"t":"2026-10-20T17:00:00Z","v":77082,"vw":4.715031},{"c":4.725,"h":4.7299,"l":4.72,"n":128,"o":4.725,"t":"2026-10-20T17:15:00Z","v":11950,"vw":4.725126},{"c":4.73,"h":4.73,"l":4.72,"n":233,"o":4.725,"t":"2026-10-20T17:30:00Z","v":42141,"vw":4.725614},{"c":4.735,"h":4.735,"l":4.725,"n":143,"o":4.73,"t":"2026-10-20T17:45:00Z","v":28199,"vw":4.729873},{"c":4.725,"h":4.735,"l":4.72,"n":152,"o":4.735,"t":"2026-10-20T18:00:00Z","v":29383,"vw":4.726448},{"c":4.71,"h":4.73,"l":4.71,"n":208,"o":4.73,"t":"2026-10-20T18:15:00Z","v":44508,"vw":4.721177},{"c":4.71,"h":4.72,"l":4.71,"n":162,"o":4.715,"t":"2026-10-20T18:30:00Z","v":48493,"vw":4.711837},{"c":4.745,"h":4.745,"l":4.715,"n":352,"o":4.7172,"t":"2026-10-20T18:45:00Z","v":44046,"vw":4.729267},{"c":4.735,"h":4.75,"l":4.73,"n":273,"o":4.745,"t":"2026-10-20T19:00:00Z","v":59149,"vw":4.738337},{"c":4.7577,"h":4.76,"l":4.735,"n":300,"o":4.735,"t":"2026-10-20T19:15:00Z","v":103934,"vw":4.755105},{"c":4.805,"h":4.805,"l":4.768,"n":574,"o":4.768,"t":"2026-10-20T19:30:00Z","v":148628,"vw":4.786882},{"c":4.75,"h":4.8,"l":4.75,"n":844,"o":4.8,"t":"2026-10-20T19:45:00Z","v":205461,"vw":4.779518},{"c":4.76,"h":4.76,"l":4.76,"n":13,"o":4.76,"t":"2026-10-20T20:00:00Z","v":211514,"vw":4.76},{"c":4.746,"h":4.746,"l":4.746,"n":1,"o":4.746,"t":"2026-10-20T21:45:00Z","v":1000,"vw":4.746},{"c":4.7431,"h":4.7431,"l":4.7431,"n":1,"o":4.7431,"t":"2026-10-20T23:30:00Z","v":3000,"vw":4.7431},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-21T11:30:00Z","v":200,"vw":4.73},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-21T13:00:00Z","v":220,"vw":4.76},{"c":4.68,"h":4.76,"l":4.665,"n":461,"o":4.76,"t":"2026-10-21T13:30:00Z","v":123370,"vw":4.701154},{"c":4.685,"h":4.71,"l":4.675,"n":319,"o":4.675,"t":"2026-10-21T13:45:00Z","v":62312,"vw":4.687825},{"c":4.675,"h":4.685,"l":4.6413,"n":310,"o":4.685,"t":"2026-10-21T14:00:00Z","v":60730,"vw":4.659894},{"c":4.65,"h":4.675,"l":4.65,"n":227,"o":4.675,"t":"2026-10-21T14:15:00Z","v":24517,"vw":4.665965},{"c":4.625,"h":4.655,"l":4.625,"n":378,"o":4.655,"t":"2026-10-21T14:30:00Z","v":62926,"vw":4.642853},{"c":4.615,"h":4.63,"l":4.6101,"n":165,"o":4.625,"t":"2026-10-21T14:45:00Z","v":27006,"vw":4.621106},{"c":4.605,"h":4.615,"l":4.595,"n":277,"o":4.615,"t":"2026-10-21T15:00:00Z","v":65439,"vw":4.603351},{"c":4.6212,"h":4.63,"l":4.605,"n":253,"o":4.605,"t":"2026-10-21T15:15:00Z","v":71736,"vw":4.617585},{"c":4.61,"h":4.632,"l":4.6,"n":211,"o":4.62,"t":"2026-10-21T15:30:00Z","v":35797,"vw":4.622847},{"c":4.615,"h":4.615,"l":4.605,"n":170,"o":4.605,"t":"2026-10-21T15:45:00Z","v":23180,"vw":4.611125},{"c":4.625,"h":4.625,"l":4.6,"n":301,"o":4.6105,"t":"2026-10-21T16:00:00Z","v":41417,"vw":4.611566},{"c":4.595,"h":4.621,"l":4.595,"n":176,"o":4.621,"t":"2026-10-21T16:15:00Z","v":53949,"vw":4.609735},{"c":4.585,"h":4.62,"l":4.58,"n":391,"o":4.6,"t":"2026-10-21T16:30:00Z","v":96516,"vw":4.596042},{"c":4.555,"h":4.585,"l":4.55,"n":253,"o":4.585,"t":"2026-10-21T16:45:00Z","v":52166,"vw":4.566386},{"c":4.545,"h":4.5599,"l":4.54,"n":231,"o":4.555,"t":"2026-10-21T17:00:00Z","v":58368,"vw":4.550423},{"c":4.545,"h":4.545,"l":4.53,"n":206,"o":4.545,"t":"2026-10-21T17:15:00Z","v":56780,"vw":4.538502},{"c":4.555,"h":4.555,"l":4.535,"n":330,"o":4.545,"t":"2026-10-21T17:30:00Z","v":64793,"vw":4.545534},{"c":4.56,"h":4.5699,"l":4.55,"n":151,"o":4.555,"t":"2026-10-21T17:45:00Z","v":16874,"vw":4.561278},{"c":4.595,"h":4.6,"l":4.55,"n":486,"o":4.565,"t":"2026-10-21T18:00:00Z","v":113663,"vw":4.569416},{"c":4.605,"h":4.61,"l":4.575,"n":296,"o":4.595,"t":"2026-10-21T18:15:00Z","v":82217,"vw":4.588907},{"c":4.5899,"h":4.61,"l":4.585,"n":217,"o":4.605,"t":"2026-10-21T18:30:00Z","v":29845,"vw":4.595083},{"c":4.555,"h":4.585,"l":4.55,"n":402,"o":4.585,"t":"2026-10-21T18:45:00Z","v":90827,"vw":4.571522},{"c":4.525,"h":4.555,"l":4.5102,"n":452,"o":4.555,"t":"2026-10-21T19:00:00Z","v":83305,"vw":4.531906},{"c":4.54,"h":4.5474,"l":4.525,"n":284,"o":4.525,"t":"2026-10-21T19:15:00Z","v":66423,"vw":4.537556},{"c":4.555,"h":4.56,"l":4.54,"n":406,"o":4.54,"t":"2026-10-21T19:30:00Z","v":44578,"vw":4.547811},{"c":4.57,"h":4.57,"l":4.545,"n":1000,"o":4.555,"t":"2026-10-21T19:45:00Z","v":180597,"vw":4.560157},{"c":4.57,"h":4.57,"l":4.57,"n":12,"o":4.57,"t":"2026-10-21T20:00:00Z","v":139644,"vw":4.57},{"c":4.58,"h":4.58,"l":4.5738,"n":3,"o":4.5738,"t":"2026-10-21T20:15:00Z","v":350,"vw":4.578229},{"c":4.5628,"h":4.5628,"l":4.5628,"n":1,"o":4.5628,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.5628},{"c":4.5767,"h":4.5767,"l":4.57,"n":2,"o":4.57,"t":"2026-10-22T11:30:00Z","v":1620,"vw":4.572812},{"c":4.51,"h":4.52,"l":4.51,"n":6,"o":4.52,"t":"2026-10-22T11:45:00Z","v":4000,"vw":4.510751},{"c":4.58,"h":4.58,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T12:00:00Z","v":1500,"vw":4.526667},{"c":4.58,"h":4.61,"l":4.54,"n":357,"o":4.54,"t":"2026-10-22T13:30:00Z","v":90929,"vw":4.571235},{"c":4.615,"h":4.64,"l":4.58,"n":315,"o":4.58,"t":"2026-10-22T13:45:00Z","v":78002,"vw":4.613465},{"c":4.64,"h":4.645,"l":4.615,"n":211,"o":4.62,"t":"2026-10-22T14:00:00Z","v":30583,"vw":4.631503},{"c":4.63,"h":4.66,"l":4.625,"n":277,"o":4.635,"t":"2026-10-22T14:15:00Z","v":60738,"vw":4.640547},{"c":4.64,"h":4.645,"l":4.605,"n":198,"o":4.63,"t":"2026-10-22T14:30:00Z","v":29844,"vw":4.6269},{"c":4.64,"h":4.66,"l":4.635,"n":471,"o":4.635,"t":"2026-10-22T14:45:00Z","v":128404,"vw":4.646588},{"c":4.6412,"h":4.65,"l":4.63,"n":364,"o":4.645,"t":"2026-10-22T15:00:00Z","v":54393,"vw":4.639644},{"c":4.6912,"h":4.71,"l":4.6416,"n":427,"o":4.6416,"t":"2026-10-22T15:15:00Z","v":127562,"vw":4.686294},{"c":4.705,"h":4.72,"l":4.69,"n":407,"o":4.69,"t":"2026-10-22T15:30:00Z","v":84691,"vw":4.705063},{"c":4.725,"h":4.7301,"l":4.705,"n":378,"o":4.705,"t":"2026-10-22T15:45:00Z","v":95446,"vw":4.723463},{"c":4.73,"h":4.745,"l":4.72,"n":344,"o":4.725,"t":"2026-10-22T16:00:00Z","v":99726,"vw":4.731872},{"c":4.725,"h":4.755,"l":4.72,"n":236,"o":4.74,"t":"2026-10-22T16:15:00Z","v":52863,"vw":4.74001},{"c":4.721,"h":4.7531,"l":4.72,"n":361,"o":4.7236,"t":"2026-10-22T16:30:00Z","v":83247,"vw":4.732365},{"c":4.73,"h":4.735,"l":4.72,"n":200,"o":4.7216,"t":"2026-10-22T16:45:00Z","v":65203,"vw":4.724733},{"c":4.7001,"h":4.725,"l":4.695,"n":223,"o":4.72,"t":"2026-10-22T17:00:00Z","v":42433,"vw":4.71143},{"c":4.725,"h":4.725,"l":4.7,"n":258,"o":4.705,"t":"2026-10-22T17:15:00Z","v":64241,"vw":4.71367},{"c":4.695,"h":4.725,"l":4.69,"n":290,"o":4.725,"t":"2026-10-22T17:30:00Z","v":50071,"vw":4.709923},{"c":4.7,"h":4.71,"l":4.68,"n":275,"o":4.695,"t":"2026-10-22T17:45:00Z","v":53432,"vw":4.695293},{"c":4.685,"h":4.705,"l":4.685,"n":168,"o":4.705,"t":"2026-10-22T18:00:00Z","v":41486,"vw":4.689297},{"c":4.685,"h":4.7,"l":4.68,"n":220,"o":4.685,"t":"2026-10-22T18:15:00Z","v":36056,"vw":4.690933},{"c":4.665,"h":4.685,"l":4.65,"n":376,"o":4.685,"t":"2026-10-22T18:30:00Z","v":87844,"vw":4.669451},{"c":4.675,"h":4.68,"l":4.6626,"n":303,"o":4.6626,"t":"2026-10-22T18:45:00Z","v":76574,"vw":4.671591},{"c":4.685,"h":4.7,"l":4.675,"n":290,"o":4.68,"t":"2026-10-22T19:00:00Z","v":62657,"vw":4.686642},{"c":4.68,"h":4.6901,"l":4.67,"n":250,"o":4.685,"t":"2026-10-22T19:15:00Z","v":64719,"vw":4.682342},{"c":4.675,"h":4.69,"l":4.665,"n":511,"o":4.68,"t":"2026-10-22T19:30:00Z","v":189208,"vw":4.675843},{"c":4.74,"h":4.755,"l":4.665,"n":1278,"o":4.6799,"t":"2026-10-22T19:45:00Z","v":375921,"vw":4.72452},{"c":4.73,"h":4.745,"l":4.73,"n":72,"o":4.745,"t":"2026-10-22T20:00:00Z","v":178889,"vw":4.730181},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-22T20:15:00Z","v":101,"vw":4.73},{"c":4.7365,"h":4.7365,"l":4.7365,"n":1,"o":4.7365,"t":"2026-10-22T20:30:00Z","v":300,"vw":4.7365},{"c":4.7401,"h":4.7401,"l":4.74,"n":3,"o":4.74,"t":"2026-10-22T22:30:00Z","v":1150,"vw":4.740065},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-22T23:15:00Z","v":500,"vw":4.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.33673341830313974,"strike":4.865381423731157,"iv":0.6514037137507496,"gamma":0.46155845595021916,"theta":-0.005483981649448322,"vega":0.0049846424894025056,"rho":0.0013971944174160584,"breakevenPct":9.518207200722028},{"delta":0.5,"premium":0.5300438305923086,"strike":4.632477312539387,"iv":0.7368772669527385,"gamma":0.4204831202239548,"theta":-0.005283257859566528,"vega":0.0046120516406179144,"rho":0.0014345852837072204,"breakevenPct":8.6846556448778},{"delta":0.55,"premium":0.7233542428814778,"strike":4.399573201347617,"iv":0.8223508201547274,"gamma":0.37940778449769036,"theta":-0.0050825340696847325,"vega":0.004239460791833323,"rho":0.0014719761499983825,"breakevenPct":7.851104089033571},{"delta":0.6,"premium":0.9166646551706464,"strike":4.166669090155848,"iv":0.9078243733567162,"gamma":0.33833244877142604,"theta":-0.004881810279802938,"vega":0.0038668699430487326,"rho":0.0015093670162895443,"breakevenPct":7.017552533189344},{"delta":0.65,"premium":1.1099750674598154,"strike":3.933764978964078,"iv":0.9932979265587052,"gamma":0.2972571130451616,"theta":-0.004681086489921143,"vega":0.003494279094264141,"rho":0.0015467578825807064,"breakevenPct":6.184000977345114},{"delta":0.7,"premium":1.303285479748984,"strike":3.7008608677723083,"iv":1.078771479760694,"gamma":0.2561817773188973,"theta":-0.004480362700039348,"vega":0.003121688245479551,"rho":0.0015841487488718682,"breakevenPct":5.350449421500887},{"delta":0.75,"premium":1.4965958920381532,"strike":3.467956756580538,"iv":1.164245032962683,"gamma":0.21510644159263287,"theta":-0.004279638910157553,"vega":0.002749097396694959,"rho":0.0016215396151630303,"breakevenPct":4.516897865656658},{"delta":0.8,"premium":1.6899063043273221,"strike":3.2350526453887682,"iv":1.2497185861646718,"gamma":0.1740311058663685,"theta":-0.004078915120275758,"vega":0.0023765065479103677,"rho":0.0016589304814541924,"breakevenPct":3.6833463098124284},{"delta":0.85,"premium":1.883216716616491,"strike":3.0021485341969987,"iv":1.3351921393666606,"gamma":0.13295577014010412,"theta":-0.0038781913303939635,"vega":0.002003915699125777,"rho":0.0016963213477453542,"breakevenPct":2.849794753968201},{"delta":0.9,"premium":2.07652712890566,"strike":2.7692444230052287,"iv":1.4206656925686496,"gamma":0.0918804344138397,"theta":-0.0036774675405121682,"vega":0.0016313248503411855,"rho":0.0017337122140365163,"breakevenPct":2.0162431981239717}],"put":[{"delta":0.1,"premium":0.16030367688575836,"strike":2.573597692041131,"iv":2.120029983466013,"gamma":0.06553660911231265,"theta":-0.007740513271067756,"vega":0.002188337832730564,"rho":-0.0005063570061609594,"breakevenPct":49.19381020725531},{"delta":0.15,"premium":0.19706734821846847,"strike":2.836195344417632,"iv":1.9640851800606003,"gamma":0.10535948691401041,"theta":-0.007530501012294189,"vega":0.002525097807543273,"rho":-0.0007254904319792293,"breakevenPct":44.4394106063334},{"delta":0.2,"premium":0.23383101955117863,"strike":3.098792996794133,"iv":1.8081403766551876,"gamma":0.1451823647157082,"theta":-0.007320488753520623,"vega":0.002861857782355983,"rho":-0.0009446238577974994,"breakevenPct":39.68501100541148},{"delta":0.25,"premium":0.2705946908838887,"strike":3.361390649170634,"iv":1.652195573249775,"gamma":0.1850052425174059,"theta":-0.007110476494747056,"vega":0.0031986177571686923,"rho":-0.0011637572836157692,"breakevenPct":34.930611404489575},{"delta":0.3,"premium":0.30735836221659885,"strike":3.6239883015471346,"iv":1.4962507698443623,"gamma":0.22482812031910368,"theta":-0.006900464235973489,"vega":0.003535377731981402,"rho":-0.0013828907094340392,"breakevenPct":30.176211803567664},{"delta":0.35,"premium":0.3441220335493089,"strike":3.8865859539236354,"iv":1.34030596643895,"gamma":0.2646509981208014,"theta":-0.006690451977199923,"vega":0.0038721377067941114,"rho":-0.0016020241352523092,"breakevenPct":25.421812202645757},{"delta":0.4,"premium":0.3808857048820191,"strike":4.149183606300137,"iv":1.184361163033537,"gamma":0.30447387592249925,"theta":-0.006480439718426356,"vega":0.004208897681606821,"rho":-0.0018211575610705794,"breakevenPct":20.667412601723836},{"delta":0.45,"premium":0.4176493762147293,"strike":4.411781258676638,"iv":1.0284163596281244,"gamma":0.344296753724197,"theta":-0.006270427459652789,"vega":0.0045456576564195305,"rho":-0.0020402909868888494,"breakevenPct":15.913013000801925},{"delta":0.5,"premium":0.4544130475474394,"strike":4.674378911053139,"iv":0.8724715562227119,"gamma":0.38411963152589473,"theta":-0.0060604152008792225,"vega":0.00488241763123224,"rho":-0.0022594244127071192,"breakevenPct":11.158613399880018},{"delta":0.55,"premium":0.4911767188801496,"strike":4.93697656342964,"iv":0.7165267528172992,"gamma":0.42394250932759253,"theta":-0.005850402942105656,"vega":0.00521917760604495,"rho":-0.0024785578385253895,"breakevenPct":6.404213798958104},{"delta":0.6,"premium":0.8440944950918426,"strike":5.362204731675623,"iv":0.7872406357170472,"gamma":0.39038313297170596,"theta":-0.006075012288997596,"vega":0.005031655925702698,"rho":-0.0029439728083544355,"breakevenPct":4.881889756130922},{"delta":0.65,"premium":1.2968504096863738,"strike":5.838789904933025,"iv":0.929530945871057,"gamma":0.3336504131976347,"theta":-0.006436870563994434,"vega":0.0046785716174167725,"rho":-0.0034871608973447805,"breakevenPct":4.380221152702078},{"delta":0.7,"premium":1.749606324280904,"strike":6.315375078190425,"iv":1.0718212560250666,"gamma":0.27691769342356354,"theta":-0.006798728838991272,"vega":0.004325487309130848,"rho":-0.004030348986335125,"breakevenPct":3.8785525492732362},{"delta":0.75,"premium":2.202362238875435,"strike":6.791960251447827,"iv":1.2141115661790765,"gamma":0.2201849736494923,"theta":-0.00716058711398811,"vega":0.0039724030008449224,"rho":-0.004573537075325471,"breakevenPct":3.376883945844393},{"delta":0.8,"premium":2.655118153469966,"strike":7.268545424705227,"iv":1.3564018763330863,"gamma":0.16345225387542106,"theta":-0.007522445388984949,"vega":0.003619318692558997,"rho":-0.005116725164315815,"breakevenPct":2.8752153424155495}]},"raw":{"call":[{"delta":0.45,"premium":0.33673341830313974,"strike":4.865381423731157,"iv":0.6514037137507496,"gamma":0.46155845595021916,"theta":-0.005483981649448322,"vega":0.0049846424894025056,"rho":0.0013971944174160584,"breakevenPct":9.518207200722028},{"delta":0.5,"premium":0.5300438305923086,"strike":4.632477312539387,"iv":0.7368772669527385,"gamma":0.4204831202239548,"theta":-0.005283257859566528,"vega":0.0046120516406179144,"rho":0.0014345852837072204,"breakevenPct":8.6846556448778},{"delta":0.55,"premium":0.7233542428814778,"strike":4.399573201347617,"iv":0.8223508201547274,"gamma":0.37940778449769036,"theta":-0.0050825340696847325,"vega":0.004239460791833323,"rho":0.0014719761499983825,"breakevenPct":7.851104089033571},{"delta":0.6,"premium":0.9166646551706464,"strike":4.166669090155848,"iv":0.9078243733567162,"gamma":0.33833244877142604,"theta":-0.004881810279802938,"vega":0.0038668699430487326,"rho":0.0015093670162895443,"breakevenPct":7.017552533189344},{"delta":0.65,"premium":1.1099750674598154,"strike":3.933764978964078,"iv":0.9932979265587052,"gamma":0.2972571130451616,"theta":-0.004681086489921143,"vega":0.003494279094264141,"rho":0.0015467578825807064,"breakevenPct":6.184000977345114},{"delta":0.7,"premium":1.303285479748984,"strike":3.7008608677723083,"iv":1.078771479760694,"gamma":0.2561817773188973,"theta":-0.004480362700039348,"vega":0.003121688245479551,"rho":0.0015841487488718682,"breakevenPct":5.350449421500887},{"delta":0.75,"premium":1.4965958920381532,"strike":3.467956756580538,"iv":1.164245032962683,"gamma":0.21510644159263287,"theta":-0.004279638910157553,"vega":0.002749097396694959,"rho":0.0016215396151630303,"breakevenPct":4.516897865656658},{"delta":0.8,"premium":1.6899063043273221,"strike":3.2350526453887682,"iv":1.2497185861646718,"gamma":0.1740311058663685,"theta":-0.004078915120275758,"vega":0.0023765065479103677,"rho":0.0016589304814541924,"breakevenPct":3.6833463098124284},{"delta":0.85,"premium":1.883216716616491,"strike":3.0021485341969987,"iv":1.3351921393666606,"gamma":0.13295577014010412,"theta":-0.0038781913303939635,"vega":0.002003915699125777,"rho":0.0016963213477453542,"breakevenPct":2.849794753968201},{"delta":0.9,"premium":2.07652712890566,"strike":2.7692444230052287,"iv":1.4206656925686496,"gamma":0.0918804344138397,"theta":-0.0036774675405121682,"vega":0.0016313248503411855,"rho":0.0017337122140365163,"breakevenPct":2.0162431981239717}],"put":[{"delta":0.1,"premium":0.16030367688575836,"strike":2.573597692041131,"iv":2.120029983466013,"gamma":0.06553660911231265,"theta":-0.007740513271067756,"vega":0.002188337832730564,"rho":-0.0005063570061609594,"breakevenPct":49.19381020725531},{"delta":0.15,"premium":0.19706734821846847,"strike":2.836195344417632,"iv":1.9640851800606003,"gamma":0.10535948691401041,"theta":-0.007530501012294189,"vega":0.002525097807543273,"rho":-0.0007254904319792293,"breakevenPct":44.4394106063334},{"delta":0.2,"premium":0.23383101955117863,"strike":3.098792996794133,"iv":1.8081403766551876,"gamma":0.1451823647157082,"theta":-0.007320488753520623,"vega":0.002861857782355983,"rho":-0.0009446238577974994,"breakevenPct":39.68501100541148},{"delta":0.25,"premium":0.2705946908838887,"strike":3.361390649170634,"iv":1.652195573249775,"gamma":0.1850052425174059,"theta":-0.007110476494747056,"vega":0.0031986177571686923,"rho":-0.0011637572836157692,"breakevenPct":34.930611404489575},{"delta":0.3,"premium":0.30735836221659885,"strike":3.6239883015471346,"iv":1.4962507698443623,"gamma":0.22482812031910368,"theta":-0.006900464235973489,"vega":0.003535377731981402,"rho":-0.0013828907094340392,"breakevenPct":30.176211803567664},{"delta":0.35,"premium":0.3441220335493089,"strike":3.8865859539236354,"iv":1.34030596643895,"gamma":0.2646509981208014,"theta":-0.006690451977199923,"vega":0.0038721377067941114,"rho":-0.0016020241352523092,"breakevenPct":25.421812202645757},{"delta":0.4,"premium":0.3808857048820191,"strike":4.149183606300137,"iv":1.184361163033537,"gamma":0.30447387592249925,"theta":-0.006480439718426356,"vega":0.004208897681606821,"rho":-0.0018211575610705794,"breakevenPct":20.667412601723836},{"delta":0.45,"premium":0.4176493762147293,"strike":4.411781258676638,"iv":1.0284163596281244,"gamma":0.344296753724197,"theta":-0.006270427459652789,"vega":0.0045456576564195305,"rho":-0.0020402909868888494,"breakevenPct":15.913013000801925},{"delta":0.5,"premium":0.4544130475474394,"strike":4.674378911053139,"iv":0.8724715562227119,"gamma":0.38411963152589473,"theta":-0.0060604152008792225,"vega":0.00488241763123224,"rho":-0.0022594244127071192,"breakevenPct":11.158613399880018},{"delta":0.55,"premium":0.4911767188801496,"strike":4.93697656342964,"iv":0.7165267528172992,"gamma":0.42394250932759253,"theta":-0.005850402942105656,"vega":0.00521917760604495,"rho":-0.0024785578385253895,"breakevenPct":6.404213798958104},{"delta":0.6,"premium":0.8440944950918426,"strike":5.362204731675623,"iv":0.7872406357170472,"gamma":0.39038313297170596,"theta":-0.006075012288997596,"vega":0.005031655925702698,"rho":-0.0029439728083544355,"breakevenPct":4.881889756130922},{"delta":0.65,"premium":1.2968504096863738,"strike":5.838789904933025,"iv":0.929530945871057,"gamma":0.3336504131976347,"theta":-0.006436870563994434,"vega":0.0046785716174167725,"rho":-0.0034871608973447805,"breakevenPct":4.380221152702078},{"delta":0.7,"premium":1.749606324280904,"strike":6.315375078190425,"iv":1.0718212560250666,"gamma":0.27691769342356354,"theta":-0.006798728838991272,"vega":0.004325487309130848,"rho":-0.004030348986335125,"breakevenPct":3.8785525492732362},{"delta":0.75,"premium":2.202362238875435,"strike":6.791960251447827,"iv":1.2141115661790765,"gamma":0.2201849736494923,"theta":-0.00716058711398811,"vega":0.0039724030008449224,"rho":-0.004573537075325471,"breakevenPct":3.376883945844393},{"delta":0.8,"premium":2.655118153469966,"strike":7.268545424705227,"iv":1.3564018763330863,"gamma":0.16345225387542106,"theta":-0.007522445388984949,"vega":0.003619318692558997,"rho":-0.005116725164315815,"breakevenPct":2.8752153424155495}]}},"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"}}