{"symbol":"UAA","url":"https://intraalpha.com/companies/UAA","capturedAt":"2026-10-23T02:00:58.640Z","state":"ready","quote":{"symbol":"UAA","last_price":4.83,"prev_close":4.67,"regular_close":4.88,"change":0.16,"change_pct":3.4261,"regular_change":0.21,"regular_change_pct":4.4968,"extended_change":-0.05,"extended_change_pct":-1.0246,"bid":4.83,"ask":4.95,"bid_size":500,"ask_size":100,"volume":6920126,"vwap":4.831214,"open":4.65,"high":4.9,"low":4.65,"close":4.88,"trade_count":27128,"last_trade_at":"2026-10-22T23:58:35.303712647Z","last_quote_at":"2026-10-22T23:56:30.478424918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:57.840444308-04:00","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":"UAA","fetched_at":"2026-10-23T02:00:58.176374+00:00","name":"Under Armour Inc A","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":2005978000,"ebitda":173035000,"pe_ratio":null,"peg_ratio":1.199,"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":6.36,"analyst_number":0,"beta":1.617,"fifty_two_week_high":8.15,"fifty_two_week_low":4.13,"fifty_day_ma":4.932,"two_hundred_day_ma":5.97,"shares_outstanding":188840000,"forward_pe":47.39,"price_to_sales":0.407,"price_to_book":1.426,"ev_to_revenue":0.607,"ev_to_ebitda":28.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:58.176374+00:00"},"optionObservedAt":"2026-10-22T19:59:49.778Z","bars":[{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T08:00:00Z","v":100,"vw":4.93},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T11:10:00Z","v":1000,"vw":4.96},{"c":4.89,"h":4.9,"l":4.89,"n":4,"o":4.9,"t":"2026-10-16T11:50:00Z","v":1000,"vw":4.891006},{"c":4.915,"h":4.95,"l":4.9,"n":259,"o":4.91,"t":"2026-10-16T13:30:00Z","v":86460,"vw":4.914119},{"c":4.92,"h":4.93,"l":4.91,"n":209,"o":4.915,"t":"2026-10-16T13:35:00Z","v":52120,"vw":4.922305},{"c":4.93,"h":4.94,"l":4.915,"n":230,"o":4.92,"t":"2026-10-16T13:40:00Z","v":44565,"vw":4.931147},{"c":4.965,"h":4.97,"l":4.925,"n":254,"o":4.925,"t":"2026-10-16T13:45:00Z","v":37970,"vw":4.942201},{"c":4.955,"h":4.965,"l":4.95,"n":174,"o":4.965,"t":"2026-10-16T13:50:00Z","v":19356,"vw":4.957924},{"c":4.95,"h":4.97,"l":4.95,"n":457,"o":4.9543,"t":"2026-10-16T13:55:00Z","v":153728,"vw":4.957662},{"c":4.955,"h":4.965,"l":4.945,"n":298,"o":4.955,"t":"2026-10-16T14:00:00Z","v":39682,"vw":4.955827},{"c":4.925,"h":4.96,"l":4.92,"n":247,"o":4.96,"t":"2026-10-16T14:05:00Z","v":31439,"vw":4.94547},{"c":4.915,"h":4.94,"l":4.91,"n":258,"o":4.9272,"t":"2026-10-16T14:10:00Z","v":35581,"vw":4.92335},{"c":4.905,"h":4.9199,"l":4.9,"n":223,"o":4.915,"t":"2026-10-16T14:15:00Z","v":30183,"vw":4.90859},{"c":4.905,"h":4.91,"l":4.9,"n":179,"o":4.905,"t":"2026-10-16T14:20:00Z","v":13606,"vw":4.902743},{"c":4.915,"h":4.925,"l":4.9,"n":219,"o":4.905,"t":"2026-10-16T14:25:00Z","v":29503,"vw":4.91417},{"c":4.925,"h":4.93,"l":4.91,"n":201,"o":4.915,"t":"2026-10-16T14:30:00Z","v":32230,"vw":4.920586},{"c":4.91,"h":4.93,"l":4.905,"n":348,"o":4.925,"t":"2026-10-16T14:35:00Z","v":52886,"vw":4.91494},{"c":4.8901,"h":4.91,"l":4.89,"n":203,"o":4.905,"t":"2026-10-16T14:40:00Z","v":37113,"vw":4.901777},{"c":4.91,"h":4.91,"l":4.895,"n":182,"o":4.9,"t":"2026-10-16T14:45:00Z","v":33332,"vw":4.902527},{"c":4.905,"h":4.92,"l":4.9,"n":205,"o":4.91,"t":"2026-10-16T14:50:00Z","v":35082,"vw":4.909295},{"c":4.905,"h":4.91,"l":4.9,"n":142,"o":4.905,"t":"2026-10-16T14:55:00Z","v":20155,"vw":4.905168},{"c":4.9099,"h":4.91,"l":4.895,"n":269,"o":4.91,"t":"2026-10-16T15:00:00Z","v":50038,"vw":4.902507},{"c":4.925,"h":4.9274,"l":4.905,"n":298,"o":4.9099,"t":"2026-10-16T15:05:00Z","v":74010,"vw":4.917849},{"c":4.94,"h":4.94,"l":4.91,"n":273,"o":4.92,"t":"2026-10-16T15:10:00Z","v":60596,"vw":4.926411},{"c":4.925,"h":4.94,"l":4.92,"n":270,"o":4.94,"t":"2026-10-16T15:15:00Z","v":42113,"vw":4.930503},{"c":4.94,"h":4.94,"l":4.92,"n":390,"o":4.925,"t":"2026-10-16T15:20:00Z","v":49984,"vw":4.926266},{"c":4.925,"h":4.94,"l":4.92,"n":491,"o":4.935,"t":"2026-10-16T15:25:00Z","v":136566,"vw":4.929108},{"c":4.925,"h":4.935,"l":4.92,"n":276,"o":4.925,"t":"2026-10-16T15:30:00Z","v":77854,"vw":4.924681},{"c":4.905,"h":4.925,"l":4.905,"n":251,"o":4.925,"t":"2026-10-16T15:35:00Z","v":34490,"vw":4.915046},{"c":4.895,"h":4.9095,"l":4.89,"n":229,"o":4.9061,"t":"2026-10-16T15:40:00Z","v":27134,"vw":4.896455},{"c":4.91,"h":4.91,"l":4.89,"n":266,"o":4.895,"t":"2026-10-16T15:45:00Z","v":49433,"vw":4.895425},{"c":4.92,"h":4.93,"l":4.905,"n":371,"o":4.905,"t":"2026-10-16T15:50:00Z","v":95157,"vw":4.917168},{"c":4.905,"h":4.915,"l":4.905,"n":153,"o":4.915,"t":"2026-10-16T15:55:00Z","v":29336,"vw":4.909723},{"c":4.915,"h":4.92,"l":4.9,"n":267,"o":4.91,"t":"2026-10-16T16:00:00Z","v":41758,"vw":4.908177},{"c":4.895,"h":4.92,"l":4.89,"n":317,"o":4.915,"t":"2026-10-16T16:05:00Z","v":92919,"vw":4.904917},{"c":4.895,"h":4.9,"l":4.88,"n":293,"o":4.89,"t":"2026-10-16T16:10:00Z","v":59323,"vw":4.890848},{"c":4.895,"h":4.905,"l":4.885,"n":300,"o":4.895,"t":"2026-10-16T16:15:00Z","v":75880,"vw":4.895903},{"c":4.895,"h":4.895,"l":4.89,"n":104,"o":4.89,"t":"2026-10-16T16:20:00Z","v":14723,"vw":4.89244},{"c":4.8901,"h":4.895,"l":4.89,"n":134,"o":4.895,"t":"2026-10-16T16:25:00Z","v":21285,"vw":4.891603},{"c":4.885,"h":4.895,"l":4.88,"n":315,"o":4.895,"t":"2026-10-16T16:30:00Z","v":62593,"vw":4.885815},{"c":4.875,"h":4.885,"l":4.87,"n":201,"o":4.885,"t":"2026-10-16T16:35:00Z","v":28576,"vw":4.877251},{"c":4.875,"h":4.88,"l":4.87,"n":536,"o":4.875,"t":"2026-10-16T16:40:00Z","v":87949,"vw":4.873447},{"c":4.87,"h":4.885,"l":4.87,"n":269,"o":4.875,"t":"2026-10-16T16:45:00Z","v":60715,"vw":4.878442},{"c":4.865,"h":4.875,"l":4.855,"n":248,"o":4.875,"t":"2026-10-16T16:50:00Z","v":47672,"vw":4.861139},{"c":4.86,"h":4.87,"l":4.86,"n":573,"o":4.8634,"t":"2026-10-16T16:55:00Z","v":135593,"vw":4.860962},{"c":4.855,"h":4.87,"l":4.85,"n":370,"o":4.865,"t":"2026-10-16T17:00:00Z","v":90300,"vw":4.859724},{"c":4.845,"h":4.855,"l":4.83,"n":274,"o":4.85,"t":"2026-10-16T17:05:00Z","v":65390,"vw":4.84265},{"c":4.845,"h":4.85,"l":4.835,"n":201,"o":4.845,"t":"2026-10-16T17:10:00Z","v":62245,"vw":4.841054},{"c":4.82,"h":4.85,"l":4.82,"n":243,"o":4.845,"t":"2026-10-16T17:15:00Z","v":60072,"vw":4.840426},{"c":4.825,"h":4.83,"l":4.82,"n":128,"o":4.825,"t":"2026-10-16T17:20:00Z","v":19481,"vw":4.824866},{"c":4.825,"h":4.84,"l":4.8201,"n":272,"o":4.825,"t":"2026-10-16T17:25:00Z","v":75219,"vw":4.829507},{"c":4.8339,"h":4.835,"l":4.82,"n":247,"o":4.83,"t":"2026-10-16T17:30:00Z","v":77173,"vw":4.828844},{"c":4.825,"h":4.84,"l":4.82,"n":354,"o":4.835,"t":"2026-10-16T17:35:00Z","v":52713,"vw":4.829968},{"c":4.81,"h":4.85,"l":4.81,"n":363,"o":4.825,"t":"2026-10-16T17:40:00Z","v":98807,"vw":4.828857},{"c":4.805,"h":4.815,"l":4.8,"n":205,"o":4.81,"t":"2026-10-16T17:45:00Z","v":49548,"vw":4.806884},{"c":4.795,"h":4.81,"l":4.795,"n":207,"o":4.8099,"t":"2026-10-16T17:50:00Z","v":29952,"vw":4.800275},{"c":4.8,"h":4.8,"l":4.79,"n":120,"o":4.795,"t":"2026-10-16T17:55:00Z","v":21224,"vw":4.795947},{"c":4.775,"h":4.795,"l":4.77,"n":354,"o":4.79,"t":"2026-10-16T18:00:00Z","v":84738,"vw":4.783652},{"c":4.79,"h":4.8,"l":4.775,"n":476,"o":4.78,"t":"2026-10-16T18:05:00Z","v":177301,"vw":4.788489},{"c":4.775,"h":4.795,"l":4.77,"n":280,"o":4.795,"t":"2026-10-16T18:10:00Z","v":44444,"vw":4.782428},{"c":4.775,"h":4.78,"l":4.77,"n":117,"o":4.775,"t":"2026-10-16T18:15:00Z","v":14966,"vw":4.775045},{"c":4.76,"h":4.78,"l":4.76,"n":327,"o":4.775,"t":"2026-10-16T18:20:00Z","v":69876,"vw":4.77015},{"c":4.775,"h":4.7799,"l":4.75,"n":384,"o":4.76,"t":"2026-10-16T18:25:00Z","v":122567,"vw":4.763251},{"c":4.785,"h":4.79,"l":4.775,"n":196,"o":4.775,"t":"2026-10-16T18:30:00Z","v":41236,"vw":4.78331},{"c":4.8,"h":4.8,"l":4.77,"n":375,"o":4.785,"t":"2026-10-16T18:35:00Z","v":118883,"vw":4.785907},{"c":4.785,"h":4.8,"l":4.78,"n":220,"o":4.7999,"t":"2026-10-16T18:40:00Z","v":91506,"vw":4.788723},{"c":4.78,"h":4.785,"l":4.77,"n":285,"o":4.785,"t":"2026-10-16T18:45:00Z","v":88893,"vw":4.775862},{"c":4.795,"h":4.8,"l":4.775,"n":223,"o":4.775,"t":"2026-10-16T18:50:00Z","v":65965,"vw":4.787956},{"c":4.785,"h":4.8,"l":4.78,"n":194,"o":4.795,"t":"2026-10-16T18:55:00Z","v":27030,"vw":4.788648},{"c":4.785,"h":4.79,"l":4.78,"n":304,"o":4.785,"t":"2026-10-16T19:00:00Z","v":49231,"vw":4.784067},{"c":4.775,"h":4.79,"l":4.775,"n":630,"o":4.785,"t":"2026-10-16T19:05:00Z","v":105504,"vw":4.780196},{"c":4.8,"h":4.8,"l":4.7726,"n":512,"o":4.78,"t":"2026-10-16T19:10:00Z","v":154635,"vw":4.784077},{"c":4.785,"h":4.8,"l":4.785,"n":448,"o":4.8,"t":"2026-10-16T19:15:00Z","v":79926,"vw":4.791729},{"c":4.79,"h":4.8,"l":4.78,"n":360,"o":4.79,"t":"2026-10-16T19:20:00Z","v":109077,"vw":4.793095},{"c":4.785,"h":4.795,"l":4.78,"n":286,"o":4.79,"t":"2026-10-16T19:25:00Z","v":63551,"vw":4.789374},{"c":4.785,"h":4.79,"l":4.78,"n":339,"o":4.785,"t":"2026-10-16T19:30:00Z","v":64869,"vw":4.785474},{"c":4.7601,"h":4.79,"l":4.76,"n":543,"o":4.785,"t":"2026-10-16T19:35:00Z","v":99387,"vw":4.777127},{"c":4.775,"h":4.775,"l":4.76,"n":550,"o":4.765,"t":"2026-10-16T19:40:00Z","v":96165,"vw":4.765078},{"c":4.765,"h":4.775,"l":4.76,"n":648,"o":4.77,"t":"2026-10-16T19:45:00Z","v":120905,"vw":4.766305},{"c":4.755,"h":4.765,"l":4.75,"n":793,"o":4.76,"t":"2026-10-16T19:50:00Z","v":130605,"vw":4.756501},{"c":4.74,"h":4.77,"l":4.74,"n":3089,"o":4.75,"t":"2026-10-16T19:55:00Z","v":973842,"vw":4.75158},{"c":4.74,"h":4.74,"l":4.74,"n":41,"o":4.74,"t":"2026-10-16T20:00:00Z","v":954098,"vw":4.74},{"c":4.7902,"h":4.7902,"l":4.7902,"n":1,"o":4.7902,"t":"2026-10-16T20:25:00Z","v":199,"vw":4.7902},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T20:40:00Z","v":2800,"vw":4.74},{"c":4.7868,"h":4.7868,"l":4.7868,"n":1,"o":4.7868,"t":"2026-10-16T22:50:00Z","v":1000,"vw":4.7868},{"c":4.774,"h":4.774,"l":4.774,"n":1,"o":4.774,"t":"2026-10-16T23:50:00Z","v":100,"vw":4.774},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T11:20:00Z","v":933,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-19T11:40:00Z","v":368,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T13:20:00Z","v":200,"vw":4.76},{"c":4.77,"h":4.8466,"l":4.75,"n":213,"o":4.75,"t":"2026-10-19T13:30:00Z","v":58566,"vw":4.77146},{"c":4.825,"h":4.825,"l":4.7612,"n":269,"o":4.7612,"t":"2026-10-19T13:35:00Z","v":62441,"vw":4.801274},{"c":4.805,"h":4.83,"l":4.795,"n":244,"o":4.8201,"t":"2026-10-19T13:40:00Z","v":40579,"vw":4.808501},{"c":4.805,"h":4.81,"l":4.8,"n":160,"o":4.805,"t":"2026-10-19T13:45:00Z","v":37148,"vw":4.8051},{"c":4.79,"h":4.81,"l":4.7827,"n":330,"o":4.804,"t":"2026-10-19T13:50:00Z","v":91782,"vw":4.800552},{"c":4.774,"h":4.8,"l":4.77,"n":183,"o":4.795,"t":"2026-10-19T13:55:00Z","v":43377,"vw":4.78271},{"c":4.81,"h":4.81,"l":4.775,"n":261,"o":4.775,"t":"2026-10-19T14:00:00Z","v":81304,"vw":4.794661},{"c":4.8,"h":4.82,"l":4.795,"n":293,"o":4.81,"t":"2026-10-19T14:05:00Z","v":31384,"vw":4.809798},{"c":4.785,"h":4.81,"l":4.775,"n":287,"o":4.8,"t":"2026-10-19T14:10:00Z","v":58509,"vw":4.791165},{"c":4.795,"h":4.805,"l":4.785,"n":177,"o":4.785,"t":"2026-10-19T14:15:00Z","v":36145,"vw":4.794711},{"c":4.795,"h":4.8,"l":4.79,"n":144,"o":4.8,"t":"2026-10-19T14:20:00Z","v":24136,"vw":4.794979},{"c":4.79,"h":4.795,"l":4.785,"n":332,"o":4.79,"t":"2026-10-19T14:25:00Z","v":48323,"vw":4.790028},{"c":4.795,"h":4.805,"l":4.79,"n":270,"o":4.795,"t":"2026-10-19T14:30:00Z","v":62504,"vw":4.797994},{"c":4.7801,"h":4.795,"l":4.78,"n":216,"o":4.795,"t":"2026-10-19T14:35:00Z","v":31855,"vw":4.786812},{"c":4.79,"h":4.79,"l":4.78,"n":153,"o":4.78,"t":"2026-10-19T14:40:00Z","v":27387,"vw":4.784948},{"c":4.79,"h":4.8,"l":4.785,"n":467,"o":4.785,"t":"2026-10-19T14:45:00Z","v":110396,"vw":4.792227},{"c":4.77,"h":4.7912,"l":4.77,"n":499,"o":4.7901,"t":"2026-10-19T14:50:00Z","v":87725,"vw":4.779003},{"c":4.78,"h":4.78,"l":4.76,"n":491,"o":4.77,"t":"2026-10-19T14:55:00Z","v":87455,"vw":4.769967},{"c":4.785,"h":4.785,"l":4.775,"n":166,"o":4.78,"t":"2026-10-19T15:00:00Z","v":33098,"vw":4.777555},{"c":4.8,"h":4.8,"l":4.785,"n":308,"o":4.785,"t":"2026-10-19T15:05:00Z","v":81644,"vw":4.796642},{"c":4.82,"h":4.82,"l":4.795,"n":538,"o":4.8,"t":"2026-10-19T15:10:00Z","v":121935,"vw":4.810529},{"c":4.805,"h":4.82,"l":4.8,"n":460,"o":4.82,"t":"2026-10-19T15:15:00Z","v":94926,"vw":4.810339},{"c":4.815,"h":4.82,"l":4.8,"n":293,"o":4.8,"t":"2026-10-19T15:20:00Z","v":46312,"vw":4.81279},{"c":4.81,"h":4.82,"l":4.8,"n":270,"o":4.82,"t":"2026-10-19T15:25:00Z","v":29199,"vw":4.810277},{"c":4.795,"h":4.81,"l":4.79,"n":171,"o":4.81,"t":"2026-10-19T15:30:00Z","v":22794,"vw":4.799062},{"c":4.785,"h":4.7995,"l":4.785,"n":206,"o":4.795,"t":"2026-10-19T15:35:00Z","v":47128,"vw":4.791408},{"c":4.785,"h":4.79,"l":4.78,"n":204,"o":4.785,"t":"2026-10-19T15:40:00Z","v":30842,"vw":4.785865},{"c":4.785,"h":4.79,"l":4.78,"n":159,"o":4.785,"t":"2026-10-19T15:45:00Z","v":18629,"vw":4.785597},{"c":4.795,"h":4.8,"l":4.78,"n":243,"o":4.79,"t":"2026-10-19T15:50:00Z","v":39780,"vw":4.793928},{"c":4.79,"h":4.8,"l":4.79,"n":227,"o":4.795,"t":"2026-10-19T15:55:00Z","v":43826,"vw":4.792222},{"c":4.765,"h":4.795,"l":4.76,"n":347,"o":4.79,"t":"2026-10-19T16:00:00Z","v":67708,"vw":4.776388},{"c":4.76,"h":4.775,"l":4.76,"n":249,"o":4.76,"t":"2026-10-19T16:05:00Z","v":47406,"vw":4.769724},{"c":4.775,"h":4.78,"l":4.76,"n":243,"o":4.765,"t":"2026-10-19T16:10:00Z","v":35549,"vw":4.771235},{"c":4.785,"h":4.79,"l":4.77,"n":234,"o":4.78,"t":"2026-10-19T16:15:00Z","v":31887,"vw":4.78047},{"c":4.7801,"h":4.79,"l":4.78,"n":299,"o":4.79,"t":"2026-10-19T16:20:00Z","v":71057,"vw":4.781408},{"c":4.775,"h":4.79,"l":4.77,"n":231,"o":4.78,"t":"2026-10-19T16:25:00Z","v":36265,"vw":4.77728},{"c":4.77,"h":4.78,"l":4.77,"n":193,"o":4.775,"t":"2026-10-19T16:30:00Z","v":34906,"vw":4.771076},{"c":4.765,"h":4.78,"l":4.76,"n":292,"o":4.7701,"t":"2026-10-19T16:35:00Z","v":60170,"vw":4.768126},{"c":4.7737,"h":4.775,"l":4.76,"n":229,"o":4.765,"t":"2026-10-19T16:40:00Z","v":30578,"vw":4.769961},{"c":4.765,"h":4.775,"l":4.7626,"n":237,"o":4.77,"t":"2026-10-19T16:45:00Z","v":34656,"vw":4.769825},{"c":4.755,"h":4.77,"l":4.75,"n":188,"o":4.765,"t":"2026-10-19T16:50:00Z","v":23152,"vw":4.762762},{"c":4.755,"h":4.76,"l":4.75,"n":122,"o":4.755,"t":"2026-10-19T16:55:00Z","v":22550,"vw":4.75543},{"c":4.745,"h":4.76,"l":4.74,"n":222,"o":4.755,"t":"2026-10-19T17:00:00Z","v":39923,"vw":4.746367},{"c":4.7401,"h":4.7452,"l":4.74,"n":196,"o":4.745,"t":"2026-10-19T17:05:00Z","v":24624,"vw":4.744364},{"c":4.745,"h":4.745,"l":4.73,"n":303,"o":4.7426,"t":"2026-10-19T17:10:00Z","v":63855,"vw":4.740295},{"c":4.745,"h":4.75,"l":4.74,"n":129,"o":4.745,"t":"2026-10-19T17:15:00Z","v":31897,"vw":4.746416},{"c":4.745,"h":4.75,"l":4.74,"n":190,"o":4.745,"t":"2026-10-19T17:20:00Z","v":37743,"vw":4.744655},{"c":4.7402,"h":4.75,"l":4.74,"n":299,"o":4.745,"t":"2026-10-19T17:25:00Z","v":31467,"vw":4.744309},{"c":4.735,"h":4.745,"l":4.73,"n":457,"o":4.74,"t":"2026-10-19T17:30:00Z","v":88759,"vw":4.736241},{"c":4.735,"h":4.74,"l":4.73,"n":224,"o":4.735,"t":"2026-10-19T17:35:00Z","v":21874,"vw":4.736266},{"c":4.745,"h":4.755,"l":4.735,"n":589,"o":4.735,"t":"2026-10-19T17:40:00Z","v":159224,"vw":4.744591},{"c":4.74,"h":4.75,"l":4.735,"n":237,"o":4.74,"t":"2026-10-19T17:45:00Z","v":74127,"vw":4.741099},{"c":4.735,"h":4.74,"l":4.73,"n":119,"o":4.735,"t":"2026-10-19T17:50:00Z","v":14155,"vw":4.734992},{"c":4.745,"h":4.747,"l":4.73,"n":257,"o":4.735,"t":"2026-10-19T17:55:00Z","v":78851,"vw":4.740287},{"c":4.745,"h":4.75,"l":4.74,"n":183,"o":4.75,"t":"2026-10-19T18:00:00Z","v":30753,"vw":4.744784},{"c":4.74,"h":4.75,"l":4.74,"n":216,"o":4.745,"t":"2026-10-19T18:05:00Z","v":40986,"vw":4.744577},{"c":4.745,"h":4.75,"l":4.74,"n":208,"o":4.745,"t":"2026-10-19T18:10:00Z","v":22863,"vw":4.744073},{"c":4.745,"h":4.745,"l":4.74,"n":209,"o":4.745,"t":"2026-10-19T18:15:00Z","v":28986,"vw":4.744562},{"c":4.745,"h":4.745,"l":4.74,"n":265,"o":4.745,"t":"2026-10-19T18:20:00Z","v":39809,"vw":4.743741},{"c":4.745,"h":4.75,"l":4.74,"n":188,"o":4.74,"t":"2026-10-19T18:25:00Z","v":39227,"vw":4.744937},{"c":4.74,"h":4.75,"l":4.74,"n":275,"o":4.745,"t":"2026-10-19T18:30:00Z","v":47511,"vw":4.745155},{"c":4.745,"h":4.75,"l":4.74,"n":295,"o":4.745,"t":"2026-10-19T18:35:00Z","v":47510,"vw":4.743908},{"c":4.745,"h":4.75,"l":4.74,"n":229,"o":4.745,"t":"2026-10-19T18:40:00Z","v":26412,"vw":4.744449},{"c":4.745,"h":4.75,"l":4.74,"n":216,"o":4.745,"t":"2026-10-19T18:45:00Z","v":27288,"vw":4.745066},{"c":4.735,"h":4.745,"l":4.73,"n":349,"o":4.745,"t":"2026-10-19T18:50:00Z","v":102404,"vw":4.736985},{"c":4.745,"h":4.7486,"l":4.73,"n":339,"o":4.735,"t":"2026-10-19T18:55:00Z","v":62879,"vw":4.741601},{"c":4.745,"h":4.75,"l":4.74,"n":233,"o":4.74,"t":"2026-10-19T19:00:00Z","v":49725,"vw":4.747341},{"c":4.745,"h":4.745,"l":4.735,"n":505,"o":4.745,"t":"2026-10-19T19:05:00Z","v":111229,"vw":4.740091},{"c":4.735,"h":4.745,"l":4.73,"n":311,"o":4.74,"t":"2026-10-19T19:10:00Z","v":70963,"vw":4.737371},{"c":4.735,"h":4.74,"l":4.73,"n":330,"o":4.735,"t":"2026-10-19T19:15:00Z","v":83694,"vw":4.734995},{"c":4.735,"h":4.74,"l":4.72,"n":707,"o":4.735,"t":"2026-10-19T19:20:00Z","v":333002,"vw":4.730753},{"c":4.73,"h":4.75,"l":4.73,"n":547,"o":4.73,"t":"2026-10-19T19:25:00Z","v":144745,"vw":4.738492},{"c":4.74,"h":4.745,"l":4.725,"n":595,"o":4.73,"t":"2026-10-19T19:30:00Z","v":204264,"vw":4.734611},{"c":4.75,"h":4.75,"l":4.74,"n":356,"o":4.7402,"t":"2026-10-19T19:35:00Z","v":38763,"vw":4.745287},{"c":4.77,"h":4.77,"l":4.75,"n":508,"o":4.75,"t":"2026-10-19T19:40:00Z","v":95030,"vw":4.759532},{"c":4.775,"h":4.775,"l":4.7601,"n":699,"o":4.77,"t":"2026-10-19T19:45:00Z","v":112818,"vw":4.770505},{"c":4.765,"h":4.771,"l":4.76,"n":806,"o":4.77,"t":"2026-10-19T19:50:00Z","v":148097,"vw":4.764788},{"c":4.775,"h":4.78,"l":4.76,"n":2630,"o":4.7666,"t":"2026-10-19T19:55:00Z","v":680263,"vw":4.772039},{"c":4.76,"h":4.775,"l":4.76,"n":30,"o":4.775,"t":"2026-10-19T20:00:00Z","v":811804,"vw":4.760002},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T20:15:00Z","v":200,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T20:25:00Z","v":1832,"vw":4.76},{"c":4.84,"h":4.85,"l":4.8,"n":263,"o":4.85,"t":"2026-10-20T13:30:00Z","v":86532,"vw":4.837578},{"c":4.87,"h":4.88,"l":4.84,"n":275,"o":4.84,"t":"2026-10-20T13:35:00Z","v":56856,"vw":4.862925},{"c":4.87,"h":4.885,"l":4.85,"n":395,"o":4.875,"t":"2026-10-20T13:40:00Z","v":60047,"vw":4.866139},{"c":4.885,"h":4.895,"l":4.865,"n":345,"o":4.865,"t":"2026-10-20T13:45:00Z","v":55859,"vw":4.881348},{"c":4.87,"h":4.895,"l":4.87,"n":263,"o":4.885,"t":"2026-10-20T13:50:00Z","v":35253,"vw":4.88152},{"c":4.86,"h":4.875,"l":4.835,"n":274,"o":4.875,"t":"2026-10-20T13:55:00Z","v":35118,"vw":4.853355},{"c":4.815,"h":4.86,"l":4.81,"n":247,"o":4.855,"t":"2026-10-20T14:00:00Z","v":35660,"vw":4.840738},{"c":4.8405,"h":4.85,"l":4.82,"n":211,"o":4.82,"t":"2026-10-20T14:05:00Z","v":45192,"vw":4.83428},{"c":4.835,"h":4.8495,"l":4.83,"n":302,"o":4.84,"t":"2026-10-20T14:10:00Z","v":37902,"vw":4.839566},{"c":4.84,"h":4.845,"l":4.83,"n":244,"o":4.835,"t":"2026-10-20T14:15:00Z","v":29662,"vw":4.836932},{"c":4.865,"h":4.87,"l":4.85,"n":250,"o":4.85,"t":"2026-10-20T14:20:00Z","v":65107,"vw":4.856198},{"c":4.87,"h":4.8799,"l":4.8502,"n":276,"o":4.865,"t":"2026-10-20T14:25:00Z","v":62824,"vw":4.865937},{"c":4.875,"h":4.89,"l":4.87,"n":442,"o":4.87,"t":"2026-10-20T14:30:00Z","v":121721,"vw":4.877497},{"c":4.875,"h":4.8894,"l":4.865,"n":327,"o":4.88,"t":"2026-10-20T14:35:00Z","v":110969,"vw":4.876479},{"c":4.865,"h":4.875,"l":4.86,"n":218,"o":4.87,"t":"2026-10-20T14:40:00Z","v":50163,"vw":4.869319},{"c":4.86,"h":4.875,"l":4.86,"n":341,"o":4.865,"t":"2026-10-20T14:45:00Z","v":63696,"vw":4.866544},{"c":4.89,"h":4.89,"l":4.86,"n":415,"o":4.86,"t":"2026-10-20T14:50:00Z","v":108271,"vw":4.881685},{"c":4.86,"h":4.89,"l":4.86,"n":385,"o":4.89,"t":"2026-10-20T14:55:00Z","v":73361,"vw":4.877497},{"c":4.8672,"h":4.8672,"l":4.86,"n":149,"o":4.865,"t":"2026-10-20T15:00:00Z","v":23481,"vw":4.864731},{"c":4.875,"h":4.88,"l":4.86,"n":266,"o":4.865,"t":"2026-10-20T15:05:00Z","v":35884,"vw":4.869755},{"c":4.8601,"h":4.88,"l":4.84,"n":750,"o":4.88,"t":"2026-10-20T15:10:00Z","v":134584,"vw":4.862132},{"c":4.85,"h":4.865,"l":4.85,"n":520,"o":4.8601,"t":"2026-10-20T15:15:00Z","v":122893,"vw":4.858566},{"c":4.835,"h":4.855,"l":4.83,"n":391,"o":4.855,"t":"2026-10-20T15:20:00Z","v":92589,"vw":4.844865},{"c":4.835,"h":4.84,"l":4.825,"n":248,"o":4.835,"t":"2026-10-20T15:25:00Z","v":56025,"vw":4.831217},{"c":4.825,"h":4.84,"l":4.82,"n":289,"o":4.8399,"t":"2026-10-20T15:30:00Z","v":34292,"vw":4.831669},{"c":4.845,"h":4.855,"l":4.82,"n":273,"o":4.82,"t":"2026-10-20T15:35:00Z","v":74510,"vw":4.84292},{"c":4.845,"h":4.85,"l":4.845,"n":101,"o":4.85,"t":"2026-10-20T15:40:00Z","v":8270,"vw":4.846392},{"c":4.835,"h":4.845,"l":4.835,"n":161,"o":4.845,"t":"2026-10-20T15:45:00Z","v":23426,"vw":4.838814},{"c":4.835,"h":4.84,"l":4.83,"n":125,"o":4.838,"t":"2026-10-20T15:50:00Z","v":31089,"vw":4.838575},{"c":4.84,"h":4.84,"l":4.83,"n":186,"o":4.84,"t":"2026-10-20T15:55:00Z","v":34121,"vw":4.835316},{"c":4.84,"h":4.84,"l":4.83,"n":133,"o":4.84,"t":"2026-10-20T16:00:00Z","v":27603,"vw":4.837966},{"c":4.845,"h":4.86,"l":4.835,"n":543,"o":4.835,"t":"2026-10-20T16:05:00Z","v":175159,"vw":4.84694},{"c":4.845,"h":4.845,"l":4.84,"n":115,"o":4.84,"t":"2026-10-20T16:10:00Z","v":22160,"vw":4.841253},{"c":4.835,"h":4.845,"l":4.8301,"n":284,"o":4.845,"t":"2026-10-20T16:15:00Z","v":57954,"vw":4.839585},{"c":4.83,"h":4.84,"l":4.83,"n":126,"o":4.835,"t":"2026-10-20T16:20:00Z","v":19589,"vw":4.834058},{"c":4.845,"h":4.85,"l":4.83,"n":221,"o":4.83,"t":"2026-10-20T16:25:00Z","v":36956,"vw":4.84019},{"c":4.8472,"h":4.85,"l":4.835,"n":258,"o":4.85,"t":"2026-10-20T16:30:00Z","v":61246,"vw":4.842407},{"c":4.865,"h":4.875,"l":4.845,"n":346,"o":4.85,"t":"2026-10-20T16:35:00Z","v":153627,"vw":4.863366},{"c":4.855,"h":4.865,"l":4.855,"n":123,"o":4.865,"t":"2026-10-20T16:40:00Z","v":24740,"vw":4.858159},{"c":4.865,"h":4.865,"l":4.855,"n":148,"o":4.855,"t":"2026-10-20T16:45:00Z","v":41481,"vw":4.860958},{"c":4.845,"h":4.87,"l":4.84,"n":329,"o":4.865,"t":"2026-10-20T16:50:00Z","v":58502,"vw":4.856367},{"c":4.845,"h":4.8457,"l":4.84,"n":154,"o":4.845,"t":"2026-10-20T16:55:00Z","v":23688,"vw":4.841958},{"c":4.84,"h":4.855,"l":4.84,"n":436,"o":4.8495,"t":"2026-10-20T17:00:00Z","v":109354,"vw":4.84485},{"c":4.8412,"h":4.85,"l":4.84,"n":281,"o":4.845,"t":"2026-10-20T17:05:00Z","v":44588,"vw":4.841082},{"c":4.855,"h":4.86,"l":4.835,"n":392,"o":4.84,"t":"2026-10-20T17:10:00Z","v":63876,"vw":4.843921},{"c":4.855,"h":4.855,"l":4.85,"n":151,"o":4.855,"t":"2026-10-20T17:15:00Z","v":12679,"vw":4.853136},{"c":4.86,"h":4.86,"l":4.85,"n":205,"o":4.855,"t":"2026-10-20T17:20:00Z","v":29228,"vw":4.856364},{"c":4.855,"h":4.86,"l":4.85,"n":223,"o":4.86,"t":"2026-10-20T17:25:00Z","v":18530,"vw":4.855924},{"c":4.85,"h":4.86,"l":4.85,"n":269,"o":4.855,"t":"2026-10-20T17:30:00Z","v":55917,"vw":4.853828},{"c":4.855,"h":4.86,"l":4.85,"n":177,"o":4.855,"t":"2026-10-20T17:35:00Z","v":21676,"vw":4.854168},{"c":4.865,"h":4.8693,"l":4.855,"n":424,"o":4.86,"t":"2026-10-20T17:40:00Z","v":103424,"vw":4.86047},{"c":4.865,"h":4.865,"l":4.855,"n":230,"o":4.865,"t":"2026-10-20T17:45:00Z","v":44763,"vw":4.860248},{"c":4.865,"h":4.875,"l":4.86,"n":313,"o":4.865,"t":"2026-10-20T17:50:00Z","v":89750,"vw":4.869214},{"c":4.87,"h":4.87,"l":4.86,"n":132,"o":4.865,"t":"2026-10-20T17:55:00Z","v":9454,"vw":4.865294},{"c":4.855,"h":4.87,"l":4.85,"n":315,"o":4.865,"t":"2026-10-20T18:00:00Z","v":53345,"vw":4.860511},{"c":4.855,"h":4.86,"l":4.85,"n":154,"o":4.855,"t":"2026-10-20T18:05:00Z","v":18615,"vw":4.856697},{"c":4.87,"h":4.87,"l":4.854,"n":236,"o":4.855,"t":"2026-10-20T18:10:00Z","v":69027,"vw":4.861666},{"c":4.87,"h":4.87,"l":4.86,"n":158,"o":4.86,"t":"2026-10-20T18:15:00Z","v":14618,"vw":4.865126},{"c":4.855,"h":4.87,"l":4.85,"n":241,"o":4.865,"t":"2026-10-20T18:20:00Z","v":45080,"vw":4.85965},{"c":4.855,"h":4.8572,"l":4.85,"n":147,"o":4.855,"t":"2026-10-20T18:25:00Z","v":8438,"vw":4.854849},{"c":4.855,"h":4.86,"l":4.85,"n":196,"o":4.855,"t":"2026-10-20T18:30:00Z","v":18362,"vw":4.855678},{"c":4.86,"h":4.86,"l":4.85,"n":200,"o":4.855,"t":"2026-10-20T18:35:00Z","v":16962,"vw":4.855259},{"c":4.845,"h":4.86,"l":4.84,"n":375,"o":4.855,"t":"2026-10-20T18:40:00Z","v":64865,"vw":4.850539},{"c":4.855,"h":4.86,"l":4.85,"n":226,"o":4.85,"t":"2026-10-20T18:45:00Z","v":39431,"vw":4.851995},{"c":4.875,"h":4.875,"l":4.855,"n":283,"o":4.855,"t":"2026-10-20T18:50:00Z","v":71368,"vw":4.866338},{"c":4.885,"h":4.89,"l":4.8701,"n":273,"o":4.875,"t":"2026-10-20T18:55:00Z","v":63270,"vw":4.881113},{"c":4.89,"h":4.89,"l":4.88,"n":171,"o":4.885,"t":"2026-10-20T19:00:00Z","v":29567,"vw":4.886777},{"c":4.88,"h":4.89,"l":4.875,"n":294,"o":4.885,"t":"2026-10-20T19:05:00Z","v":75347,"vw":4.88092},{"c":4.875,"h":4.885,"l":4.875,"n":156,"o":4.885,"t":"2026-10-20T19:10:00Z","v":32141,"vw":4.879713},{"c":4.895,"h":4.895,"l":4.87,"n":458,"o":4.88,"t":"2026-10-20T19:15:00Z","v":135621,"vw":4.882486},{"c":4.895,"h":4.895,"l":4.885,"n":374,"o":4.895,"t":"2026-10-20T19:20:00Z","v":96250,"vw":4.890134},{"c":4.905,"h":4.91,"l":4.89,"n":397,"o":4.895,"t":"2026-10-20T19:25:00Z","v":114664,"vw":4.896925},{"c":4.92,"h":4.93,"l":4.905,"n":409,"o":4.905,"t":"2026-10-20T19:30:00Z","v":75162,"vw":4.919064},{"c":4.925,"h":4.93,"l":4.91,"n":475,"o":4.93,"t":"2026-10-20T19:35:00Z","v":105295,"vw":4.919811},{"c":4.935,"h":4.94,"l":4.92,"n":423,"o":4.925,"t":"2026-10-20T19:40:00Z","v":99459,"vw":4.931819},{"c":4.925,"h":4.94,"l":4.92,"n":486,"o":4.935,"t":"2026-10-20T19:45:00Z","v":105346,"vw":4.929097},{"c":4.915,"h":4.93,"l":4.91,"n":867,"o":4.925,"t":"2026-10-20T19:50:00Z","v":225686,"vw":4.92158},{"c":4.88,"h":4.9174,"l":4.88,"n":2308,"o":4.915,"t":"2026-10-20T19:55:00Z","v":723071,"vw":4.896053},{"c":4.88,"h":4.88,"l":4.88,"n":38,"o":4.88,"t":"2026-10-20T20:00:00Z","v":919369,"vw":4.88},{"c":4.9443,"h":4.9443,"l":4.9443,"n":1,"o":4.9443,"t":"2026-10-20T21:50:00Z","v":100,"vw":4.9443},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T23:55:00Z","v":200,"vw":4.92},{"c":4.96,"h":4.97,"l":4.93,"n":21,"o":4.95,"t":"2026-10-21T11:00:00Z","v":25478,"vw":4.962035},{"c":4.94,"h":4.94,"l":4.9365,"n":2,"o":4.9365,"t":"2026-10-21T11:55:00Z","v":200,"vw":4.93825},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T13:25:00Z","v":100,"vw":4.88},{"c":4.84,"h":4.9162,"l":4.84,"n":232,"o":4.9,"t":"2026-10-21T13:30:00Z","v":54929,"vw":4.877775},{"c":4.8101,"h":4.85,"l":4.81,"n":284,"o":4.845,"t":"2026-10-21T13:35:00Z","v":74253,"vw":4.831149},{"c":4.8,"h":4.825,"l":4.7946,"n":398,"o":4.82,"t":"2026-10-21T13:40:00Z","v":119039,"vw":4.804205},{"c":4.83,"h":4.835,"l":4.805,"n":192,"o":4.805,"t":"2026-10-21T13:45:00Z","v":38545,"vw":4.822878},{"c":4.82,"h":4.835,"l":4.82,"n":178,"o":4.83,"t":"2026-10-21T13:50:00Z","v":48810,"vw":4.830461},{"c":4.81,"h":4.83,"l":4.8,"n":176,"o":4.83,"t":"2026-10-21T13:55:00Z","v":38482,"vw":4.810791},{"c":4.79,"h":4.81,"l":4.78,"n":253,"o":4.81,"t":"2026-10-21T14:00:00Z","v":35996,"vw":4.792156},{"c":4.785,"h":4.79,"l":4.765,"n":194,"o":4.79,"t":"2026-10-21T14:05:00Z","v":34606,"vw":4.778692},{"c":4.8,"h":4.8,"l":4.78,"n":181,"o":4.785,"t":"2026-10-21T14:10:00Z","v":37035,"vw":4.792804},{"c":4.79,"h":4.805,"l":4.785,"n":193,"o":4.8,"t":"2026-10-21T14:15:00Z","v":31005,"vw":4.792606},{"c":4.7801,"h":4.795,"l":4.78,"n":133,"o":4.79,"t":"2026-10-21T14:20:00Z","v":35602,"vw":4.783616},{"c":4.78,"h":4.785,"l":4.78,"n":165,"o":4.785,"t":"2026-10-21T14:25:00Z","v":12691,"vw":4.782377},{"c":4.7753,"h":4.785,"l":4.77,"n":204,"o":4.77,"t":"2026-10-21T14:30:00Z","v":38885,"vw":4.774214},{"c":4.7701,"h":4.7774,"l":4.76,"n":224,"o":4.77,"t":"2026-10-21T14:35:00Z","v":33562,"vw":4.769921},{"c":4.745,"h":4.775,"l":4.74,"n":360,"o":4.77,"t":"2026-10-21T14:40:00Z","v":109593,"vw":4.757157},{"c":4.74,"h":4.75,"l":4.74,"n":92,"o":4.745,"t":"2026-10-21T14:45:00Z","v":9647,"vw":4.745184},{"c":4.74,"h":4.75,"l":4.74,"n":200,"o":4.74,"t":"2026-10-21T14:50:00Z","v":54184,"vw":4.742902},{"c":4.73,"h":4.745,"l":4.73,"n":299,"o":4.7425,"t":"2026-10-21T14:55:00Z","v":77626,"vw":4.73635},{"c":4.725,"h":4.735,"l":4.71,"n":244,"o":4.7301,"t":"2026-10-21T15:00:00Z","v":56909,"vw":4.721523},{"c":4.715,"h":4.725,"l":4.71,"n":207,"o":4.72,"t":"2026-10-21T15:05:00Z","v":30850,"vw":4.718733},{"c":4.715,"h":4.72,"l":4.7126,"n":246,"o":4.7199,"t":"2026-10-21T15:10:00Z","v":51728,"vw":4.717981},{"c":4.72,"h":4.73,"l":4.72,"n":374,"o":4.72,"t":"2026-10-21T15:15:00Z","v":48489,"vw":4.723159},{"c":4.725,"h":4.73,"l":4.72,"n":224,"o":4.73,"t":"2026-10-21T15:20:00Z","v":25799,"vw":4.724342},{"c":4.735,"h":4.75,"l":4.725,"n":501,"o":4.725,"t":"2026-10-21T15:25:00Z","v":82063,"vw":4.735352},{"c":4.74,"h":4.7493,"l":4.735,"n":158,"o":4.735,"t":"2026-10-21T15:30:00Z","v":27136,"vw":4.741782},{"c":4.74,"h":4.75,"l":4.73,"n":403,"o":4.74,"t":"2026-10-21T15:35:00Z","v":92430,"vw":4.742616},{"c":4.725,"h":4.75,"l":4.72,"n":414,"o":4.74,"t":"2026-10-21T15:40:00Z","v":78457,"vw":4.73486},{"c":4.72,"h":4.73,"l":4.72,"n":159,"o":4.72,"t":"2026-10-21T15:45:00Z","v":17445,"vw":4.724823},{"c":4.72,"h":4.726,"l":4.71,"n":264,"o":4.72,"t":"2026-10-21T15:50:00Z","v":63819,"vw":4.719188},{"c":4.73,"h":4.735,"l":4.72,"n":254,"o":4.72,"t":"2026-10-21T15:55:00Z","v":44271,"vw":4.727359},{"c":4.72,"h":4.73,"l":4.72,"n":214,"o":4.73,"t":"2026-10-21T16:00:00Z","v":50276,"vw":4.725801},{"c":4.72,"h":4.725,"l":4.71,"n":209,"o":4.721,"t":"2026-10-21T16:05:00Z","v":22966,"vw":4.717142},{"c":4.73,"h":4.735,"l":4.71,"n":375,"o":4.72,"t":"2026-10-21T16:10:00Z","v":89493,"vw":4.727774},{"c":4.72,"h":4.735,"l":4.72,"n":208,"o":4.735,"t":"2026-10-21T16:15:00Z","v":32962,"vw":4.729066},{"c":4.7108,"h":4.7202,"l":4.71,"n":229,"o":4.72,"t":"2026-10-21T16:20:00Z","v":35365,"vw":4.715784},{"c":4.715,"h":4.715,"l":4.71,"n":136,"o":4.715,"t":"2026-10-21T16:25:00Z","v":23390,"vw":4.711638},{"c":4.715,"h":4.72,"l":4.71,"n":170,"o":4.72,"t":"2026-10-21T16:30:00Z","v":15102,"vw":4.71311},{"c":4.725,"h":4.735,"l":4.69,"n":621,"o":4.71,"t":"2026-10-21T16:35:00Z","v":200383,"vw":4.709808},{"c":4.705,"h":4.725,"l":4.7,"n":236,"o":4.725,"t":"2026-10-21T16:40:00Z","v":60832,"vw":4.714749},{"c":4.68,"h":4.7064,"l":4.68,"n":224,"o":4.7,"t":"2026-10-21T16:45:00Z","v":28000,"vw":4.691775},{"c":4.685,"h":4.695,"l":4.68,"n":328,"o":4.6881,"t":"2026-10-21T16:50:00Z","v":79111,"vw":4.689592},{"c":4.675,"h":4.685,"l":4.67,"n":252,"o":4.685,"t":"2026-10-21T16:55:00Z","v":59414,"vw":4.677548},{"c":4.665,"h":4.6792,"l":4.66,"n":234,"o":4.67,"t":"2026-10-21T17:00:00Z","v":44590,"vw":4.671835},{"c":4.67,"h":4.68,"l":4.66,"n":289,"o":4.665,"t":"2026-10-21T17:05:00Z","v":90116,"vw":4.672055},{"c":4.65,"h":4.67,"l":4.65,"n":227,"o":4.665,"t":"2026-10-21T17:10:00Z","v":31275,"vw":4.658601},{"c":4.655,"h":4.66,"l":4.65,"n":179,"o":4.655,"t":"2026-10-21T17:15:00Z","v":21040,"vw":4.656985},{"c":4.65,"h":4.66,"l":4.65,"n":227,"o":4.65,"t":"2026-10-21T17:20:00Z","v":36364,"vw":4.655266},{"c":4.665,"h":4.6653,"l":4.65,"n":363,"o":4.65,"t":"2026-10-21T17:25:00Z","v":60866,"vw":4.658531},{"c":4.665,"h":4.67,"l":4.645,"n":406,"o":4.665,"t":"2026-10-21T17:30:00Z","v":122826,"vw":4.658484},{"c":4.665,"h":4.675,"l":4.665,"n":236,"o":4.665,"t":"2026-10-21T17:35:00Z","v":42720,"vw":4.666667},{"c":4.675,"h":4.675,"l":4.665,"n":217,"o":4.665,"t":"2026-10-21T17:40:00Z","v":35328,"vw":4.669392},{"c":4.685,"h":4.69,"l":4.675,"n":358,"o":4.675,"t":"2026-10-21T17:45:00Z","v":110093,"vw":4.68311},{"c":4.6815,"h":4.685,"l":4.68,"n":155,"o":4.685,"t":"2026-10-21T17:50:00Z","v":10591,"vw":4.683888},{"c":4.685,"h":4.69,"l":4.68,"n":291,"o":4.68,"t":"2026-10-21T17:55:00Z","v":38038,"vw":4.685625},{"c":4.68,"h":4.69,"l":4.68,"n":190,"o":4.685,"t":"2026-10-21T18:00:00Z","v":27212,"vw":4.683992},{"c":4.695,"h":4.7,"l":4.68,"n":491,"o":4.68,"t":"2026-10-21T18:05:00Z","v":145266,"vw":4.688205},{"c":4.725,"h":4.73,"l":4.695,"n":494,"o":4.695,"t":"2026-10-21T18:10:00Z","v":171361,"vw":4.713435},{"c":4.71,"h":4.725,"l":4.71,"n":184,"o":4.72,"t":"2026-10-21T18:15:00Z","v":51935,"vw":4.717},{"c":4.715,"h":4.72,"l":4.71,"n":192,"o":4.715,"t":"2026-10-21T18:20:00Z","v":15156,"vw":4.71434},{"c":4.735,"h":4.735,"l":4.71,"n":365,"o":4.715,"t":"2026-10-21T18:25:00Z","v":81374,"vw":4.724163},{"c":4.735,"h":4.74,"l":4.73,"n":253,"o":4.735,"t":"2026-10-21T18:30:00Z","v":63996,"vw":4.73109},{"c":4.715,"h":4.735,"l":4.71,"n":317,"o":4.735,"t":"2026-10-21T18:35:00Z","v":78709,"vw":4.723119},{"c":4.715,"h":4.72,"l":4.71,"n":166,"o":4.715,"t":"2026-10-21T18:40:00Z","v":23593,"vw":4.714324},{"c":4.695,"h":4.715,"l":4.69,"n":341,"o":4.715,"t":"2026-10-21T18:45:00Z","v":62443,"vw":4.704636},{"c":4.695,"h":4.705,"l":4.69,"n":304,"o":4.695,"t":"2026-10-21T18:50:00Z","v":56927,"vw":4.697688},{"c":4.69,"h":4.705,"l":4.685,"n":536,"o":4.7,"t":"2026-10-21T18:55:00Z","v":141724,"vw":4.697598},{"c":4.6601,"h":4.685,"l":4.66,"n":387,"o":4.685,"t":"2026-10-21T19:00:00Z","v":103186,"vw":4.674234},{"c":4.65,"h":4.665,"l":4.635,"n":447,"o":4.66,"t":"2026-10-21T19:05:00Z","v":80991,"vw":4.652385},{"c":4.645,"h":4.65,"l":4.63,"n":369,"o":4.65,"t":"2026-10-21T19:10:00Z","v":80335,"vw":4.642041},{"c":4.665,"h":4.665,"l":4.645,"n":369,"o":4.65,"t":"2026-10-21T19:15:00Z","v":50785,"vw":4.655912},{"c":4.655,"h":4.67,"l":4.655,"n":304,"o":4.665,"t":"2026-10-21T19:20:00Z","v":35909,"vw":4.65907},{"c":4.665,"h":4.68,"l":4.655,"n":410,"o":4.655,"t":"2026-10-21T19:25:00Z","v":56645,"vw":4.666358},{"c":4.67,"h":4.68,"l":4.665,"n":466,"o":4.665,"t":"2026-10-21T19:30:00Z","v":137805,"vw":4.670417},{"c":4.675,"h":4.68,"l":4.67,"n":349,"o":4.675,"t":"2026-10-21T19:35:00Z","v":31501,"vw":4.674752},{"c":4.685,"h":4.69,"l":4.66,"n":747,"o":4.67,"t":"2026-10-21T19:40:00Z","v":100535,"vw":4.674569},{"c":4.695,"h":4.7,"l":4.68,"n":760,"o":4.69,"t":"2026-10-21T19:45:00Z","v":178977,"vw":4.691585},{"c":4.685,"h":4.6997,"l":4.68,"n":632,"o":4.695,"t":"2026-10-21T19:50:00Z","v":100213,"vw":4.686691},{"c":4.66,"h":4.685,"l":4.66,"n":2716,"o":4.68,"t":"2026-10-21T19:55:00Z","v":728525,"vw":4.670507},{"c":4.7,"h":4.7,"l":4.67,"n":44,"o":4.67,"t":"2026-10-21T20:00:00Z","v":531304,"vw":4.670008},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-21T21:05:00Z","v":200,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-21T21:25:00Z","v":100,"vw":4.67},{"c":4.6701,"h":4.6701,"l":4.6701,"n":1,"o":4.6701,"t":"2026-10-21T21:35:00Z","v":529,"vw":4.6701},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-21T21:40:00Z","v":100,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-21T21:45:00Z","v":107,"vw":4.69},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-21T22:00:00Z","v":120,"vw":4.67},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-21T22:15:00Z","v":1055,"vw":4.65},{"c":4.6302,"h":4.64,"l":4.6302,"n":3,"o":4.64,"t":"2026-10-22T11:00:00Z","v":1504,"vw":4.633467},{"c":4.66,"h":4.66,"l":4.63,"n":5,"o":4.63,"t":"2026-10-22T11:55:00Z","v":1221,"vw":4.654958},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.66},{"c":4.65,"h":4.65,"l":4.64,"n":8,"o":4.65,"t":"2026-10-22T13:20:00Z","v":864,"vw":4.642857},{"c":4.63,"h":4.65,"l":4.63,"n":5,"o":4.65,"t":"2026-10-22T13:25:00Z","v":401,"vw":4.64},{"c":4.71,"h":4.725,"l":4.65,"n":297,"o":4.65,"t":"2026-10-22T13:30:00Z","v":168235,"vw":4.690279},{"c":4.6912,"h":4.735,"l":4.68,"n":164,"o":4.72,"t":"2026-10-22T13:35:00Z","v":51128,"vw":4.703416},{"c":4.69,"h":4.72,"l":4.69,"n":128,"o":4.695,"t":"2026-10-22T13:40:00Z","v":31862,"vw":4.707209},{"c":4.7411,"h":4.75,"l":4.69,"n":255,"o":4.69,"t":"2026-10-22T13:45:00Z","v":94013,"vw":4.728168},{"c":4.725,"h":4.75,"l":4.71,"n":160,"o":4.745,"t":"2026-10-22T13:50:00Z","v":30589,"vw":4.729043},{"c":4.735,"h":4.745,"l":4.725,"n":192,"o":4.725,"t":"2026-10-22T13:55:00Z","v":35340,"vw":4.738067},{"c":4.745,"h":4.76,"l":4.74,"n":172,"o":4.74,"t":"2026-10-22T14:00:00Z","v":28819,"vw":4.749759},{"c":4.755,"h":4.755,"l":4.735,"n":190,"o":4.745,"t":"2026-10-22T14:05:00Z","v":26087,"vw":4.745445},{"c":4.77,"h":4.77,"l":4.755,"n":200,"o":4.76,"t":"2026-10-22T14:10:00Z","v":26732,"vw":4.762438},{"c":4.775,"h":4.785,"l":4.75,"n":334,"o":4.76,"t":"2026-10-22T14:15:00Z","v":63781,"vw":4.771163},{"c":4.77,"h":4.78,"l":4.77,"n":183,"o":4.77,"t":"2026-10-22T14:20:00Z","v":18795,"vw":4.773409},{"c":4.755,"h":4.775,"l":4.755,"n":278,"o":4.77,"t":"2026-10-22T14:25:00Z","v":53417,"vw":4.762328},{"c":4.745,"h":4.78,"l":4.745,"n":256,"o":4.76,"t":"2026-10-22T14:30:00Z","v":35146,"vw":4.761872},{"c":4.745,"h":4.75,"l":4.73,"n":314,"o":4.745,"t":"2026-10-22T14:35:00Z","v":68500,"vw":4.740999},{"c":4.775,"h":4.775,"l":4.7499,"n":302,"o":4.75,"t":"2026-10-22T14:40:00Z","v":49857,"vw":4.76671},{"c":4.78,"h":4.795,"l":4.77,"n":861,"o":4.775,"t":"2026-10-22T14:45:00Z","v":160934,"vw":4.782071},{"c":4.775,"h":4.8,"l":4.77,"n":510,"o":4.785,"t":"2026-10-22T14:50:00Z","v":79058,"vw":4.784741},{"c":4.77,"h":4.785,"l":4.77,"n":385,"o":4.78,"t":"2026-10-22T14:55:00Z","v":64691,"vw":4.779578},{"c":4.775,"h":4.78,"l":4.77,"n":211,"o":4.7701,"t":"2026-10-22T15:00:00Z","v":19314,"vw":4.772803},{"c":4.77,"h":4.785,"l":4.76,"n":412,"o":4.775,"t":"2026-10-22T15:05:00Z","v":74620,"vw":4.774748},{"c":4.78,"h":4.78,"l":4.764,"n":251,"o":4.765,"t":"2026-10-22T15:10:00Z","v":38498,"vw":4.769131},{"c":4.7815,"h":4.79,"l":4.775,"n":204,"o":4.775,"t":"2026-10-22T15:15:00Z","v":30318,"vw":4.781827},{"c":4.835,"h":4.835,"l":4.7801,"n":571,"o":4.785,"t":"2026-10-22T15:20:00Z","v":176353,"vw":4.807422},{"c":4.825,"h":4.845,"l":4.82,"n":330,"o":4.8301,"t":"2026-10-22T15:25:00Z","v":76439,"vw":4.837071},{"c":4.82,"h":4.84,"l":4.82,"n":219,"o":4.825,"t":"2026-10-22T15:30:00Z","v":45205,"vw":4.832071},{"c":4.835,"h":4.84,"l":4.825,"n":199,"o":4.825,"t":"2026-10-22T15:35:00Z","v":39221,"vw":4.833833},{"c":4.84,"h":4.85,"l":4.835,"n":276,"o":4.84,"t":"2026-10-22T15:40:00Z","v":90734,"vw":4.843721},{"c":4.855,"h":4.86,"l":4.84,"n":508,"o":4.845,"t":"2026-10-22T15:45:00Z","v":82298,"vw":4.852423},{"c":4.865,"h":4.87,"l":4.85,"n":400,"o":4.855,"t":"2026-10-22T15:50:00Z","v":40390,"vw":4.861624},{"c":4.855,"h":4.87,"l":4.855,"n":299,"o":4.86,"t":"2026-10-22T15:55:00Z","v":39053,"vw":4.859992},{"c":4.865,"h":4.87,"l":4.86,"n":166,"o":4.86,"t":"2026-10-22T16:00:00Z","v":53188,"vw":4.862513},{"c":4.855,"h":4.87,"l":4.85,"n":258,"o":4.87,"t":"2026-10-22T16:05:00Z","v":51933,"vw":4.858167},{"c":4.875,"h":4.88,"l":4.855,"n":410,"o":4.855,"t":"2026-10-22T16:10:00Z","v":128293,"vw":4.868378},{"c":4.88,"h":4.8886,"l":4.875,"n":183,"o":4.875,"t":"2026-10-22T16:15:00Z","v":41702,"vw":4.881398},{"c":4.875,"h":4.89,"l":4.8739,"n":163,"o":4.88,"t":"2026-10-22T16:20:00Z","v":43743,"vw":4.878241},{"c":4.865,"h":4.875,"l":4.86,"n":185,"o":4.875,"t":"2026-10-22T16:25:00Z","v":37785,"vw":4.869425},{"c":4.885,"h":4.89,"l":4.85,"n":331,"o":4.865,"t":"2026-10-22T16:30:00Z","v":103810,"vw":4.868415},{"c":4.87,"h":4.89,"l":4.86,"n":656,"o":4.89,"t":"2026-10-22T16:35:00Z","v":128265,"vw":4.88062},{"c":4.865,"h":4.87,"l":4.86,"n":232,"o":4.87,"t":"2026-10-22T16:40:00Z","v":9679,"vw":4.863756},{"c":4.86,"h":4.87,"l":4.86,"n":153,"o":4.865,"t":"2026-10-22T16:45:00Z","v":21616,"vw":4.864636},{"c":4.86,"h":4.87,"l":4.86,"n":146,"o":4.87,"t":"2026-10-22T16:50:00Z","v":15158,"vw":4.865475},{"c":4.86,"h":4.87,"l":4.85,"n":455,"o":4.86,"t":"2026-10-22T16:55:00Z","v":76640,"vw":4.862544},{"c":4.835,"h":4.865,"l":4.83,"n":421,"o":4.8601,"t":"2026-10-22T17:00:00Z","v":112982,"vw":4.850272},{"c":4.835,"h":4.845,"l":4.83,"n":211,"o":4.835,"t":"2026-10-22T17:05:00Z","v":36926,"vw":4.836463},{"c":4.835,"h":4.84,"l":4.83,"n":108,"o":4.84,"t":"2026-10-22T17:10:00Z","v":10945,"vw":4.834719},{"c":4.835,"h":4.84,"l":4.83,"n":110,"o":4.835,"t":"2026-10-22T17:15:00Z","v":9200,"vw":4.836672},{"c":4.835,"h":4.85,"l":4.835,"n":286,"o":4.835,"t":"2026-10-22T17:20:00Z","v":37470,"vw":4.841791},{"c":4.855,"h":4.86,"l":4.835,"n":190,"o":4.835,"t":"2026-10-22T17:25:00Z","v":84531,"vw":4.851722},{"c":4.85,"h":4.86,"l":4.85,"n":252,"o":4.855,"t":"2026-10-22T17:30:00Z","v":26748,"vw":4.85368},{"c":4.825,"h":4.855,"l":4.82,"n":350,"o":4.855,"t":"2026-10-22T17:35:00Z","v":60674,"vw":4.835837},{"c":4.825,"h":4.825,"l":4.82,"n":123,"o":4.825,"t":"2026-10-22T17:40:00Z","v":23328,"vw":4.824829},{"c":4.825,"h":4.83,"l":4.82,"n":118,"o":4.825,"t":"2026-10-22T17:45:00Z","v":14774,"vw":4.82437},{"c":4.825,"h":4.83,"l":4.81,"n":263,"o":4.825,"t":"2026-10-22T17:50:00Z","v":64265,"vw":4.822966},{"c":4.84,"h":4.845,"l":4.83,"n":479,"o":4.83,"t":"2026-10-22T17:55:00Z","v":158366,"vw":4.840158},{"c":4.825,"h":4.8355,"l":4.82,"n":221,"o":4.835,"t":"2026-10-22T18:00:00Z","v":58761,"vw":4.830207},{"c":4.825,"h":4.83,"l":4.81,"n":315,"o":4.825,"t":"2026-10-22T18:05:00Z","v":60715,"vw":4.820526},{"c":4.82,"h":4.83,"l":4.82,"n":93,"o":4.8255,"t":"2026-10-22T18:10:00Z","v":7129,"vw":4.821899},{"c":4.835,"h":4.84,"l":4.82,"n":268,"o":4.8212,"t":"2026-10-22T18:15:00Z","v":33585,"vw":4.829038},{"c":4.825,"h":4.835,"l":4.825,"n":306,"o":4.835,"t":"2026-10-22T18:20:00Z","v":62831,"vw":4.830912},{"c":4.82,"h":4.8299,"l":4.815,"n":321,"o":4.825,"t":"2026-10-22T18:25:00Z","v":56003,"vw":4.820645},{"c":4.8,"h":4.8207,"l":4.8,"n":544,"o":4.8201,"t":"2026-10-22T18:30:00Z","v":219740,"vw":4.808988},{"c":4.785,"h":4.805,"l":4.77,"n":556,"o":4.8,"t":"2026-10-22T18:35:00Z","v":158725,"vw":4.788216},{"c":4.795,"h":4.8,"l":4.78,"n":185,"o":4.785,"t":"2026-10-22T18:40:00Z","v":47542,"vw":4.78463},{"c":4.8,"h":4.805,"l":4.795,"n":310,"o":4.795,"t":"2026-10-22T18:45:00Z","v":33410,"vw":4.799827},{"c":4.805,"h":4.81,"l":4.8,"n":181,"o":4.805,"t":"2026-10-22T18:50:00Z","v":20904,"vw":4.807754},{"c":4.81,"h":4.815,"l":4.795,"n":447,"o":4.805,"t":"2026-10-22T18:55:00Z","v":75194,"vw":4.805796},{"c":4.825,"h":4.83,"l":4.81,"n":256,"o":4.815,"t":"2026-10-22T19:00:00Z","v":61856,"vw":4.821971},{"c":4.815,"h":4.83,"l":4.81,"n":403,"o":4.83,"t":"2026-10-22T19:05:00Z","v":77105,"vw":4.821338},{"c":4.82,"h":4.82,"l":4.81,"n":184,"o":4.815,"t":"2026-10-22T19:10:00Z","v":11412,"vw":4.814777},{"c":4.815,"h":4.82,"l":4.81,"n":214,"o":4.815,"t":"2026-10-22T19:15:00Z","v":19220,"vw":4.814853},{"c":4.815,"h":4.83,"l":4.81,"n":326,"o":4.815,"t":"2026-10-22T19:20:00Z","v":49723,"vw":4.820462},{"c":4.815,"h":4.82,"l":4.805,"n":392,"o":4.81,"t":"2026-10-22T19:25:00Z","v":136230,"vw":4.810659},{"c":4.805,"h":4.82,"l":4.79,"n":406,"o":4.815,"t":"2026-10-22T19:30:00Z","v":69414,"vw":4.804662},{"c":4.81,"h":4.81,"l":4.8,"n":225,"o":4.8,"t":"2026-10-22T19:35:00Z","v":16427,"vw":4.805839},{"c":4.805,"h":4.825,"l":4.805,"n":672,"o":4.81,"t":"2026-10-22T19:40:00Z","v":143981,"vw":4.815548},{"c":4.835,"h":4.84,"l":4.795,"n":560,"o":4.805,"t":"2026-10-22T19:45:00Z","v":99636,"vw":4.815607},{"c":4.86,"h":4.86,"l":4.835,"n":940,"o":4.835,"t":"2026-10-22T19:50:00Z","v":212885,"vw":4.850482},{"c":4.885,"h":4.9,"l":4.845,"n":3392,"o":4.86,"t":"2026-10-22T19:55:00Z","v":1093213,"vw":4.879669},{"c":4.88,"h":4.88,"l":4.88,"n":27,"o":4.88,"t":"2026-10-22T20:00:00Z","v":887509,"vw":4.88},{"c":4.8206,"h":4.8206,"l":4.8206,"n":1,"o":4.8206,"t":"2026-10-22T20:15:00Z","v":1000,"vw":4.8206},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T23:55:00Z","v":4000,"vw":4.83}],"history":[{"c":9.14,"h":9.35,"l":8.98,"n":32734,"o":9.27,"t":"2024-10-21T04:00:00Z","v":9022493,"vw":9.113566},{"c":8.97,"h":9.195,"l":8.894,"n":31001,"o":9.13,"t":"2024-10-22T04:00:00Z","v":10940096,"vw":8.997361},{"c":8.56,"h":8.9,"l":8.48,"n":34854,"o":8.9,"t":"2024-10-23T04:00:00Z","v":11820315,"vw":8.592919},{"c":8.58,"h":8.8,"l":8.565,"n":30133,"o":8.68,"t":"2024-10-24T04:00:00Z","v":7960307,"vw":8.653245},{"c":8.63,"h":8.865,"l":8.604,"n":25346,"o":8.69,"t":"2024-10-25T04:00:00Z","v":5764365,"vw":8.695339},{"c":8.73,"h":8.79,"l":8.61,"n":34525,"o":8.74,"t":"2024-10-28T04:00:00Z","v":11123694,"vw":8.702465},{"c":8.72,"h":8.91,"l":8.57,"n":37947,"o":8.68,"t":"2024-10-29T04:00:00Z","v":10973557,"vw":8.784673},{"c":8.67,"h":8.87,"l":8.605,"n":30274,"o":8.66,"t":"2024-10-30T04:00:00Z","v":8491497,"vw":8.706199},{"c":8.55,"h":8.78,"l":8.45,"n":36176,"o":8.71,"t":"2024-10-31T04:00:00Z","v":9803107,"vw":8.540612},{"c":8.52,"h":8.645,"l":8.485,"n":31796,"o":8.57,"t":"2024-11-01T04:00:00Z","v":6871296,"vw":8.545558},{"c":8.64,"h":8.72,"l":8.5,"n":33989,"o":8.52,"t":"2024-11-04T05:00:00Z","v":11080560,"vw":8.63614},{"c":8.86,"h":8.89,"l":8.5,"n":36960,"o":8.6,"t":"2024-11-05T05:00:00Z","v":11066252,"vw":8.76245},{"c":8.75,"h":8.98,"l":8.74,"n":50465,"o":8.97,"t":"2024-11-06T05:00:00Z","v":14256655,"vw":8.824529},{"c":11.13,"h":11.89,"l":10.16,"n":165127,"o":10.41,"t":"2024-11-07T05:00:00Z","v":37175203,"vw":11.380974},{"c":9.68,"h":11.08,"l":9.62,"n":82404,"o":11.05,"t":"2024-11-08T05:00:00Z","v":18487233,"vw":9.973227},{"c":9.58,"h":9.87,"l":9.39,"n":46312,"o":9.82,"t":"2024-11-11T05:00:00Z","v":10883002,"vw":9.535179},{"c":9.57,"h":9.815,"l":9.38,"n":56365,"o":9.48,"t":"2024-11-12T05:00:00Z","v":14176225,"vw":9.58611},{"c":9.8,"h":9.985,"l":9.58,"n":49522,"o":9.64,"t":"2024-11-13T05:00:00Z","v":14528972,"vw":9.840094},{"c":9.85,"h":10.15,"l":9.78,"n":43155,"o":9.83,"t":"2024-11-14T05:00:00Z","v":10753277,"vw":9.973236},{"c":9.94,"h":10.05,"l":9.59,"n":43031,"o":9.91,"t":"2024-11-15T05:00:00Z","v":10204180,"vw":9.828394},{"c":9.8,"h":9.95,"l":9.565,"n":48039,"o":9.91,"t":"2024-11-18T05:00:00Z","v":10913159,"vw":9.762952},{"c":9.39,"h":9.61,"l":9.305,"n":44551,"o":9.57,"t":"2024-11-19T05:00:00Z","v":10491326,"vw":9.459552},{"c":9.12,"h":9.3,"l":8.96,"n":42083,"o":9.3,"t":"2024-11-20T05:00:00Z","v":9811098,"vw":9.096892},{"c":9.24,"h":9.32,"l":9,"n":36992,"o":9.13,"t":"2024-11-21T05:00:00Z","v":8310882,"vw":9.211511},{"c":9.52,"h":9.7261,"l":9.36,"n":39379,"o":9.36,"t":"2024-11-22T05:00:00Z","v":7311763,"vw":9.517346},{"c":9.8,"h":9.9,"l":9.63,"n":38350,"o":9.7,"t":"2024-11-25T05:00:00Z","v":8764723,"vw":9.748411},{"c":9.69,"h":9.71,"l":9.42,"n":34819,"o":9.64,"t":"2024-11-26T05:00:00Z","v":11089516,"vw":9.603629},{"c":9.7,"h":9.93,"l":9.605,"n":25508,"o":9.68,"t":"2024-11-27T05:00:00Z","v":5438790,"vw":9.705147},{"c":9.71,"h":9.83,"l":9.62,"n":16649,"o":9.75,"t":"2024-11-29T05:00:00Z","v":3451134,"vw":9.698602},{"c":10.16,"h":10.3,"l":9.66,"n":39745,"o":9.72,"t":"2024-12-02T05:00:00Z","v":8359777,"vw":10.090763},{"c":10.18,"h":10.34,"l":9.93,"n":32614,"o":10.1,"t":"2024-12-03T05:00:00Z","v":8723735,"vw":10.138349},{"c":10.17,"h":10.29,"l":10.01,"n":35767,"o":10.05,"t":"2024-12-04T05:00:00Z","v":7456224,"vw":10.164637},{"c":10.03,"h":10.39,"l":9.98,"n":29300,"o":10.17,"t":"2024-12-05T05:00:00Z","v":5969595,"vw":10.151478},{"c":10.12,"h":10.42,"l":10.09,"n":38003,"o":10.2,"t":"2024-12-06T05:00:00Z","v":9759091,"vw":10.226258},{"c":10.18,"h":10.53,"l":10.14,"n":39015,"o":10.16,"t":"2024-12-09T05:00:00Z","v":7995234,"vw":10.29243},{"c":10.09,"h":10.3,"l":10,"n":37283,"o":10.19,"t":"2024-12-10T05:00:00Z","v":9181600,"vw":10.068804},{"c":10.3,"h":10.31,"l":10.02,"n":45145,"o":10.15,"t":"2024-12-11T05:00:00Z","v":11177310,"vw":10.194291},{"c":9.59,"h":10.28,"l":9.56,"n":68277,"o":10.24,"t":"2024-12-12T05:00:00Z","v":14247574,"vw":9.822904},{"c":8.81,"h":9.63,"l":8.7,"n":69268,"o":9.62,"t":"2024-12-13T05:00:00Z","v":16982341,"vw":8.908211},{"c":8.32,"h":8.81,"l":8.27,"n":59417,"o":8.75,"t":"2024-12-16T05:00:00Z","v":12338092,"vw":8.469044},{"c":8.65,"h":8.68,"l":8.27,"n":44484,"o":8.27,"t":"2024-12-17T05:00:00Z","v":10105538,"vw":8.528864},{"c":8.47,"h":8.86,"l":8.47,"n":47503,"o":8.68,"t":"2024-12-18T05:00:00Z","v":10082230,"vw":8.660109},{"c":8.42,"h":8.6292,"l":8.4,"n":33649,"o":8.57,"t":"2024-12-19T05:00:00Z","v":6997295,"vw":8.461591},{"c":8.62,"h":8.77,"l":8.18,"n":43101,"o":8.33,"t":"2024-12-20T05:00:00Z","v":21174995,"vw":8.617717},{"c":8.43,"h":8.66,"l":8.32,"n":27257,"o":8.59,"t":"2024-12-23T05:00:00Z","v":5429719,"vw":8.426517},{"c":8.42,"h":8.45,"l":8.27,"n":14731,"o":8.41,"t":"2024-12-24T05:00:00Z","v":2292182,"vw":8.374034},{"c":8.45,"h":8.55,"l":8.38,"n":25978,"o":8.39,"t":"2024-12-26T05:00:00Z","v":4809351,"vw":8.471099},{"c":8.38,"h":8.515,"l":8.3,"n":22376,"o":8.39,"t":"2024-12-27T05:00:00Z","v":4959560,"vw":8.386542},{"c":8.21,"h":8.3,"l":8.05,"n":28354,"o":8.25,"t":"2024-12-30T05:00:00Z","v":5495788,"vw":8.216928},{"c":8.28,"h":8.37,"l":8.17,"n":24322,"o":8.28,"t":"2024-12-31T05:00:00Z","v":4449853,"vw":8.281656},{"c":8.1,"h":8.46,"l":8.07,"n":29671,"o":8.4,"t":"2025-01-02T05:00:00Z","v":6478018,"vw":8.168853},{"c":8.36,"h":8.46,"l":8.06,"n":31604,"o":8.16,"t":"2025-01-03T05:00:00Z","v":7200938,"vw":8.327933},{"c":8.47,"h":8.72,"l":8.455,"n":42269,"o":8.6,"t":"2025-01-06T05:00:00Z","v":11197087,"vw":8.557432},{"c":8.39,"h":8.67,"l":8.385,"n":36204,"o":8.53,"t":"2025-01-07T05:00:00Z","v":11582332,"vw":8.46171},{"c":8.09,"h":8.37,"l":8.071,"n":33297,"o":8.34,"t":"2025-01-08T05:00:00Z","v":9600637,"vw":8.154856},{"c":8.21,"h":8.23,"l":7.931,"n":33444,"o":7.98,"t":"2025-01-10T05:00:00Z","v":9747840,"vw":8.146238},{"c":8.3,"h":8.37,"l":7.93,"n":42790,"o":8.12,"t":"2025-01-13T05:00:00Z","v":12555025,"vw":8.215858},{"c":8.19,"h":8.445,"l":8.12,"n":26338,"o":8.37,"t":"2025-01-14T05:00:00Z","v":6652152,"vw":8.2322},{"c":8.1,"h":8.54,"l":8.07,"n":22007,"o":8.46,"t":"2025-01-15T05:00:00Z","v":5697814,"vw":8.135976},{"c":8.08,"h":8.08,"l":7.71,"n":32124,"o":7.95,"t":"2025-01-16T05:00:00Z","v":8615201,"vw":7.963175},{"c":8.2,"h":8.39,"l":8.04,"n":28690,"o":8.135,"t":"2025-01-17T05:00:00Z","v":7375419,"vw":8.238937},{"c":8.54,"h":8.58,"l":8.25,"n":35466,"o":8.275,"t":"2025-01-21T05:00:00Z","v":9396808,"vw":8.484822},{"c":8.61,"h":8.64,"l":8.44,"n":30375,"o":8.55,"t":"2025-01-22T05:00:00Z","v":7774538,"vw":8.571756},{"c":8.52,"h":8.595,"l":8.3,"n":30049,"o":8.55,"t":"2025-01-23T05:00:00Z","v":7297792,"vw":8.474544},{"c":8.42,"h":8.605,"l":8.34,"n":30793,"o":8.49,"t":"2025-01-24T05:00:00Z","v":8181696,"vw":8.450003},{"c":8.26,"h":8.475,"l":8.07,"n":48073,"o":8.36,"t":"2025-01-27T05:00:00Z","v":14277222,"vw":8.222727},{"c":8.1,"h":8.4689,"l":8.1,"n":36999,"o":8.275,"t":"2025-01-28T05:00:00Z","v":12492204,"vw":8.29369},{"c":8.21,"h":8.34,"l":8.045,"n":30649,"o":8.15,"t":"2025-01-29T05:00:00Z","v":7816069,"vw":8.188934},{"c":8.66,"h":8.72,"l":8.26,"n":34621,"o":8.32,"t":"2025-01-30T05:00:00Z","v":7744429,"vw":8.597174},{"c":8.35,"h":8.63,"l":8.345,"n":37705,"o":8.63,"t":"2025-01-31T05:00:00Z","v":9094549,"vw":8.470609},{"c":8.25,"h":8.38,"l":7.97,"n":59930,"o":8.07,"t":"2025-02-03T05:00:00Z","v":16300093,"vw":8.26627},{"c":8.25,"h":8.48,"l":8.11,"n":39589,"o":8.24,"t":"2025-02-04T05:00:00Z","v":8955926,"vw":8.22595},{"c":8.24,"h":8.31,"l":8.125,"n":50346,"o":8.26,"t":"2025-02-05T05:00:00Z","v":13498296,"vw":8.24564},{"c":7.6,"h":8.65,"l":7.56,"n":82419,"o":8.46,"t":"2025-02-06T05:00:00Z","v":22370357,"vw":8.026874},{"c":7.3,"h":7.6,"l":7.275,"n":65326,"o":7.55,"t":"2025-02-07T05:00:00Z","v":13369522,"vw":7.376681},{"c":7.28,"h":7.48,"l":7.23,"n":42184,"o":7.35,"t":"2025-02-10T05:00:00Z","v":12851411,"vw":7.321036},{"c":7.23,"h":7.23,"l":7.05,"n":50467,"o":7.17,"t":"2025-02-11T05:00:00Z","v":12492184,"vw":7.128017},{"c":7.14,"h":7.185,"l":7.03,"n":33779,"o":7.11,"t":"2025-02-12T05:00:00Z","v":9435879,"vw":7.113813},{"c":7.28,"h":7.3293,"l":7.17,"n":35716,"o":7.23,"t":"2025-02-13T05:00:00Z","v":10051850,"vw":7.253667},{"c":7.1,"h":7.29,"l":7.09,"n":45043,"o":7.26,"t":"2025-02-14T05:00:00Z","v":9948188,"vw":7.141558},{"c":7.22,"h":7.23,"l":7.045,"n":39637,"o":7.11,"t":"2025-02-18T05:00:00Z","v":11350866,"vw":7.164375},{"c":7.24,"h":7.3,"l":7.1,"n":32406,"o":7.17,"t":"2025-02-19T05:00:00Z","v":10928382,"vw":7.198004},{"c":7.16,"h":7.36,"l":7.12,"n":28619,"o":7.29,"t":"2025-02-20T05:00:00Z","v":9086941,"vw":7.200025},{"c":7.09,"h":7.31,"l":7.05,"n":30582,"o":7.26,"t":"2025-02-21T05:00:00Z","v":9805277,"vw":7.151622},{"c":7.21,"h":7.315,"l":7.07,"n":34137,"o":7.2,"t":"2025-02-24T05:00:00Z","v":12139902,"vw":7.175638},{"c":7.11,"h":7.23,"l":7.03,"n":31555,"o":7.17,"t":"2025-02-25T05:00:00Z","v":9948987,"vw":7.100765},{"c":6.98,"h":7.27,"l":6.89,"n":38911,"o":7.22,"t":"2025-02-26T05:00:00Z","v":10082599,"vw":7.00984},{"c":6.78,"h":6.9999,"l":6.77,"n":27429,"o":6.95,"t":"2025-02-27T05:00:00Z","v":10068576,"vw":6.877315},{"c":6.81,"h":6.9,"l":6.75,"n":30257,"o":6.78,"t":"2025-02-28T05:00:00Z","v":9433501,"vw":6.816286},{"c":6.72,"h":6.98,"l":6.6346,"n":42907,"o":6.91,"t":"2025-03-03T05:00:00Z","v":18028740,"vw":6.820811},{"c":6.67,"h":6.79,"l":6.485,"n":36925,"o":6.62,"t":"2025-03-04T05:00:00Z","v":13302217,"vw":6.624513},{"c":6.95,"h":6.965,"l":6.66,"n":39038,"o":6.71,"t":"2025-03-05T05:00:00Z","v":14917078,"vw":6.827292},{"c":6.9,"h":7.195,"l":6.87,"n":39344,"o":6.93,"t":"2025-03-06T05:00:00Z","v":17788640,"vw":7.030578},{"c":7.08,"h":7.11,"l":6.73,"n":40408,"o":6.78,"t":"2025-03-07T05:00:00Z","v":15136921,"vw":6.966992},{"c":7.26,"h":7.47,"l":7,"n":57563,"o":7.01,"t":"2025-03-10T04:00:00Z","v":12089965,"vw":7.319743},{"c":7.38,"h":7.48,"l":7.2,"n":53575,"o":7.27,"t":"2025-03-11T04:00:00Z","v":13719554,"vw":7.332253},{"c":7.19,"h":7.47,"l":6.94,"n":50226,"o":7.42,"t":"2025-03-12T04:00:00Z","v":13486946,"vw":7.067599},{"c":7.05,"h":7.3,"l":6.915,"n":44958,"o":7.13,"t":"2025-03-13T04:00:00Z","v":20515587,"vw":7.052113},{"c":6.7,"h":7.16,"l":6.7,"n":57021,"o":7.14,"t":"2025-03-14T04:00:00Z","v":20514362,"vw":6.850958},{"c":6.94,"h":7.02,"l":6.73,"n":51151,"o":6.74,"t":"2025-03-17T04:00:00Z","v":18302337,"vw":6.901297},{"c":6.71,"h":6.975,"l":6.69,"n":30940,"o":6.96,"t":"2025-03-18T04:00:00Z","v":9619088,"vw":6.77626},{"c":6.6,"h":6.729,"l":6.58,"n":35908,"o":6.69,"t":"2025-03-19T04:00:00Z","v":11344988,"vw":6.648036},{"c":6.47,"h":6.63,"l":6.465,"n":42467,"o":6.54,"t":"2025-03-20T04:00:00Z","v":12903637,"vw":6.534285},{"c":6.42,"h":6.5,"l":6.28,"n":51692,"o":6.35,"t":"2025-03-21T04:00:00Z","v":20111957,"vw":6.429878},{"c":6.61,"h":6.64,"l":6.44,"n":46666,"o":6.46,"t":"2025-03-24T04:00:00Z","v":18738339,"vw":6.543765},{"c":6.39,"h":6.7,"l":6.385,"n":39297,"o":6.63,"t":"2025-03-25T04:00:00Z","v":12828278,"vw":6.483517},{"c":6.32,"h":6.41,"l":6.21,"n":50193,"o":6.39,"t":"2025-03-26T04:00:00Z","v":14176798,"vw":6.3051},{"c":6.35,"h":6.4,"l":6.25,"n":43138,"o":6.28,"t":"2025-03-27T04:00:00Z","v":9417166,"vw":6.321525},{"c":6.3,"h":6.36,"l":6.21,"n":33716,"o":6.25,"t":"2025-03-28T04:00:00Z","v":9587886,"vw":6.290623},{"c":6.25,"h":6.28,"l":6.1,"n":30140,"o":6.215,"t":"2025-03-31T04:00:00Z","v":8206207,"vw":6.212796},{"c":6.35,"h":6.4,"l":6.24,"n":39895,"o":6.3,"t":"2025-04-01T04:00:00Z","v":15193482,"vw":6.330607},{"c":6.6,"h":6.685,"l":6.28,"n":38714,"o":6.3,"t":"2025-04-02T04:00:00Z","v":12764681,"vw":6.578222},{"c":5.36,"h":5.965,"l":5.3,"n":84536,"o":5.95,"t":"2025-04-03T04:00:00Z","v":35641037,"vw":5.457417},{"c":5.26,"h":5.56,"l":4.8425,"n":87682,"o":5,"t":"2025-04-04T04:00:00Z","v":30143149,"vw":5.220565},{"c":5.24,"h":5.379,"l":4.82,"n":88934,"o":5,"t":"2025-04-07T04:00:00Z","v":35990977,"vw":5.199237},{"c":4.94,"h":5.525,"l":4.8249,"n":55984,"o":5.525,"t":"2025-04-08T04:00:00Z","v":22134987,"vw":5.08178},{"c":5.63,"h":5.845,"l":4.78,"n":95797,"o":4.89,"t":"2025-04-09T04:00:00Z","v":38421125,"vw":5.336714},{"c":5.2,"h":5.525,"l":4.99,"n":51847,"o":5.51,"t":"2025-04-10T04:00:00Z","v":17276962,"vw":5.136407},{"c":5.19,"h":5.25,"l":4.9601,"n":39545,"o":5.18,"t":"2025-04-11T04:00:00Z","v":15701219,"vw":5.096582},{"c":5.44,"h":5.52,"l":5.24,"n":43985,"o":5.34,"t":"2025-04-14T04:00:00Z","v":16034533,"vw":5.41131},{"c":5.74,"h":5.9,"l":5.47,"n":59263,"o":5.47,"t":"2025-04-15T04:00:00Z","v":18496578,"vw":5.716868},{"c":5.56,"h":5.79,"l":5.45,"n":29185,"o":5.7,"t":"2025-04-16T04:00:00Z","v":8638893,"vw":5.602256},{"c":5.83,"h":5.86,"l":5.55,"n":35472,"o":5.56,"t":"2025-04-17T04:00:00Z","v":16458915,"vw":5.731978},{"c":5.74,"h":5.79,"l":5.55,"n":30009,"o":5.79,"t":"2025-04-21T04:00:00Z","v":13400248,"vw":5.645265},{"c":5.86,"h":5.92,"l":5.73,"n":29883,"o":5.8,"t":"2025-04-22T04:00:00Z","v":10311859,"vw":5.833938},{"c":5.78,"h":6.18,"l":5.78,"n":31055,"o":6.1,"t":"2025-04-23T04:00:00Z","v":10677929,"vw":5.899734},{"c":5.8,"h":5.95,"l":5.755,"n":34427,"o":5.93,"t":"2025-04-24T04:00:00Z","v":12607023,"vw":5.829587},{"c":5.71,"h":5.834,"l":5.655,"n":34328,"o":5.81,"t":"2025-04-25T04:00:00Z","v":14030407,"vw":5.717906},{"c":5.79,"h":5.87,"l":5.69,"n":28119,"o":5.7,"t":"2025-04-28T04:00:00Z","v":11886457,"vw":5.782594},{"c":5.81,"h":5.86,"l":5.655,"n":30684,"o":5.73,"t":"2025-04-29T04:00:00Z","v":12912954,"vw":5.790336},{"c":5.72,"h":5.73,"l":5.5,"n":31745,"o":5.66,"t":"2025-04-30T04:00:00Z","v":12703096,"vw":5.631664},{"c":5.8,"h":5.9,"l":5.71,"n":35348,"o":5.73,"t":"2025-05-01T04:00:00Z","v":12235097,"vw":5.817978},{"c":5.99,"h":6.01,"l":5.86,"n":24648,"o":5.93,"t":"2025-05-02T04:00:00Z","v":8784081,"vw":5.958187},{"c":5.9,"h":6.1,"l":5.895,"n":37844,"o":5.93,"t":"2025-05-05T04:00:00Z","v":15613289,"vw":5.964568},{"c":5.7,"h":5.91,"l":5.655,"n":25975,"o":5.84,"t":"2025-05-06T04:00:00Z","v":11137848,"vw":5.756626},{"c":5.72,"h":5.8,"l":5.61,"n":33327,"o":5.72,"t":"2025-05-07T04:00:00Z","v":12809514,"vw":5.707863},{"c":5.94,"h":6.05,"l":5.8,"n":39713,"o":5.89,"t":"2025-05-08T04:00:00Z","v":17623645,"vw":5.957905},{"c":5.84,"h":6,"l":5.83,"n":32809,"o":5.96,"t":"2025-05-09T04:00:00Z","v":15529466,"vw":5.893319},{"c":6.21,"h":6.62,"l":6.065,"n":66046,"o":6.35,"t":"2025-05-12T04:00:00Z","v":28868898,"vw":6.23466},{"c":6.27,"h":6.47,"l":6.06,"n":62257,"o":6.44,"t":"2025-05-13T04:00:00Z","v":23329191,"vw":6.227985},{"c":6.27,"h":6.55,"l":6.01,"n":73155,"o":6.24,"t":"2025-05-14T04:00:00Z","v":35971021,"vw":6.294309},{"c":6.54,"h":6.58,"l":6.23,"n":46432,"o":6.24,"t":"2025-05-15T04:00:00Z","v":15380429,"vw":6.483302},{"c":6.71,"h":6.81,"l":6.53,"n":34693,"o":6.54,"t":"2025-05-16T04:00:00Z","v":15399173,"vw":6.7114},{"c":6.55,"h":6.64,"l":6.442,"n":27977,"o":6.58,"t":"2025-05-19T04:00:00Z","v":11044075,"vw":6.567087},{"c":6.67,"h":6.725,"l":6.535,"n":27203,"o":6.58,"t":"2025-05-20T04:00:00Z","v":11351098,"vw":6.660244},{"c":6.52,"h":6.795,"l":6.41,"n":35154,"o":6.49,"t":"2025-05-21T04:00:00Z","v":13132424,"vw":6.642766},{"c":6.52,"h":6.565,"l":6.38,"n":30423,"o":6.45,"t":"2025-05-22T04:00:00Z","v":11663406,"vw":6.488044},{"c":6.69,"h":6.83,"l":6.26,"n":56323,"o":6.27,"t":"2025-05-23T04:00:00Z","v":24913778,"vw":6.686872},{"c":6.96,"h":6.98,"l":6.7,"n":36265,"o":6.86,"t":"2025-05-27T04:00:00Z","v":15865679,"vw":6.880759},{"c":6.97,"h":7.01,"l":6.9,"n":30203,"o":6.94,"t":"2025-05-28T04:00:00Z","v":12123668,"vw":6.961372},{"c":6.72,"h":6.95,"l":6.65,"n":33617,"o":6.94,"t":"2025-05-29T04:00:00Z","v":11397743,"vw":6.746074},{"c":6.71,"h":6.76,"l":6.57,"n":29190,"o":6.63,"t":"2025-05-30T04:00:00Z","v":9800753,"vw":6.696998},{"c":6.51,"h":6.705,"l":6.49,"n":24431,"o":6.68,"t":"2025-06-02T04:00:00Z","v":7368462,"vw":6.543309},{"c":6.54,"h":6.565,"l":6.4,"n":26811,"o":6.49,"t":"2025-06-03T04:00:00Z","v":8938980,"vw":6.509826},{"c":6.6,"h":6.66,"l":6.51,"n":24982,"o":6.55,"t":"2025-06-04T04:00:00Z","v":7447143,"vw":6.60247},{"c":6.57,"h":6.64,"l":6.485,"n":24933,"o":6.59,"t":"2025-06-05T04:00:00Z","v":6767343,"vw":6.566374},{"c":6.74,"h":6.89,"l":6.56,"n":25097,"o":6.56,"t":"2025-06-06T04:00:00Z","v":7629554,"vw":6.777639},{"c":6.75,"h":6.87,"l":6.62,"n":20038,"o":6.83,"t":"2025-06-09T04:00:00Z","v":6634127,"vw":6.729556},{"c":6.92,"h":7.17,"l":6.8129,"n":37390,"o":6.83,"t":"2025-06-10T04:00:00Z","v":10879736,"vw":7.001816},{"c":7.01,"h":7.075,"l":6.88,"n":26492,"o":7,"t":"2025-06-11T04:00:00Z","v":7733924,"vw":7.005918},{"c":6.84,"h":6.94,"l":6.79,"n":22880,"o":6.92,"t":"2025-06-12T04:00:00Z","v":7816761,"vw":6.849397},{"c":6.6,"h":6.81,"l":6.495,"n":27126,"o":6.69,"t":"2025-06-13T04:00:00Z","v":8373159,"vw":6.638603},{"c":6.64,"h":6.72,"l":6.46,"n":32136,"o":6.68,"t":"2025-06-16T04:00:00Z","v":13468697,"vw":6.593198},{"c":6.33,"h":6.58,"l":6.315,"n":32930,"o":6.57,"t":"2025-06-17T04:00:00Z","v":11699292,"vw":6.378098},{"c":6.17,"h":6.37,"l":6.15,"n":24115,"o":6.33,"t":"2025-06-18T04:00:00Z","v":7079872,"vw":6.239993},{"c":7.03,"h":7.07,"l":6.225,"n":57759,"o":6.23,"t":"2025-06-20T04:00:00Z","v":20757629,"vw":6.850091},{"c":6.87,"h":6.93,"l":6.67,"n":35412,"o":6.93,"t":"2025-06-23T04:00:00Z","v":13442467,"vw":6.81135},{"c":6.91,"h":7.01,"l":6.76,"n":28551,"o":6.96,"t":"2025-06-24T04:00:00Z","v":9510499,"vw":6.910498},{"c":6.7,"h":6.95,"l":6.66,"n":23565,"o":6.95,"t":"2025-06-25T04:00:00Z","v":6988385,"vw":6.754297},{"c":6.83,"h":6.84,"l":6.65,"n":26731,"o":6.68,"t":"2025-06-26T04:00:00Z","v":7129424,"vw":6.73866},{"c":6.89,"h":7.09,"l":6.81,"n":34401,"o":6.935,"t":"2025-06-27T04:00:00Z","v":10027609,"vw":6.919993},{"c":6.83,"h":6.97,"l":6.815,"n":30781,"o":6.92,"t":"2025-06-30T04:00:00Z","v":7902754,"vw":6.864543},{"c":7.09,"h":7.3552,"l":6.8,"n":40561,"o":6.82,"t":"2025-07-01T04:00:00Z","v":11450835,"vw":7.137231},{"c":7.22,"h":7.415,"l":7.02,"n":41552,"o":7.09,"t":"2025-07-02T04:00:00Z","v":11602593,"vw":7.219907},{"c":7.11,"h":7.265,"l":7.06,"n":22904,"o":7.2,"t":"2025-07-03T04:00:00Z","v":5426489,"vw":7.143239},{"c":6.98,"h":7.18,"l":6.915,"n":29124,"o":7.04,"t":"2025-07-07T04:00:00Z","v":8024576,"vw":7.014033},{"c":7,"h":7.09,"l":6.85,"n":32197,"o":6.98,"t":"2025-07-08T04:00:00Z","v":9594392,"vw":6.984891},{"c":6.93,"h":7.08,"l":6.88,"n":25224,"o":7.02,"t":"2025-07-09T04:00:00Z","v":8585709,"vw":6.940928},{"c":7.08,"h":7.335,"l":6.96,"n":44554,"o":6.99,"t":"2025-07-10T04:00:00Z","v":23278844,"vw":7.203944},{"c":6.85,"h":7.0624,"l":6.83,"n":31802,"o":7,"t":"2025-07-11T04:00:00Z","v":15490574,"vw":6.916186},{"c":6.99,"h":7.03,"l":6.735,"n":30578,"o":6.8,"t":"2025-07-14T04:00:00Z","v":9632307,"vw":6.898326},{"c":6.83,"h":7.1,"l":6.78,"n":31842,"o":7,"t":"2025-07-15T04:00:00Z","v":8845652,"vw":6.910648},{"c":6.69,"h":6.8865,"l":6.59,"n":31415,"o":6.88,"t":"2025-07-16T04:00:00Z","v":8354234,"vw":6.698519},{"c":6.84,"h":6.87,"l":6.73,"n":24797,"o":6.76,"t":"2025-07-17T04:00:00Z","v":6967493,"vw":6.810219},{"c":6.86,"h":6.97,"l":6.79,"n":21727,"o":6.9,"t":"2025-07-18T04:00:00Z","v":5781829,"vw":6.854302},{"c":6.98,"h":7.25,"l":6.95,"n":37055,"o":7,"t":"2025-07-21T04:00:00Z","v":10111843,"vw":7.109539},{"c":7.2,"h":7.23,"l":7.01,"n":32625,"o":7.03,"t":"2025-07-22T04:00:00Z","v":8686691,"vw":7.153483},{"c":7.37,"h":7.49,"l":7.26,"n":25327,"o":7.3,"t":"2025-07-23T04:00:00Z","v":7538908,"vw":7.394771},{"c":7.17,"h":7.57,"l":7.17,"n":42279,"o":7.28,"t":"2025-07-24T04:00:00Z","v":15471321,"vw":7.396633},{"c":7.36,"h":7.36,"l":7.041,"n":32706,"o":7.21,"t":"2025-07-25T04:00:00Z","v":10206765,"vw":7.238912},{"c":7.16,"h":7.47,"l":7.125,"n":34584,"o":7.47,"t":"2025-07-28T04:00:00Z","v":9198339,"vw":7.215989},{"c":6.88,"h":7.16,"l":6.83,"n":29211,"o":7.14,"t":"2025-07-29T04:00:00Z","v":8462749,"vw":6.934929},{"c":6.76,"h":6.96,"l":6.68,"n":25835,"o":6.92,"t":"2025-07-30T04:00:00Z","v":6216720,"vw":6.799036},{"c":6.64,"h":6.795,"l":6.61,"n":29802,"o":6.7,"t":"2025-07-31T04:00:00Z","v":8124962,"vw":6.668656},{"c":6.57,"h":6.58,"l":6.435,"n":29041,"o":6.53,"t":"2025-08-01T04:00:00Z","v":8419304,"vw":6.526725},{"c":6.74,"h":6.83,"l":6.6,"n":30576,"o":6.64,"t":"2025-08-04T04:00:00Z","v":6714321,"vw":6.728226},{"c":6.71,"h":6.83,"l":6.6701,"n":26418,"o":6.76,"t":"2025-08-05T04:00:00Z","v":6449496,"vw":6.725717},{"c":6.73,"h":6.8,"l":6.675,"n":23507,"o":6.72,"t":"2025-08-06T04:00:00Z","v":4269151,"vw":6.749497},{"c":6.64,"h":6.861,"l":6.59,"n":49848,"o":6.84,"t":"2025-08-07T04:00:00Z","v":12564650,"vw":6.674219},{"c":5.44,"h":5.645,"l":5.12,"n":169833,"o":5.28,"t":"2025-08-08T04:00:00Z","v":61855588,"vw":5.314309},{"c":5.12,"h":5.625,"l":5.09,"n":80978,"o":5.6,"t":"2025-08-11T04:00:00Z","v":25100179,"vw":5.198633},{"c":5.03,"h":5.15,"l":4.99,"n":76863,"o":5.14,"t":"2025-08-12T04:00:00Z","v":25241165,"vw":5.040026},{"c":5.06,"h":5.15,"l":5,"n":64193,"o":5.06,"t":"2025-08-13T04:00:00Z","v":23318486,"vw":5.070875},{"c":4.92,"h":5,"l":4.85,"n":51918,"o":5,"t":"2025-08-14T04:00:00Z","v":20825511,"vw":4.895601},{"c":5.17,"h":5.37,"l":5.03,"n":86271,"o":5.18,"t":"2025-08-15T04:00:00Z","v":30531327,"vw":5.198417},{"c":5.17,"h":5.31,"l":5.14,"n":46509,"o":5.18,"t":"2025-08-18T04:00:00Z","v":15829039,"vw":5.203411},{"c":5.08,"h":5.38,"l":5.045,"n":54261,"o":5.3,"t":"2025-08-19T04:00:00Z","v":17601404,"vw":5.158},{"c":5.13,"h":5.3,"l":5.095,"n":40099,"o":5.13,"t":"2025-08-20T04:00:00Z","v":13439100,"vw":5.181439},{"c":5.05,"h":5.1,"l":4.94,"n":43761,"o":5.08,"t":"2025-08-21T04:00:00Z","v":16838677,"vw":5.009212},{"c":5.14,"h":5.19,"l":5.0205,"n":35925,"o":5.07,"t":"2025-08-22T04:00:00Z","v":12239822,"vw":5.13855},{"c":5.07,"h":5.18,"l":5,"n":46894,"o":5.11,"t":"2025-08-25T04:00:00Z","v":16467538,"vw":5.080557},{"c":4.99,"h":5.1258,"l":4.95,"n":35726,"o":5.09,"t":"2025-08-26T04:00:00Z","v":12821391,"vw":5.011776},{"c":5.04,"h":5.135,"l":5,"n":30897,"o":5,"t":"2025-08-27T04:00:00Z","v":13281613,"vw":5.053576},{"c":5.02,"h":5.12,"l":5,"n":32936,"o":5.07,"t":"2025-08-28T04:00:00Z","v":11861376,"vw":5.028342},{"c":5,"h":5.0789,"l":4.96,"n":25671,"o":5.01,"t":"2025-08-29T04:00:00Z","v":10512868,"vw":5.003604},{"c":5.03,"h":5.07,"l":4.95,"n":42769,"o":4.95,"t":"2025-09-02T04:00:00Z","v":13475841,"vw":5.026441},{"c":5.06,"h":5.09,"l":5,"n":30532,"o":5.02,"t":"2025-09-03T04:00:00Z","v":10271391,"vw":5.055351},{"c":5.26,"h":5.31,"l":5.04,"n":34439,"o":5.06,"t":"2025-09-04T04:00:00Z","v":13689992,"vw":5.200571},{"c":5.14,"h":5.3,"l":5.1,"n":30321,"o":5.23,"t":"2025-09-05T04:00:00Z","v":9344919,"vw":5.16701},{"c":5.1,"h":5.12,"l":4.99,"n":29337,"o":5.12,"t":"2025-09-08T04:00:00Z","v":10115388,"vw":5.065078},{"c":5.04,"h":5.125,"l":5.01,"n":24388,"o":5.08,"t":"2025-09-09T04:00:00Z","v":8221906,"vw":5.03704},{"c":5,"h":5.04,"l":4.9112,"n":37349,"o":5,"t":"2025-09-10T04:00:00Z","v":13074387,"vw":4.979169},{"c":5.03,"h":5.05,"l":4.97,"n":24540,"o":5,"t":"2025-09-11T04:00:00Z","v":9028972,"vw":5.020585},{"c":4.85,"h":5.01,"l":4.78,"n":46590,"o":4.98,"t":"2025-09-12T04:00:00Z","v":19419480,"vw":4.859075},{"c":4.88,"h":4.975,"l":4.76,"n":31205,"o":4.79,"t":"2025-09-15T04:00:00Z","v":10824989,"vw":4.903507},{"c":4.86,"h":4.93,"l":4.82,"n":26998,"o":4.88,"t":"2025-09-16T04:00:00Z","v":10944190,"vw":4.854368},{"c":4.86,"h":5.03,"l":4.84,"n":35940,"o":4.87,"t":"2025-09-17T04:00:00Z","v":13202808,"vw":4.915343},{"c":4.95,"h":5.05,"l":4.89,"n":31747,"o":4.91,"t":"2025-09-18T04:00:00Z","v":12189774,"vw":4.973045},{"c":4.83,"h":4.97,"l":4.83,"n":36801,"o":4.95,"t":"2025-09-19T04:00:00Z","v":16215720,"vw":4.871946},{"c":4.78,"h":4.89,"l":4.775,"n":27667,"o":4.82,"t":"2025-09-22T04:00:00Z","v":11119516,"vw":4.822577},{"c":4.78,"h":4.96,"l":4.78,"n":30828,"o":4.82,"t":"2025-09-23T04:00:00Z","v":12853820,"vw":4.854249},{"c":4.84,"h":4.86,"l":4.78,"n":26950,"o":4.78,"t":"2025-09-24T04:00:00Z","v":10013662,"vw":4.820295},{"c":4.77,"h":4.83,"l":4.72,"n":39328,"o":4.83,"t":"2025-09-25T04:00:00Z","v":11912714,"vw":4.760608},{"c":4.97,"h":5.01,"l":4.79,"n":33408,"o":4.8,"t":"2025-09-26T04:00:00Z","v":14483047,"vw":4.957679},{"c":5,"h":5.05,"l":4.94,"n":27935,"o":5.02,"t":"2025-09-29T04:00:00Z","v":9091647,"vw":5.002685},{"c":4.99,"h":5.05,"l":4.9,"n":21614,"o":5,"t":"2025-09-30T04:00:00Z","v":8594419,"vw":4.957807},{"c":5.03,"h":5.11,"l":4.985,"n":30717,"o":5.01,"t":"2025-10-01T04:00:00Z","v":10613902,"vw":5.029199},{"c":5.09,"h":5.15,"l":5.04,"n":27478,"o":5.07,"t":"2025-10-02T04:00:00Z","v":9883402,"vw":5.08438},{"c":5.05,"h":5.14,"l":5.03,"n":21649,"o":5.11,"t":"2025-10-03T04:00:00Z","v":8576508,"vw":5.060116},{"c":5,"h":5.061,"l":4.9606,"n":23892,"o":5.055,"t":"2025-10-06T04:00:00Z","v":7460996,"vw":4.997434},{"c":4.85,"h":5.06,"l":4.84,"n":27933,"o":4.99,"t":"2025-10-07T04:00:00Z","v":8628689,"vw":4.890304},{"c":4.95,"h":4.96,"l":4.83,"n":23401,"o":4.87,"t":"2025-10-08T04:00:00Z","v":7658971,"vw":4.920142},{"c":4.81,"h":5.02,"l":4.79,"n":25395,"o":4.96,"t":"2025-10-09T04:00:00Z","v":9135254,"vw":4.838897},{"c":4.75,"h":4.84,"l":4.72,"n":30577,"o":4.84,"t":"2025-10-10T04:00:00Z","v":10563172,"vw":4.773318},{"c":4.84,"h":4.9,"l":4.77,"n":24861,"o":4.78,"t":"2025-10-13T04:00:00Z","v":9360369,"vw":4.821057},{"c":4.89,"h":4.94,"l":4.75,"n":22803,"o":4.78,"t":"2025-10-14T04:00:00Z","v":8718582,"vw":4.875172},{"c":4.8,"h":4.955,"l":4.8,"n":23819,"o":4.88,"t":"2025-10-15T04:00:00Z","v":7005567,"vw":4.841739},{"c":4.76,"h":4.85,"l":4.76,"n":23012,"o":4.81,"t":"2025-10-16T04:00:00Z","v":7526749,"vw":4.786231},{"c":4.78,"h":4.82,"l":4.74,"n":20997,"o":4.77,"t":"2025-10-17T04:00:00Z","v":6619189,"vw":4.784133},{"c":4.73,"h":4.885,"l":4.73,"n":17973,"o":4.8,"t":"2025-10-20T04:00:00Z","v":8049929,"vw":4.778819},{"c":4.79,"h":4.89,"l":4.7245,"n":19250,"o":4.745,"t":"2025-10-21T04:00:00Z","v":8769018,"vw":4.818558},{"c":4.78,"h":4.815,"l":4.74,"n":24978,"o":4.77,"t":"2025-10-22T04:00:00Z","v":9420179,"vw":4.775788},{"c":4.85,"h":4.87,"l":4.76,"n":20630,"o":4.79,"t":"2025-10-23T04:00:00Z","v":8176256,"vw":4.832386},{"c":4.81,"h":4.91,"l":4.8,"n":17640,"o":4.88,"t":"2025-10-24T04:00:00Z","v":7888513,"vw":4.851748},{"c":4.85,"h":4.94,"l":4.82,"n":18723,"o":4.86,"t":"2025-10-27T04:00:00Z","v":9498533,"vw":4.859698},{"c":4.72,"h":4.83,"l":4.71,"n":23670,"o":4.82,"t":"2025-10-28T04:00:00Z","v":10111978,"vw":4.745744},{"c":4.62,"h":4.76,"l":4.61,"n":30437,"o":4.7,"t":"2025-10-29T04:00:00Z","v":11360120,"vw":4.66657},{"c":4.55,"h":4.63,"l":4.47,"n":28699,"o":4.62,"t":"2025-10-30T04:00:00Z","v":12248385,"vw":4.545625},{"c":4.61,"h":4.62,"l":4.45,"n":29351,"o":4.5,"t":"2025-10-31T04:00:00Z","v":10835827,"vw":4.569004},{"c":4.57,"h":4.62,"l":4.52,"n":32482,"o":4.61,"t":"2025-11-03T05:00:00Z","v":8991279,"vw":4.571569},{"c":4.48,"h":4.52,"l":4.44,"n":30062,"o":4.52,"t":"2025-11-04T05:00:00Z","v":10975148,"vw":4.472121},{"c":4.61,"h":4.66,"l":4.43,"n":40568,"o":4.44,"t":"2025-11-05T05:00:00Z","v":15926037,"vw":4.577425},{"c":4.55,"h":4.69,"l":4.35,"n":48076,"o":4.53,"t":"2025-11-06T05:00:00Z","v":18607813,"vw":4.493266},{"c":4.66,"h":4.69,"l":4.51,"n":35625,"o":4.51,"t":"2025-11-07T05:00:00Z","v":15499584,"vw":4.612396},{"c":4.48,"h":4.71,"l":4.425,"n":27844,"o":4.69,"t":"2025-11-10T05:00:00Z","v":10218397,"vw":4.481196},{"c":4.63,"h":4.7281,"l":4.5,"n":27937,"o":4.52,"t":"2025-11-11T05:00:00Z","v":10583774,"vw":4.660064},{"c":4.81,"h":4.83,"l":4.685,"n":35258,"o":4.69,"t":"2025-11-12T05:00:00Z","v":11139609,"vw":4.773791},{"c":4.66,"h":4.86,"l":4.655,"n":22954,"o":4.78,"t":"2025-11-13T05:00:00Z","v":7486816,"vw":4.712755},{"c":4.53,"h":4.62,"l":4.51,"n":26409,"o":4.57,"t":"2025-11-14T05:00:00Z","v":9477867,"vw":4.551505},{"c":4.26,"h":4.5,"l":4.225,"n":40771,"o":4.5,"t":"2025-11-17T05:00:00Z","v":14494082,"vw":4.296325},{"c":4.27,"h":4.3,"l":4.17,"n":23669,"o":4.2,"t":"2025-11-18T05:00:00Z","v":7465125,"vw":4.24087},{"c":4.23,"h":4.35,"l":4.2,"n":19964,"o":4.29,"t":"2025-11-19T05:00:00Z","v":7201576,"vw":4.256727},{"c":4.17,"h":4.305,"l":4.13,"n":27371,"o":4.25,"t":"2025-11-20T05:00:00Z","v":9260333,"vw":4.191904},{"c":4.28,"h":4.36,"l":4.18,"n":32311,"o":4.19,"t":"2025-11-21T05:00:00Z","v":11168303,"vw":4.274464},{"c":4.4,"h":4.44,"l":4.225,"n":31838,"o":4.29,"t":"2025-11-24T05:00:00Z","v":10446604,"vw":4.376492},{"c":4.5,"h":4.59,"l":4.42,"n":32403,"o":4.45,"t":"2025-11-25T05:00:00Z","v":9296461,"vw":4.522916},{"c":4.62,"h":4.69,"l":4.44,"n":23968,"o":4.48,"t":"2025-11-26T05:00:00Z","v":6923167,"vw":4.637745},{"c":4.62,"h":4.66,"l":4.6,"n":14802,"o":4.63,"t":"2025-11-28T05:00:00Z","v":3462213,"vw":4.62092},{"c":4.58,"h":4.7,"l":4.532,"n":29577,"o":4.57,"t":"2025-12-01T05:00:00Z","v":7652386,"vw":4.632101},{"c":4.56,"h":4.63,"l":4.5146,"n":24332,"o":4.62,"t":"2025-12-02T05:00:00Z","v":6110254,"vw":4.559753},{"c":4.64,"h":4.7,"l":4.55,"n":18899,"o":4.6,"t":"2025-12-03T05:00:00Z","v":5726502,"vw":4.65602},{"c":4.53,"h":4.6285,"l":4.51,"n":27464,"o":4.6,"t":"2025-12-04T05:00:00Z","v":8041737,"vw":4.555819},{"c":4.55,"h":4.57,"l":4.49,"n":23719,"o":4.53,"t":"2025-12-05T05:00:00Z","v":6214017,"vw":4.53927},{"c":4.36,"h":4.53,"l":4.32,"n":33990,"o":4.53,"t":"2025-12-08T05:00:00Z","v":11247172,"vw":4.390187},{"c":4.31,"h":4.39,"l":4.29,"n":30308,"o":4.32,"t":"2025-12-09T05:00:00Z","v":6190794,"vw":4.33285},{"c":4.38,"h":4.46,"l":4.355,"n":24679,"o":4.355,"t":"2025-12-10T05:00:00Z","v":7751169,"vw":4.395405},{"c":4.42,"h":4.4355,"l":4.35,"n":22757,"o":4.36,"t":"2025-12-11T05:00:00Z","v":6337345,"vw":4.395304},{"c":4.33,"h":4.55,"l":4.3,"n":24386,"o":4.45,"t":"2025-12-12T05:00:00Z","v":7637797,"vw":4.373608},{"c":4.3,"h":4.385,"l":4.26,"n":20060,"o":4.36,"t":"2025-12-15T05:00:00Z","v":6919443,"vw":4.313666},{"c":4.35,"h":4.37,"l":4.28,"n":19617,"o":4.29,"t":"2025-12-16T05:00:00Z","v":9727711,"vw":4.319693},{"c":4.37,"h":4.47,"l":4.335,"n":28349,"o":4.35,"t":"2025-12-17T05:00:00Z","v":10791529,"vw":4.37117},{"c":4.54,"h":4.61,"l":4.415,"n":28895,"o":4.44,"t":"2025-12-18T05:00:00Z","v":13368188,"vw":4.547366},{"c":4.53,"h":4.585,"l":4.44,"n":30949,"o":4.47,"t":"2025-12-19T05:00:00Z","v":44275195,"vw":4.525741},{"c":4.55,"h":4.6396,"l":4.4541,"n":33870,"o":4.56,"t":"2025-12-22T05:00:00Z","v":19640547,"vw":4.522613},{"c":4.56,"h":4.6,"l":4.51,"n":22400,"o":4.55,"t":"2025-12-23T05:00:00Z","v":8099479,"vw":4.547283},{"c":4.62,"h":4.66,"l":4.56,"n":11799,"o":4.56,"t":"2025-12-24T05:00:00Z","v":4780871,"vw":4.61923},{"c":4.65,"h":4.68,"l":4.6,"n":17266,"o":4.63,"t":"2025-12-26T05:00:00Z","v":7998117,"vw":4.640524},{"c":4.78,"h":4.78,"l":4.61,"n":25757,"o":4.61,"t":"2025-12-29T05:00:00Z","v":11623980,"vw":4.737297},{"c":5.14,"h":5.2,"l":4.91,"n":49181,"o":4.91,"t":"2025-12-30T05:00:00Z","v":29989040,"vw":5.119455},{"c":4.97,"h":5.16,"l":4.955,"n":29062,"o":5.15,"t":"2025-12-31T05:00:00Z","v":13267349,"vw":5.00281},{"c":5.29,"h":5.465,"l":5.1401,"n":40392,"o":5.155,"t":"2026-01-02T05:00:00Z","v":14580105,"vw":5.315157},{"c":5.42,"h":5.44,"l":5.2,"n":38970,"o":5.29,"t":"2026-01-05T05:00:00Z","v":13001898,"vw":5.356398},{"c":5.69,"h":5.69,"l":5.3,"n":75573,"o":5.615,"t":"2026-01-06T05:00:00Z","v":26654153,"vw":5.520786},{"c":5.72,"h":5.87,"l":5.65,"n":59391,"o":5.77,"t":"2026-01-07T05:00:00Z","v":19901269,"vw":5.747906},{"c":6,"h":6.1,"l":5.56,"n":51230,"o":5.62,"t":"2026-01-08T05:00:00Z","v":16472315,"vw":5.947591},{"c":5.64,"h":6.105,"l":5.59,"n":47131,"o":6.03,"t":"2026-01-09T05:00:00Z","v":15104750,"vw":5.679943},{"c":5.59,"h":5.67,"l":5.39,"n":44341,"o":5.48,"t":"2026-01-12T05:00:00Z","v":9112994,"vw":5.570098},{"c":5.61,"h":5.725,"l":5.46,"n":36819,"o":5.58,"t":"2026-01-13T05:00:00Z","v":9535724,"vw":5.609242},{"c":5.8,"h":5.81,"l":5.51,"n":37087,"o":5.6,"t":"2026-01-14T05:00:00Z","v":10948237,"vw":5.701044},{"c":5.76,"h":5.78,"l":5.61,"n":32059,"o":5.71,"t":"2026-01-15T05:00:00Z","v":8576707,"vw":5.71026},{"c":5.78,"h":5.81,"l":5.64,"n":33867,"o":5.74,"t":"2026-01-16T05:00:00Z","v":9372297,"vw":5.742979},{"c":5.74,"h":5.955,"l":5.64,"n":55108,"o":5.64,"t":"2026-01-20T05:00:00Z","v":16082370,"vw":5.764287},{"c":6.18,"h":6.18,"l":5.8,"n":63219,"o":5.8,"t":"2026-01-21T05:00:00Z","v":17220820,"vw":6.052882},{"c":6.34,"h":6.48,"l":6.22,"n":57191,"o":6.22,"t":"2026-01-22T05:00:00Z","v":16044295,"vw":6.381617},{"c":6.35,"h":6.3699,"l":6.26,"n":36881,"o":6.3,"t":"2026-01-23T05:00:00Z","v":8159756,"vw":6.320352},{"c":6.32,"h":6.4,"l":6.25,"n":39176,"o":6.31,"t":"2026-01-26T05:00:00Z","v":9452180,"vw":6.319426},{"c":6.33,"h":6.5,"l":6.27,"n":48520,"o":6.4,"t":"2026-01-27T05:00:00Z","v":12463833,"vw":6.345648},{"c":6.07,"h":6.39,"l":5.9632,"n":48524,"o":6.33,"t":"2026-01-28T05:00:00Z","v":11561253,"vw":6.094866},{"c":6.05,"h":6.165,"l":5.97,"n":35107,"o":6.01,"t":"2026-01-29T05:00:00Z","v":9682957,"vw":6.042399},{"c":6.17,"h":6.325,"l":6.04,"n":40935,"o":6.05,"t":"2026-01-30T05:00:00Z","v":10287923,"vw":6.172137},{"c":6.17,"h":6.25,"l":5.92,"n":40694,"o":6.11,"t":"2026-02-02T05:00:00Z","v":10455714,"vw":6.125345},{"c":6.24,"h":6.475,"l":6.085,"n":49443,"o":6.16,"t":"2026-02-03T05:00:00Z","v":11588118,"vw":6.261569},{"c":6.61,"h":6.67,"l":6.33,"n":58965,"o":6.38,"t":"2026-02-04T05:00:00Z","v":13435185,"vw":6.557851},{"c":6.28,"h":6.64,"l":6.26,"n":61954,"o":6.49,"t":"2026-02-05T05:00:00Z","v":14997302,"vw":6.396217},{"c":7.56,"h":7.575,"l":6.42,"n":104809,"o":6.42,"t":"2026-02-06T05:00:00Z","v":28241253,"vw":7.227239},{"c":7.86,"h":7.94,"l":7.43,"n":72004,"o":7.45,"t":"2026-02-09T05:00:00Z","v":17591479,"vw":7.779444},{"c":7.09,"h":7.46,"l":7.03,"n":65038,"o":7.44,"t":"2026-02-10T05:00:00Z","v":17972345,"vw":7.186529},{"c":6.98,"h":7.125,"l":6.8,"n":50362,"o":7.11,"t":"2026-02-11T05:00:00Z","v":11420533,"vw":6.951537},{"c":7.03,"h":7.27,"l":6.915,"n":41375,"o":6.97,"t":"2026-02-12T05:00:00Z","v":11514939,"vw":7.067941},{"c":7.19,"h":7.26,"l":6.96,"n":30767,"o":7.08,"t":"2026-02-13T05:00:00Z","v":8025248,"vw":7.156852},{"c":7.72,"h":7.82,"l":7.255,"n":50634,"o":7.3,"t":"2026-02-17T05:00:00Z","v":12834638,"vw":7.623018},{"c":7.86,"h":8.02,"l":7.59,"n":40697,"o":7.59,"t":"2026-02-18T05:00:00Z","v":9246257,"vw":7.852384},{"c":7.71,"h":7.81,"l":7.53,"n":29663,"o":7.81,"t":"2026-02-19T05:00:00Z","v":6619745,"vw":7.660375},{"c":8.14,"h":8.15,"l":7.7,"n":45387,"o":7.74,"t":"2026-02-20T05:00:00Z","v":9181903,"vw":7.994528},{"c":7.62,"h":8.07,"l":7.565,"n":40575,"o":8.06,"t":"2026-02-23T05:00:00Z","v":8415052,"vw":7.686308},{"c":7.75,"h":7.775,"l":7.42,"n":38322,"o":7.58,"t":"2026-02-24T05:00:00Z","v":6917827,"vw":7.666386},{"c":7.59,"h":7.845,"l":7.5,"n":32126,"o":7.7,"t":"2026-02-25T05:00:00Z","v":6782584,"vw":7.609334},{"c":7.62,"h":7.785,"l":7.562,"n":36233,"o":7.57,"t":"2026-02-26T05:00:00Z","v":5868218,"vw":7.645074},{"c":7.42,"h":7.51,"l":7.165,"n":36239,"o":7.5,"t":"2026-02-27T05:00:00Z","v":6940106,"vw":7.346544},{"c":7.23,"h":7.3574,"l":7.195,"n":36842,"o":7.3,"t":"2026-03-02T05:00:00Z","v":7629162,"vw":7.270001},{"c":7.12,"h":7.2176,"l":6.79,"n":48756,"o":6.9,"t":"2026-03-03T05:00:00Z","v":12175702,"vw":7.041904},{"c":6.82,"h":7.1,"l":6.8,"n":42028,"o":7.09,"t":"2026-03-04T05:00:00Z","v":14093964,"vw":6.896563},{"c":6.72,"h":6.85,"l":6.59,"n":37435,"o":6.75,"t":"2026-03-05T05:00:00Z","v":9262141,"vw":6.690457},{"c":6.59,"h":6.65,"l":6.475,"n":38489,"o":6.61,"t":"2026-03-06T05:00:00Z","v":9876944,"vw":6.567615},{"c":6.48,"h":6.51,"l":6.1,"n":54760,"o":6.39,"t":"2026-03-09T04:00:00Z","v":15332409,"vw":6.295355},{"c":6.68,"h":6.8853,"l":6.43,"n":40723,"o":6.45,"t":"2026-03-10T04:00:00Z","v":19178386,"vw":6.737516},{"c":6.52,"h":6.74,"l":6.475,"n":33727,"o":6.64,"t":"2026-03-11T04:00:00Z","v":12394346,"vw":6.578115},{"c":6.54,"h":6.59,"l":6.28,"n":42491,"o":6.41,"t":"2026-03-12T04:00:00Z","v":22876350,"vw":6.525792},{"c":6.49,"h":6.77,"l":6.435,"n":38176,"o":6.58,"t":"2026-03-13T04:00:00Z","v":11346789,"vw":6.532435},{"c":6.35,"h":6.595,"l":6.34,"n":28530,"o":6.44,"t":"2026-03-16T04:00:00Z","v":6745014,"vw":6.450352},{"c":6.25,"h":6.43,"l":6.1722,"n":37234,"o":6.33,"t":"2026-03-17T04:00:00Z","v":11404107,"vw":6.253813},{"c":6.12,"h":6.42,"l":6.115,"n":26292,"o":6.23,"t":"2026-03-18T04:00:00Z","v":5782648,"vw":6.220634},{"c":6.11,"h":6.17,"l":5.93,"n":37630,"o":5.99,"t":"2026-03-19T04:00:00Z","v":11421373,"vw":6.052392},{"c":5.85,"h":6.125,"l":5.83,"n":31387,"o":6.09,"t":"2026-03-20T04:00:00Z","v":9735849,"vw":5.9059},{"c":6.15,"h":6.245,"l":5.94,"n":39818,"o":5.94,"t":"2026-03-23T04:00:00Z","v":7805091,"vw":6.147286},{"c":6.04,"h":6.245,"l":6.035,"n":23874,"o":6.07,"t":"2026-03-24T04:00:00Z","v":5289630,"vw":6.09807},{"c":5.98,"h":6.1499,"l":5.9301,"n":30823,"o":6.13,"t":"2026-03-25T04:00:00Z","v":5390835,"vw":6.004717},{"c":5.89,"h":6.065,"l":5.85,"n":40259,"o":5.93,"t":"2026-03-26T04:00:00Z","v":7546202,"vw":5.965812},{"c":5.74,"h":5.875,"l":5.7,"n":31635,"o":5.84,"t":"2026-03-27T04:00:00Z","v":9467618,"vw":5.77316},{"c":5.66,"h":5.84,"l":5.58,"n":38163,"o":5.75,"t":"2026-03-30T04:00:00Z","v":8003887,"vw":5.672353},{"c":5.91,"h":6.07,"l":5.795,"n":35858,"o":5.8,"t":"2026-03-31T04:00:00Z","v":7909174,"vw":5.909705},{"c":5.75,"h":5.88,"l":5.62,"n":38106,"o":5.81,"t":"2026-04-01T04:00:00Z","v":8753301,"vw":5.76863},{"c":5.62,"h":5.69,"l":5.415,"n":41175,"o":5.67,"t":"2026-04-02T04:00:00Z","v":8670173,"vw":5.565138},{"c":5.9,"h":5.92,"l":5.6,"n":30616,"o":5.65,"t":"2026-04-06T04:00:00Z","v":6197789,"vw":5.774512},{"c":5.88,"h":5.95,"l":5.79,"n":24317,"o":5.86,"t":"2026-04-07T04:00:00Z","v":4780409,"vw":5.871545},{"c":5.99,"h":6.35,"l":5.96,"n":38831,"o":6.18,"t":"2026-04-08T04:00:00Z","v":9289796,"vw":6.092717},{"c":6.27,"h":6.28,"l":5.93,"n":27061,"o":5.96,"t":"2026-04-09T04:00:00Z","v":6473326,"vw":6.183122},{"c":6.12,"h":6.325,"l":6.12,"n":26549,"o":6.3,"t":"2026-04-10T04:00:00Z","v":5108323,"vw":6.193167},{"c":6.14,"h":6.15,"l":5.935,"n":27981,"o":6.1,"t":"2026-04-13T04:00:00Z","v":5673342,"vw":6.088434},{"c":6.31,"h":6.39,"l":6.18,"n":28288,"o":6.23,"t":"2026-04-14T04:00:00Z","v":5825041,"vw":6.298569},{"c":6.33,"h":6.465,"l":6.26,"n":30620,"o":6.37,"t":"2026-04-15T04:00:00Z","v":5867740,"vw":6.353911},{"c":6.26,"h":6.51,"l":6.17,"n":32660,"o":6.42,"t":"2026-04-16T04:00:00Z","v":7134820,"vw":6.304027},{"c":6.49,"h":6.69,"l":6.38,"n":41558,"o":6.38,"t":"2026-04-17T04:00:00Z","v":9083313,"vw":6.555081},{"c":6.61,"h":6.67,"l":6.44,"n":33617,"o":6.45,"t":"2026-04-20T04:00:00Z","v":6118023,"vw":6.593782},{"c":6.73,"h":6.845,"l":6.6,"n":42835,"o":6.62,"t":"2026-04-21T04:00:00Z","v":7915004,"vw":6.705683},{"c":6.32,"h":6.81,"l":6.24,"n":38327,"o":6.74,"t":"2026-04-22T04:00:00Z","v":7421202,"vw":6.398914},{"c":6.38,"h":6.485,"l":6.21,"n":31898,"o":6.23,"t":"2026-04-23T04:00:00Z","v":5940903,"vw":6.399891},{"c":6.2,"h":6.42,"l":6.16,"n":27626,"o":6.42,"t":"2026-04-24T04:00:00Z","v":7263967,"vw":6.258452},{"c":6.42,"h":6.435,"l":6.19,"n":32751,"o":6.21,"t":"2026-04-27T04:00:00Z","v":6627329,"vw":6.355184},{"c":6.4,"h":6.5477,"l":6.34,"n":37432,"o":6.42,"t":"2026-04-28T04:00:00Z","v":6640728,"vw":6.418404},{"c":6.17,"h":6.46,"l":6.095,"n":29209,"o":6.46,"t":"2026-04-29T04:00:00Z","v":7032296,"vw":6.21992},{"c":6.29,"h":6.495,"l":6.2,"n":39639,"o":6.2,"t":"2026-04-30T04:00:00Z","v":9332795,"vw":6.344276},{"c":6.29,"h":6.4,"l":6.255,"n":32948,"o":6.33,"t":"2026-05-01T04:00:00Z","v":5895202,"vw":6.298711},{"c":6.08,"h":6.345,"l":6.08,"n":33125,"o":6.27,"t":"2026-05-04T04:00:00Z","v":5573437,"vw":6.152378},{"c":6.27,"h":6.305,"l":6.145,"n":34072,"o":6.19,"t":"2026-05-05T04:00:00Z","v":5189517,"vw":6.252099},{"c":6.46,"h":6.53,"l":6.36,"n":27397,"o":6.455,"t":"2026-05-06T04:00:00Z","v":4752712,"vw":6.437876},{"c":6.39,"h":6.63,"l":6.38,"n":35476,"o":6.57,"t":"2026-05-07T04:00:00Z","v":6670363,"vw":6.437553},{"c":6.43,"h":6.53,"l":6.255,"n":34497,"o":6.43,"t":"2026-05-08T04:00:00Z","v":7103314,"vw":6.428019},{"c":6.06,"h":6.435,"l":6.01,"n":53580,"o":6.41,"t":"2026-05-11T04:00:00Z","v":13921520,"vw":6.134647},{"c":5.03,"h":5.18,"l":4.81,"n":91311,"o":5.18,"t":"2026-05-12T04:00:00Z","v":33434680,"vw":4.960598},{"c":5.11,"h":5.26,"l":4.85,"n":59946,"o":4.94,"t":"2026-05-13T04:00:00Z","v":14934757,"vw":5.081657},{"c":5.1,"h":5.2,"l":4.995,"n":45256,"o":5.13,"t":"2026-05-14T04:00:00Z","v":10678152,"vw":5.10863},{"c":5.12,"h":5.255,"l":5.06,"n":52704,"o":5.1,"t":"2026-05-15T04:00:00Z","v":12029190,"vw":5.157994},{"c":5.02,"h":5.14,"l":4.96,"n":44627,"o":5.08,"t":"2026-05-18T04:00:00Z","v":9932837,"vw":5.039847},{"c":5.14,"h":5.28,"l":4.88,"n":42738,"o":5,"t":"2026-05-19T04:00:00Z","v":10606730,"vw":5.123848},{"c":5.15,"h":5.18,"l":5.02,"n":44792,"o":5.11,"t":"2026-05-20T04:00:00Z","v":9882579,"vw":5.108074},{"c":5.32,"h":5.355,"l":5.045,"n":39878,"o":5.09,"t":"2026-05-21T04:00:00Z","v":7324746,"vw":5.259203},{"c":5.5,"h":5.56,"l":5.305,"n":31913,"o":5.31,"t":"2026-05-22T04:00:00Z","v":7000098,"vw":5.482973},{"c":5.66,"h":5.72,"l":5.42,"n":38961,"o":5.42,"t":"2026-05-26T04:00:00Z","v":6045989,"vw":5.634904},{"c":5.78,"h":5.94,"l":5.745,"n":39362,"o":5.77,"t":"2026-05-27T04:00:00Z","v":9743903,"vw":5.812841},{"c":5.99,"h":6.1,"l":5.72,"n":34742,"o":5.76,"t":"2026-05-28T04:00:00Z","v":8122948,"vw":6.003075},{"c":5.87,"h":5.985,"l":5.865,"n":29645,"o":5.94,"t":"2026-05-29T04:00:00Z","v":7739182,"vw":5.906272},{"c":5.54,"h":5.83,"l":5.51,"n":49871,"o":5.78,"t":"2026-06-01T04:00:00Z","v":8324031,"vw":5.602734},{"c":5.43,"h":5.6,"l":5.38,"n":39944,"o":5.48,"t":"2026-06-02T04:00:00Z","v":7057158,"vw":5.464733},{"c":5.45,"h":5.48,"l":5.36,"n":31173,"o":5.38,"t":"2026-06-03T04:00:00Z","v":5503756,"vw":5.431894},{"c":5.58,"h":5.595,"l":5.455,"n":41454,"o":5.51,"t":"2026-06-04T04:00:00Z","v":8167648,"vw":5.536711},{"c":5.56,"h":5.7,"l":5.435,"n":34096,"o":5.6,"t":"2026-06-05T04:00:00Z","v":5588753,"vw":5.517594},{"c":5.67,"h":5.77,"l":5.45,"n":37480,"o":5.49,"t":"2026-06-08T04:00:00Z","v":5051349,"vw":5.661778},{"c":5.78,"h":5.94,"l":5.63,"n":36586,"o":5.7,"t":"2026-06-09T04:00:00Z","v":6991579,"vw":5.778103},{"c":5.7,"h":5.795,"l":5.66,"n":29525,"o":5.7,"t":"2026-06-10T04:00:00Z","v":4050684,"vw":5.742409},{"c":6.01,"h":6.03,"l":5.69,"n":37036,"o":5.69,"t":"2026-06-11T04:00:00Z","v":5360017,"vw":5.899153},{"c":6.05,"h":6.2,"l":6.025,"n":36610,"o":6.12,"t":"2026-06-12T04:00:00Z","v":6842890,"vw":6.098909},{"c":6.02,"h":6.195,"l":5.9,"n":39203,"o":6.164,"t":"2026-06-15T04:00:00Z","v":7438507,"vw":5.994443},{"c":5.84,"h":6.126,"l":5.83,"n":33127,"o":6,"t":"2026-06-16T04:00:00Z","v":6332468,"vw":5.960714},{"c":5.7,"h":6.085,"l":5.665,"n":37904,"o":5.84,"t":"2026-06-17T04:00:00Z","v":9201176,"vw":5.825232},{"c":6.06,"h":6.075,"l":5.64,"n":40002,"o":5.64,"t":"2026-06-18T04:00:00Z","v":9519152,"vw":6.003985},{"c":5.91,"h":6.025,"l":5.86,"n":33028,"o":5.99,"t":"2026-06-22T04:00:00Z","v":5529936,"vw":5.91204},{"c":5.78,"h":5.91,"l":5.735,"n":32606,"o":5.81,"t":"2026-06-23T04:00:00Z","v":5122491,"vw":5.806946},{"c":6.06,"h":6.125,"l":5.82,"n":44314,"o":5.87,"t":"2026-06-24T04:00:00Z","v":10460119,"vw":6.024653},{"c":6.08,"h":6.27,"l":5.875,"n":43769,"o":6.08,"t":"2026-06-25T04:00:00Z","v":9389155,"vw":6.040992},{"c":6.3,"h":6.36,"l":6.03,"n":61997,"o":6.07,"t":"2026-06-26T04:00:00Z","v":40244864,"vw":6.276321},{"c":6.19,"h":6.295,"l":6.045,"n":47684,"o":6.17,"t":"2026-06-29T04:00:00Z","v":9508862,"vw":6.16612},{"c":6.39,"h":6.4,"l":6.1,"n":43403,"o":6.12,"t":"2026-06-30T04:00:00Z","v":9941898,"vw":6.280383},{"c":6.58,"h":6.625,"l":6.295,"n":37770,"o":6.385,"t":"2026-07-01T04:00:00Z","v":6286972,"vw":6.542623},{"c":6.63,"h":6.725,"l":6.505,"n":43745,"o":6.59,"t":"2026-07-02T04:00:00Z","v":7690821,"vw":6.624086},{"c":6.81,"h":6.92,"l":6.455,"n":46149,"o":6.62,"t":"2026-07-06T04:00:00Z","v":8684534,"vw":6.760126},{"c":6.74,"h":6.92,"l":6.67,"n":44007,"o":6.9,"t":"2026-07-07T04:00:00Z","v":6554967,"vw":6.726983},{"c":6.47,"h":6.7075,"l":6.32,"n":45987,"o":6.67,"t":"2026-07-08T04:00:00Z","v":7187249,"vw":6.453461},{"c":6.59,"h":6.695,"l":6.44,"n":39489,"o":6.44,"t":"2026-07-09T04:00:00Z","v":5136113,"vw":6.626126},{"c":6.79,"h":6.845,"l":6.57,"n":40457,"o":6.63,"t":"2026-07-10T04:00:00Z","v":5817414,"vw":6.767046},{"c":6.75,"h":6.955,"l":6.74,"n":34230,"o":6.76,"t":"2026-07-13T04:00:00Z","v":6557576,"vw":6.845816},{"c":6.61,"h":6.815,"l":6.5224,"n":38041,"o":6.77,"t":"2026-07-14T04:00:00Z","v":5050003,"vw":6.608875},{"c":6.85,"h":7.13,"l":6.5,"n":51873,"o":6.5,"t":"2026-07-15T04:00:00Z","v":14136463,"vw":6.976655},{"c":7.25,"h":7.315,"l":6.79,"n":38441,"o":6.88,"t":"2026-07-16T04:00:00Z","v":9219341,"vw":7.195878},{"c":7.43,"h":7.5,"l":7.1303,"n":39416,"o":7.15,"t":"2026-07-17T04:00:00Z","v":7467456,"vw":7.398699},{"c":7.28,"h":7.49,"l":7.2,"n":31599,"o":7.46,"t":"2026-07-20T04:00:00Z","v":5723836,"vw":7.291404},{"c":7.37,"h":7.38,"l":7.2,"n":31759,"o":7.26,"t":"2026-07-21T04:00:00Z","v":6453688,"vw":7.30771},{"c":7.26,"h":7.455,"l":7.19,"n":33705,"o":7.36,"t":"2026-07-22T04:00:00Z","v":6342220,"vw":7.280271},{"c":6.74,"h":7.08,"l":6.565,"n":46077,"o":7.06,"t":"2026-07-23T04:00:00Z","v":10023637,"vw":6.753197},{"c":7.03,"h":7.085,"l":6.6901,"n":31651,"o":6.82,"t":"2026-07-24T04:00:00Z","v":7647984,"vw":6.961191},{"c":7.08,"h":7.23,"l":6.96,"n":38733,"o":7.23,"t":"2026-07-27T04:00:00Z","v":8379761,"vw":7.091274},{"c":7.14,"h":7.25,"l":7.07,"n":31234,"o":7.07,"t":"2026-07-28T04:00:00Z","v":6560761,"vw":7.159062},{"c":7.06,"h":7.2,"l":6.77,"n":36954,"o":6.98,"t":"2026-07-29T04:00:00Z","v":7246257,"vw":6.991599},{"c":6.83,"h":6.98,"l":6.6,"n":37657,"o":6.94,"t":"2026-07-30T04:00:00Z","v":7307901,"vw":6.76054},{"c":6.65,"h":6.86,"l":6.625,"n":37231,"o":6.86,"t":"2026-07-31T04:00:00Z","v":6313834,"vw":6.688873},{"c":6.78,"h":6.97,"l":6.71,"n":39609,"o":6.77,"t":"2026-08-03T04:00:00Z","v":6290546,"vw":6.814161},{"c":6.84,"h":6.86,"l":6.67,"n":35530,"o":6.67,"t":"2026-08-04T04:00:00Z","v":6035283,"vw":6.795454},{"c":6.76,"h":6.91,"l":6.745,"n":27185,"o":6.76,"t":"2026-08-05T04:00:00Z","v":4202361,"vw":6.798485},{"c":6.4,"h":6.78,"l":6.365,"n":59833,"o":6.78,"t":"2026-08-06T04:00:00Z","v":12267414,"vw":6.523278},{"c":6.11,"h":6.31,"l":5.7,"n":70167,"o":6.1,"t":"2026-08-07T04:00:00Z","v":15951868,"vw":6.083561},{"c":5.87,"h":6.09,"l":5.595,"n":64793,"o":6.085,"t":"2026-08-10T04:00:00Z","v":18463724,"vw":5.72496},{"c":5.34,"h":5.669,"l":5.33,"n":65102,"o":5.6,"t":"2026-08-11T04:00:00Z","v":16049696,"vw":5.405065},{"c":5.26,"h":5.3799,"l":5.2,"n":41542,"o":5.35,"t":"2026-08-12T04:00:00Z","v":9452157,"vw":5.260473},{"c":5.35,"h":5.435,"l":5.3,"n":36358,"o":5.35,"t":"2026-08-13T04:00:00Z","v":9465870,"vw":5.361412},{"c":5.36,"h":5.415,"l":5.29,"n":35430,"o":5.38,"t":"2026-08-14T04:00:00Z","v":7102830,"vw":5.356667},{"c":5.29,"h":5.34,"l":5.2,"n":32906,"o":5.32,"t":"2026-08-17T04:00:00Z","v":7777032,"vw":5.271535},{"c":5.07,"h":5.38,"l":5.06,"n":36047,"o":5.36,"t":"2026-08-18T04:00:00Z","v":8734044,"vw":5.138085},{"c":5.25,"h":5.275,"l":5.08,"n":31399,"o":5.08,"t":"2026-08-19T04:00:00Z","v":10401780,"vw":5.196577},{"c":5.3,"h":5.31,"l":5.1,"n":31103,"o":5.13,"t":"2026-08-20T04:00:00Z","v":7368854,"vw":5.208672},{"c":5.39,"h":5.4,"l":5.225,"n":28268,"o":5.3,"t":"2026-08-21T04:00:00Z","v":7445761,"vw":5.322253},{"c":5.37,"h":5.47,"l":5.31,"n":27548,"o":5.42,"t":"2026-08-24T04:00:00Z","v":5926477,"vw":5.367248},{"c":5.12,"h":5.3788,"l":5.12,"n":32851,"o":5.3,"t":"2026-08-25T04:00:00Z","v":7539370,"vw":5.158192},{"c":5.15,"h":5.24,"l":5.12,"n":25610,"o":5.17,"t":"2026-08-26T04:00:00Z","v":5310229,"vw":5.165554},{"c":5.07,"h":5.2,"l":5.01,"n":27561,"o":5.15,"t":"2026-08-27T04:00:00Z","v":7093799,"vw":5.08688},{"c":5.08,"h":5.155,"l":5.06,"n":22572,"o":5.09,"t":"2026-08-28T04:00:00Z","v":5073538,"vw":5.10152},{"c":5.04,"h":5.11,"l":4.965,"n":24247,"o":5.04,"t":"2026-08-31T04:00:00Z","v":5916247,"vw":5.055117},{"c":4.92,"h":4.98,"l":4.855,"n":29061,"o":4.95,"t":"2026-09-01T04:00:00Z","v":8240618,"vw":4.918504},{"c":5.15,"h":5.17,"l":4.93,"n":31037,"o":4.96,"t":"2026-09-02T04:00:00Z","v":6061595,"vw":5.120686},{"c":5.19,"h":5.315,"l":5.14,"n":30459,"o":5.2,"t":"2026-09-03T04:00:00Z","v":6727424,"vw":5.216252},{"c":5.25,"h":5.265,"l":5.12,"n":25167,"o":5.14,"t":"2026-09-04T04:00:00Z","v":5434054,"vw":5.226552},{"c":5.06,"h":5.2863,"l":5.035,"n":26894,"o":5.26,"t":"2026-09-08T04:00:00Z","v":6476336,"vw":5.088855},{"c":4.9,"h":5.115,"l":4.87,"n":25083,"o":5.05,"t":"2026-09-09T04:00:00Z","v":6559769,"vw":4.946421},{"c":4.97,"h":4.99,"l":4.77,"n":36835,"o":4.8,"t":"2026-09-10T04:00:00Z","v":10406660,"vw":4.882259},{"c":5.11,"h":5.18,"l":5.01,"n":30961,"o":5.11,"t":"2026-09-11T04:00:00Z","v":11172967,"vw":5.105473},{"c":5.03,"h":5.155,"l":5.01,"n":26518,"o":5.07,"t":"2026-09-14T04:00:00Z","v":8086145,"vw":5.089263},{"c":4.96,"h":5.075,"l":4.89,"n":29366,"o":5,"t":"2026-09-15T04:00:00Z","v":9110480,"vw":4.986137},{"c":5,"h":5.12,"l":4.98,"n":25003,"o":4.98,"t":"2026-09-16T04:00:00Z","v":8485912,"vw":5.040204},{"c":4.97,"h":5.11,"l":4.86,"n":31950,"o":5.11,"t":"2026-09-17T04:00:00Z","v":11783705,"vw":4.930547},{"c":4.88,"h":5.045,"l":4.87,"n":28166,"o":4.95,"t":"2026-09-18T04:00:00Z","v":13287739,"vw":4.929691},{"c":4.77,"h":4.928,"l":4.695,"n":35912,"o":4.92,"t":"2026-09-21T04:00:00Z","v":11322324,"vw":4.762356},{"c":4.74,"h":4.905,"l":4.71,"n":34071,"o":4.86,"t":"2026-09-22T04:00:00Z","v":10717581,"vw":4.76899},{"c":4.53,"h":4.7399,"l":4.52,"n":37512,"o":4.73,"t":"2026-09-23T04:00:00Z","v":10537614,"vw":4.61113},{"c":4.5,"h":4.59,"l":4.465,"n":36235,"o":4.59,"t":"2026-09-24T04:00:00Z","v":11437500,"vw":4.510443},{"c":4.43,"h":4.61,"l":4.41,"n":32763,"o":4.52,"t":"2026-09-25T04:00:00Z","v":9972864,"vw":4.476621},{"c":4.28,"h":4.4,"l":4.245,"n":48026,"o":4.4,"t":"2026-09-28T04:00:00Z","v":12603316,"vw":4.320741},{"c":4.27,"h":4.3384,"l":4.22,"n":31881,"o":4.28,"t":"2026-09-29T04:00:00Z","v":8622260,"vw":4.265753},{"c":4.46,"h":4.52,"l":4.25,"n":34196,"o":4.28,"t":"2026-09-30T04:00:00Z","v":11386042,"vw":4.42532},{"c":4.64,"h":4.715,"l":4.4,"n":39393,"o":4.41,"t":"2026-10-01T04:00:00Z","v":16414402,"vw":4.589926},{"c":4.71,"h":4.85,"l":4.605,"n":42109,"o":4.74,"t":"2026-10-02T04:00:00Z","v":13939557,"vw":4.67447},{"c":4.7,"h":4.74,"l":4.585,"n":25237,"o":4.72,"t":"2026-10-05T04:00:00Z","v":7811416,"vw":4.652335},{"c":4.88,"h":4.89,"l":4.715,"n":37240,"o":4.74,"t":"2026-10-06T04:00:00Z","v":9876950,"vw":4.817288},{"c":4.82,"h":4.93,"l":4.77,"n":31022,"o":4.93,"t":"2026-10-07T04:00:00Z","v":13491372,"vw":4.837191},{"c":4.88,"h":4.91,"l":4.725,"n":27245,"o":4.76,"t":"2026-10-08T04:00:00Z","v":12050711,"vw":4.840281},{"c":4.93,"h":5.005,"l":4.815,"n":29270,"o":4.94,"t":"2026-10-09T04:00:00Z","v":8056008,"vw":4.937554},{"c":4.93,"h":4.985,"l":4.83,"n":24753,"o":4.9,"t":"2026-10-12T04:00:00Z","v":6948086,"vw":4.9279},{"c":4.9,"h":5.06,"l":4.86,"n":21871,"o":4.98,"t":"2026-10-13T04:00:00Z","v":7012087,"vw":4.90673},{"c":4.79,"h":4.87,"l":4.745,"n":26432,"o":4.83,"t":"2026-10-14T04:00:00Z","v":7162422,"vw":4.79079},{"c":4.88,"h":4.996,"l":4.8,"n":26867,"o":4.85,"t":"2026-10-15T04:00:00Z","v":8156747,"vw":4.901814},{"c":4.74,"h":4.97,"l":4.74,"n":26407,"o":4.91,"t":"2026-10-16T04:00:00Z","v":6900038,"vw":4.818033},{"c":4.76,"h":4.8466,"l":4.72,"n":25590,"o":4.75,"t":"2026-10-19T04:00:00Z","v":6198139,"vw":4.764671},{"c":4.88,"h":4.94,"l":4.8,"n":24660,"o":4.85,"t":"2026-10-20T04:00:00Z","v":6334738,"vw":4.873547},{"c":4.67,"h":4.9162,"l":4.63,"n":25806,"o":4.9,"t":"2026-10-21T04:00:00Z","v":6020775,"vw":4.705629},{"c":4.88,"h":4.9,"l":4.65,"n":27128,"o":4.65,"t":"2026-10-22T04:00:00Z","v":6920126,"vw":4.831214}],"volatilityBars":[{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-22T08:00:00Z","v":200,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-22T08:15:00Z","v":600,"vw":4.78},{"c":4.81,"h":4.81,"l":4.78,"n":3,"o":4.78,"t":"2026-09-22T11:00:00Z","v":22983,"vw":4.780255},{"c":4.814,"h":4.814,"l":4.814,"n":1,"o":4.814,"t":"2026-09-22T12:00:00Z","v":500,"vw":4.814},{"c":4.82,"h":4.82,"l":4.81,"n":8,"o":4.82,"t":"2026-09-22T12:15:00Z","v":4332,"vw":4.81958},{"c":4.85,"h":4.85,"l":4.83,"n":2,"o":4.83,"t":"2026-09-22T12:30:00Z","v":1200,"vw":4.833333},{"c":4.86,"h":4.86,"l":4.8262,"n":63,"o":4.84,"t":"2026-09-22T13:00:00Z","v":40257,"vw":4.849098},{"c":4.89,"h":4.89,"l":4.86,"n":31,"o":4.86,"t":"2026-09-22T13:15:00Z","v":33859,"vw":4.872132},{"c":4.885,"h":4.905,"l":4.84,"n":1011,"o":4.86,"t":"2026-09-22T13:30:00Z","v":352602,"vw":4.873413},{"c":4.85,"h":4.8977,"l":4.84,"n":733,"o":4.885,"t":"2026-09-22T13:45:00Z","v":175115,"vw":4.871513},{"c":4.8786,"h":4.89,"l":4.83,"n":1216,"o":4.845,"t":"2026-09-22T14:00:00Z","v":237670,"vw":4.852502},{"c":4.835,"h":4.875,"l":4.8205,"n":1004,"o":4.875,"t":"2026-09-22T14:15:00Z","v":230502,"vw":4.839899},{"c":4.8,"h":4.845,"l":4.8,"n":1154,"o":4.835,"t":"2026-09-22T14:30:00Z","v":286583,"vw":4.825967},{"c":4.795,"h":4.81,"l":4.77,"n":1486,"o":4.8,"t":"2026-09-22T14:45:00Z","v":372571,"vw":4.787808},{"c":4.78,"h":4.796,"l":4.77,"n":1063,"o":4.795,"t":"2026-09-22T15:00:00Z","v":194515,"vw":4.78409},{"c":4.79,"h":4.8,"l":4.77,"n":984,"o":4.785,"t":"2026-09-22T15:15:00Z","v":169646,"vw":4.785562},{"c":4.785,"h":4.805,"l":4.775,"n":1193,"o":4.795,"t":"2026-09-22T15:30:00Z","v":279946,"vw":4.792263},{"c":4.805,"h":4.81,"l":4.77,"n":881,"o":4.78,"t":"2026-09-22T15:45:00Z","v":209997,"vw":4.789606},{"c":4.785,"h":4.81,"l":4.7801,"n":897,"o":4.81,"t":"2026-09-22T16:00:00Z","v":151683,"vw":4.799225},{"c":4.785,"h":4.79,"l":4.775,"n":974,"o":4.78,"t":"2026-09-22T16:15:00Z","v":218924,"vw":4.783061},{"c":4.78,"h":4.8,"l":4.78,"n":841,"o":4.78,"t":"2026-09-22T16:30:00Z","v":181555,"vw":4.788188},{"c":4.795,"h":4.805,"l":4.78,"n":965,"o":4.78,"t":"2026-09-22T16:45:00Z","v":212903,"vw":4.79449},{"c":4.78,"h":4.8,"l":4.78,"n":826,"o":4.795,"t":"2026-09-22T17:00:00Z","v":153385,"vw":4.787983},{"c":4.795,"h":4.8,"l":4.775,"n":954,"o":4.78,"t":"2026-09-22T17:15:00Z","v":158148,"vw":4.784334},{"c":4.79,"h":4.805,"l":4.79,"n":789,"o":4.795,"t":"2026-09-22T17:30:00Z","v":122326,"vw":4.797372},{"c":4.785,"h":4.795,"l":4.77,"n":1317,"o":4.795,"t":"2026-09-22T17:45:00Z","v":340003,"vw":4.783093},{"c":4.765,"h":4.8,"l":4.755,"n":1295,"o":4.785,"t":"2026-09-22T18:00:00Z","v":465783,"vw":4.776896},{"c":4.765,"h":4.77,"l":4.75,"n":1181,"o":4.76,"t":"2026-09-22T18:15:00Z","v":389528,"vw":4.76035},{"c":4.74,"h":4.765,"l":4.74,"n":1157,"o":4.765,"t":"2026-09-22T18:30:00Z","v":233340,"vw":4.751585},{"c":4.75,"h":4.76,"l":4.74,"n":956,"o":4.745,"t":"2026-09-22T18:45:00Z","v":177860,"vw":4.748059},{"c":4.735,"h":4.755,"l":4.71,"n":1614,"o":4.755,"t":"2026-09-22T19:00:00Z","v":532066,"vw":4.728434},{"c":4.725,"h":4.755,"l":4.725,"n":1530,"o":4.74,"t":"2026-09-22T19:15:00Z","v":421770,"vw":4.741528},{"c":4.755,"h":4.76,"l":4.72,"n":2377,"o":4.725,"t":"2026-09-22T19:30:00Z","v":803381,"vw":4.744615},{"c":4.735,"h":4.76,"l":4.715,"n":5415,"o":4.755,"t":"2026-09-22T19:45:00Z","v":2272010,"vw":4.740059},{"c":4.75,"h":4.7597,"l":4.74,"n":50,"o":4.74,"t":"2026-09-22T20:00:00Z","v":1252035,"vw":4.740005},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-22T20:15:00Z","v":404,"vw":4.74},{"c":4.72,"h":4.7401,"l":4.72,"n":3,"o":4.7401,"t":"2026-09-22T20:30:00Z","v":1311,"vw":4.729352},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-22T20:45:00Z","v":340,"vw":4.76},{"c":4.75,"h":4.75,"l":4.7492,"n":3,"o":4.75,"t":"2026-09-22T21:45:00Z","v":800,"vw":4.7495},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-22T22:00:00Z","v":210,"vw":4.75},{"c":4.7495,"h":4.75,"l":4.7495,"n":2,"o":4.75,"t":"2026-09-22T22:15:00Z","v":620,"vw":4.749903},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-22T22:30:00Z","v":2000,"vw":4.75},{"c":4.7499,"h":4.7499,"l":4.7498,"n":2,"o":4.7498,"t":"2026-09-22T23:00:00Z","v":200,"vw":4.74985},{"c":4.7485,"h":4.7485,"l":4.7485,"n":1,"o":4.7485,"t":"2026-09-22T23:15:00Z","v":120,"vw":4.7485},{"c":4.7422,"h":4.75,"l":4.74,"n":9,"o":4.74,"t":"2026-09-22T23:45:00Z","v":3680,"vw":4.741275},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-23T08:00:00Z","v":195,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-23T10:15:00Z","v":1014,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-23T11:00:00Z","v":449,"vw":4.76},{"c":4.7342,"h":4.74,"l":4.7342,"n":7,"o":4.74,"t":"2026-09-23T11:15:00Z","v":1650,"vw":4.739637},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-23T11:45:00Z","v":300,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-23T12:30:00Z","v":100,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-23T12:45:00Z","v":100,"vw":4.74},{"c":4.74,"h":4.75,"l":4.71,"n":20,"o":4.73,"t":"2026-09-23T13:15:00Z","v":41032,"vw":4.730613},{"c":4.635,"h":4.7399,"l":4.63,"n":1370,"o":4.73,"t":"2026-09-23T13:30:00Z","v":325732,"vw":4.68545},{"c":4.62,"h":4.64,"l":4.61,"n":1534,"o":4.635,"t":"2026-09-23T13:45:00Z","v":615949,"vw":4.630293},{"c":4.645,"h":4.66,"l":4.61,"n":1111,"o":4.625,"t":"2026-09-23T14:00:00Z","v":535424,"vw":4.631993},{"c":4.65,"h":4.665,"l":4.63,"n":1079,"o":4.645,"t":"2026-09-23T14:15:00Z","v":268603,"vw":4.646738},{"c":4.635,"h":4.66,"l":4.63,"n":776,"o":4.645,"t":"2026-09-23T14:30:00Z","v":180479,"vw":4.646158},{"c":4.6595,"h":4.66,"l":4.6225,"n":1299,"o":4.63,"t":"2026-09-23T14:45:00Z","v":279368,"vw":4.644685},{"c":4.665,"h":4.68,"l":4.65,"n":960,"o":4.655,"t":"2026-09-23T15:00:00Z","v":161618,"vw":4.665701},{"c":4.665,"h":4.69,"l":4.66,"n":1303,"o":4.665,"t":"2026-09-23T15:15:00Z","v":237005,"vw":4.671611},{"c":4.645,"h":4.67,"l":4.64,"n":1172,"o":4.66,"t":"2026-09-23T15:30:00Z","v":184558,"vw":4.658443},{"c":4.64,"h":4.66,"l":4.64,"n":829,"o":4.65,"t":"2026-09-23T15:45:00Z","v":112159,"vw":4.645003},{"c":4.64,"h":4.646,"l":4.62,"n":1156,"o":4.645,"t":"2026-09-23T16:00:00Z","v":207653,"vw":4.632762},{"c":4.65,"h":4.65,"l":4.64,"n":969,"o":4.64,"t":"2026-09-23T16:15:00Z","v":185785,"vw":4.643689},{"c":4.64,"h":4.66,"l":4.64,"n":1017,"o":4.65,"t":"2026-09-23T16:30:00Z","v":253976,"vw":4.649409},{"c":4.68,"h":4.69,"l":4.64,"n":1229,"o":4.64,"t":"2026-09-23T16:45:00Z","v":240942,"vw":4.665476},{"c":4.675,"h":4.69,"l":4.67,"n":947,"o":4.685,"t":"2026-09-23T17:00:00Z","v":266222,"vw":4.675977},{"c":4.69,"h":4.69,"l":4.67,"n":775,"o":4.675,"t":"2026-09-23T17:15:00Z","v":155838,"vw":4.678122},{"c":4.6702,"h":4.69,"l":4.66,"n":1258,"o":4.685,"t":"2026-09-23T17:30:00Z","v":330710,"vw":4.674814},{"c":4.685,"h":4.69,"l":4.675,"n":824,"o":4.675,"t":"2026-09-23T17:45:00Z","v":102484,"vw":4.678101},{"c":4.6723,"h":4.69,"l":4.665,"n":1263,"o":4.685,"t":"2026-09-23T18:00:00Z","v":355478,"vw":4.677958},{"c":4.66,"h":4.675,"l":4.655,"n":1223,"o":4.675,"t":"2026-09-23T18:15:00Z","v":194081,"vw":4.6633},{"c":4.635,"h":4.67,"l":4.63,"n":1353,"o":4.665,"t":"2026-09-23T18:30:00Z","v":244418,"vw":4.645823},{"c":4.6101,"h":4.64,"l":4.6,"n":1531,"o":4.635,"t":"2026-09-23T18:45:00Z","v":398990,"vw":4.617864},{"c":4.585,"h":4.62,"l":4.58,"n":1878,"o":4.615,"t":"2026-09-23T19:00:00Z","v":659156,"vw":4.600541},{"c":4.585,"h":4.59,"l":4.57,"n":1595,"o":4.585,"t":"2026-09-23T19:15:00Z","v":321651,"vw":4.583044},{"c":4.55,"h":4.6,"l":4.55,"n":2665,"o":4.58,"t":"2026-09-23T19:30:00Z","v":835316,"vw":4.580849},{"c":4.525,"h":4.57,"l":4.52,"n":6180,"o":4.55,"t":"2026-09-23T19:45:00Z","v":2012009,"vw":4.544062},{"c":4.55,"h":4.55,"l":4.52,"n":89,"o":4.52,"t":"2026-09-23T20:00:00Z","v":795538,"vw":4.530204},{"c":4.57,"h":4.57,"l":4.5694,"n":6,"o":4.57,"t":"2026-09-23T20:15:00Z","v":1620,"vw":4.569737},{"c":4.56,"h":4.569,"l":4.56,"n":3,"o":4.569,"t":"2026-09-23T20:30:00Z","v":2145,"vw":4.568531},{"c":4.57,"h":4.57,"l":4.55,"n":7,"o":4.55,"t":"2026-09-23T20:45:00Z","v":1617,"vw":4.562804},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-23T21:00:00Z","v":2635,"vw":4.54},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-23T21:15:00Z","v":100,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-23T21:30:00Z","v":200,"vw":4.57},{"c":4.59,"h":4.59,"l":4.56,"n":9,"o":4.5695,"t":"2026-09-23T21:45:00Z","v":5000,"vw":4.575827},{"c":4.5646,"h":4.61,"l":4.5646,"n":4,"o":4.565,"t":"2026-09-23T22:00:00Z","v":5291,"vw":4.579435},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-23T22:15:00Z","v":2483,"vw":4.56},{"c":4.5894,"h":4.5894,"l":4.5894,"n":1,"o":4.5894,"t":"2026-09-23T23:00:00Z","v":100,"vw":4.5894},{"c":4.57,"h":4.59,"l":4.57,"n":2,"o":4.59,"t":"2026-09-23T23:30:00Z","v":2323,"vw":4.588709},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-23T23:45:00Z","v":1900,"vw":4.57},{"c":4.55,"h":4.62,"l":4.53,"n":15,"o":4.62,"t":"2026-09-24T08:00:00Z","v":5707,"vw":4.553344},{"c":4.53,"h":4.53,"l":4.52,"n":3,"o":4.52,"t":"2026-09-24T08:15:00Z","v":531,"vw":4.525556},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-24T09:45:00Z","v":1066,"vw":4.51},{"c":4.58,"h":4.61,"l":4.55,"n":3,"o":4.61,"t":"2026-09-24T10:45:00Z","v":2000,"vw":4.5665},{"c":4.54,"h":4.55,"l":4.54,"n":8,"o":4.54,"t":"2026-09-24T11:00:00Z","v":5657,"vw":4.542835},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-09-24T11:30:00Z","v":731,"vw":4.535},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-09-24T11:45:00Z","v":501,"vw":4.52},{"c":4.55,"h":4.55,"l":4.515,"n":29,"o":4.515,"t":"2026-09-24T12:00:00Z","v":1094,"vw":4.535521},{"c":4.62,"h":4.62,"l":4.54,"n":4,"o":4.54,"t":"2026-09-24T12:30:00Z","v":9500,"vw":4.548421},{"c":4.5789,"h":4.5789,"l":4.5789,"n":1,"o":4.5789,"t":"2026-09-24T12:45:00Z","v":500,"vw":4.5789},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-24T13:00:00Z","v":500,"vw":4.58},{"c":4.64,"h":4.64,"l":4.57,"n":14,"o":4.59,"t":"2026-09-24T13:15:00Z","v":3850,"vw":4.605467},{"c":4.546,"h":4.59,"l":4.54,"n":926,"o":4.59,"t":"2026-09-24T13:30:00Z","v":478385,"vw":4.573749},{"c":4.51,"h":4.54,"l":4.48,"n":1269,"o":4.54,"t":"2026-09-24T13:45:00Z","v":449844,"vw":4.516361},{"c":4.52,"h":4.5399,"l":4.495,"n":910,"o":4.5102,"t":"2026-09-24T14:00:00Z","v":235213,"vw":4.518356},{"c":4.525,"h":4.53,"l":4.5,"n":882,"o":4.52,"t":"2026-09-24T14:15:00Z","v":252853,"vw":4.517101},{"c":4.52,"h":4.545,"l":4.51,"n":1095,"o":4.525,"t":"2026-09-24T14:30:00Z","v":305048,"vw":4.530979},{"c":4.5,"h":4.525,"l":4.5,"n":1006,"o":4.52,"t":"2026-09-24T14:45:00Z","v":274982,"vw":4.513004},{"c":4.47,"h":4.51,"l":4.47,"n":1022,"o":4.5,"t":"2026-09-24T15:00:00Z","v":291047,"vw":4.487375},{"c":4.495,"h":4.5,"l":4.465,"n":1168,"o":4.47,"t":"2026-09-24T15:15:00Z","v":272921,"vw":4.482928},{"c":4.495,"h":4.52,"l":4.49,"n":1034,"o":4.4999,"t":"2026-09-24T15:30:00Z","v":239640,"vw":4.504525},{"c":4.5,"h":4.51,"l":4.49,"n":1190,"o":4.49,"t":"2026-09-24T15:45:00Z","v":328555,"vw":4.500185},{"c":4.51,"h":4.515,"l":4.49,"n":841,"o":4.49,"t":"2026-09-24T16:00:00Z","v":204247,"vw":4.503548},{"c":4.56,"h":4.588,"l":4.515,"n":1519,"o":4.515,"t":"2026-09-24T16:15:00Z","v":440628,"vw":4.557432},{"c":4.565,"h":4.58,"l":4.54,"n":758,"o":4.56,"t":"2026-09-24T16:30:00Z","v":144393,"vw":4.559295},{"c":4.555,"h":4.5699,"l":4.55,"n":766,"o":4.565,"t":"2026-09-24T16:45:00Z","v":111505,"vw":4.558517},{"c":4.5524,"h":4.56,"l":4.535,"n":738,"o":4.555,"t":"2026-09-24T17:00:00Z","v":170589,"vw":4.550077},{"c":4.555,"h":4.5659,"l":4.545,"n":810,"o":4.555,"t":"2026-09-24T17:15:00Z","v":220867,"vw":4.554402},{"c":4.52,"h":4.555,"l":4.51,"n":801,"o":4.555,"t":"2026-09-24T17:30:00Z","v":200389,"vw":4.526846},{"c":4.525,"h":4.53,"l":4.52,"n":767,"o":4.52,"t":"2026-09-24T17:45:00Z","v":119861,"vw":4.525168},{"c":4.525,"h":4.53,"l":4.51,"n":1069,"o":4.525,"t":"2026-09-24T18:00:00Z","v":214694,"vw":4.52014},{"c":4.52,"h":4.5399,"l":4.52,"n":855,"o":4.525,"t":"2026-09-24T18:15:00Z","v":157896,"vw":4.525483},{"c":4.49,"h":4.525,"l":4.49,"n":1279,"o":4.52,"t":"2026-09-24T18:30:00Z","v":275833,"vw":4.498607},{"c":4.485,"h":4.5,"l":4.47,"n":1413,"o":4.49,"t":"2026-09-24T18:45:00Z","v":309615,"vw":4.48683},{"c":4.48,"h":4.49,"l":4.47,"n":1053,"o":4.485,"t":"2026-09-24T19:00:00Z","v":327022,"vw":4.479939},{"c":4.485,"h":4.49,"l":4.47,"n":1419,"o":4.485,"t":"2026-09-24T19:15:00Z","v":385896,"vw":4.482847},{"c":4.525,"h":4.54,"l":4.48,"n":3241,"o":4.485,"t":"2026-09-24T19:30:00Z","v":1071715,"vw":4.513896},{"c":4.5,"h":4.525,"l":4.48,"n":8213,"o":4.525,"t":"2026-09-24T19:45:00Z","v":2651975,"vw":4.493981},{"c":4.55,"h":4.55,"l":4.5,"n":33,"o":4.5,"t":"2026-09-24T20:00:00Z","v":1247337,"vw":4.500026},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-24T20:30:00Z","v":500,"vw":4.52},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-24T20:45:00Z","v":357,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-24T21:30:00Z","v":106,"vw":4.59},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-24T22:00:00Z","v":500,"vw":4.5},{"c":4.501,"h":4.501,"l":4.501,"n":1,"o":4.501,"t":"2026-09-24T22:15:00Z","v":179,"vw":4.501},{"c":4.55,"h":4.55,"l":4.5,"n":27,"o":4.52,"t":"2026-09-24T23:45:00Z","v":11927,"vw":4.545137},{"c":4.51,"h":4.55,"l":4.4764,"n":7,"o":4.55,"t":"2026-09-25T08:00:00Z","v":8180,"vw":4.547118},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-25T09:00:00Z","v":233,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":10,"o":4.55,"t":"2026-09-25T09:45:00Z","v":2128,"vw":4.55},{"c":4.67,"h":4.67,"l":4.64,"n":3,"o":4.64,"t":"2026-09-25T10:00:00Z","v":2053,"vw":4.663142},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-09-25T10:30:00Z","v":5000,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-25T10:45:00Z","v":278,"vw":4.6},{"c":4.55,"h":4.55,"l":4.53,"n":8,"o":4.55,"t":"2026-09-25T12:15:00Z","v":2619,"vw":4.542412},{"c":4.57,"h":4.57,"l":4.53,"n":8,"o":4.5499,"t":"2026-09-25T12:45:00Z","v":13579,"vw":4.545802},{"c":4.55,"h":4.55,"l":4.53,"n":5,"o":4.53,"t":"2026-09-25T13:15:00Z","v":3521,"vw":4.533977},{"c":4.51,"h":4.61,"l":4.48,"n":646,"o":4.52,"t":"2026-09-25T13:30:00Z","v":206946,"vw":4.510613},{"c":4.54,"h":4.54,"l":4.5,"n":505,"o":4.505,"t":"2026-09-25T13:45:00Z","v":85530,"vw":4.515055},{"c":4.505,"h":4.535,"l":4.47,"n":964,"o":4.53,"t":"2026-09-25T14:00:00Z","v":198321,"vw":4.499447},{"c":4.505,"h":4.53,"l":4.5,"n":586,"o":4.505,"t":"2026-09-25T14:15:00Z","v":87814,"vw":4.512901},{"c":4.5199,"h":4.5301,"l":4.495,"n":811,"o":4.5,"t":"2026-09-25T14:30:00Z","v":238582,"vw":4.512189},{"c":4.535,"h":4.55,"l":4.49,"n":1745,"o":4.515,"t":"2026-09-25T14:45:00Z","v":643862,"vw":4.514994},{"c":4.52,"h":4.555,"l":4.52,"n":788,"o":4.535,"t":"2026-09-25T15:00:00Z","v":137932,"vw":4.535887},{"c":4.52,"h":4.535,"l":4.51,"n":907,"o":4.515,"t":"2026-09-25T15:15:00Z","v":173251,"vw":4.524585},{"c":4.51,"h":4.54,"l":4.51,"n":751,"o":4.525,"t":"2026-09-25T15:30:00Z","v":127395,"vw":4.52715},{"c":4.555,"h":4.56,"l":4.5,"n":1174,"o":4.51,"t":"2026-09-25T15:45:00Z","v":362404,"vw":4.53608},{"c":4.57,"h":4.59,"l":4.56,"n":935,"o":4.56,"t":"2026-09-25T16:00:00Z","v":277264,"vw":4.578426},{"c":4.56,"h":4.575,"l":4.55,"n":660,"o":4.57,"t":"2026-09-25T16:15:00Z","v":153753,"vw":4.561593},{"c":4.5337,"h":4.57,"l":4.5304,"n":797,"o":4.565,"t":"2026-09-25T16:30:00Z","v":144482,"vw":4.552149},{"c":4.54,"h":4.555,"l":4.51,"n":1046,"o":4.535,"t":"2026-09-25T16:45:00Z","v":322520,"vw":4.530273},{"c":4.5499,"h":4.555,"l":4.54,"n":718,"o":4.545,"t":"2026-09-25T17:00:00Z","v":171195,"vw":4.547214},{"c":4.535,"h":4.55,"l":4.525,"n":703,"o":4.545,"t":"2026-09-25T17:15:00Z","v":157926,"vw":4.536137},{"c":4.5,"h":4.535,"l":4.5,"n":1010,"o":4.5307,"t":"2026-09-25T17:30:00Z","v":169800,"vw":4.512154},{"c":4.495,"h":4.51,"l":4.49,"n":1034,"o":4.506,"t":"2026-09-25T17:45:00Z","v":146669,"vw":4.498847},{"c":4.48,"h":4.495,"l":4.475,"n":1188,"o":4.49,"t":"2026-09-25T18:00:00Z","v":203679,"vw":4.483892},{"c":4.49,"h":4.5,"l":4.48,"n":1063,"o":4.48,"t":"2026-09-25T18:15:00Z","v":143967,"vw":4.486741},{"c":4.49,"h":4.495,"l":4.4701,"n":1242,"o":4.49,"t":"2026-09-25T18:30:00Z","v":328482,"vw":4.482324},{"c":4.48,"h":4.5,"l":4.48,"n":1293,"o":4.48,"t":"2026-09-25T18:45:00Z","v":307421,"vw":4.488713},{"c":4.48,"h":4.495,"l":4.48,"n":1267,"o":4.48,"t":"2026-09-25T19:00:00Z","v":231079,"vw":4.485648},{"c":4.455,"h":4.49,"l":4.45,"n":1536,"o":4.48,"t":"2026-09-25T19:15:00Z","v":345163,"vw":4.473785},{"c":4.43,"h":4.46,"l":4.43,"n":2879,"o":4.45,"t":"2026-09-25T19:30:00Z","v":1119087,"vw":4.446753},{"c":4.425,"h":4.45,"l":4.41,"n":6327,"o":4.43,"t":"2026-09-25T19:45:00Z","v":2441750,"vw":4.428442},{"c":4.46,"h":4.48,"l":4.42,"n":39,"o":4.42,"t":"2026-09-25T20:00:00Z","v":977677,"vw":4.430006},{"c":4.4402,"h":4.45,"l":4.4402,"n":5,"o":4.45,"t":"2026-09-25T20:15:00Z","v":2720,"vw":4.442794},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-25T20:30:00Z","v":500,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-09-25T21:15:00Z","v":500,"vw":4.45},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-25T21:45:00Z","v":150,"vw":4.44},{"c":4.4492,"h":4.4492,"l":4.4492,"n":1,"o":4.4492,"t":"2026-09-25T22:15:00Z","v":1800,"vw":4.4492},{"c":4.4469,"h":4.4469,"l":4.446,"n":3,"o":4.446,"t":"2026-09-25T22:30:00Z","v":300,"vw":4.4463},{"c":4.4485,"h":4.45,"l":4.4485,"n":3,"o":4.45,"t":"2026-09-25T22:45:00Z","v":320,"vw":4.449063},{"c":4.4297,"h":4.43,"l":4.42,"n":7,"o":4.43,"t":"2026-09-25T23:45:00Z","v":12100,"vw":4.428464},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-28T08:00:00Z","v":1649,"vw":4.41},{"c":4.4,"h":4.41,"l":4.4,"n":7,"o":4.41,"t":"2026-09-28T09:15:00Z","v":1093,"vw":4.401845},{"c":4.41,"h":4.45,"l":4.41,"n":9,"o":4.45,"t":"2026-09-28T11:00:00Z","v":1227,"vw":4.413417},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-28T11:45:00Z","v":801,"vw":4.41},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-28T12:00:00Z","v":1000,"vw":4.44},{"c":4.4068,"h":4.4068,"l":4.4068,"n":1,"o":4.4068,"t":"2026-09-28T12:15:00Z","v":500,"vw":4.4068},{"c":4.415,"h":4.42,"l":4.415,"n":5,"o":4.415,"t":"2026-09-28T13:00:00Z","v":4700,"vw":4.418406},{"c":4.43,"h":4.43,"l":4.4046,"n":3,"o":4.43,"t":"2026-09-28T13:15:00Z","v":500,"vw":4.41476},{"c":4.305,"h":4.4,"l":4.29,"n":2118,"o":4.4,"t":"2026-09-28T13:30:00Z","v":669855,"vw":4.325898},{"c":4.25,"h":4.32,"l":4.245,"n":2209,"o":4.305,"t":"2026-09-28T13:45:00Z","v":522467,"vw":4.270265},{"c":4.325,"h":4.325,"l":4.245,"n":2034,"o":4.255,"t":"2026-09-28T14:00:00Z","v":465528,"vw":4.28746},{"c":4.3245,"h":4.335,"l":4.3,"n":1292,"o":4.325,"t":"2026-09-28T14:15:00Z","v":332908,"vw":4.321858},{"c":4.3745,"h":4.38,"l":4.32,"n":1389,"o":4.325,"t":"2026-09-28T14:30:00Z","v":591786,"vw":4.349251},{"c":4.35,"h":4.38,"l":4.35,"n":1446,"o":4.375,"t":"2026-09-28T14:45:00Z","v":407535,"vw":4.365695},{"c":4.31,"h":4.355,"l":4.31,"n":1965,"o":4.355,"t":"2026-09-28T15:00:00Z","v":779586,"vw":4.341194},{"c":4.33,"h":4.33,"l":4.3,"n":1465,"o":4.315,"t":"2026-09-28T15:15:00Z","v":557334,"vw":4.312551},{"c":4.315,"h":4.33,"l":4.31,"n":1421,"o":4.33,"t":"2026-09-28T15:30:00Z","v":212808,"vw":4.320871},{"c":4.305,"h":4.315,"l":4.3,"n":1126,"o":4.31,"t":"2026-09-28T15:45:00Z","v":285016,"vw":4.311577},{"c":4.315,"h":4.32,"l":4.3,"n":1445,"o":4.305,"t":"2026-09-28T16:00:00Z","v":322009,"vw":4.309418},{"c":4.365,"h":4.375,"l":4.315,"n":1723,"o":4.315,"t":"2026-09-28T16:15:00Z","v":413200,"vw":4.34308},{"c":4.34,"h":4.37,"l":4.33,"n":1509,"o":4.37,"t":"2026-09-28T16:30:00Z","v":319900,"vw":4.343622},{"c":4.335,"h":4.35,"l":4.32,"n":1092,"o":4.35,"t":"2026-09-28T16:45:00Z","v":143299,"vw":4.335513},{"c":4.385,"h":4.4,"l":4.33,"n":1816,"o":4.335,"t":"2026-09-28T17:00:00Z","v":469932,"vw":4.360726},{"c":4.37,"h":4.38,"l":4.36,"n":1051,"o":4.38,"t":"2026-09-28T17:15:00Z","v":178740,"vw":4.374645},{"c":4.375,"h":4.38,"l":4.355,"n":1689,"o":4.37,"t":"2026-09-28T17:30:00Z","v":270678,"vw":4.366968},{"c":4.36,"h":4.375,"l":4.36,"n":1418,"o":4.37,"t":"2026-09-28T17:45:00Z","v":192569,"vw":4.363794},{"c":4.38,"h":4.38,"l":4.36,"n":1621,"o":4.36,"t":"2026-09-28T18:00:00Z","v":225121,"vw":4.368456},{"c":4.355,"h":4.38,"l":4.355,"n":1581,"o":4.375,"t":"2026-09-28T18:15:00Z","v":227131,"vw":4.366637},{"c":4.365,"h":4.37,"l":4.35,"n":1734,"o":4.355,"t":"2026-09-28T18:30:00Z","v":242887,"vw":4.358469},{"c":4.345,"h":4.36,"l":4.34,"n":1722,"o":4.36,"t":"2026-09-28T18:45:00Z","v":211844,"vw":4.350287},{"c":4.335,"h":4.345,"l":4.33,"n":1611,"o":4.345,"t":"2026-09-28T19:00:00Z","v":175744,"vw":4.336374},{"c":4.335,"h":4.34,"l":4.32,"n":1831,"o":4.33,"t":"2026-09-28T19:15:00Z","v":319436,"vw":4.329155},{"c":4.335,"h":4.36,"l":4.33,"n":2185,"o":4.34,"t":"2026-09-28T19:30:00Z","v":448693,"vw":4.343484},{"c":4.28,"h":4.338,"l":4.26,"n":7407,"o":4.33,"t":"2026-09-28T19:45:00Z","v":2396317,"vw":4.289571},{"c":4.28,"h":4.28,"l":4.28,"n":38,"o":4.28,"t":"2026-09-28T20:00:00Z","v":1198959,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-28T20:30:00Z","v":8200,"vw":4.28},{"c":4.4,"h":4.4,"l":4.35,"n":2,"o":4.35,"t":"2026-09-28T20:45:00Z","v":1500,"vw":4.383333},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-09-28T21:30:00Z","v":232,"vw":4.32},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-28T22:00:00Z","v":100,"vw":4.35},{"c":4.3107,"h":4.3107,"l":4.3107,"n":1,"o":4.3107,"t":"2026-09-28T23:30:00Z","v":100,"vw":4.3107},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-29T10:30:00Z","v":235,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-29T11:30:00Z","v":6944,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-29T11:45:00Z","v":100,"vw":4.34},{"c":4.3,"h":4.34,"l":4.3,"n":2,"o":4.34,"t":"2026-09-29T12:15:00Z","v":400,"vw":4.31},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-29T12:30:00Z","v":2000,"vw":4.34},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-09-29T12:45:00Z","v":400,"vw":4.3},{"c":4.29,"h":4.32,"l":4.29,"n":13,"o":4.31,"t":"2026-09-29T13:15:00Z","v":901,"vw":4.299379},{"c":4.25,"h":4.3384,"l":4.22,"n":1443,"o":4.28,"t":"2026-09-29T13:30:00Z","v":681854,"vw":4.248049},{"c":4.26,"h":4.3,"l":4.235,"n":842,"o":4.24,"t":"2026-09-29T13:45:00Z","v":376178,"vw":4.261342},{"c":4.33,"h":4.33,"l":4.26,"n":1212,"o":4.265,"t":"2026-09-29T14:00:00Z","v":195990,"vw":4.298363},{"c":4.315,"h":4.338,"l":4.3,"n":850,"o":4.325,"t":"2026-09-29T14:15:00Z","v":163596,"vw":4.319602},{"c":4.29,"h":4.315,"l":4.27,"n":1074,"o":4.315,"t":"2026-09-29T14:30:00Z","v":244293,"vw":4.289836},{"c":4.28,"h":4.3,"l":4.28,"n":680,"o":4.295,"t":"2026-09-29T14:45:00Z","v":119323,"vw":4.286801},{"c":4.2799,"h":4.3,"l":4.27,"n":985,"o":4.28,"t":"2026-09-29T15:00:00Z","v":209170,"vw":4.283418},{"c":4.28,"h":4.29,"l":4.27,"n":719,"o":4.275,"t":"2026-09-29T15:15:00Z","v":102140,"vw":4.279966},{"c":4.265,"h":4.2868,"l":4.255,"n":1070,"o":4.28,"t":"2026-09-29T15:30:00Z","v":182026,"vw":4.270447},{"c":4.25,"h":4.28,"l":4.25,"n":1067,"o":4.265,"t":"2026-09-29T15:45:00Z","v":227629,"vw":4.265705},{"c":4.26,"h":4.27,"l":4.25,"n":590,"o":4.255,"t":"2026-09-29T16:00:00Z","v":132044,"vw":4.259266},{"c":4.26,"h":4.27,"l":4.25,"n":546,"o":4.26,"t":"2026-09-29T16:15:00Z","v":101742,"vw":4.262894},{"c":4.25,"h":4.27,"l":4.25,"n":786,"o":4.26,"t":"2026-09-29T16:30:00Z","v":147591,"vw":4.259893},{"c":4.23,"h":4.2586,"l":4.23,"n":775,"o":4.25,"t":"2026-09-29T16:45:00Z","v":174446,"vw":4.24257},{"c":4.225,"h":4.235,"l":4.22,"n":714,"o":4.235,"t":"2026-09-29T17:00:00Z","v":120712,"vw":4.227835},{"c":4.225,"h":4.245,"l":4.22,"n":868,"o":4.23,"t":"2026-09-29T17:15:00Z","v":258069,"vw":4.234263},{"c":4.24,"h":4.245,"l":4.225,"n":765,"o":4.225,"t":"2026-09-29T17:30:00Z","v":117154,"vw":4.23572},{"c":4.24,"h":4.25,"l":4.24,"n":869,"o":4.245,"t":"2026-09-29T17:45:00Z","v":93523,"vw":4.245066},{"c":4.255,"h":4.265,"l":4.25,"n":1223,"o":4.25,"t":"2026-09-29T18:00:00Z","v":302206,"vw":4.258748},{"c":4.27,"h":4.28,"l":4.235,"n":1705,"o":4.255,"t":"2026-09-29T18:15:00Z","v":516643,"vw":4.25712},{"c":4.27,"h":4.29,"l":4.25,"n":1266,"o":4.265,"t":"2026-09-29T18:30:00Z","v":335911,"vw":4.269417},{"c":4.265,"h":4.278,"l":4.26,"n":1030,"o":4.275,"t":"2026-09-29T18:45:00Z","v":171297,"vw":4.266989},{"c":4.265,"h":4.27,"l":4.26,"n":1000,"o":4.265,"t":"2026-09-29T19:00:00Z","v":113851,"vw":4.265191},{"c":4.275,"h":4.28,"l":4.25,"n":1973,"o":4.265,"t":"2026-09-29T19:15:00Z","v":399281,"vw":4.266791},{"c":4.275,"h":4.287,"l":4.27,"n":1730,"o":4.275,"t":"2026-09-29T19:30:00Z","v":341518,"vw":4.278565},{"c":4.27,"h":4.29,"l":4.25,"n":5908,"o":4.275,"t":"2026-09-29T19:45:00Z","v":1662187,"vw":4.270232},{"c":4.295,"h":4.295,"l":4.27,"n":38,"o":4.27,"t":"2026-09-29T20:00:00Z","v":921386,"vw":4.270017},{"c":4.27,"h":4.27,"l":4.2603,"n":2,"o":4.2603,"t":"2026-09-29T20:15:00Z","v":160423,"vw":4.269991},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-29T20:30:00Z","v":12932,"vw":4.27},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-29T21:00:00Z","v":120,"vw":4.28},{"c":4.282,"h":4.282,"l":4.282,"n":2,"o":4.282,"t":"2026-09-29T23:00:00Z","v":9000,"vw":4.282},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-30T10:00:00Z","v":1240,"vw":4.29},{"c":4.29,"h":4.32,"l":4.275,"n":18,"o":4.275,"t":"2026-09-30T11:00:00Z","v":23114,"vw":4.290631},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-30T11:30:00Z","v":250,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-30T12:00:00Z","v":488,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-30T13:15:00Z","v":232,"vw":4.3},{"c":4.255,"h":4.3283,"l":4.25,"n":946,"o":4.28,"t":"2026-09-30T13:30:00Z","v":223750,"vw":4.26983},{"c":4.27,"h":4.2878,"l":4.2501,"n":741,"o":4.26,"t":"2026-09-30T13:45:00Z","v":135423,"vw":4.27057},{"c":4.405,"h":4.415,"l":4.265,"n":1682,"o":4.27,"t":"2026-09-30T14:00:00Z","v":555445,"vw":4.341091},{"c":4.375,"h":4.405,"l":4.365,"n":1569,"o":4.405,"t":"2026-09-30T14:15:00Z","v":474122,"vw":4.383342},{"c":4.38,"h":4.385,"l":4.35,"n":1076,"o":4.375,"t":"2026-09-30T14:30:00Z","v":319282,"vw":4.370406},{"c":4.37,"h":4.39,"l":4.37,"n":900,"o":4.375,"t":"2026-09-30T14:45:00Z","v":228736,"vw":4.379478},{"c":4.375,"h":4.38,"l":4.355,"n":1044,"o":4.375,"t":"2026-09-30T15:00:00Z","v":224928,"vw":4.368549},{"c":4.365,"h":4.38,"l":4.34,"n":1274,"o":4.375,"t":"2026-09-30T15:15:00Z","v":222365,"vw":4.356631},{"c":4.35,"h":4.375,"l":4.35,"n":872,"o":4.365,"t":"2026-09-30T15:30:00Z","v":143947,"vw":4.365474},{"c":4.345,"h":4.355,"l":4.345,"n":814,"o":4.35,"t":"2026-09-30T15:45:00Z","v":135901,"vw":4.349013},{"c":4.395,"h":4.395,"l":4.34,"n":1246,"o":4.345,"t":"2026-09-30T16:00:00Z","v":273390,"vw":4.373628},{"c":4.3899,"h":4.395,"l":4.38,"n":752,"o":4.395,"t":"2026-09-30T16:15:00Z","v":151623,"vw":4.390384},{"c":4.395,"h":4.3999,"l":4.38,"n":826,"o":4.3889,"t":"2026-09-30T16:30:00Z","v":132700,"vw":4.391854},{"c":4.385,"h":4.395,"l":4.38,"n":855,"o":4.395,"t":"2026-09-30T16:45:00Z","v":92501,"vw":4.389146},{"c":4.375,"h":4.3895,"l":4.37,"n":729,"o":4.385,"t":"2026-09-30T17:00:00Z","v":91767,"vw":4.378517},{"c":4.365,"h":4.38,"l":4.36,"n":903,"o":4.375,"t":"2026-09-30T17:15:00Z","v":211796,"vw":4.373647},{"c":4.375,"h":4.375,"l":4.36,"n":656,"o":4.37,"t":"2026-09-30T17:30:00Z","v":79129,"vw":4.369118},{"c":4.385,"h":4.39,"l":4.3644,"n":1048,"o":4.375,"t":"2026-09-30T17:45:00Z","v":254197,"vw":4.37578},{"c":4.415,"h":4.42,"l":4.384,"n":690,"o":4.3899,"t":"2026-09-30T18:00:00Z","v":312207,"vw":4.404173},{"c":4.415,"h":4.43,"l":4.4101,"n":907,"o":4.415,"t":"2026-09-30T18:15:00Z","v":263099,"vw":4.419581},{"c":4.405,"h":4.43,"l":4.4,"n":1443,"o":4.42,"t":"2026-09-30T18:30:00Z","v":344722,"vw":4.418891},{"c":4.415,"h":4.42,"l":4.4,"n":955,"o":4.405,"t":"2026-09-30T18:45:00Z","v":177179,"vw":4.411393},{"c":4.405,"h":4.415,"l":4.4,"n":990,"o":4.41,"t":"2026-09-30T19:00:00Z","v":164387,"vw":4.40761},{"c":4.495,"h":4.5,"l":4.4,"n":2530,"o":4.405,"t":"2026-09-30T19:15:00Z","v":1247356,"vw":4.459634},{"c":4.515,"h":4.52,"l":4.47,"n":2351,"o":4.495,"t":"2026-09-30T19:30:00Z","v":847537,"vw":4.495036},{"c":4.46,"h":4.52,"l":4.45,"n":6122,"o":4.515,"t":"2026-09-30T19:45:00Z","v":2733708,"vw":4.474378},{"c":4.5078,"h":4.5078,"l":4.46,"n":41,"o":4.46,"t":"2026-09-30T20:00:00Z","v":1261411,"vw":4.460024},{"c":4.48,"h":4.49,"l":4.48,"n":3,"o":4.49,"t":"2026-09-30T20:30:00Z","v":1194,"vw":4.48159},{"c":4.4803,"h":4.4969,"l":4.4803,"n":10,"o":4.49,"t":"2026-09-30T20:45:00Z","v":19050,"vw":4.491729},{"c":4.492,"h":4.492,"l":4.492,"n":1,"o":4.492,"t":"2026-09-30T21:00:00Z","v":100,"vw":4.492},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-30T21:15:00Z","v":1500,"vw":4.47},{"c":4.492,"h":4.492,"l":4.492,"n":1,"o":4.492,"t":"2026-09-30T21:30:00Z","v":125,"vw":4.492},{"c":4.49,"h":4.4978,"l":4.49,"n":2,"o":4.4978,"t":"2026-09-30T22:00:00Z","v":200,"vw":4.4939},{"c":4.47,"h":4.4915,"l":4.47,"n":26,"o":4.4915,"t":"2026-09-30T22:45:00Z","v":3893,"vw":4.479377},{"c":4.4938,"h":4.5,"l":4.4938,"n":2,"o":4.5,"t":"2026-09-30T23:45:00Z","v":350,"vw":4.496457},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-01T08:00:00Z","v":6726,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-01T10:30:00Z","v":150,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-01T12:00:00Z","v":76387,"vw":4.46},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-01T12:15:00Z","v":100,"vw":4.53},{"c":4.48,"h":4.53,"l":4.48,"n":3,"o":4.53,"t":"2026-10-01T12:30:00Z","v":268,"vw":4.502222},{"c":4.41,"h":4.45,"l":4.35,"n":14,"o":4.45,"t":"2026-10-01T13:15:00Z","v":14868,"vw":4.368924},{"c":4.45,"h":4.47,"l":4.4,"n":1419,"o":4.41,"t":"2026-10-01T13:30:00Z","v":641036,"vw":4.430501},{"c":4.435,"h":4.455,"l":4.425,"n":940,"o":4.45,"t":"2026-10-01T13:45:00Z","v":157361,"vw":4.440744},{"c":4.525,"h":4.54,"l":4.41,"n":2209,"o":4.43,"t":"2026-10-01T14:00:00Z","v":614823,"vw":4.490481},{"c":4.48,"h":4.54,"l":4.48,"n":882,"o":4.525,"t":"2026-10-01T14:15:00Z","v":232535,"vw":4.507052},{"c":4.515,"h":4.5159,"l":4.47,"n":1730,"o":4.4809,"t":"2026-10-01T14:30:00Z","v":358030,"vw":4.492619},{"c":4.48,"h":4.515,"l":4.475,"n":1760,"o":4.51,"t":"2026-10-01T14:45:00Z","v":395122,"vw":4.490893},{"c":4.48,"h":4.5,"l":4.46,"n":1028,"o":4.485,"t":"2026-10-01T15:00:00Z","v":237412,"vw":4.481782},{"c":4.505,"h":4.53,"l":4.48,"n":1839,"o":4.4815,"t":"2026-10-01T15:15:00Z","v":625828,"vw":4.505286},{"c":4.486,"h":4.51,"l":4.48,"n":862,"o":4.505,"t":"2026-10-01T15:30:00Z","v":366681,"vw":4.49579},{"c":4.505,"h":4.52,"l":4.48,"n":1007,"o":4.48,"t":"2026-10-01T15:45:00Z","v":309326,"vw":4.504773},{"c":4.54,"h":4.55,"l":4.505,"n":1001,"o":4.505,"t":"2026-10-01T16:00:00Z","v":494654,"vw":4.531723},{"c":4.58,"h":4.585,"l":4.54,"n":1042,"o":4.55,"t":"2026-10-01T16:15:00Z","v":396604,"vw":4.566692},{"c":4.565,"h":4.6,"l":4.55,"n":1407,"o":4.575,"t":"2026-10-01T16:30:00Z","v":842272,"vw":4.571367},{"c":4.58,"h":4.58,"l":4.56,"n":1063,"o":4.565,"t":"2026-10-01T16:45:00Z","v":386770,"vw":4.571734},{"c":4.635,"h":4.64,"l":4.57,"n":1062,"o":4.575,"t":"2026-10-01T17:00:00Z","v":491299,"vw":4.611615},{"c":4.645,"h":4.65,"l":4.63,"n":979,"o":4.635,"t":"2026-10-01T17:15:00Z","v":346135,"vw":4.64268},{"c":4.645,"h":4.67,"l":4.62,"n":936,"o":4.65,"t":"2026-10-01T17:30:00Z","v":286145,"vw":4.646345},{"c":4.625,"h":4.65,"l":4.62,"n":995,"o":4.6451,"t":"2026-10-01T17:45:00Z","v":384739,"vw":4.638534},{"c":4.645,"h":4.65,"l":4.62,"n":837,"o":4.62,"t":"2026-10-01T18:00:00Z","v":339389,"vw":4.638588},{"c":4.65,"h":4.66,"l":4.64,"n":900,"o":4.65,"t":"2026-10-01T18:15:00Z","v":277952,"vw":4.651163},{"c":4.62,"h":4.655,"l":4.62,"n":1479,"o":4.64,"t":"2026-10-01T18:30:00Z","v":504738,"vw":4.63471},{"c":4.6,"h":4.63,"l":4.59,"n":1349,"o":4.63,"t":"2026-10-01T18:45:00Z","v":460347,"vw":4.611138},{"c":4.58,"h":4.6,"l":4.575,"n":1163,"o":4.595,"t":"2026-10-01T19:00:00Z","v":340112,"vw":4.587777},{"c":4.565,"h":4.58,"l":4.56,"n":1003,"o":4.575,"t":"2026-10-01T19:15:00Z","v":269050,"vw":4.570246},{"c":4.6603,"h":4.715,"l":4.56,"n":4877,"o":4.56,"t":"2026-10-01T19:30:00Z","v":2336131,"vw":4.651647},{"c":4.63,"h":4.67,"l":4.62,"n":5417,"o":4.665,"t":"2026-10-01T19:45:00Z","v":2573936,"vw":4.64273},{"c":4.64,"h":4.7,"l":4.64,"n":40,"o":4.64,"t":"2026-10-01T20:00:00Z","v":1606108,"vw":4.640004},{"c":4.62,"h":4.655,"l":4.62,"n":12,"o":4.655,"t":"2026-10-01T20:15:00Z","v":2120,"vw":4.640005},{"c":4.636,"h":4.636,"l":4.6348,"n":2,"o":4.6348,"t":"2026-10-01T20:30:00Z","v":1450,"vw":4.635917},{"c":4.62,"h":4.65,"l":4.62,"n":14,"o":4.65,"t":"2026-10-01T20:45:00Z","v":2831,"vw":4.632385},{"c":4.63,"h":4.6369,"l":4.63,"n":3,"o":4.6369,"t":"2026-10-01T21:15:00Z","v":5201,"vw":4.63398},{"c":4.6002,"h":4.65,"l":4.6,"n":3,"o":4.6,"t":"2026-10-01T21:30:00Z","v":4134,"vw":4.601693},{"c":4.66,"h":4.66,"l":4.6,"n":4,"o":4.6,"t":"2026-10-01T21:45:00Z","v":3826,"vw":4.64902},{"c":4.65,"h":4.68,"l":4.64,"n":9,"o":4.66,"t":"2026-10-01T22:15:00Z","v":2917,"vw":4.644069},{"c":4.6857,"h":4.6857,"l":4.61,"n":20,"o":4.61,"t":"2026-10-01T22:30:00Z","v":8803,"vw":4.6241},{"c":4.6014,"h":4.6014,"l":4.6,"n":2,"o":4.6,"t":"2026-10-01T23:00:00Z","v":1000,"vw":4.6007},{"c":4.63,"h":4.64,"l":4.63,"n":5,"o":4.64,"t":"2026-10-02T10:00:00Z","v":6523,"vw":4.638241},{"c":4.5701,"h":4.5701,"l":4.5701,"n":1,"o":4.5701,"t":"2026-10-02T11:00:00Z","v":22087,"vw":4.5701},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-02T11:15:00Z","v":200,"vw":4.67},{"c":4.69,"h":4.69,"l":4.65,"n":9,"o":4.67,"t":"2026-10-02T12:45:00Z","v":18745,"vw":4.687532},{"c":4.66,"h":4.7,"l":4.66,"n":11,"o":4.68,"t":"2026-10-02T13:00:00Z","v":5914,"vw":4.688596},{"c":4.75,"h":4.75,"l":4.65,"n":24,"o":4.65,"t":"2026-10-02T13:15:00Z","v":15111,"vw":4.698193},{"c":4.7109,"h":4.85,"l":4.66,"n":2643,"o":4.74,"t":"2026-10-02T13:30:00Z","v":1157549,"vw":4.756849},{"c":4.635,"h":4.73,"l":4.62,"n":1669,"o":4.71,"t":"2026-10-02T13:45:00Z","v":667699,"vw":4.677191},{"c":4.665,"h":4.7,"l":4.62,"n":2092,"o":4.63,"t":"2026-10-02T14:00:00Z","v":494064,"vw":4.662106},{"c":4.715,"h":4.72,"l":4.65,"n":1993,"o":4.66,"t":"2026-10-02T14:15:00Z","v":402296,"vw":4.700903},{"c":4.655,"h":4.72,"l":4.64,"n":2452,"o":4.715,"t":"2026-10-02T14:30:00Z","v":787452,"vw":4.674595},{"c":4.66,"h":4.685,"l":4.64,"n":1565,"o":4.655,"t":"2026-10-02T14:45:00Z","v":349826,"vw":4.667575},{"c":4.6505,"h":4.66,"l":4.63,"n":1647,"o":4.655,"t":"2026-10-02T15:00:00Z","v":444254,"vw":4.645195},{"c":4.6509,"h":4.6593,"l":4.62,"n":1339,"o":4.6508,"t":"2026-10-02T15:15:00Z","v":494389,"vw":4.643078},{"c":4.655,"h":4.675,"l":4.65,"n":2396,"o":4.66,"t":"2026-10-02T15:30:00Z","v":785998,"vw":4.662068},{"c":4.62,"h":4.66,"l":4.61,"n":1480,"o":4.6501,"t":"2026-10-02T15:45:00Z","v":361054,"vw":4.638898},{"c":4.625,"h":4.63,"l":4.61,"n":1375,"o":4.61,"t":"2026-10-02T16:00:00Z","v":353663,"vw":4.620229},{"c":4.635,"h":4.64,"l":4.62,"n":1221,"o":4.625,"t":"2026-10-02T16:15:00Z","v":310075,"vw":4.630538},{"c":4.62,"h":4.64,"l":4.62,"n":830,"o":4.635,"t":"2026-10-02T16:30:00Z","v":213148,"vw":4.629741},{"c":4.605,"h":4.64,"l":4.605,"n":1037,"o":4.625,"t":"2026-10-02T16:45:00Z","v":347819,"vw":4.622485},{"c":4.635,"h":4.65,"l":4.605,"n":971,"o":4.6099,"t":"2026-10-02T17:00:00Z","v":388165,"vw":4.629147},{"c":4.625,"h":4.64,"l":4.625,"n":1000,"o":4.635,"t":"2026-10-02T17:15:00Z","v":219935,"vw":4.631706},{"c":4.62,"h":4.64,"l":4.62,"n":869,"o":4.625,"t":"2026-10-02T17:30:00Z","v":275323,"vw":4.63055},{"c":4.63,"h":4.65,"l":4.625,"n":1047,"o":4.63,"t":"2026-10-02T17:45:00Z","v":303237,"vw":4.637142},{"c":4.635,"h":4.64,"l":4.61,"n":1136,"o":4.635,"t":"2026-10-02T18:00:00Z","v":248864,"vw":4.624129},{"c":4.615,"h":4.64,"l":4.6101,"n":961,"o":4.6335,"t":"2026-10-02T18:15:00Z","v":224338,"vw":4.629714},{"c":4.635,"h":4.64,"l":4.61,"n":1041,"o":4.615,"t":"2026-10-02T18:30:00Z","v":257936,"vw":4.622423},{"c":4.645,"h":4.65,"l":4.63,"n":1104,"o":4.64,"t":"2026-10-02T18:45:00Z","v":298335,"vw":4.641695},{"c":4.64,"h":4.65,"l":4.635,"n":1215,"o":4.6482,"t":"2026-10-02T19:00:00Z","v":280456,"vw":4.641172},{"c":4.6599,"h":4.67,"l":4.635,"n":1506,"o":4.64,"t":"2026-10-02T19:15:00Z","v":470228,"vw":4.654245},{"c":4.7202,"h":4.74,"l":4.65,"n":2792,"o":4.66,"t":"2026-10-02T19:30:00Z","v":1106360,"vw":4.693775},{"c":4.715,"h":4.73,"l":4.7,"n":4549,"o":4.725,"t":"2026-10-02T19:45:00Z","v":1503211,"vw":4.71318},{"c":4.71,"h":4.71,"l":4.71,"n":20,"o":4.71,"t":"2026-10-02T20:00:00Z","v":1103183,"vw":4.71},{"c":4.62,"h":4.64,"l":4.62,"n":2,"o":4.64,"t":"2026-10-02T20:15:00Z","v":1000,"vw":4.63076},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-02T21:30:00Z","v":100,"vw":4.62},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T08:00:00Z","v":1426,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-05T11:15:00Z","v":748,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-05T12:00:00Z","v":1190,"vw":4.74},{"c":4.74,"h":4.74,"l":4.7,"n":292,"o":4.7,"t":"2026-10-05T12:45:00Z","v":8789,"vw":4.703368},{"c":4.63,"h":4.74,"l":4.63,"n":1054,"o":4.72,"t":"2026-10-05T13:30:00Z","v":259266,"vw":4.690783},{"c":4.635,"h":4.66,"l":4.62,"n":780,"o":4.64,"t":"2026-10-05T13:45:00Z","v":171708,"vw":4.634095},{"c":4.625,"h":4.66,"l":4.61,"n":1098,"o":4.63,"t":"2026-10-05T14:00:00Z","v":185843,"vw":4.631971},{"c":4.6,"h":4.625,"l":4.595,"n":1157,"o":4.62,"t":"2026-10-05T14:15:00Z","v":419275,"vw":4.607435},{"c":4.615,"h":4.64,"l":4.59,"n":1297,"o":4.6,"t":"2026-10-05T14:30:00Z","v":496314,"vw":4.605901},{"c":4.615,"h":4.63,"l":4.605,"n":783,"o":4.615,"t":"2026-10-05T14:45:00Z","v":316226,"vw":4.614633},{"c":4.59,"h":4.62,"l":4.59,"n":875,"o":4.615,"t":"2026-10-05T15:00:00Z","v":135872,"vw":4.598077},{"c":4.6,"h":4.61,"l":4.585,"n":826,"o":4.595,"t":"2026-10-05T15:15:00Z","v":256538,"vw":4.596702},{"c":4.605,"h":4.6099,"l":4.59,"n":570,"o":4.595,"t":"2026-10-05T15:30:00Z","v":274317,"vw":4.601139},{"c":4.62,"h":4.625,"l":4.5945,"n":582,"o":4.6,"t":"2026-10-05T15:45:00Z","v":186685,"vw":4.607729},{"c":4.635,"h":4.64,"l":4.615,"n":778,"o":4.6179,"t":"2026-10-05T16:00:00Z","v":199062,"vw":4.62796},{"c":4.695,"h":4.7,"l":4.63,"n":944,"o":4.635,"t":"2026-10-05T16:15:00Z","v":368078,"vw":4.67047},{"c":4.695,"h":4.7,"l":4.68,"n":750,"o":4.69,"t":"2026-10-05T16:30:00Z","v":351646,"vw":4.692031},{"c":4.695,"h":4.7,"l":4.69,"n":590,"o":4.695,"t":"2026-10-05T16:45:00Z","v":98731,"vw":4.693217},{"c":4.675,"h":4.695,"l":4.67,"n":683,"o":4.695,"t":"2026-10-05T17:00:00Z","v":91133,"vw":4.681434},{"c":4.67,"h":4.685,"l":4.67,"n":546,"o":4.675,"t":"2026-10-05T17:15:00Z","v":107548,"vw":4.67875},{"c":4.67,"h":4.68,"l":4.66,"n":624,"o":4.675,"t":"2026-10-05T17:30:00Z","v":105755,"vw":4.669212},{"c":4.68,"h":4.685,"l":4.665,"n":733,"o":4.67,"t":"2026-10-05T17:45:00Z","v":140809,"vw":4.675581},{"c":4.655,"h":4.68,"l":4.65,"n":916,"o":4.68,"t":"2026-10-05T18:00:00Z","v":229802,"vw":4.662799},{"c":4.655,"h":4.66,"l":4.635,"n":724,"o":4.65,"t":"2026-10-05T18:15:00Z","v":142227,"vw":4.647296},{"c":4.635,"h":4.66,"l":4.635,"n":919,"o":4.655,"t":"2026-10-05T18:30:00Z","v":246972,"vw":4.64825},{"c":4.645,"h":4.65,"l":4.63,"n":810,"o":4.635,"t":"2026-10-05T18:45:00Z","v":227856,"vw":4.638707},{"c":4.665,"h":4.67,"l":4.635,"n":752,"o":4.645,"t":"2026-10-05T19:00:00Z","v":164739,"vw":4.646932},{"c":4.655,"h":4.665,"l":4.64,"n":930,"o":4.665,"t":"2026-10-05T19:15:00Z","v":202169,"vw":4.653156},{"c":4.65,"h":4.66,"l":4.64,"n":1294,"o":4.655,"t":"2026-10-05T19:30:00Z","v":252648,"vw":4.649242},{"c":4.71,"h":4.71,"l":4.63,"n":3823,"o":4.65,"t":"2026-10-05T19:45:00Z","v":1283035,"vw":4.677122},{"c":4.7,"h":4.7,"l":4.7,"n":23,"o":4.7,"t":"2026-10-05T20:00:00Z","v":851319,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T20:30:00Z","v":765,"vw":4.7},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-05T23:45:00Z","v":100,"vw":4.73},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-06T12:00:00Z","v":100,"vw":4.64},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-06T12:30:00Z","v":200,"vw":4.7},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-06T13:15:00Z","v":300,"vw":4.75},{"c":4.735,"h":4.79,"l":4.72,"n":1270,"o":4.74,"t":"2026-10-06T13:30:00Z","v":219701,"vw":4.755842},{"c":4.725,"h":4.75,"l":4.715,"n":785,"o":4.73,"t":"2026-10-06T13:45:00Z","v":85888,"vw":4.730108},{"c":4.745,"h":4.755,"l":4.715,"n":1182,"o":4.72,"t":"2026-10-06T14:00:00Z","v":273361,"vw":4.738574},{"c":4.765,"h":4.775,"l":4.725,"n":999,"o":4.74,"t":"2026-10-06T14:15:00Z","v":443312,"vw":4.751413},{"c":4.7701,"h":4.79,"l":4.76,"n":845,"o":4.765,"t":"2026-10-06T14:30:00Z","v":215062,"vw":4.775937},{"c":4.775,"h":4.798,"l":4.7739,"n":1013,"o":4.775,"t":"2026-10-06T14:45:00Z","v":317949,"vw":4.784085},{"c":4.785,"h":4.81,"l":4.775,"n":710,"o":4.775,"t":"2026-10-06T15:00:00Z","v":221699,"vw":4.79357},{"c":4.77,"h":4.785,"l":4.77,"n":750,"o":4.785,"t":"2026-10-06T15:15:00Z","v":93112,"vw":4.776505},{"c":4.785,"h":4.7899,"l":4.76,"n":1011,"o":4.77,"t":"2026-10-06T15:30:00Z","v":219083,"vw":4.777153},{"c":4.775,"h":4.785,"l":4.77,"n":567,"o":4.7801,"t":"2026-10-06T15:45:00Z","v":183793,"vw":4.77514},{"c":4.7915,"h":4.8098,"l":4.77,"n":1252,"o":4.775,"t":"2026-10-06T16:00:00Z","v":329898,"vw":4.793225},{"c":4.775,"h":4.795,"l":4.765,"n":1541,"o":4.795,"t":"2026-10-06T16:15:00Z","v":252926,"vw":4.777267},{"c":4.805,"h":4.805,"l":4.77,"n":1520,"o":4.77,"t":"2026-10-06T16:30:00Z","v":258538,"vw":4.791196},{"c":4.805,"h":4.81,"l":4.79,"n":1283,"o":4.805,"t":"2026-10-06T16:45:00Z","v":217713,"vw":4.798409},{"c":4.795,"h":4.81,"l":4.79,"n":1166,"o":4.81,"t":"2026-10-06T17:00:00Z","v":157503,"vw":4.798003},{"c":4.76,"h":4.795,"l":4.745,"n":969,"o":4.795,"t":"2026-10-06T17:15:00Z","v":197855,"vw":4.769462},{"c":4.75,"h":4.76,"l":4.73,"n":1302,"o":4.7509,"t":"2026-10-06T17:30:00Z","v":326253,"vw":4.742493},{"c":4.745,"h":4.76,"l":4.74,"n":902,"o":4.75,"t":"2026-10-06T17:45:00Z","v":152731,"vw":4.752012},{"c":4.805,"h":4.81,"l":4.74,"n":1165,"o":4.745,"t":"2026-10-06T18:00:00Z","v":345038,"vw":4.785483},{"c":4.795,"h":4.84,"l":4.79,"n":1515,"o":4.805,"t":"2026-10-06T18:15:00Z","v":575280,"vw":4.812947},{"c":4.81,"h":4.82,"l":4.79,"n":1754,"o":4.795,"t":"2026-10-06T18:30:00Z","v":307473,"vw":4.809067},{"c":4.845,"h":4.85,"l":4.81,"n":1496,"o":4.82,"t":"2026-10-06T18:45:00Z","v":349734,"vw":4.830451},{"c":4.825,"h":4.85,"l":4.82,"n":1231,"o":4.845,"t":"2026-10-06T19:00:00Z","v":167272,"vw":4.833999},{"c":4.8315,"h":4.85,"l":4.82,"n":1822,"o":4.825,"t":"2026-10-06T19:15:00Z","v":393259,"vw":4.834486},{"c":4.865,"h":4.89,"l":4.83,"n":2587,"o":4.835,"t":"2026-10-06T19:30:00Z","v":568791,"vw":4.861476},{"c":4.885,"h":4.89,"l":4.85,"n":6406,"o":4.865,"t":"2026-10-06T19:45:00Z","v":1797728,"vw":4.871536},{"c":4.88,"h":4.88,"l":4.88,"n":48,"o":4.88,"t":"2026-10-06T20:00:00Z","v":1191303,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-06T20:15:00Z","v":100,"vw":4.88},{"c":4.83,"h":4.88,"l":4.83,"n":5,"o":4.87,"t":"2026-10-06T20:45:00Z","v":730,"vw":4.85274},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-06T21:15:00Z","v":9485,"vw":4.87},{"c":4.8692,"h":4.8692,"l":4.8692,"n":1,"o":4.8692,"t":"2026-10-06T21:30:00Z","v":200,"vw":4.8692},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-06T21:45:00Z","v":500,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-06T22:30:00Z","v":123,"vw":4.85},{"c":4.8577,"h":4.8577,"l":4.8577,"n":1,"o":4.8577,"t":"2026-10-06T23:00:00Z","v":500,"vw":4.8577},{"c":4.88,"h":4.99,"l":4.88,"n":9,"o":4.99,"t":"2026-10-07T08:00:00Z","v":12698,"vw":4.927436},{"c":4.7609,"h":4.7609,"l":4.7609,"n":2,"o":4.7609,"t":"2026-10-07T08:15:00Z","v":494,"vw":4.7609},{"c":4.9,"h":4.9,"l":4.9,"n":21,"o":4.9,"t":"2026-10-07T08:45:00Z","v":6426,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-07T09:00:00Z","v":440,"vw":4.9},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-07T09:30:00Z","v":100,"vw":4.83},{"c":4.91,"h":4.9195,"l":4.91,"n":3,"o":4.9195,"t":"2026-10-07T10:00:00Z","v":750,"vw":4.911267},{"c":4.9214,"h":5,"l":4.89,"n":428,"o":4.89,"t":"2026-10-07T11:00:00Z","v":18593,"vw":4.944118},{"c":4.9,"h":4.92,"l":4.9,"n":9,"o":4.91,"t":"2026-10-07T11:15:00Z","v":8063,"vw":4.917391},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-07T11:30:00Z","v":1200,"vw":4.92},{"c":4.96,"h":4.96,"l":4.9,"n":6,"o":4.925,"t":"2026-10-07T12:00:00Z","v":2000,"vw":4.918958},{"c":4.9,"h":4.96,"l":4.9,"n":11,"o":4.91,"t":"2026-10-07T13:00:00Z","v":26326,"vw":4.952698},{"c":4.9,"h":4.9,"l":4.9,"n":18,"o":4.9,"t":"2026-10-07T13:15:00Z","v":2114,"vw":4.9},{"c":4.855,"h":4.93,"l":4.84,"n":956,"o":4.93,"t":"2026-10-07T13:30:00Z","v":255651,"vw":4.878689},{"c":4.8,"h":4.885,"l":4.8,"n":987,"o":4.86,"t":"2026-10-07T13:45:00Z","v":222637,"vw":4.835665},{"c":4.795,"h":4.8267,"l":4.785,"n":1335,"o":4.805,"t":"2026-10-07T14:00:00Z","v":351978,"vw":4.804491},{"c":4.83,"h":4.83,"l":4.77,"n":839,"o":4.79,"t":"2026-10-07T14:15:00Z","v":260668,"vw":4.798541},{"c":4.795,"h":4.87,"l":4.79,"n":1261,"o":4.825,"t":"2026-10-07T14:30:00Z","v":592613,"vw":4.848145},{"c":4.815,"h":4.825,"l":4.79,"n":1048,"o":4.795,"t":"2026-10-07T14:45:00Z","v":471073,"vw":4.803396},{"c":4.83,"h":4.83,"l":4.81,"n":698,"o":4.81,"t":"2026-10-07T15:00:00Z","v":194611,"vw":4.819858},{"c":4.835,"h":4.84,"l":4.81,"n":807,"o":4.825,"t":"2026-10-07T15:15:00Z","v":237432,"vw":4.828127},{"c":4.795,"h":4.8498,"l":4.78,"n":1385,"o":4.835,"t":"2026-10-07T15:30:00Z","v":654254,"vw":4.801175},{"c":4.815,"h":4.82,"l":4.79,"n":1002,"o":4.795,"t":"2026-10-07T15:45:00Z","v":291642,"vw":4.803413},{"c":4.895,"h":4.9,"l":4.8,"n":1089,"o":4.815,"t":"2026-10-07T16:00:00Z","v":468375,"vw":4.842273},{"c":4.87,"h":4.93,"l":4.87,"n":1471,"o":4.895,"t":"2026-10-07T16:15:00Z","v":748883,"vw":4.895452},{"c":4.86,"h":4.88,"l":4.85,"n":1296,"o":4.875,"t":"2026-10-07T16:30:00Z","v":610972,"vw":4.865319},{"c":4.855,"h":4.865,"l":4.85,"n":855,"o":4.855,"t":"2026-10-07T16:45:00Z","v":226500,"vw":4.860521},{"c":4.88,"h":4.88,"l":4.84,"n":793,"o":4.85,"t":"2026-10-07T17:00:00Z","v":310296,"vw":4.860793},{"c":4.87,"h":4.895,"l":4.87,"n":685,"o":4.875,"t":"2026-10-07T17:15:00Z","v":3145883,"vw":4.879184},{"c":4.875,"h":4.88,"l":4.85,"n":660,"o":4.87,"t":"2026-10-07T17:30:00Z","v":160483,"vw":4.867915},{"c":4.86,"h":4.88,"l":4.86,"n":581,"o":4.875,"t":"2026-10-07T17:45:00Z","v":119623,"vw":4.872966},{"c":4.855,"h":4.875,"l":4.85,"n":660,"o":4.865,"t":"2026-10-07T18:00:00Z","v":131360,"vw":4.867404},{"c":4.85,"h":4.87,"l":4.85,"n":648,"o":4.855,"t":"2026-10-07T18:15:00Z","v":141775,"vw":4.860706},{"c":4.86,"h":4.87,"l":4.85,"n":1231,"o":4.855,"t":"2026-10-07T18:30:00Z","v":469878,"vw":4.8589},{"c":4.835,"h":4.86,"l":4.83,"n":937,"o":4.86,"t":"2026-10-07T18:45:00Z","v":244593,"vw":4.842462},{"c":4.835,"h":4.84,"l":4.82,"n":1017,"o":4.835,"t":"2026-10-07T19:00:00Z","v":271608,"vw":4.830927},{"c":4.81,"h":4.835,"l":4.81,"n":1406,"o":4.835,"t":"2026-10-07T19:15:00Z","v":316604,"vw":4.822814},{"c":4.825,"h":4.84,"l":4.81,"n":2039,"o":4.81,"t":"2026-10-07T19:30:00Z","v":561175,"vw":4.826776},{"c":4.82,"h":4.825,"l":4.8,"n":4700,"o":4.825,"t":"2026-10-07T19:45:00Z","v":1207419,"vw":4.812881},{"c":4.82,"h":4.82,"l":4.82,"n":38,"o":4.82,"t":"2026-10-07T20:00:00Z","v":695450,"vw":4.82},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-07T20:45:00Z","v":4149,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-07T21:00:00Z","v":4149,"vw":4.84},{"c":4.8738,"h":4.8738,"l":4.8738,"n":1,"o":4.8738,"t":"2026-10-07T22:00:00Z","v":1200,"vw":4.8738},{"c":4.8401,"h":4.8401,"l":4.84,"n":3,"o":4.84,"t":"2026-10-07T23:30:00Z","v":25484,"vw":4.840047},{"c":4.77,"h":4.84,"l":4.76,"n":11,"o":4.83,"t":"2026-10-08T08:00:00Z","v":7545,"vw":4.815965},{"c":4.76,"h":4.77,"l":4.76,"n":2,"o":4.77,"t":"2026-10-08T10:30:00Z","v":900,"vw":4.765556},{"c":4.7938,"h":4.7938,"l":4.7938,"n":1,"o":4.7938,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.7938},{"c":4.76,"h":4.7633,"l":4.76,"n":3,"o":4.7633,"t":"2026-10-08T12:30:00Z","v":578,"vw":4.761192},{"c":4.79,"h":4.79,"l":4.78,"n":5,"o":4.78,"t":"2026-10-08T13:00:00Z","v":1752,"vw":4.782525},{"c":4.77,"h":4.7909,"l":4.725,"n":1033,"o":4.76,"t":"2026-10-08T13:30:00Z","v":336816,"vw":4.750159},{"c":4.795,"h":4.8,"l":4.775,"n":618,"o":4.78,"t":"2026-10-08T13:45:00Z","v":112482,"vw":4.78957},{"c":4.8305,"h":4.84,"l":4.79,"n":1051,"o":4.795,"t":"2026-10-08T14:00:00Z","v":341407,"vw":4.808553},{"c":4.825,"h":4.845,"l":4.82,"n":656,"o":4.835,"t":"2026-10-08T14:15:00Z","v":89951,"vw":4.830871},{"c":4.805,"h":4.83,"l":4.8,"n":455,"o":4.82,"t":"2026-10-08T14:30:00Z","v":60186,"vw":4.814476},{"c":4.815,"h":4.83,"l":4.8,"n":820,"o":4.805,"t":"2026-10-08T14:45:00Z","v":260309,"vw":4.816632},{"c":4.81,"h":4.83,"l":4.8,"n":727,"o":4.815,"t":"2026-10-08T15:00:00Z","v":224721,"vw":4.813867},{"c":4.78,"h":4.8099,"l":4.77,"n":909,"o":4.8099,"t":"2026-10-08T15:15:00Z","v":199596,"vw":4.78511},{"c":4.765,"h":4.7896,"l":4.76,"n":935,"o":4.785,"t":"2026-10-08T15:30:00Z","v":188243,"vw":4.773568},{"c":4.75,"h":4.776,"l":4.75,"n":1192,"o":4.765,"t":"2026-10-08T15:45:00Z","v":200126,"vw":4.764976},{"c":4.765,"h":4.77,"l":4.74,"n":862,"o":4.755,"t":"2026-10-08T16:00:00Z","v":288005,"vw":4.757726},{"c":4.77,"h":4.82,"l":4.765,"n":1453,"o":4.765,"t":"2026-10-08T16:15:00Z","v":501104,"vw":4.784655},{"c":4.7788,"h":4.79,"l":4.77,"n":623,"o":4.77,"t":"2026-10-08T16:30:00Z","v":112246,"vw":4.776543},{"c":4.815,"h":4.83,"l":4.775,"n":965,"o":4.775,"t":"2026-10-08T16:45:00Z","v":292865,"vw":4.802212},{"c":4.81,"h":4.825,"l":4.8,"n":809,"o":4.815,"t":"2026-10-08T17:00:00Z","v":185797,"vw":4.808369},{"c":4.805,"h":4.825,"l":4.795,"n":670,"o":4.805,"t":"2026-10-08T17:15:00Z","v":128453,"vw":4.811547},{"c":4.835,"h":4.835,"l":4.8,"n":676,"o":4.805,"t":"2026-10-08T17:30:00Z","v":141452,"vw":4.813712},{"c":4.835,"h":4.845,"l":4.82,"n":982,"o":4.835,"t":"2026-10-08T17:45:00Z","v":294282,"vw":4.833378},{"c":4.845,"h":4.847,"l":4.83,"n":628,"o":4.835,"t":"2026-10-08T18:00:00Z","v":140779,"vw":4.840895},{"c":4.83,"h":4.85,"l":4.83,"n":766,"o":4.845,"t":"2026-10-08T18:15:00Z","v":129000,"vw":4.838126},{"c":4.85,"h":4.85,"l":4.82,"n":765,"o":4.835,"t":"2026-10-08T18:30:00Z","v":110899,"vw":4.832705},{"c":4.8599,"h":4.86,"l":4.845,"n":608,"o":4.85,"t":"2026-10-08T18:45:00Z","v":133559,"vw":4.856935},{"c":4.875,"h":4.89,"l":4.85,"n":1238,"o":4.855,"t":"2026-10-08T19:00:00Z","v":432007,"vw":4.873898},{"c":4.865,"h":4.88,"l":4.84,"n":1265,"o":4.875,"t":"2026-10-08T19:15:00Z","v":278306,"vw":4.860508},{"c":4.85,"h":4.89,"l":4.85,"n":1694,"o":4.8699,"t":"2026-10-08T19:30:00Z","v":575483,"vw":4.871415},{"c":4.87,"h":4.91,"l":4.855,"n":4709,"o":4.855,"t":"2026-10-08T19:45:00Z","v":1732148,"vw":4.888395},{"c":4.9282,"h":4.9282,"l":4.88,"n":43,"o":4.88,"t":"2026-10-08T20:00:00Z","v":1715162,"vw":4.880009},{"c":4.88,"h":4.9168,"l":4.88,"n":5,"o":4.9168,"t":"2026-10-08T20:15:00Z","v":412923,"vw":4.880036},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-09T11:00:00Z","v":250,"vw":4.92},{"c":4.88,"h":4.89,"l":4.88,"n":7,"o":4.89,"t":"2026-10-09T11:30:00Z","v":1000,"vw":4.885021},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-09T11:45:00Z","v":180,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T12:15:00Z","v":100,"vw":4.9},{"c":4.939,"h":4.939,"l":4.939,"n":1,"o":4.939,"t":"2026-10-09T12:30:00Z","v":300,"vw":4.939},{"c":4.88,"h":4.94,"l":4.815,"n":1707,"o":4.94,"t":"2026-10-09T13:30:00Z","v":616043,"vw":4.868851},{"c":4.9,"h":4.92,"l":4.87,"n":1107,"o":4.885,"t":"2026-10-09T13:45:00Z","v":195377,"vw":4.893664},{"c":4.88,"h":4.93,"l":4.875,"n":748,"o":4.905,"t":"2026-10-09T14:00:00Z","v":139293,"vw":4.906518},{"c":4.88,"h":4.91,"l":4.88,"n":507,"o":4.88,"t":"2026-10-09T14:15:00Z","v":125457,"vw":4.890345},{"c":4.92,"h":4.92,"l":4.88,"n":1254,"o":4.885,"t":"2026-10-09T14:30:00Z","v":127232,"vw":4.904525},{"c":4.915,"h":4.93,"l":4.91,"n":1452,"o":4.9199,"t":"2026-10-09T14:45:00Z","v":174067,"vw":4.922},{"c":4.905,"h":4.94,"l":4.9,"n":1199,"o":4.915,"t":"2026-10-09T15:00:00Z","v":655195,"vw":4.921537},{"c":4.915,"h":4.92,"l":4.91,"n":555,"o":4.91,"t":"2026-10-09T15:15:00Z","v":151134,"vw":4.91395},{"c":4.915,"h":4.925,"l":4.91,"n":1422,"o":4.92,"t":"2026-10-09T15:30:00Z","v":116220,"vw":4.917447},{"c":4.925,"h":4.925,"l":4.91,"n":1309,"o":4.915,"t":"2026-10-09T15:45:00Z","v":148893,"vw":4.920591},{"c":4.94,"h":4.94,"l":4.915,"n":860,"o":4.925,"t":"2026-10-09T16:00:00Z","v":229850,"vw":4.929218},{"c":4.97,"h":4.97,"l":4.925,"n":1041,"o":4.94,"t":"2026-10-09T16:15:00Z","v":328671,"vw":4.945164},{"c":4.975,"h":4.99,"l":4.965,"n":903,"o":4.97,"t":"2026-10-09T16:30:00Z","v":410207,"vw":4.979757},{"c":4.96,"h":4.975,"l":4.95,"n":362,"o":4.975,"t":"2026-10-09T16:45:00Z","v":114516,"vw":4.960419},{"c":4.96,"h":4.96,"l":4.95,"n":507,"o":4.96,"t":"2026-10-09T17:00:00Z","v":95991,"vw":4.955453},{"c":4.96,"h":4.97,"l":4.95,"n":529,"o":4.96,"t":"2026-10-09T17:15:00Z","v":123930,"vw":4.958724},{"c":4.96,"h":4.96,"l":4.95,"n":667,"o":4.955,"t":"2026-10-09T17:30:00Z","v":71098,"vw":4.955601},{"c":4.96,"h":4.96,"l":4.95,"n":589,"o":4.96,"t":"2026-10-09T17:45:00Z","v":69740,"vw":4.956519},{"c":4.955,"h":4.975,"l":4.94,"n":1063,"o":4.955,"t":"2026-10-09T18:00:00Z","v":317666,"vw":4.958122},{"c":4.95,"h":4.97,"l":4.95,"n":629,"o":4.955,"t":"2026-10-09T18:15:00Z","v":207806,"vw":4.95937},{"c":4.985,"h":5,"l":4.95,"n":1090,"o":4.955,"t":"2026-10-09T18:30:00Z","v":353299,"vw":4.982334},{"c":4.9855,"h":5.005,"l":4.9701,"n":1198,"o":4.9849,"t":"2026-10-09T18:45:00Z","v":431774,"vw":4.991181},{"c":4.985,"h":4.99,"l":4.9723,"n":754,"o":4.98,"t":"2026-10-09T19:00:00Z","v":166928,"vw":4.98135},{"c":4.975,"h":4.99,"l":4.97,"n":1082,"o":4.99,"t":"2026-10-09T19:15:00Z","v":197604,"vw":4.980754},{"c":4.965,"h":4.99,"l":4.965,"n":1717,"o":4.975,"t":"2026-10-09T19:30:00Z","v":344257,"vw":4.976265},{"c":4.93,"h":4.97,"l":4.91,"n":4828,"o":4.965,"t":"2026-10-09T19:45:00Z","v":1339403,"vw":4.928923},{"c":4.93,"h":4.9807,"l":4.9299,"n":44,"o":4.93,"t":"2026-10-09T20:00:00Z","v":798923,"vw":4.933818},{"c":4.9227,"h":4.9227,"l":4.9227,"n":1,"o":4.9227,"t":"2026-10-09T21:45:00Z","v":100,"vw":4.9227},{"c":4.9315,"h":4.9315,"l":4.9315,"n":1,"o":4.9315,"t":"2026-10-09T23:45:00Z","v":163,"vw":4.9315},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-10-12T11:00:00Z","v":222,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-12T12:30:00Z","v":100,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-10-12T12:45:00Z","v":300,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T13:00:00Z","v":300,"vw":4.93},{"c":4.845,"h":4.926,"l":4.835,"n":847,"o":4.9,"t":"2026-10-12T13:30:00Z","v":165722,"vw":4.875937},{"c":4.87,"h":4.875,"l":4.83,"n":850,"o":4.845,"t":"2026-10-12T13:45:00Z","v":151127,"vw":4.855714},{"c":4.9118,"h":4.925,"l":4.865,"n":779,"o":4.865,"t":"2026-10-12T14:00:00Z","v":129568,"vw":4.896406},{"c":4.91,"h":4.92,"l":4.885,"n":894,"o":4.91,"t":"2026-10-12T14:15:00Z","v":146646,"vw":4.905451},{"c":4.9399,"h":4.95,"l":4.905,"n":904,"o":4.91,"t":"2026-10-12T14:30:00Z","v":255276,"vw":4.930756},{"c":4.925,"h":4.95,"l":4.92,"n":757,"o":4.935,"t":"2026-10-12T14:45:00Z","v":199656,"vw":4.938888},{"c":4.92,"h":4.935,"l":4.92,"n":724,"o":4.92,"t":"2026-10-12T15:00:00Z","v":190972,"vw":4.929537},{"c":4.93,"h":4.93,"l":4.905,"n":821,"o":4.925,"t":"2026-10-12T15:15:00Z","v":167255,"vw":4.915147},{"c":4.935,"h":4.94,"l":4.92,"n":489,"o":4.93,"t":"2026-10-12T15:30:00Z","v":130806,"vw":4.93531},{"c":4.925,"h":4.935,"l":4.92,"n":590,"o":4.93,"t":"2026-10-12T15:45:00Z","v":123697,"vw":4.92444},{"c":4.935,"h":4.945,"l":4.92,"n":561,"o":4.925,"t":"2026-10-12T16:00:00Z","v":146819,"vw":4.936531},{"c":4.945,"h":4.95,"l":4.9301,"n":718,"o":4.94,"t":"2026-10-12T16:15:00Z","v":245780,"vw":4.941258},{"c":4.9488,"h":4.955,"l":4.94,"n":581,"o":4.945,"t":"2026-10-12T16:30:00Z","v":129527,"vw":4.947785},{"c":4.945,"h":4.96,"l":4.94,"n":541,"o":4.945,"t":"2026-10-12T16:45:00Z","v":179910,"vw":4.952222},{"c":4.94,"h":4.95,"l":4.93,"n":626,"o":4.94,"t":"2026-10-12T17:00:00Z","v":140856,"vw":4.938506},{"c":4.935,"h":4.95,"l":4.93,"n":674,"o":4.94,"t":"2026-10-12T17:15:00Z","v":161044,"vw":4.940332},{"c":4.92,"h":4.94,"l":4.92,"n":686,"o":4.935,"t":"2026-10-12T17:30:00Z","v":122145,"vw":4.930182},{"c":4.92,"h":4.93,"l":4.92,"n":561,"o":4.925,"t":"2026-10-12T17:45:00Z","v":74670,"vw":4.92433},{"c":4.89,"h":4.935,"l":4.89,"n":987,"o":4.925,"t":"2026-10-12T18:00:00Z","v":182176,"vw":4.915944},{"c":4.895,"h":4.9,"l":4.8845,"n":996,"o":4.89,"t":"2026-10-12T18:15:00Z","v":284451,"vw":4.892599},{"c":4.89,"h":4.9,"l":4.89,"n":735,"o":4.89,"t":"2026-10-12T18:30:00Z","v":141796,"vw":4.894355},{"c":4.93,"h":4.93,"l":4.88,"n":1388,"o":4.895,"t":"2026-10-12T18:45:00Z","v":490273,"vw":4.912276},{"c":4.935,"h":4.95,"l":4.92,"n":1103,"o":4.92,"t":"2026-10-12T19:00:00Z","v":280731,"vw":4.937757},{"c":4.95,"h":4.96,"l":4.93,"n":1215,"o":4.94,"t":"2026-10-12T19:15:00Z","v":241283,"vw":4.945263},{"c":4.98,"h":4.98,"l":4.94,"n":1482,"o":4.945,"t":"2026-10-12T19:30:00Z","v":288004,"vw":4.960395},{"c":4.93,"h":4.985,"l":4.925,"n":4102,"o":4.975,"t":"2026-10-12T19:45:00Z","v":1175211,"vw":4.942888},{"c":4.93,"h":4.93,"l":4.93,"n":34,"o":4.93,"t":"2026-10-12T20:00:00Z","v":996164,"vw":4.93},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-12T20:15:00Z","v":674,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-12T20:30:00Z","v":3273,"vw":4.93},{"c":4.9563,"h":4.9563,"l":4.9563,"n":1,"o":4.9563,"t":"2026-10-12T22:30:00Z","v":100,"vw":4.9563},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-13T12:00:00Z","v":200,"vw":4.97},{"c":4.93,"h":4.97,"l":4.93,"n":3,"o":4.97,"t":"2026-10-13T12:15:00Z","v":1000,"vw":4.93404},{"c":4.95,"h":4.97,"l":4.95,"n":14,"o":4.96,"t":"2026-10-13T13:15:00Z","v":929,"vw":4.959937},{"c":5.005,"h":5.06,"l":4.97,"n":990,"o":4.98,"t":"2026-10-13T13:30:00Z","v":326721,"vw":5.018874},{"c":4.91,"h":5.01,"l":4.905,"n":1011,"o":5.01,"t":"2026-10-13T13:45:00Z","v":221993,"vw":4.949136},{"c":4.905,"h":4.915,"l":4.88,"n":990,"o":4.915,"t":"2026-10-13T14:00:00Z","v":190646,"vw":4.899586},{"c":4.905,"h":4.925,"l":4.9,"n":940,"o":4.905,"t":"2026-10-13T14:15:00Z","v":176214,"vw":4.907168},{"c":4.885,"h":4.91,"l":4.885,"n":619,"o":4.905,"t":"2026-10-13T14:30:00Z","v":133643,"vw":4.895863},{"c":4.895,"h":4.905,"l":4.88,"n":830,"o":4.8899,"t":"2026-10-13T14:45:00Z","v":192478,"vw":4.893203},{"c":4.9099,"h":4.925,"l":4.89,"n":860,"o":4.895,"t":"2026-10-13T15:00:00Z","v":203075,"vw":4.9088},{"c":4.8951,"h":4.905,"l":4.89,"n":604,"o":4.905,"t":"2026-10-13T15:15:00Z","v":137027,"vw":4.894057},{"c":4.89,"h":4.9,"l":4.88,"n":656,"o":4.895,"t":"2026-10-13T15:30:00Z","v":152592,"vw":4.890287},{"c":4.905,"h":4.92,"l":4.89,"n":767,"o":4.89,"t":"2026-10-13T15:45:00Z","v":223219,"vw":4.902345},{"c":4.9,"h":4.915,"l":4.89,"n":583,"o":4.905,"t":"2026-10-13T16:00:00Z","v":121556,"vw":4.903722},{"c":4.885,"h":4.92,"l":4.8806,"n":708,"o":4.9,"t":"2026-10-13T16:15:00Z","v":237702,"vw":4.902593},{"c":4.87,"h":4.885,"l":4.87,"n":481,"o":4.885,"t":"2026-10-13T16:30:00Z","v":176483,"vw":4.879049},{"c":4.875,"h":4.8773,"l":4.86,"n":477,"o":4.875,"t":"2026-10-13T16:45:00Z","v":120936,"vw":4.870611},{"c":4.875,"h":4.8855,"l":4.86,"n":523,"o":4.87,"t":"2026-10-13T17:00:00Z","v":263562,"vw":4.87528},{"c":4.885,"h":4.91,"l":4.87,"n":873,"o":4.875,"t":"2026-10-13T17:15:00Z","v":313070,"vw":4.892765},{"c":4.885,"h":4.91,"l":4.88,"n":599,"o":4.886,"t":"2026-10-13T17:30:00Z","v":170925,"vw":4.895371},{"c":4.875,"h":4.885,"l":4.87,"n":480,"o":4.885,"t":"2026-10-13T17:45:00Z","v":187379,"vw":4.880418},{"c":4.87,"h":4.905,"l":4.87,"n":898,"o":4.875,"t":"2026-10-13T18:00:00Z","v":446248,"vw":4.88973},{"c":4.885,"h":4.89,"l":4.87,"n":441,"o":4.875,"t":"2026-10-13T18:15:00Z","v":125580,"vw":4.881702},{"c":4.9,"h":4.9,"l":4.88,"n":665,"o":4.89,"t":"2026-10-13T18:30:00Z","v":194975,"vw":4.890866},{"c":4.905,"h":4.91,"l":4.89,"n":691,"o":4.9,"t":"2026-10-13T18:45:00Z","v":194751,"vw":4.902903},{"c":4.935,"h":4.94,"l":4.9,"n":890,"o":4.905,"t":"2026-10-13T19:00:00Z","v":241129,"vw":4.927189},{"c":4.91,"h":4.935,"l":4.91,"n":993,"o":4.935,"t":"2026-10-13T19:15:00Z","v":387760,"vw":4.927772},{"c":4.9,"h":4.92,"l":4.9,"n":1203,"o":4.915,"t":"2026-10-13T19:30:00Z","v":382446,"vw":4.913166},{"c":4.89,"h":4.915,"l":4.89,"n":3011,"o":4.905,"t":"2026-10-13T19:45:00Z","v":832924,"vw":4.901373},{"c":4.9,"h":4.9,"l":4.9,"n":32,"o":4.9,"t":"2026-10-13T20:00:00Z","v":650364,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-13T20:30:00Z","v":100,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-13T21:15:00Z","v":200,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-14T12:30:00Z","v":817,"vw":4.89},{"c":4.81,"h":4.81,"l":4.8,"n":10,"o":4.8,"t":"2026-10-14T13:15:00Z","v":25601,"vw":4.809769},{"c":4.84,"h":4.87,"l":4.822,"n":952,"o":4.83,"t":"2026-10-14T13:30:00Z","v":210981,"vw":4.842839},{"c":4.795,"h":4.84,"l":4.795,"n":982,"o":4.83,"t":"2026-10-14T13:45:00Z","v":206655,"vw":4.813356},{"c":4.775,"h":4.81,"l":4.77,"n":1027,"o":4.8,"t":"2026-10-14T14:00:00Z","v":179741,"vw":4.787938},{"c":4.775,"h":4.79,"l":4.76,"n":954,"o":4.775,"t":"2026-10-14T14:15:00Z","v":259216,"vw":4.771335},{"c":4.83,"h":4.83,"l":4.765,"n":933,"o":4.7701,"t":"2026-10-14T14:30:00Z","v":282636,"vw":4.799571},{"c":4.805,"h":4.83,"l":4.8,"n":828,"o":4.825,"t":"2026-10-14T14:45:00Z","v":211324,"vw":4.813399},{"c":4.805,"h":4.82,"l":4.8,"n":924,"o":4.8,"t":"2026-10-14T15:00:00Z","v":186985,"vw":4.808404},{"c":4.82,"h":4.82,"l":4.8045,"n":798,"o":4.805,"t":"2026-10-14T15:15:00Z","v":153678,"vw":4.813922},{"c":4.82,"h":4.83,"l":4.81,"n":1015,"o":4.815,"t":"2026-10-14T15:30:00Z","v":178245,"vw":4.820126},{"c":4.835,"h":4.84,"l":4.82,"n":821,"o":4.82,"t":"2026-10-14T15:45:00Z","v":131927,"vw":4.829443},{"c":4.8212,"h":4.84,"l":4.82,"n":954,"o":4.84,"t":"2026-10-14T16:00:00Z","v":299770,"vw":4.831331},{"c":4.815,"h":4.83,"l":4.81,"n":911,"o":4.8212,"t":"2026-10-14T16:15:00Z","v":216346,"vw":4.816635},{"c":4.808,"h":4.825,"l":4.8,"n":666,"o":4.81,"t":"2026-10-14T16:30:00Z","v":121024,"vw":4.815224},{"c":4.8101,"h":4.82,"l":4.805,"n":475,"o":4.8099,"t":"2026-10-14T16:45:00Z","v":107125,"vw":4.811055},{"c":4.78,"h":4.815,"l":4.78,"n":820,"o":4.815,"t":"2026-10-14T17:00:00Z","v":214295,"vw":4.798599},{"c":4.785,"h":4.79,"l":4.78,"n":608,"o":4.78,"t":"2026-10-14T17:15:00Z","v":171962,"vw":4.784878},{"c":4.775,"h":4.79,"l":4.77,"n":813,"o":4.79,"t":"2026-10-14T17:30:00Z","v":139893,"vw":4.779565},{"c":4.765,"h":4.78,"l":4.76,"n":749,"o":4.77,"t":"2026-10-14T17:45:00Z","v":273192,"vw":4.767329},{"c":4.755,"h":4.77,"l":4.75,"n":786,"o":4.765,"t":"2026-10-14T18:00:00Z","v":233496,"vw":4.758217},{"c":4.765,"h":4.7774,"l":4.755,"n":887,"o":4.755,"t":"2026-10-14T18:15:00Z","v":197276,"vw":4.764239},{"c":4.76,"h":4.77,"l":4.75,"n":715,"o":4.77,"t":"2026-10-14T18:30:00Z","v":169328,"vw":4.762274},{"c":4.75,"h":4.77,"l":4.75,"n":981,"o":4.765,"t":"2026-10-14T18:45:00Z","v":190616,"vw":4.759288},{"c":4.755,"h":4.765,"l":4.745,"n":1032,"o":4.75,"t":"2026-10-14T19:00:00Z","v":274671,"vw":4.755746},{"c":4.77,"h":4.78,"l":4.75,"n":1117,"o":4.755,"t":"2026-10-14T19:15:00Z","v":271739,"vw":4.766229},{"c":4.765,"h":4.79,"l":4.75,"n":1614,"o":4.76,"t":"2026-10-14T19:30:00Z","v":443465,"vw":4.768713},{"c":4.785,"h":4.805,"l":4.76,"n":3970,"o":4.765,"t":"2026-10-14T19:45:00Z","v":1123724,"vw":4.790306},{"c":4.7509,"h":4.79,"l":4.7509,"n":29,"o":4.79,"t":"2026-10-14T20:00:00Z","v":661329,"vw":4.789958},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-14T20:30:00Z","v":224,"vw":4.75},{"c":4.7511,"h":4.7511,"l":4.7511,"n":1,"o":4.7511,"t":"2026-10-14T23:00:00Z","v":500,"vw":4.7511},{"c":4.7899,"h":4.7899,"l":4.7899,"n":1,"o":4.7899,"t":"2026-10-14T23:30:00Z","v":20000,"vw":4.7899},{"c":4.751,"h":4.751,"l":4.751,"n":1,"o":4.751,"t":"2026-10-14T23:45:00Z","v":1000,"vw":4.751},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-15T08:00:00Z","v":564,"vw":4.79},{"c":4.7515,"h":4.7515,"l":4.7515,"n":3,"o":4.7515,"t":"2026-10-15T11:45:00Z","v":200,"vw":4.7515},{"c":4.89,"h":4.92,"l":4.85,"n":784,"o":4.85,"t":"2026-10-15T13:30:00Z","v":245398,"vw":4.885289},{"c":4.925,"h":4.95,"l":4.885,"n":1132,"o":4.89,"t":"2026-10-15T13:45:00Z","v":236469,"vw":4.918155},{"c":4.965,"h":4.965,"l":4.9,"n":894,"o":4.925,"t":"2026-10-15T14:00:00Z","v":172425,"vw":4.933675},{"c":4.94,"h":4.96,"l":4.93,"n":844,"o":4.96,"t":"2026-10-15T14:15:00Z","v":198793,"vw":4.943451},{"c":4.925,"h":4.96,"l":4.91,"n":908,"o":4.94,"t":"2026-10-15T14:30:00Z","v":216636,"vw":4.929742},{"c":4.94,"h":4.95,"l":4.91,"n":590,"o":4.92,"t":"2026-10-15T14:45:00Z","v":134629,"vw":4.931321},{"c":4.9701,"h":4.99,"l":4.94,"n":758,"o":4.94,"t":"2026-10-15T15:00:00Z","v":167348,"vw":4.972624},{"c":4.965,"h":4.98,"l":4.96,"n":784,"o":4.97,"t":"2026-10-15T15:15:00Z","v":198656,"vw":4.97069},{"c":4.955,"h":4.996,"l":4.95,"n":1194,"o":4.965,"t":"2026-10-15T15:30:00Z","v":405419,"vw":4.981361},{"c":4.945,"h":4.955,"l":4.94,"n":433,"o":4.95,"t":"2026-10-15T15:45:00Z","v":117648,"vw":4.945878},{"c":4.935,"h":4.95,"l":4.93,"n":514,"o":4.94,"t":"2026-10-15T16:00:00Z","v":114899,"vw":4.938161},{"c":4.93,"h":4.945,"l":4.93,"n":555,"o":4.93,"t":"2026-10-15T16:15:00Z","v":124264,"vw":4.93658},{"c":4.92,"h":4.94,"l":4.915,"n":741,"o":4.935,"t":"2026-10-15T16:30:00Z","v":164528,"vw":4.927934},{"c":4.91,"h":4.92,"l":4.9,"n":512,"o":4.915,"t":"2026-10-15T16:45:00Z","v":112375,"vw":4.909912},{"c":4.915,"h":4.92,"l":4.905,"n":543,"o":4.905,"t":"2026-10-15T17:00:00Z","v":83563,"vw":4.912147},{"c":4.805,"h":4.93,"l":4.8,"n":1503,"o":4.91,"t":"2026-10-15T17:15:00Z","v":717497,"vw":4.877347},{"c":4.87,"h":4.87,"l":4.8,"n":1229,"o":4.805,"t":"2026-10-15T17:30:00Z","v":584110,"vw":4.838831},{"c":4.92,"h":4.92,"l":4.86,"n":990,"o":4.87,"t":"2026-10-15T17:45:00Z","v":310074,"vw":4.885624},{"c":4.895,"h":4.92,"l":4.89,"n":847,"o":4.915,"t":"2026-10-15T18:00:00Z","v":183504,"vw":4.906448},{"c":4.9,"h":4.9,"l":4.88,"n":688,"o":4.895,"t":"2026-10-15T18:15:00Z","v":112956,"vw":4.89272},{"c":4.885,"h":4.905,"l":4.88,"n":1337,"o":4.895,"t":"2026-10-15T18:30:00Z","v":232856,"vw":4.892019},{"c":4.895,"h":4.9,"l":4.87,"n":1107,"o":4.885,"t":"2026-10-15T18:45:00Z","v":323514,"vw":4.883547},{"c":4.895,"h":4.9,"l":4.88,"n":988,"o":4.9,"t":"2026-10-15T19:00:00Z","v":205481,"vw":4.893123},{"c":4.91,"h":4.91,"l":4.89,"n":1407,"o":4.9,"t":"2026-10-15T19:15:00Z","v":273751,"vw":4.900014},{"c":4.885,"h":4.91,"l":4.88,"n":1832,"o":4.91,"t":"2026-10-15T19:30:00Z","v":297816,"vw":4.898865},{"c":4.88,"h":4.91,"l":4.87,"n":3685,"o":4.89,"t":"2026-10-15T19:45:00Z","v":1176893,"vw":4.88958},{"c":4.88,"h":4.88,"l":4.88,"n":24,"o":4.88,"t":"2026-10-15T20:00:00Z","v":805894,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-15T20:30:00Z","v":3600,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-15T20:45:00Z","v":530,"vw":4.9},{"c":4.9599,"h":4.9599,"l":4.9599,"n":1,"o":4.9599,"t":"2026-10-15T22:15:00Z","v":250,"vw":4.9599},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T08:00:00Z","v":100,"vw":4.93},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-16T11:00:00Z","v":1000,"vw":4.96},{"c":4.89,"h":4.9,"l":4.89,"n":4,"o":4.9,"t":"2026-10-16T11:45:00Z","v":1000,"vw":4.891006},{"c":4.93,"h":4.95,"l":4.9,"n":698,"o":4.91,"t":"2026-10-16T13:30:00Z","v":183145,"vw":4.920564},{"c":4.95,"h":4.97,"l":4.925,"n":885,"o":4.925,"t":"2026-10-16T13:45:00Z","v":211054,"vw":4.955085},{"c":4.915,"h":4.965,"l":4.91,"n":803,"o":4.955,"t":"2026-10-16T14:00:00Z","v":106702,"vw":4.942259},{"c":4.915,"h":4.925,"l":4.9,"n":621,"o":4.915,"t":"2026-10-16T14:15:00Z","v":73292,"vw":4.909832},{"c":4.8901,"h":4.93,"l":4.89,"n":752,"o":4.915,"t":"2026-10-16T14:30:00Z","v":122229,"vw":4.912651},{"c":4.905,"h":4.92,"l":4.895,"n":529,"o":4.9,"t":"2026-10-16T14:45:00Z","v":88569,"vw":4.905889},{"c":4.94,"h":4.94,"l":4.895,"n":840,"o":4.91,"t":"2026-10-16T15:00:00Z","v":184644,"vw":4.916706},{"c":4.925,"h":4.94,"l":4.92,"n":1151,"o":4.94,"t":"2026-10-16T15:15:00Z","v":228663,"vw":4.928801},{"c":4.895,"h":4.935,"l":4.89,"n":756,"o":4.925,"t":"2026-10-16T15:30:00Z","v":139478,"vw":4.917274},{"c":4.905,"h":4.93,"l":4.89,"n":790,"o":4.895,"t":"2026-10-16T15:45:00Z","v":173926,"vw":4.909843},{"c":4.895,"h":4.92,"l":4.88,"n":877,"o":4.91,"t":"2026-10-16T16:00:00Z","v":194000,"vw":4.901417},{"c":4.8901,"h":4.905,"l":4.885,"n":538,"o":4.895,"t":"2026-10-16T16:15:00Z","v":111888,"vw":4.894729},{"c":4.875,"h":4.895,"l":4.87,"n":1052,"o":4.895,"t":"2026-10-16T16:30:00Z","v":179118,"vw":4.87871},{"c":4.86,"h":4.885,"l":4.855,"n":1090,"o":4.875,"t":"2026-10-16T16:45:00Z","v":243980,"vw":4.865277},{"c":4.845,"h":4.87,"l":4.83,"n":845,"o":4.865,"t":"2026-10-16T17:00:00Z","v":217935,"vw":4.849534},{"c":4.825,"h":4.85,"l":4.82,"n":643,"o":4.845,"t":"2026-10-16T17:15:00Z","v":154772,"vw":4.833388},{"c":4.81,"h":4.85,"l":4.81,"n":964,"o":4.83,"t":"2026-10-16T17:30:00Z","v":228693,"vw":4.829087},{"c":4.8,"h":4.815,"l":4.79,"n":532,"o":4.81,"t":"2026-10-16T17:45:00Z","v":100724,"vw":4.802803},{"c":4.775,"h":4.8,"l":4.77,"n":1110,"o":4.79,"t":"2026-10-16T18:00:00Z","v":306483,"vw":4.786384},{"c":4.775,"h":4.78,"l":4.75,"n":828,"o":4.775,"t":"2026-10-16T18:15:00Z","v":207409,"vw":4.766178},{"c":4.785,"h":4.8,"l":4.77,"n":791,"o":4.775,"t":"2026-10-16T18:30:00Z","v":251625,"vw":4.786537},{"c":4.785,"h":4.8,"l":4.77,"n":702,"o":4.785,"t":"2026-10-16T18:45:00Z","v":181888,"vw":4.781934},{"c":4.8,"h":4.8,"l":4.7726,"n":1446,"o":4.785,"t":"2026-10-16T19:00:00Z","v":309370,"vw":4.782788},{"c":4.785,"h":4.8,"l":4.78,"n":1094,"o":4.8,"t":"2026-10-16T19:15:00Z","v":252554,"vw":4.791793},{"c":4.775,"h":4.79,"l":4.76,"n":1432,"o":4.785,"t":"2026-10-16T19:30:00Z","v":260421,"vw":4.774808},{"c":4.74,"h":4.775,"l":4.74,"n":4530,"o":4.77,"t":"2026-10-16T19:45:00Z","v":1225352,"vw":4.753385},{"c":4.74,"h":4.74,"l":4.74,"n":41,"o":4.74,"t":"2026-10-16T20:00:00Z","v":954098,"vw":4.74},{"c":4.7902,"h":4.7902,"l":4.7902,"n":1,"o":4.7902,"t":"2026-10-16T20:15:00Z","v":199,"vw":4.7902},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T20:30:00Z","v":2800,"vw":4.74},{"c":4.7868,"h":4.7868,"l":4.7868,"n":1,"o":4.7868,"t":"2026-10-16T22:45:00Z","v":1000,"vw":4.7868},{"c":4.774,"h":4.774,"l":4.774,"n":1,"o":4.774,"t":"2026-10-16T23:45:00Z","v":100,"vw":4.774},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T11:15:00Z","v":933,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-19T11:30:00Z","v":368,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-19T13:15:00Z","v":200,"vw":4.76},{"c":4.805,"h":4.8466,"l":4.75,"n":726,"o":4.75,"t":"2026-10-19T13:30:00Z","v":161586,"vw":4.792028},{"c":4.774,"h":4.81,"l":4.77,"n":673,"o":4.805,"t":"2026-10-19T13:45:00Z","v":172307,"vw":4.796945},{"c":4.785,"h":4.82,"l":4.775,"n":841,"o":4.775,"t":"2026-10-19T14:00:00Z","v":171197,"vw":4.795886},{"c":4.79,"h":4.805,"l":4.785,"n":653,"o":4.785,"t":"2026-10-19T14:15:00Z","v":108604,"vw":4.792662},{"c":4.79,"h":4.805,"l":4.78,"n":639,"o":4.795,"t":"2026-10-19T14:30:00Z","v":121746,"vw":4.792493},{"c":4.78,"h":4.8,"l":4.76,"n":1457,"o":4.785,"t":"2026-10-19T14:45:00Z","v":285576,"vw":4.781476},{"c":4.82,"h":4.82,"l":4.775,"n":1012,"o":4.78,"t":"2026-10-19T15:00:00Z","v":236677,"vw":4.801431},{"c":4.81,"h":4.82,"l":4.8,"n":1023,"o":4.82,"t":"2026-10-19T15:15:00Z","v":170437,"vw":4.810958},{"c":4.785,"h":4.81,"l":4.78,"n":581,"o":4.81,"t":"2026-10-19T15:30:00Z","v":100764,"vw":4.79146},{"c":4.79,"h":4.8,"l":4.78,"n":629,"o":4.785,"t":"2026-10-19T15:45:00Z","v":102235,"vw":4.791953},{"c":4.775,"h":4.795,"l":4.76,"n":839,"o":4.79,"t":"2026-10-19T16:00:00Z","v":150663,"vw":4.773191},{"c":4.775,"h":4.79,"l":4.77,"n":764,"o":4.78,"t":"2026-10-19T16:15:00Z","v":139209,"vw":4.780142},{"c":4.7737,"h":4.78,"l":4.76,"n":714,"o":4.775,"t":"2026-10-19T16:30:00Z","v":125654,"vw":4.769298},{"c":4.755,"h":4.775,"l":4.75,"n":547,"o":4.77,"t":"2026-10-19T16:45:00Z","v":80358,"vw":4.763884},{"c":4.745,"h":4.76,"l":4.73,"n":721,"o":4.755,"t":"2026-10-19T17:00:00Z","v":128402,"vw":4.742913},{"c":4.7402,"h":4.75,"l":4.74,"n":618,"o":4.745,"t":"2026-10-19T17:15:00Z","v":101107,"vw":4.745205},{"c":4.745,"h":4.755,"l":4.73,"n":1270,"o":4.74,"t":"2026-10-19T17:30:00Z","v":269857,"vw":4.741403},{"c":4.745,"h":4.75,"l":4.73,"n":613,"o":4.74,"t":"2026-10-19T17:45:00Z","v":167133,"vw":4.740322},{"c":4.745,"h":4.75,"l":4.74,"n":607,"o":4.75,"t":"2026-10-19T18:00:00Z","v":94602,"vw":4.744536},{"c":4.745,"h":4.75,"l":4.74,"n":662,"o":4.745,"t":"2026-10-19T18:15:00Z","v":108022,"vw":4.744401},{"c":4.745,"h":4.75,"l":4.74,"n":799,"o":4.745,"t":"2026-10-19T18:30:00Z","v":121433,"vw":4.744511},{"c":4.745,"h":4.75,"l":4.73,"n":904,"o":4.745,"t":"2026-10-19T18:45:00Z","v":192571,"vw":4.739337},{"c":4.735,"h":4.75,"l":4.73,"n":1049,"o":4.74,"t":"2026-10-19T19:00:00Z","v":231917,"vw":4.740778},{"c":4.73,"h":4.75,"l":4.72,"n":1584,"o":4.735,"t":"2026-10-19T19:15:00Z","v":561441,"vw":4.733278},{"c":4.77,"h":4.77,"l":4.725,"n":1459,"o":4.73,"t":"2026-10-19T19:30:00Z","v":338057,"vw":4.741962},{"c":4.775,"h":4.78,"l":4.76,"n":4135,"o":4.77,"t":"2026-10-19T19:45:00Z","v":941178,"vw":4.770843},{"c":4.76,"h":4.775,"l":4.76,"n":30,"o":4.775,"t":"2026-10-19T20:00:00Z","v":811804,"vw":4.760002},{"c":4.76,"h":4.78,"l":4.76,"n":2,"o":4.78,"t":"2026-10-19T20:15:00Z","v":2032,"vw":4.761969},{"c":4.87,"h":4.885,"l":4.8,"n":933,"o":4.85,"t":"2026-10-20T13:30:00Z","v":203435,"vw":4.85287},{"c":4.86,"h":4.895,"l":4.835,"n":882,"o":4.865,"t":"2026-10-20T13:45:00Z","v":126230,"vw":4.873617},{"c":4.835,"h":4.86,"l":4.81,"n":760,"o":4.855,"t":"2026-10-20T14:00:00Z","v":118754,"vw":4.837858},{"c":4.87,"h":4.8799,"l":4.83,"n":770,"o":4.835,"t":"2026-10-20T14:15:00Z","v":157593,"vw":4.856701},{"c":4.865,"h":4.89,"l":4.86,"n":987,"o":4.87,"t":"2026-10-20T14:30:00Z","v":282853,"vw":4.87578},{"c":4.86,"h":4.89,"l":4.86,"n":1141,"o":4.865,"t":"2026-10-20T14:45:00Z","v":245328,"vw":4.876644},{"c":4.8601,"h":4.88,"l":4.84,"n":1165,"o":4.865,"t":"2026-10-20T15:00:00Z","v":193949,"vw":4.863773},{"c":4.835,"h":4.865,"l":4.825,"n":1159,"o":4.8601,"t":"2026-10-20T15:15:00Z","v":271507,"vw":4.848589},{"c":4.845,"h":4.855,"l":4.82,"n":663,"o":4.8399,"t":"2026-10-20T15:30:00Z","v":117072,"vw":4.839872},{"c":4.84,"h":4.845,"l":4.83,"n":472,"o":4.845,"t":"2026-10-20T15:45:00Z","v":88636,"vw":4.837375},{"c":4.845,"h":4.86,"l":4.83,"n":791,"o":4.84,"t":"2026-10-20T16:00:00Z","v":224922,"vw":4.845382},{"c":4.845,"h":4.85,"l":4.83,"n":631,"o":4.845,"t":"2026-10-20T16:15:00Z","v":114499,"vw":4.838859},{"c":4.855,"h":4.875,"l":4.835,"n":727,"o":4.85,"t":"2026-10-20T16:30:00Z","v":239613,"vw":4.857517},{"c":4.845,"h":4.87,"l":4.84,"n":631,"o":4.855,"t":"2026-10-20T16:45:00Z","v":123671,"vw":4.85534},{"c":4.855,"h":4.86,"l":4.835,"n":1109,"o":4.8495,"t":"2026-10-20T17:00:00Z","v":217818,"vw":4.843848},{"c":4.855,"h":4.86,"l":4.85,"n":579,"o":4.855,"t":"2026-10-20T17:15:00Z","v":60437,"vw":4.855593},{"c":4.865,"h":4.8693,"l":4.85,"n":870,"o":4.855,"t":"2026-10-20T17:30:00Z","v":181017,"vw":4.857742},{"c":4.87,"h":4.875,"l":4.855,"n":675,"o":4.865,"t":"2026-10-20T17:45:00Z","v":143967,"vw":4.866174},{"c":4.87,"h":4.87,"l":4.85,"n":705,"o":4.865,"t":"2026-10-20T18:00:00Z","v":140987,"vw":4.860598},{"c":4.855,"h":4.87,"l":4.85,"n":546,"o":4.86,"t":"2026-10-20T18:15:00Z","v":68136,"vw":4.860338},{"c":4.845,"h":4.86,"l":4.84,"n":771,"o":4.855,"t":"2026-10-20T18:30:00Z","v":100189,"vw":4.852099},{"c":4.885,"h":4.89,"l":4.85,"n":782,"o":4.85,"t":"2026-10-20T18:45:00Z","v":174069,"vw":4.868413},{"c":4.875,"h":4.89,"l":4.875,"n":621,"o":4.885,"t":"2026-10-20T19:00:00Z","v":137055,"vw":4.881871},{"c":4.905,"h":4.91,"l":4.87,"n":1229,"o":4.88,"t":"2026-10-20T19:15:00Z","v":346535,"vw":4.889341},{"c":4.935,"h":4.94,"l":4.905,"n":1307,"o":4.905,"t":"2026-10-20T19:30:00Z","v":279916,"vw":4.923872},{"c":4.88,"h":4.94,"l":4.88,"n":3661,"o":4.935,"t":"2026-10-20T19:45:00Z","v":1054103,"vw":4.904636},{"c":4.88,"h":4.88,"l":4.88,"n":38,"o":4.88,"t":"2026-10-20T20:00:00Z","v":919369,"vw":4.88},{"c":4.9443,"h":4.9443,"l":4.9443,"n":1,"o":4.9443,"t":"2026-10-20T21:45:00Z","v":100,"vw":4.9443},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-20T23:45:00Z","v":200,"vw":4.92},{"c":4.96,"h":4.97,"l":4.93,"n":21,"o":4.95,"t":"2026-10-21T11:00:00Z","v":25478,"vw":4.962035},{"c":4.94,"h":4.94,"l":4.9365,"n":2,"o":4.9365,"t":"2026-10-21T11:45:00Z","v":200,"vw":4.93825},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.88},{"c":4.8,"h":4.9162,"l":4.7946,"n":914,"o":4.9,"t":"2026-10-21T13:30:00Z","v":248221,"vw":4.828536},{"c":4.81,"h":4.835,"l":4.8,"n":546,"o":4.805,"t":"2026-10-21T13:45:00Z","v":125837,"vw":4.822018},{"c":4.8,"h":4.81,"l":4.765,"n":628,"o":4.81,"t":"2026-10-21T14:00:00Z","v":107637,"vw":4.788073},{"c":4.78,"h":4.805,"l":4.78,"n":491,"o":4.8,"t":"2026-10-21T14:15:00Z","v":79298,"vw":4.787008},{"c":4.745,"h":4.785,"l":4.74,"n":788,"o":4.77,"t":"2026-10-21T14:30:00Z","v":182040,"vw":4.762939},{"c":4.73,"h":4.75,"l":4.73,"n":591,"o":4.745,"t":"2026-10-21T14:45:00Z","v":141457,"vw":4.739299},{"c":4.715,"h":4.735,"l":4.71,"n":697,"o":4.7301,"t":"2026-10-21T15:00:00Z","v":139487,"vw":4.719631},{"c":4.735,"h":4.75,"l":4.72,"n":1099,"o":4.72,"t":"2026-10-21T15:15:00Z","v":156351,"vw":4.729961},{"c":4.725,"h":4.75,"l":4.72,"n":975,"o":4.735,"t":"2026-10-21T15:30:00Z","v":198023,"vw":4.739451},{"c":4.73,"h":4.735,"l":4.71,"n":677,"o":4.72,"t":"2026-10-21T15:45:00Z","v":125535,"vw":4.722793},{"c":4.73,"h":4.735,"l":4.71,"n":798,"o":4.73,"t":"2026-10-21T16:00:00Z","v":162735,"vw":4.725819},{"c":4.715,"h":4.735,"l":4.71,"n":573,"o":4.735,"t":"2026-10-21T16:15:00Z","v":91717,"vw":4.719609},{"c":4.705,"h":4.735,"l":4.69,"n":1027,"o":4.72,"t":"2026-10-21T16:30:00Z","v":276317,"vw":4.711016},{"c":4.675,"h":4.7064,"l":4.67,"n":804,"o":4.7,"t":"2026-10-21T16:45:00Z","v":166525,"vw":4.685607},{"c":4.65,"h":4.68,"l":4.65,"n":750,"o":4.67,"t":"2026-10-21T17:00:00Z","v":165981,"vw":4.669622},{"c":4.665,"h":4.6653,"l":4.65,"n":769,"o":4.655,"t":"2026-10-21T17:15:00Z","v":118270,"vw":4.657268},{"c":4.675,"h":4.675,"l":4.645,"n":859,"o":4.665,"t":"2026-10-21T17:30:00Z","v":200874,"vw":4.661925},{"c":4.685,"h":4.69,"l":4.675,"n":804,"o":4.675,"t":"2026-10-21T17:45:00Z","v":158722,"vw":4.683718},{"c":4.725,"h":4.73,"l":4.68,"n":1175,"o":4.685,"t":"2026-10-21T18:00:00Z","v":343839,"vw":4.700443},{"c":4.735,"h":4.735,"l":4.71,"n":741,"o":4.72,"t":"2026-10-21T18:15:00Z","v":148465,"vw":4.720767},{"c":4.715,"h":4.74,"l":4.71,"n":736,"o":4.735,"t":"2026-10-21T18:30:00Z","v":166298,"vw":4.725225},{"c":4.69,"h":4.715,"l":4.685,"n":1181,"o":4.715,"t":"2026-10-21T18:45:00Z","v":261094,"vw":4.6993},{"c":4.645,"h":4.685,"l":4.63,"n":1203,"o":4.685,"t":"2026-10-21T19:00:00Z","v":264512,"vw":4.657706},{"c":4.665,"h":4.68,"l":4.645,"n":1083,"o":4.65,"t":"2026-10-21T19:15:00Z","v":143339,"vw":4.660916},{"c":4.685,"h":4.69,"l":4.66,"n":1562,"o":4.665,"t":"2026-10-21T19:30:00Z","v":269841,"vw":4.672282},{"c":4.66,"h":4.7,"l":4.66,"n":4108,"o":4.69,"t":"2026-10-21T19:45:00Z","v":1007715,"vw":4.675409},{"c":4.7,"h":4.7,"l":4.67,"n":44,"o":4.67,"t":"2026-10-21T20:00:00Z","v":531304,"vw":4.670008},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-21T21:00:00Z","v":200,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-21T21:15:00Z","v":100,"vw":4.67},{"c":4.69,"h":4.69,"l":4.6701,"n":2,"o":4.6701,"t":"2026-10-21T21:30:00Z","v":629,"vw":4.673264},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-21T21:45:00Z","v":107,"vw":4.69},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-21T22:00:00Z","v":120,"vw":4.67},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-21T22:15:00Z","v":1055,"vw":4.65},{"c":4.6302,"h":4.64,"l":4.6302,"n":3,"o":4.64,"t":"2026-10-22T11:00:00Z","v":1504,"vw":4.633467},{"c":4.66,"h":4.66,"l":4.63,"n":5,"o":4.63,"t":"2026-10-22T11:45:00Z","v":1221,"vw":4.654958},{"c":4.63,"h":4.66,"l":4.63,"n":14,"o":4.66,"t":"2026-10-22T13:15:00Z","v":1365,"vw":4.643333},{"c":4.69,"h":4.735,"l":4.65,"n":589,"o":4.65,"t":"2026-10-22T13:30:00Z","v":251225,"vw":4.695022},{"c":4.735,"h":4.75,"l":4.69,"n":607,"o":4.69,"t":"2026-10-22T13:45:00Z","v":159942,"vw":4.730429},{"c":4.77,"h":4.77,"l":4.735,"n":562,"o":4.74,"t":"2026-10-22T14:00:00Z","v":81638,"vw":4.752675},{"c":4.755,"h":4.785,"l":4.75,"n":795,"o":4.76,"t":"2026-10-22T14:15:00Z","v":135993,"vw":4.76799},{"c":4.775,"h":4.78,"l":4.73,"n":872,"o":4.76,"t":"2026-10-22T14:30:00Z","v":153503,"vw":4.754173},{"c":4.77,"h":4.8,"l":4.77,"n":1756,"o":4.775,"t":"2026-10-22T14:45:00Z","v":304683,"vw":4.782191},{"c":4.78,"h":4.785,"l":4.76,"n":874,"o":4.7701,"t":"2026-10-22T15:00:00Z","v":132432,"vw":4.772877},{"c":4.825,"h":4.845,"l":4.775,"n":1105,"o":4.775,"t":"2026-10-22T15:15:00Z","v":283110,"vw":4.81267},{"c":4.84,"h":4.85,"l":4.82,"n":694,"o":4.825,"t":"2026-10-22T15:30:00Z","v":175160,"vw":4.83858},{"c":4.855,"h":4.87,"l":4.84,"n":1207,"o":4.845,"t":"2026-10-22T15:45:00Z","v":161741,"vw":4.856262},{"c":4.875,"h":4.88,"l":4.85,"n":834,"o":4.86,"t":"2026-10-22T16:00:00Z","v":233414,"vw":4.864815},{"c":4.865,"h":4.89,"l":4.86,"n":531,"o":4.875,"t":"2026-10-22T16:15:00Z","v":123230,"vw":4.876574},{"c":4.865,"h":4.89,"l":4.85,"n":1219,"o":4.865,"t":"2026-10-22T16:30:00Z","v":241754,"vw":4.87469},{"c":4.86,"h":4.87,"l":4.85,"n":754,"o":4.865,"t":"2026-10-22T16:45:00Z","v":113414,"vw":4.863264},{"c":4.835,"h":4.865,"l":4.83,"n":740,"o":4.8601,"t":"2026-10-22T17:00:00Z","v":160853,"vw":4.846214},{"c":4.855,"h":4.86,"l":4.83,"n":586,"o":4.835,"t":"2026-10-22T17:15:00Z","v":131201,"vw":4.848091},{"c":4.825,"h":4.86,"l":4.82,"n":725,"o":4.855,"t":"2026-10-22T17:30:00Z","v":110750,"vw":4.836875},{"c":4.84,"h":4.845,"l":4.81,"n":860,"o":4.825,"t":"2026-10-22T17:45:00Z","v":237405,"vw":4.834632},{"c":4.82,"h":4.8355,"l":4.81,"n":629,"o":4.835,"t":"2026-10-22T18:00:00Z","v":126605,"vw":4.825183},{"c":4.82,"h":4.84,"l":4.815,"n":895,"o":4.8212,"t":"2026-10-22T18:15:00Z","v":152419,"vw":4.826718},{"c":4.795,"h":4.8207,"l":4.77,"n":1285,"o":4.8201,"t":"2026-10-22T18:30:00Z","v":426007,"vw":4.798681},{"c":4.81,"h":4.815,"l":4.795,"n":938,"o":4.795,"t":"2026-10-22T18:45:00Z","v":129508,"vw":4.804583},{"c":4.82,"h":4.83,"l":4.81,"n":843,"o":4.815,"t":"2026-10-22T19:00:00Z","v":150373,"vw":4.821249},{"c":4.815,"h":4.83,"l":4.805,"n":932,"o":4.815,"t":"2026-10-22T19:15:00Z","v":205173,"vw":4.81332},{"c":4.805,"h":4.825,"l":4.79,"n":1303,"o":4.815,"t":"2026-10-22T19:30:00Z","v":229822,"vw":4.811795},{"c":4.885,"h":4.9,"l":4.795,"n":4892,"o":4.805,"t":"2026-10-22T19:45:00Z","v":1405734,"vw":4.871291},{"c":4.88,"h":4.88,"l":4.88,"n":27,"o":4.88,"t":"2026-10-22T20:00:00Z","v":887509,"vw":4.88},{"c":4.8206,"h":4.8206,"l":4.8206,"n":1,"o":4.8206,"t":"2026-10-22T20:15:00Z","v":1000,"vw":4.8206},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T23:45:00Z","v":4000,"vw":4.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13229371487329358,"strike":8.805500936712171,"iv":1.5959984386087867,"gamma":0.11458723504094036,"theta":-0.008320715759379163,"vega":0.003049237390377769,"rho":0.00046083015442088837,"breakevenPct":85.04750831439885},{"delta":0.2,"premium":0.15497430691504605,"strike":8.200685148932106,"iv":1.4423591444878734,"gamma":0.1700883102092588,"theta":-0.00796777301313327,"vega":0.0034228487396502152,"rho":0.0006307290567949669,"breakevenPct":72.9950197897961},{"delta":0.25,"premium":0.17765489895679848,"strike":7.59586936115204,"iv":1.28871985036696,"gamma":0.22558938537757728,"theta":-0.007614830266887375,"vega":0.0037964600889226615,"rho":0.0008006279591690453,"breakevenPct":60.94253126519335},{"delta":0.3,"premium":0.20033549099855094,"strike":6.991053573371975,"iv":1.1350805562460469,"gamma":0.2810904605458957,"theta":-0.007261887520641482,"vega":0.004170071438195108,"rho":0.0009705268615431237,"breakevenPct":48.89004274059061},{"delta":0.35,"premium":0.2230160830403034,"strike":6.38623778559191,"iv":0.9814412621251335,"gamma":0.33659153571421413,"theta":-0.006908944774395589,"vega":0.004543682787467553,"rho":0.001140425763917202,"breakevenPct":36.837554215987865},{"delta":0.4,"premium":0.24569667508205587,"strike":5.781421997811844,"iv":0.8278019680042199,"gamma":0.3920926108825326,"theta":-0.006556002028149694,"vega":0.00491729413674,"rho":0.001310324666291281,"breakevenPct":24.7850656913851},{"delta":0.45,"premium":0.26837726712380827,"strike":5.176606210031779,"iv":0.6741626738833066,"gamma":0.447593686050851,"theta":-0.006203059281903801,"vega":0.005290905486012446,"rho":0.001480223568665359,"breakevenPct":12.732577166782363},{"delta":0.5,"premium":0.3452580096399206,"strike":4.899631414800114,"iv":0.6533282392968528,"gamma":0.4397215764105472,"theta":-0.006059852565920045,"vega":0.005219336546640204,"rho":0.001611268170554336,"breakevenPct":8.58984315610837},{"delta":0.55,"premium":0.444492486532464,"strike":4.757867876382194,"iv":0.6872664303941026,"gamma":0.40571250354408844,"theta":-0.006003147150552878,"vega":0.00496416217748795,"rho":0.0017262881174409828,"breakevenPct":7.70932428394738},{"delta":0.6,"premium":0.543726963425007,"strike":4.616104337964276,"iv":0.7212046214913523,"gamma":0.37170343067762973,"theta":-0.00594644173518571,"vega":0.0047089878083356965,"rho":0.0018413080643276294,"breakevenPct":6.8288054117863926},{"delta":0.65,"premium":0.6429614403175503,"strike":4.474340799546357,"iv":0.7551428125886022,"gamma":0.33769435781117096,"theta":-0.005889736319818543,"vega":0.004453813439183442,"rho":0.0019563280112142763,"breakevenPct":5.948286539625402},{"delta":0.7,"premium":0.7421959172100935,"strike":4.332577261128438,"iv":0.789081003685852,"gamma":0.30368528494471225,"theta":-0.005833030904451375,"vega":0.004198639070031188,"rho":0.0020713479581009227,"breakevenPct":5.067767667464414},{"delta":0.75,"premium":0.8414303941026369,"strike":4.190813722710519,"iv":0.8230191947831018,"gamma":0.26967621207825343,"theta":-0.005776325489084208,"vega":0.003943464700878934,"rho":0.0021863679049875695,"breakevenPct":4.187248795303423},{"delta":0.8,"premium":0.9406648709951801,"strike":4.0490501842926,"iv":0.8569573858803516,"gamma":0.2356671392117947,"theta":-0.00571962007371704,"vega":0.0036882903317266794,"rho":0.0023013878518742164,"breakevenPct":3.3067299231424334}],"put":[{"delta":0.1,"premium":0.10008517530983854,"strike":2.996592987606459,"iv":1.6724939683224136,"gamma":0.13413291089974771,"theta":-0.005432961053603209,"vega":0.00234356553905678,"rho":-0.0004671876041157007,"breakevenPct":40.03089415534947},{"delta":0.15,"premium":0.08192345801337628,"strike":4.021302947733465,"iv":0.6943967797869705,"gamma":0.2419581867723557,"theta":-0.0036298241268268513,"vega":0.0031489967797869705,"rho":-0.0006483122067081094,"breakevenPct":18.439348038921555},{"delta":0.2,"premium":0.12217612088184297,"strike":4.145157295021055,"iv":0.679261778548427,"gamma":0.2754360168441912,"theta":-0.0038032202130294773,"vega":0.003433861778548427,"rho":-0.0008735185264199991,"breakevenPct":16.708464303535983},{"delta":0.25,"premium":0.16242878375030964,"strike":4.269011642308645,"iv":0.6641267773098836,"gamma":0.30891384691602675,"theta":-0.003976616299232103,"vega":0.0037187267773098834,"rho":-0.0010987248461318887,"breakevenPct":14.977580568150412},{"delta":0.3,"premium":0.20268144661877632,"strike":4.392865989596235,"iv":0.6489917760713401,"gamma":0.3423916769878622,"theta":-0.004150012385434729,"vega":0.00400359177607134,"rho":-0.001323931165843778,"breakevenPct":13.24669683276484},{"delta":0.35,"premium":0.24293410948724298,"strike":4.516720336883824,"iv":0.6338567748327966,"gamma":0.37586950705969774,"theta":-0.004323408471637354,"vega":0.004288456774832796,"rho":-0.0015491374855556676,"breakevenPct":11.515813097379272},{"delta":0.4,"premium":0.28318677235570977,"strike":4.640574684171415,"iv":0.6187217735942532,"gamma":0.4093473371315333,"theta":-0.00449680455783998,"vega":0.004573321773594254,"rho":-0.0017743438052675573,"breakevenPct":9.784929361993697},{"delta":0.45,"premium":0.32343943522417634,"strike":4.764429031459004,"iv":0.6035867723557097,"gamma":0.4428251672033688,"theta":-0.004670200644042606,"vega":0.004858186772355709,"rho":-0.0019995501249794466,"breakevenPct":8.054045626608128},{"delta":0.5,"premium":0.363692098092643,"strike":4.888283378746594,"iv":0.5884517711171662,"gamma":0.4763029972752043,"theta":-0.004843596730245232,"vega":0.005143051771117166,"rho":-0.0022247564446913363,"breakevenPct":6.323161891222556},{"delta":0.55,"premium":0.417775704809287,"strike":5.020315091210613,"iv":0.5800392620232172,"gamma":0.5014293532338308,"theta":-0.005002031509121062,"vega":0.0053715588723051415,"rho":-0.002460423052352291,"breakevenPct":4.709329474092623},{"delta":0.6,"premium":0.5991604477611938,"strike":5.227611940298507,"iv":0.633501119402985,"gamma":0.44968805970149256,"theta":-0.005022761194029851,"vega":0.00508134328358209,"rho":-0.0027923670041974918,"breakevenPct":4.1728469453972465},{"delta":0.65,"premium":0.7805451907131011,"strike":5.434908789386402,"iv":0.6869629767827529,"gamma":0.3979467661691542,"theta":-0.00504349087893864,"vega":0.004791127694859038,"rho":-0.0031243109560426937,"breakevenPct":3.636364416701869},{"delta":0.7,"premium":0.9619299336650081,"strike":5.642205638474295,"iv":0.7404248341625207,"gamma":0.34620547263681595,"theta":-0.00506422056384743,"vega":0.004500912106135987,"rho":-0.0034562549078878944,"breakevenPct":3.099881888006492},{"delta":0.75,"premium":1.1433146766169153,"strike":5.849502487562189,"iv":0.7938866915422885,"gamma":0.29446417910447764,"theta":-0.005084950248756219,"vega":0.004210696517412935,"rho":-0.003788198859733096,"breakevenPct":2.5633993593111137},{"delta":0.8,"premium":1.9416761890339265,"strike":6.650415794179441,"iv":1.106177239473282,"gamma":0.1945153330031223,"theta":-0.006540646831806327,"vega":0.003812923067164583,"rho":-0.004605337094694646,"breakevenPct":2.5105671812523003}]},"raw":{"call":[{"delta":0.15,"premium":0.13229371487329358,"strike":8.805500936712171,"iv":1.5959984386087867,"gamma":0.11458723504094036,"theta":-0.008320715759379163,"vega":0.003049237390377769,"rho":0.00046083015442088837,"breakevenPct":85.04750831439885},{"delta":0.2,"premium":0.15497430691504605,"strike":8.200685148932106,"iv":1.4423591444878734,"gamma":0.1700883102092588,"theta":-0.00796777301313327,"vega":0.0034228487396502152,"rho":0.0006307290567949669,"breakevenPct":72.9950197897961},{"delta":0.25,"premium":0.17765489895679848,"strike":7.59586936115204,"iv":1.28871985036696,"gamma":0.22558938537757728,"theta":-0.007614830266887375,"vega":0.0037964600889226615,"rho":0.0008006279591690453,"breakevenPct":60.94253126519335},{"delta":0.3,"premium":0.20033549099855094,"strike":6.991053573371975,"iv":1.1350805562460469,"gamma":0.2810904605458957,"theta":-0.007261887520641482,"vega":0.004170071438195108,"rho":0.0009705268615431237,"breakevenPct":48.89004274059061},{"delta":0.35,"premium":0.2230160830403034,"strike":6.38623778559191,"iv":0.9814412621251335,"gamma":0.33659153571421413,"theta":-0.006908944774395589,"vega":0.004543682787467553,"rho":0.001140425763917202,"breakevenPct":36.837554215987865},{"delta":0.4,"premium":0.24569667508205587,"strike":5.781421997811844,"iv":0.8278019680042199,"gamma":0.3920926108825326,"theta":-0.006556002028149694,"vega":0.00491729413674,"rho":0.001310324666291281,"breakevenPct":24.7850656913851},{"delta":0.45,"premium":0.26837726712380827,"strike":5.176606210031779,"iv":0.6741626738833066,"gamma":0.447593686050851,"theta":-0.006203059281903801,"vega":0.005290905486012446,"rho":0.001480223568665359,"breakevenPct":12.732577166782363},{"delta":0.5,"premium":0.3452580096399206,"strike":4.899631414800114,"iv":0.6533282392968528,"gamma":0.4397215764105472,"theta":-0.006059852565920045,"vega":0.005219336546640204,"rho":0.001611268170554336,"breakevenPct":8.58984315610837},{"delta":0.55,"premium":0.444492486532464,"strike":4.757867876382194,"iv":0.6872664303941026,"gamma":0.40571250354408844,"theta":-0.006003147150552878,"vega":0.00496416217748795,"rho":0.0017262881174409828,"breakevenPct":7.70932428394738},{"delta":0.6,"premium":0.543726963425007,"strike":4.616104337964276,"iv":0.7212046214913523,"gamma":0.37170343067762973,"theta":-0.00594644173518571,"vega":0.0047089878083356965,"rho":0.0018413080643276294,"breakevenPct":6.8288054117863926},{"delta":0.65,"premium":0.6429614403175503,"strike":4.474340799546357,"iv":0.7551428125886022,"gamma":0.33769435781117096,"theta":-0.005889736319818543,"vega":0.004453813439183442,"rho":0.0019563280112142763,"breakevenPct":5.948286539625402},{"delta":0.7,"premium":0.7421959172100935,"strike":4.332577261128438,"iv":0.789081003685852,"gamma":0.30368528494471225,"theta":-0.005833030904451375,"vega":0.004198639070031188,"rho":0.0020713479581009227,"breakevenPct":5.067767667464414},{"delta":0.75,"premium":0.8414303941026369,"strike":4.190813722710519,"iv":0.8230191947831018,"gamma":0.26967621207825343,"theta":-0.005776325489084208,"vega":0.003943464700878934,"rho":0.0021863679049875695,"breakevenPct":4.187248795303423},{"delta":0.8,"premium":0.9406648709951801,"strike":4.0490501842926,"iv":0.8569573858803516,"gamma":0.2356671392117947,"theta":-0.00571962007371704,"vega":0.0036882903317266794,"rho":0.0023013878518742164,"breakevenPct":3.3067299231424334}],"put":[{"delta":0.1,"premium":0.10008517530983854,"strike":2.996592987606459,"iv":1.6724939683224136,"gamma":0.13413291089974771,"theta":-0.005432961053603209,"vega":0.00234356553905678,"rho":-0.0004671876041157007,"breakevenPct":40.03089415534947},{"delta":0.15,"premium":0.08192345801337628,"strike":4.021302947733465,"iv":0.6943967797869705,"gamma":0.2419581867723557,"theta":-0.0036298241268268513,"vega":0.0031489967797869705,"rho":-0.0006483122067081094,"breakevenPct":18.439348038921555},{"delta":0.2,"premium":0.12217612088184297,"strike":4.145157295021055,"iv":0.679261778548427,"gamma":0.2754360168441912,"theta":-0.0038032202130294773,"vega":0.003433861778548427,"rho":-0.0008735185264199991,"breakevenPct":16.708464303535983},{"delta":0.25,"premium":0.16242878375030964,"strike":4.269011642308645,"iv":0.6641267773098836,"gamma":0.30891384691602675,"theta":-0.003976616299232103,"vega":0.0037187267773098834,"rho":-0.0010987248461318887,"breakevenPct":14.977580568150412},{"delta":0.3,"premium":0.20268144661877632,"strike":4.392865989596235,"iv":0.6489917760713401,"gamma":0.3423916769878622,"theta":-0.004150012385434729,"vega":0.00400359177607134,"rho":-0.001323931165843778,"breakevenPct":13.24669683276484},{"delta":0.35,"premium":0.24293410948724298,"strike":4.516720336883824,"iv":0.6338567748327966,"gamma":0.37586950705969774,"theta":-0.004323408471637354,"vega":0.004288456774832796,"rho":-0.0015491374855556676,"breakevenPct":11.515813097379272},{"delta":0.4,"premium":0.28318677235570977,"strike":4.640574684171415,"iv":0.6187217735942532,"gamma":0.4093473371315333,"theta":-0.00449680455783998,"vega":0.004573321773594254,"rho":-0.0017743438052675573,"breakevenPct":9.784929361993697},{"delta":0.45,"premium":0.32343943522417634,"strike":4.764429031459004,"iv":0.6035867723557097,"gamma":0.4428251672033688,"theta":-0.004670200644042606,"vega":0.004858186772355709,"rho":-0.0019995501249794466,"breakevenPct":8.054045626608128},{"delta":0.5,"premium":0.363692098092643,"strike":4.888283378746594,"iv":0.5884517711171662,"gamma":0.4763029972752043,"theta":-0.004843596730245232,"vega":0.005143051771117166,"rho":-0.0022247564446913363,"breakevenPct":6.323161891222556},{"delta":0.55,"premium":0.417775704809287,"strike":5.020315091210613,"iv":0.5800392620232172,"gamma":0.5014293532338308,"theta":-0.005002031509121062,"vega":0.0053715588723051415,"rho":-0.002460423052352291,"breakevenPct":4.709329474092623},{"delta":0.6,"premium":0.5991604477611938,"strike":5.227611940298507,"iv":0.633501119402985,"gamma":0.44968805970149256,"theta":-0.005022761194029851,"vega":0.00508134328358209,"rho":-0.0027923670041974918,"breakevenPct":4.1728469453972465},{"delta":0.65,"premium":0.7805451907131011,"strike":5.434908789386402,"iv":0.6869629767827529,"gamma":0.3979467661691542,"theta":-0.00504349087893864,"vega":0.004791127694859038,"rho":-0.0031243109560426937,"breakevenPct":3.636364416701869},{"delta":0.7,"premium":0.9619299336650081,"strike":5.642205638474295,"iv":0.7404248341625207,"gamma":0.34620547263681595,"theta":-0.00506422056384743,"vega":0.004500912106135987,"rho":-0.0034562549078878944,"breakevenPct":3.099881888006492},{"delta":0.75,"premium":1.1433146766169153,"strike":5.849502487562189,"iv":0.7938866915422885,"gamma":0.29446417910447764,"theta":-0.005084950248756219,"vega":0.004210696517412935,"rho":-0.003788198859733096,"breakevenPct":2.5633993593111137},{"delta":0.8,"premium":1.9416761890339265,"strike":6.650415794179441,"iv":1.106177239473282,"gamma":0.1945153330031223,"theta":-0.006540646831806327,"vega":0.003812923067164583,"rho":-0.004605337094694646,"breakevenPct":2.5105671812523003}]}},"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"}}