{"symbol":"UNCY","url":"https://intraalpha.com/companies/UNCY","capturedAt":"2026-10-23T13:33:53.603Z","state":"ready","quote":{"symbol":"UNCY","last_price":3.88,"prev_close":3.94,"regular_close":3.875,"change":-0.06,"change_pct":-1.5228,"regular_change":-0.065,"regular_change_pct":-1.6497,"extended_change":0.005,"extended_change_pct":0.129,"bid":3.87,"ask":3.89,"bid_size":200,"ask_size":700,"volume":124756,"vwap":3.940114,"open":3.95,"high":4.0173,"low":3.87,"close":3.875,"trade_count":202,"last_trade_at":"2026-10-23T13:33:39.156656654Z","last_quote_at":"2026-10-23T13:33:39.449212482Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:33:46.866980303-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UNCY","fetched_at":"2026-10-23T13:33:53.157587+00:00","name":"Unicycive Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Unicycive Therapeutics Inc. is a clinical-stage biopharmaceutical company focused on pioneering therapies for kidney diseases, particularly in the management of hyperphosphatemia. With its proprietary drug candidates aimed at effectively regulating phosphorus levels crucial for renal health, Unicycive is strategically positioned to address significant unmet medical needs within nephrology. The company's strong commitment to research and development, combined with its collaborative partnerships, enhances its potential for innovation and growth. As Unicycive advances through clinical trials, it represents a compelling investment opportunity for institutional investors targeting transformative solutions in the healthcare sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":107929000,"ebitda":-33094000,"pe_ratio":null,"peg_ratio":null,"book_value":1.912,"dividend_per_share":null,"dividend_yield":null,"eps":-1.75,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.406,"return_on_equity_ttm":-1.011,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":28.4,"analyst_number":2,"beta":1.818,"fifty_two_week_high":8.74,"fifty_two_week_low":3.35,"fifty_day_ma":4.753,"two_hundred_day_ma":6.17,"shares_outstanding":27393000,"forward_pe":1.513,"price_to_sales":23.75,"price_to_book":2.52,"ev_to_revenue":16.63,"ev_to_ebitda":-1.031},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:33:53.157587+00:00"},"optionObservedAt":"2026-10-23T13:30:09.810Z","bars":[{"c":3.6136,"h":3.6635,"l":3.6,"n":4,"o":3.6635,"t":"2026-10-16T12:10:00Z","v":10189,"vw":3.662387},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-16T12:40:00Z","v":100,"vw":3.68},{"c":3.53,"h":3.595,"l":3.53,"n":117,"o":3.58,"t":"2026-10-16T13:30:00Z","v":26803,"vw":3.564407},{"c":3.53,"h":3.555,"l":3.53,"n":147,"o":3.54,"t":"2026-10-16T13:35:00Z","v":12784,"vw":3.535178},{"c":3.51,"h":3.535,"l":3.49,"n":189,"o":3.535,"t":"2026-10-16T13:40:00Z","v":45087,"vw":3.50852},{"c":3.465,"h":3.5,"l":3.4602,"n":391,"o":3.5,"t":"2026-10-16T13:45:00Z","v":54585,"vw":3.471738},{"c":3.46,"h":3.47,"l":3.4501,"n":87,"o":3.467,"t":"2026-10-16T13:50:00Z","v":19412,"vw":3.459272},{"c":3.46,"h":3.48,"l":3.46,"n":130,"o":3.46,"t":"2026-10-16T13:55:00Z","v":12537,"vw":3.471003},{"c":3.49,"h":3.4999,"l":3.46,"n":141,"o":3.4654,"t":"2026-10-16T14:00:00Z","v":14521,"vw":3.476119},{"c":3.51,"h":3.52,"l":3.49,"n":239,"o":3.49,"t":"2026-10-16T14:05:00Z","v":10628,"vw":3.506993},{"c":3.52,"h":3.53,"l":3.51,"n":218,"o":3.51,"t":"2026-10-16T14:10:00Z","v":3466,"vw":3.516124},{"c":3.515,"h":3.53,"l":3.51,"n":82,"o":3.53,"t":"2026-10-16T14:15:00Z","v":3175,"vw":3.516483},{"c":3.505,"h":3.515,"l":3.505,"n":86,"o":3.515,"t":"2026-10-16T14:20:00Z","v":3316,"vw":3.508913},{"c":3.49,"h":3.51,"l":3.49,"n":88,"o":3.505,"t":"2026-10-16T14:25:00Z","v":9052,"vw":3.499648},{"c":3.485,"h":3.495,"l":3.48,"n":85,"o":3.495,"t":"2026-10-16T14:30:00Z","v":4096,"vw":3.489434},{"c":3.505,"h":3.51,"l":3.49,"n":100,"o":3.49,"t":"2026-10-16T14:35:00Z","v":2699,"vw":3.496842},{"c":3.49,"h":3.51,"l":3.49,"n":93,"o":3.51,"t":"2026-10-16T14:40:00Z","v":6598,"vw":3.500936},{"c":3.5,"h":3.5,"l":3.4914,"n":57,"o":3.4914,"t":"2026-10-16T14:50:00Z","v":7070,"vw":3.495088},{"c":3.5,"h":3.5,"l":3.495,"n":79,"o":3.5,"t":"2026-10-16T14:55:00Z","v":1413,"vw":3.498889},{"c":3.49,"h":3.505,"l":3.47,"n":253,"o":3.495,"t":"2026-10-16T15:00:00Z","v":56532,"vw":3.486159},{"c":3.47,"h":3.49,"l":3.47,"n":92,"o":3.49,"t":"2026-10-16T15:05:00Z","v":5569,"vw":3.479902},{"c":3.475,"h":3.475,"l":3.47,"n":36,"o":3.47,"t":"2026-10-16T15:10:00Z","v":1455,"vw":3.471154},{"c":3.455,"h":3.47,"l":3.45,"n":128,"o":3.47,"t":"2026-10-16T15:15:00Z","v":7557,"vw":3.461835},{"c":3.445,"h":3.46,"l":3.44,"n":106,"o":3.455,"t":"2026-10-16T15:20:00Z","v":5182,"vw":3.44981},{"c":3.455,"h":3.455,"l":3.445,"n":103,"o":3.445,"t":"2026-10-16T15:25:00Z","v":9904,"vw":3.4499},{"c":3.47,"h":3.47,"l":3.455,"n":122,"o":3.455,"t":"2026-10-16T15:30:00Z","v":3404,"vw":3.46269},{"c":3.465,"h":3.47,"l":3.46,"n":80,"o":3.47,"t":"2026-10-16T15:35:00Z","v":3182,"vw":3.464774},{"c":3.47,"h":3.47,"l":3.465,"n":90,"o":3.47,"t":"2026-10-16T15:40:00Z","v":1197,"vw":3.468288},{"c":3.475,"h":3.48,"l":3.4689,"n":102,"o":3.47,"t":"2026-10-16T15:45:00Z","v":2683,"vw":3.471931},{"c":3.4688,"h":3.48,"l":3.46,"n":105,"o":3.47,"t":"2026-10-16T15:50:00Z","v":7825,"vw":3.471553},{"c":3.465,"h":3.465,"l":3.46,"n":88,"o":3.46,"t":"2026-10-16T15:55:00Z","v":6104,"vw":3.462505},{"c":3.445,"h":3.4688,"l":3.44,"n":148,"o":3.46,"t":"2026-10-16T16:00:00Z","v":12773,"vw":3.449476},{"c":3.4426,"h":3.445,"l":3.43,"n":92,"o":3.44,"t":"2026-10-16T16:05:00Z","v":31392,"vw":3.431836},{"c":3.445,"h":3.4498,"l":3.4442,"n":60,"o":3.445,"t":"2026-10-16T16:10:00Z","v":5310,"vw":3.447588},{"c":3.45,"h":3.45,"l":3.445,"n":113,"o":3.445,"t":"2026-10-16T16:15:00Z","v":7698,"vw":3.446449},{"c":3.45,"h":3.45,"l":3.4412,"n":64,"o":3.45,"t":"2026-10-16T16:20:00Z","v":1812,"vw":3.446056},{"c":3.43,"h":3.44,"l":3.43,"n":143,"o":3.44,"t":"2026-10-16T16:25:00Z","v":21879,"vw":3.434827},{"c":3.43,"h":3.43,"l":3.425,"n":100,"o":3.4254,"t":"2026-10-16T16:30:00Z","v":12628,"vw":3.426419},{"c":3.425,"h":3.43,"l":3.425,"n":32,"o":3.43,"t":"2026-10-16T16:35:00Z","v":906,"vw":3.427931},{"c":3.41,"h":3.4288,"l":3.405,"n":313,"o":3.425,"t":"2026-10-16T16:40:00Z","v":50267,"vw":3.41348},{"c":3.406,"h":3.41,"l":3.4001,"n":42,"o":3.41,"t":"2026-10-16T16:45:00Z","v":8737,"vw":3.402813},{"c":3.405,"h":3.4099,"l":3.405,"n":44,"o":3.405,"t":"2026-10-16T16:50:00Z","v":1948,"vw":3.408267},{"c":3.41,"h":3.41,"l":3.405,"n":77,"o":3.4054,"t":"2026-10-16T16:55:00Z","v":3820,"vw":3.408618},{"c":3.405,"h":3.41,"l":3.405,"n":90,"o":3.405,"t":"2026-10-16T17:00:00Z","v":5997,"vw":3.406253},{"c":3.425,"h":3.425,"l":3.405,"n":272,"o":3.41,"t":"2026-10-16T17:05:00Z","v":36029,"vw":3.411719},{"c":3.4163,"h":3.425,"l":3.415,"n":56,"o":3.425,"t":"2026-10-16T17:10:00Z","v":3357,"vw":3.420232},{"c":3.405,"h":3.41,"l":3.405,"n":68,"o":3.41,"t":"2026-10-16T17:15:00Z","v":1696,"vw":3.40915},{"c":3.405,"h":3.405,"l":3.405,"n":78,"o":3.405,"t":"2026-10-16T17:20:00Z","v":4624,"vw":3.405},{"c":3.415,"h":3.4188,"l":3.405,"n":197,"o":3.405,"t":"2026-10-16T17:25:00Z","v":21816,"vw":3.40983},{"c":3.41,"h":3.42,"l":3.405,"n":170,"o":3.41,"t":"2026-10-16T17:30:00Z","v":35849,"vw":3.411307},{"c":3.435,"h":3.435,"l":3.415,"n":177,"o":3.415,"t":"2026-10-16T17:35:00Z","v":36427,"vw":3.422566},{"c":3.43,"h":3.44,"l":3.43,"n":69,"o":3.435,"t":"2026-10-16T17:40:00Z","v":3249,"vw":3.433551},{"c":3.42,"h":3.435,"l":3.42,"n":92,"o":3.43,"t":"2026-10-16T17:45:00Z","v":16445,"vw":3.430242},{"c":3.41,"h":3.42,"l":3.41,"n":71,"o":3.42,"t":"2026-10-16T17:50:00Z","v":1811,"vw":3.415654},{"c":3.41,"h":3.42,"l":3.41,"n":57,"o":3.42,"t":"2026-10-16T17:55:00Z","v":1216,"vw":3.416265},{"c":3.405,"h":3.415,"l":3.405,"n":191,"o":3.41,"t":"2026-10-16T18:00:00Z","v":8863,"vw":3.406573},{"c":3.4099,"h":3.41,"l":3.4,"n":87,"o":3.4086,"t":"2026-10-16T18:05:00Z","v":7644,"vw":3.405572},{"c":3.405,"h":3.405,"l":3.4,"n":67,"o":3.405,"t":"2026-10-16T18:10:00Z","v":1174,"vw":3.40401},{"c":3.4001,"h":3.405,"l":3.4,"n":90,"o":3.4035,"t":"2026-10-16T18:15:00Z","v":2553,"vw":3.402772},{"c":3.39,"h":3.405,"l":3.39,"n":228,"o":3.405,"t":"2026-10-16T18:20:00Z","v":28240,"vw":3.398653},{"c":3.385,"h":3.4,"l":3.385,"n":170,"o":3.4,"t":"2026-10-16T18:25:00Z","v":8252,"vw":3.392238},{"c":3.38,"h":3.385,"l":3.38,"n":147,"o":3.385,"t":"2026-10-16T18:30:00Z","v":27306,"vw":3.384942},{"c":3.385,"h":3.39,"l":3.38,"n":123,"o":3.385,"t":"2026-10-16T18:35:00Z","v":2597,"vw":3.385279},{"c":3.38,"h":3.39,"l":3.38,"n":112,"o":3.38,"t":"2026-10-16T18:40:00Z","v":8868,"vw":3.385},{"c":3.38,"h":3.3899,"l":3.38,"n":141,"o":3.385,"t":"2026-10-16T18:45:00Z","v":15630,"vw":3.38501},{"c":3.38,"h":3.39,"l":3.38,"n":115,"o":3.39,"t":"2026-10-16T18:50:00Z","v":2489,"vw":3.38575},{"c":3.38,"h":3.382,"l":3.37,"n":219,"o":3.38,"t":"2026-10-16T18:55:00Z","v":26112,"vw":3.379083},{"c":3.37,"h":3.38,"l":3.37,"n":73,"o":3.375,"t":"2026-10-16T19:00:00Z","v":3280,"vw":3.375059},{"c":3.375,"h":3.38,"l":3.37,"n":84,"o":3.375,"t":"2026-10-16T19:05:00Z","v":5354,"vw":3.372391},{"c":3.385,"h":3.385,"l":3.37,"n":188,"o":3.37,"t":"2026-10-16T19:10:00Z","v":7278,"vw":3.378504},{"c":3.375,"h":3.385,"l":3.375,"n":189,"o":3.3842,"t":"2026-10-16T19:15:00Z","v":17157,"vw":3.377878},{"c":3.375,"h":3.38,"l":3.37,"n":160,"o":3.37,"t":"2026-10-16T19:20:00Z","v":11532,"vw":3.372149},{"c":3.36,"h":3.3785,"l":3.36,"n":180,"o":3.375,"t":"2026-10-16T19:25:00Z","v":15882,"vw":3.368769},{"c":3.375,"h":3.375,"l":3.355,"n":240,"o":3.36,"t":"2026-10-16T19:30:00Z","v":18656,"vw":3.363184},{"c":3.36,"h":3.375,"l":3.36,"n":147,"o":3.375,"t":"2026-10-16T19:35:00Z","v":10429,"vw":3.366301},{"c":3.355,"h":3.3685,"l":3.35,"n":189,"o":3.36,"t":"2026-10-16T19:40:00Z","v":10745,"vw":3.357127},{"c":3.365,"h":3.365,"l":3.35,"n":182,"o":3.35,"t":"2026-10-16T19:45:00Z","v":32381,"vw":3.35569},{"c":3.365,"h":3.37,"l":3.36,"n":101,"o":3.36,"t":"2026-10-16T19:50:00Z","v":8583,"vw":3.362512},{"c":3.365,"h":3.37,"l":3.36,"n":510,"o":3.365,"t":"2026-10-16T19:55:00Z","v":42007,"vw":3.363479},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-16T20:00:00Z","v":64681,"vw":3.36},{"c":3.3938,"h":3.3938,"l":3.3938,"n":1,"o":3.3938,"t":"2026-10-16T20:25:00Z","v":277,"vw":3.3938},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T20:30:00Z","v":500,"vw":3.38},{"c":3.36,"h":3.3606,"l":3.36,"n":2,"o":3.3606,"t":"2026-10-16T21:10:00Z","v":2000,"vw":3.36003},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-16T23:20:00Z","v":199,"vw":3.38},{"c":3.3716,"h":3.3746,"l":3.37,"n":8,"o":3.3746,"t":"2026-10-16T23:25:00Z","v":20104,"vw":3.372699},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T13:25:00Z","v":100,"vw":3.38},{"c":3.41,"h":3.43,"l":3.365,"n":62,"o":3.37,"t":"2026-10-19T13:30:00Z","v":24633,"vw":3.384518},{"c":3.415,"h":3.43,"l":3.4001,"n":36,"o":3.4268,"t":"2026-10-19T13:35:00Z","v":12820,"vw":3.413259},{"c":3.37,"h":3.415,"l":3.37,"n":100,"o":3.415,"t":"2026-10-19T13:40:00Z","v":7663,"vw":3.378637},{"c":3.365,"h":3.365,"l":3.355,"n":81,"o":3.36,"t":"2026-10-19T13:45:00Z","v":8260,"vw":3.359617},{"c":3.39,"h":3.4,"l":3.36,"n":49,"o":3.37,"t":"2026-10-19T13:50:00Z","v":10425,"vw":3.368611},{"c":3.36,"h":3.39,"l":3.36,"n":29,"o":3.385,"t":"2026-10-19T13:55:00Z","v":2962,"vw":3.379318},{"c":3.39,"h":3.39,"l":3.37,"n":58,"o":3.3786,"t":"2026-10-19T14:00:00Z","v":11530,"vw":3.3787},{"c":3.44,"h":3.44,"l":3.3715,"n":169,"o":3.3715,"t":"2026-10-19T14:05:00Z","v":60251,"vw":3.396704},{"c":3.41,"h":3.43,"l":3.41,"n":43,"o":3.43,"t":"2026-10-19T14:10:00Z","v":4201,"vw":3.420372},{"c":3.44,"h":3.45,"l":3.42,"n":60,"o":3.42,"t":"2026-10-19T14:15:00Z","v":5656,"vw":3.43384},{"c":3.47,"h":3.47,"l":3.44,"n":103,"o":3.44,"t":"2026-10-19T14:20:00Z","v":17476,"vw":3.456157},{"c":3.47,"h":3.48,"l":3.47,"n":42,"o":3.48,"t":"2026-10-19T14:25:00Z","v":2723,"vw":3.472341},{"c":3.459,"h":3.46,"l":3.45,"n":38,"o":3.46,"t":"2026-10-19T14:30:00Z","v":3281,"vw":3.457054},{"c":3.46,"h":3.465,"l":3.445,"n":97,"o":3.46,"t":"2026-10-19T14:35:00Z","v":12679,"vw":3.456063},{"c":3.46,"h":3.48,"l":3.45,"n":69,"o":3.46,"t":"2026-10-19T14:40:00Z","v":7472,"vw":3.458897},{"c":3.4699,"h":3.4699,"l":3.455,"n":31,"o":3.455,"t":"2026-10-19T14:45:00Z","v":4212,"vw":3.46135},{"c":3.45,"h":3.47,"l":3.45,"n":16,"o":3.46,"t":"2026-10-19T14:50:00Z","v":845,"vw":3.45808},{"c":3.455,"h":3.46,"l":3.45,"n":42,"o":3.45,"t":"2026-10-19T14:55:00Z","v":5014,"vw":3.451149},{"c":3.445,"h":3.455,"l":3.44,"n":93,"o":3.45,"t":"2026-10-19T15:00:00Z","v":9314,"vw":3.449634},{"c":3.455,"h":3.46,"l":3.44,"n":72,"o":3.44,"t":"2026-10-19T15:05:00Z","v":6391,"vw":3.449805},{"c":3.455,"h":3.46,"l":3.455,"n":29,"o":3.455,"t":"2026-10-19T15:10:00Z","v":1755,"vw":3.456755},{"c":3.47,"h":3.47,"l":3.455,"n":175,"o":3.455,"t":"2026-10-19T15:15:00Z","v":14794,"vw":3.465723},{"c":3.465,"h":3.47,"l":3.46,"n":61,"o":3.465,"t":"2026-10-19T15:20:00Z","v":10968,"vw":3.465202},{"c":3.46,"h":3.465,"l":3.46,"n":20,"o":3.465,"t":"2026-10-19T15:25:00Z","v":754,"vw":3.462},{"c":3.465,"h":3.465,"l":3.46,"n":19,"o":3.46,"t":"2026-10-19T15:30:00Z","v":1327,"vw":3.461743},{"c":3.475,"h":3.475,"l":3.465,"n":77,"o":3.465,"t":"2026-10-19T15:35:00Z","v":3226,"vw":3.469795},{"c":3.465,"h":3.475,"l":3.465,"n":33,"o":3.475,"t":"2026-10-19T15:40:00Z","v":2318,"vw":3.468906},{"c":3.465,"h":3.465,"l":3.462,"n":18,"o":3.465,"t":"2026-10-19T15:45:00Z","v":4263,"vw":3.462612},{"c":3.47,"h":3.47,"l":3.455,"n":53,"o":3.465,"t":"2026-10-19T15:50:00Z","v":9709,"vw":3.458655},{"c":3.47,"h":3.47,"l":3.465,"n":32,"o":3.468,"t":"2026-10-19T15:55:00Z","v":3229,"vw":3.466069},{"c":3.465,"h":3.48,"l":3.465,"n":71,"o":3.4699,"t":"2026-10-19T16:00:00Z","v":7100,"vw":3.470322},{"c":3.465,"h":3.4699,"l":3.46,"n":26,"o":3.465,"t":"2026-10-19T16:05:00Z","v":2292,"vw":3.465727},{"c":3.48,"h":3.49,"l":3.465,"n":60,"o":3.465,"t":"2026-10-19T16:10:00Z","v":8151,"vw":3.484386},{"c":3.52,"h":3.52,"l":3.48,"n":118,"o":3.485,"t":"2026-10-19T16:15:00Z","v":9456,"vw":3.497635},{"c":3.515,"h":3.52,"l":3.515,"n":53,"o":3.515,"t":"2026-10-19T16:20:00Z","v":3351,"vw":3.515489},{"c":3.55,"h":3.55,"l":3.52,"n":84,"o":3.52,"t":"2026-10-19T16:25:00Z","v":15113,"vw":3.53611},{"c":3.595,"h":3.635,"l":3.55,"n":325,"o":3.55,"t":"2026-10-19T16:30:00Z","v":44703,"vw":3.599586},{"c":3.62,"h":3.635,"l":3.588,"n":196,"o":3.6,"t":"2026-10-19T16:35:00Z","v":104402,"vw":3.618765},{"c":3.6013,"h":3.64,"l":3.6013,"n":119,"o":3.6221,"t":"2026-10-19T16:40:00Z","v":24320,"vw":3.620357},{"c":3.62,"h":3.635,"l":3.605,"n":270,"o":3.605,"t":"2026-10-19T16:45:00Z","v":34543,"vw":3.619337},{"c":3.5851,"h":3.625,"l":3.575,"n":581,"o":3.625,"t":"2026-10-19T16:50:00Z","v":143230,"vw":3.602395},{"c":3.6,"h":3.61,"l":3.58,"n":67,"o":3.58,"t":"2026-10-19T16:55:00Z","v":8893,"vw":3.596729},{"c":3.575,"h":3.6,"l":3.575,"n":62,"o":3.595,"t":"2026-10-19T17:00:00Z","v":7821,"vw":3.586774},{"c":3.57,"h":3.585,"l":3.57,"n":56,"o":3.575,"t":"2026-10-19T17:05:00Z","v":14523,"vw":3.574537},{"c":3.57,"h":3.57,"l":3.56,"n":33,"o":3.57,"t":"2026-10-19T17:10:00Z","v":3901,"vw":3.569026},{"c":3.545,"h":3.56,"l":3.545,"n":73,"o":3.56,"t":"2026-10-19T17:15:00Z","v":9140,"vw":3.555113},{"c":3.555,"h":3.555,"l":3.53,"n":94,"o":3.54,"t":"2026-10-19T17:20:00Z","v":15794,"vw":3.542055},{"c":3.555,"h":3.555,"l":3.555,"n":7,"o":3.555,"t":"2026-10-19T17:25:00Z","v":168,"vw":3.555},{"c":3.575,"h":3.575,"l":3.55,"n":97,"o":3.555,"t":"2026-10-19T17:30:00Z","v":8142,"vw":3.55962},{"c":3.5329,"h":3.575,"l":3.53,"n":98,"o":3.57,"t":"2026-10-19T17:35:00Z","v":11986,"vw":3.550698},{"c":3.54,"h":3.54,"l":3.53,"n":48,"o":3.5331,"t":"2026-10-19T17:40:00Z","v":2310,"vw":3.532313},{"c":3.51,"h":3.53,"l":3.51,"n":41,"o":3.53,"t":"2026-10-19T17:45:00Z","v":3056,"vw":3.519498},{"c":3.51,"h":3.515,"l":3.505,"n":71,"o":3.51,"t":"2026-10-19T17:50:00Z","v":6123,"vw":3.509805},{"c":3.51,"h":3.51,"l":3.505,"n":38,"o":3.51,"t":"2026-10-19T17:55:00Z","v":2302,"vw":3.507667},{"c":3.49,"h":3.505,"l":3.4801,"n":101,"o":3.5001,"t":"2026-10-19T18:00:00Z","v":10794,"vw":3.496082},{"c":3.485,"h":3.49,"l":3.48,"n":39,"o":3.49,"t":"2026-10-19T18:05:00Z","v":3889,"vw":3.486736},{"c":3.4755,"h":3.485,"l":3.47,"n":69,"o":3.485,"t":"2026-10-19T18:10:00Z","v":4337,"vw":3.479223},{"c":3.475,"h":3.475,"l":3.47,"n":29,"o":3.475,"t":"2026-10-19T18:15:00Z","v":1915,"vw":3.473436},{"c":3.465,"h":3.48,"l":3.465,"n":76,"o":3.475,"t":"2026-10-19T18:20:00Z","v":10275,"vw":3.472807},{"c":3.47,"h":3.48,"l":3.465,"n":99,"o":3.47,"t":"2026-10-19T18:25:00Z","v":7382,"vw":3.470273},{"c":3.475,"h":3.475,"l":3.47,"n":57,"o":3.47,"t":"2026-10-19T18:30:00Z","v":3626,"vw":3.471597},{"c":3.47,"h":3.475,"l":3.47,"n":45,"o":3.475,"t":"2026-10-19T18:35:00Z","v":4823,"vw":3.474143},{"c":3.47,"h":3.48,"l":3.47,"n":59,"o":3.475,"t":"2026-10-19T18:40:00Z","v":3127,"vw":3.473725},{"c":3.48,"h":3.485,"l":3.47,"n":95,"o":3.47,"t":"2026-10-19T18:45:00Z","v":7358,"vw":3.479602},{"c":3.47,"h":3.48,"l":3.47,"n":47,"o":3.475,"t":"2026-10-19T18:50:00Z","v":6416,"vw":3.471396},{"c":3.58,"h":3.605,"l":3.475,"n":730,"o":3.475,"t":"2026-10-19T18:55:00Z","v":112808,"vw":3.555521},{"c":3.555,"h":3.57,"l":3.555,"n":33,"o":3.57,"t":"2026-10-19T19:00:00Z","v":2476,"vw":3.566477},{"c":3.54,"h":3.555,"l":3.54,"n":41,"o":3.555,"t":"2026-10-19T19:05:00Z","v":2522,"vw":3.545977},{"c":3.54,"h":3.545,"l":3.535,"n":33,"o":3.5427,"t":"2026-10-19T19:10:00Z","v":1895,"vw":3.539857},{"c":3.535,"h":3.535,"l":3.53,"n":65,"o":3.53,"t":"2026-10-19T19:15:00Z","v":4084,"vw":3.532045},{"c":3.53,"h":3.54,"l":3.52,"n":120,"o":3.535,"t":"2026-10-19T19:20:00Z","v":10952,"vw":3.533548},{"c":3.525,"h":3.53,"l":3.52,"n":112,"o":3.52,"t":"2026-10-19T19:25:00Z","v":5525,"vw":3.522911},{"c":3.53,"h":3.55,"l":3.525,"n":127,"o":3.525,"t":"2026-10-19T19:30:00Z","v":8076,"vw":3.534503},{"c":3.535,"h":3.535,"l":3.53,"n":25,"o":3.53,"t":"2026-10-19T19:35:00Z","v":1515,"vw":3.532343},{"c":3.5399,"h":3.545,"l":3.53,"n":95,"o":3.54,"t":"2026-10-19T19:40:00Z","v":8667,"vw":3.539146},{"c":3.53,"h":3.535,"l":3.525,"n":112,"o":3.535,"t":"2026-10-19T19:45:00Z","v":7277,"vw":3.529582},{"c":3.5199,"h":3.525,"l":3.515,"n":127,"o":3.525,"t":"2026-10-19T19:50:00Z","v":12885,"vw":3.519877},{"c":3.52,"h":3.525,"l":3.5,"n":367,"o":3.515,"t":"2026-10-19T19:55:00Z","v":41369,"vw":3.51607},{"c":3.58,"h":3.58,"l":3.51,"n":15,"o":3.515,"t":"2026-10-19T20:00:00Z","v":54267,"vw":3.51432},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-19T20:30:00Z","v":199,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T20:55:00Z","v":560,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-19T21:55:00Z","v":794,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T22:15:00Z","v":125,"vw":3.6},{"c":3.54,"h":3.62,"l":3.54,"n":15,"o":3.57,"t":"2026-10-19T22:20:00Z","v":12882,"vw":3.59334},{"c":3.63,"h":3.64,"l":3.55,"n":16,"o":3.55,"t":"2026-10-19T22:55:00Z","v":4540,"vw":3.624016},{"c":3.56,"h":3.58,"l":3.52,"n":211,"o":3.53,"t":"2026-10-20T13:30:00Z","v":37580,"vw":3.545223},{"c":3.605,"h":3.605,"l":3.57,"n":72,"o":3.57,"t":"2026-10-20T13:35:00Z","v":8676,"vw":3.585565},{"c":3.635,"h":3.635,"l":3.6,"n":153,"o":3.6054,"t":"2026-10-20T13:40:00Z","v":6977,"vw":3.610957},{"c":3.65,"h":3.68,"l":3.64,"n":232,"o":3.64,"t":"2026-10-20T13:45:00Z","v":15273,"vw":3.644932},{"c":3.72,"h":3.75,"l":3.65,"n":637,"o":3.65,"t":"2026-10-20T13:50:00Z","v":64353,"vw":3.690176},{"c":3.69,"h":3.72,"l":3.655,"n":302,"o":3.72,"t":"2026-10-20T13:55:00Z","v":48982,"vw":3.684996},{"c":3.685,"h":3.71,"l":3.675,"n":211,"o":3.688,"t":"2026-10-20T14:00:00Z","v":32515,"vw":3.693423},{"c":3.7,"h":3.71,"l":3.68,"n":241,"o":3.685,"t":"2026-10-20T14:05:00Z","v":27226,"vw":3.694036},{"c":3.7,"h":3.7,"l":3.69,"n":145,"o":3.695,"t":"2026-10-20T14:10:00Z","v":13757,"vw":3.695657},{"c":3.7101,"h":3.74,"l":3.705,"n":326,"o":3.705,"t":"2026-10-20T14:15:00Z","v":40387,"vw":3.725382},{"c":3.77,"h":3.77,"l":3.72,"n":251,"o":3.72,"t":"2026-10-20T14:20:00Z","v":31521,"vw":3.742982},{"c":3.7911,"h":3.82,"l":3.77,"n":450,"o":3.78,"t":"2026-10-20T14:25:00Z","v":68879,"vw":3.792169},{"c":3.78,"h":3.8088,"l":3.78,"n":216,"o":3.8,"t":"2026-10-20T14:30:00Z","v":28829,"vw":3.795122},{"c":3.795,"h":3.8,"l":3.78,"n":108,"o":3.78,"t":"2026-10-20T14:35:00Z","v":12779,"vw":3.787596},{"c":3.81,"h":3.82,"l":3.79,"n":88,"o":3.795,"t":"2026-10-20T14:40:00Z","v":7988,"vw":3.804139},{"c":3.81,"h":3.815,"l":3.79,"n":106,"o":3.811,"t":"2026-10-20T14:45:00Z","v":15514,"vw":3.806461},{"c":3.825,"h":3.83,"l":3.79,"n":269,"o":3.8,"t":"2026-10-20T14:50:00Z","v":24814,"vw":3.806207},{"c":3.83,"h":3.84,"l":3.82,"n":177,"o":3.8237,"t":"2026-10-20T14:55:00Z","v":16381,"vw":3.830851},{"c":3.83,"h":3.845,"l":3.81,"n":154,"o":3.835,"t":"2026-10-20T15:00:00Z","v":28608,"vw":3.828322},{"c":3.831,"h":3.84,"l":3.825,"n":87,"o":3.84,"t":"2026-10-20T15:05:00Z","v":14091,"vw":3.832954},{"c":3.8,"h":3.835,"l":3.79,"n":201,"o":3.835,"t":"2026-10-20T15:10:00Z","v":17575,"vw":3.813536},{"c":3.81,"h":3.82,"l":3.7823,"n":62,"o":3.7823,"t":"2026-10-20T15:15:00Z","v":5750,"vw":3.810274},{"c":3.82,"h":3.82,"l":3.8087,"n":90,"o":3.81,"t":"2026-10-20T15:20:00Z","v":6535,"vw":3.813939},{"c":3.82,"h":3.83,"l":3.82,"n":95,"o":3.825,"t":"2026-10-20T15:25:00Z","v":6152,"vw":3.825811},{"c":3.81,"h":3.82,"l":3.81,"n":31,"o":3.82,"t":"2026-10-20T15:30:00Z","v":1767,"vw":3.81875},{"c":3.82,"h":3.82,"l":3.815,"n":37,"o":3.82,"t":"2026-10-20T15:35:00Z","v":2365,"vw":3.819683},{"c":3.81,"h":3.83,"l":3.81,"n":81,"o":3.83,"t":"2026-10-20T15:40:00Z","v":11639,"vw":3.819822},{"c":3.795,"h":3.82,"l":3.795,"n":84,"o":3.81,"t":"2026-10-20T15:45:00Z","v":7231,"vw":3.804529},{"c":3.8,"h":3.8,"l":3.795,"n":35,"o":3.795,"t":"2026-10-20T15:50:00Z","v":2108,"vw":3.79884},{"c":3.805,"h":3.8085,"l":3.8,"n":35,"o":3.805,"t":"2026-10-20T15:55:00Z","v":3182,"vw":3.803021},{"c":3.79,"h":3.805,"l":3.7814,"n":85,"o":3.8011,"t":"2026-10-20T16:00:00Z","v":10323,"vw":3.792353},{"c":3.77,"h":3.785,"l":3.77,"n":62,"o":3.785,"t":"2026-10-20T16:05:00Z","v":6350,"vw":3.779414},{"c":3.77,"h":3.77,"l":3.77,"n":48,"o":3.77,"t":"2026-10-20T16:10:00Z","v":2041,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":90,"o":3.77,"t":"2026-10-20T16:15:00Z","v":7403,"vw":3.77},{"c":3.77,"h":3.77,"l":3.7698,"n":47,"o":3.77,"t":"2026-10-20T16:20:00Z","v":2708,"vw":3.769905},{"c":3.78,"h":3.785,"l":3.74,"n":189,"o":3.77,"t":"2026-10-20T16:25:00Z","v":21615,"vw":3.758251},{"c":3.765,"h":3.7786,"l":3.765,"n":52,"o":3.775,"t":"2026-10-20T16:30:00Z","v":4483,"vw":3.772895},{"c":3.775,"h":3.7799,"l":3.77,"n":71,"o":3.77,"t":"2026-10-20T16:35:00Z","v":5437,"vw":3.773839},{"c":3.805,"h":3.82,"l":3.775,"n":81,"o":3.775,"t":"2026-10-20T16:40:00Z","v":9935,"vw":3.79126},{"c":3.8099,"h":3.8099,"l":3.8,"n":26,"o":3.805,"t":"2026-10-20T16:45:00Z","v":714,"vw":3.804759},{"c":3.79,"h":3.8,"l":3.79,"n":110,"o":3.8,"t":"2026-10-20T16:50:00Z","v":11620,"vw":3.799039},{"c":3.78,"h":3.78,"l":3.775,"n":31,"o":3.78,"t":"2026-10-20T16:55:00Z","v":1336,"vw":3.778889},{"c":3.79,"h":3.795,"l":3.79,"n":51,"o":3.79,"t":"2026-10-20T17:00:00Z","v":3601,"vw":3.790617},{"c":3.78,"h":3.785,"l":3.78,"n":11,"o":3.785,"t":"2026-10-20T17:05:00Z","v":418,"vw":3.7825},{"c":3.79,"h":3.79,"l":3.79,"n":18,"o":3.79,"t":"2026-10-20T17:10:00Z","v":1087,"vw":3.79},{"c":3.805,"h":3.805,"l":3.795,"n":44,"o":3.795,"t":"2026-10-20T17:15:00Z","v":2268,"vw":3.8025},{"c":3.805,"h":3.807,"l":3.805,"n":59,"o":3.805,"t":"2026-10-20T17:20:00Z","v":4129,"vw":3.805377},{"c":3.8,"h":3.8099,"l":3.8,"n":21,"o":3.805,"t":"2026-10-20T17:25:00Z","v":2974,"vw":3.80873},{"c":3.805,"h":3.815,"l":3.805,"n":121,"o":3.805,"t":"2026-10-20T17:30:00Z","v":8930,"vw":3.808647},{"c":3.855,"h":3.87,"l":3.81,"n":153,"o":3.81,"t":"2026-10-20T17:35:00Z","v":16979,"vw":3.839061},{"c":3.85,"h":3.86,"l":3.845,"n":87,"o":3.855,"t":"2026-10-20T17:40:00Z","v":9306,"vw":3.855197},{"c":3.85,"h":3.855,"l":3.83,"n":112,"o":3.855,"t":"2026-10-20T17:45:00Z","v":9032,"vw":3.842799},{"c":3.84,"h":3.85,"l":3.83,"n":67,"o":3.85,"t":"2026-10-20T17:50:00Z","v":7286,"vw":3.841589},{"c":3.835,"h":3.835,"l":3.835,"n":30,"o":3.835,"t":"2026-10-20T17:55:00Z","v":1489,"vw":3.835},{"c":3.825,"h":3.835,"l":3.825,"n":67,"o":3.835,"t":"2026-10-20T18:00:00Z","v":4048,"vw":3.831016},{"c":3.83,"h":3.83,"l":3.825,"n":36,"o":3.825,"t":"2026-10-20T18:05:00Z","v":1571,"vw":3.827143},{"c":3.825,"h":3.835,"l":3.82,"n":124,"o":3.83,"t":"2026-10-20T18:10:00Z","v":11831,"vw":3.825593},{"c":3.825,"h":3.83,"l":3.825,"n":72,"o":3.825,"t":"2026-10-20T18:15:00Z","v":3205,"vw":3.828152},{"c":3.8,"h":3.825,"l":3.8,"n":182,"o":3.825,"t":"2026-10-20T18:20:00Z","v":12918,"vw":3.816244},{"c":3.8,"h":3.8,"l":3.755,"n":166,"o":3.79,"t":"2026-10-20T18:25:00Z","v":65546,"vw":3.780385},{"c":3.8,"h":3.8,"l":3.8,"n":21,"o":3.8,"t":"2026-10-20T18:30:00Z","v":870,"vw":3.8},{"c":3.81,"h":3.81,"l":3.8,"n":26,"o":3.8,"t":"2026-10-20T18:35:00Z","v":1143,"vw":3.80312},{"c":3.815,"h":3.82,"l":3.81,"n":166,"o":3.81,"t":"2026-10-20T18:40:00Z","v":11421,"vw":3.814505},{"c":3.81,"h":3.82,"l":3.81,"n":41,"o":3.815,"t":"2026-10-20T18:45:00Z","v":4473,"vw":3.812577},{"c":3.82,"h":3.825,"l":3.8101,"n":189,"o":3.8101,"t":"2026-10-20T18:50:00Z","v":15714,"vw":3.817258},{"c":3.825,"h":3.825,"l":3.82,"n":53,"o":3.82,"t":"2026-10-20T18:55:00Z","v":1623,"vw":3.821062},{"c":3.825,"h":3.83,"l":3.82,"n":33,"o":3.825,"t":"2026-10-20T19:00:00Z","v":6656,"vw":3.825079},{"c":3.83,"h":3.83,"l":3.82,"n":74,"o":3.82,"t":"2026-10-20T19:05:00Z","v":8988,"vw":3.821419},{"c":3.825,"h":3.83,"l":3.82,"n":66,"o":3.825,"t":"2026-10-20T19:10:00Z","v":2611,"vw":3.825452},{"c":3.825,"h":3.83,"l":3.81,"n":160,"o":3.825,"t":"2026-10-20T19:15:00Z","v":17853,"vw":3.822982},{"c":3.805,"h":3.83,"l":3.805,"n":194,"o":3.825,"t":"2026-10-20T19:20:00Z","v":19014,"vw":3.821713},{"c":3.82,"h":3.83,"l":3.8042,"n":114,"o":3.805,"t":"2026-10-20T19:25:00Z","v":7710,"vw":3.816374},{"c":3.84,"h":3.84,"l":3.83,"n":77,"o":3.83,"t":"2026-10-20T19:30:00Z","v":4235,"vw":3.835472},{"c":3.825,"h":3.84,"l":3.82,"n":94,"o":3.84,"t":"2026-10-20T19:35:00Z","v":7111,"vw":3.831788},{"c":3.82,"h":3.84,"l":3.82,"n":172,"o":3.825,"t":"2026-10-20T19:40:00Z","v":15473,"vw":3.82837},{"c":3.835,"h":3.845,"l":3.825,"n":140,"o":3.825,"t":"2026-10-20T19:45:00Z","v":14475,"vw":3.834816},{"c":3.815,"h":3.8475,"l":3.805,"n":367,"o":3.835,"t":"2026-10-20T19:50:00Z","v":58383,"vw":3.826811},{"c":3.79,"h":3.815,"l":3.79,"n":628,"o":3.815,"t":"2026-10-20T19:55:00Z","v":63090,"vw":3.804218},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-20T20:00:00Z","v":48273,"vw":3.8},{"c":3.8691,"h":3.8691,"l":3.8691,"n":2,"o":3.8691,"t":"2026-10-20T20:05:00Z","v":198,"vw":3.8691},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T20:10:00Z","v":500,"vw":3.85},{"c":3.8655,"h":3.8655,"l":3.8655,"n":1,"o":3.8655,"t":"2026-10-20T20:40:00Z","v":100,"vw":3.8655},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T21:00:00Z","v":9244,"vw":3.8},{"c":3.86,"h":3.87,"l":3.86,"n":80,"o":3.87,"t":"2026-10-20T23:05:00Z","v":14975,"vw":3.869644},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-21T11:00:00Z","v":500,"vw":3.9},{"c":3.84,"h":3.9,"l":3.84,"n":7,"o":3.9,"t":"2026-10-21T11:05:00Z","v":792,"vw":3.87973},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-21T11:10:00Z","v":389,"vw":3.84},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T11:20:00Z","v":100,"vw":3.9},{"c":3.97,"h":3.97,"l":3.9,"n":8,"o":3.9,"t":"2026-10-21T11:25:00Z","v":903,"vw":3.960874},{"c":3.93,"h":4.09,"l":3.82,"n":12,"o":3.85,"t":"2026-10-21T11:30:00Z","v":2194,"vw":3.917319},{"c":3.9599,"h":4.0733,"l":3.9599,"n":6,"o":4.0733,"t":"2026-10-21T11:35:00Z","v":11377,"vw":3.968089},{"c":4,"h":4.0979,"l":3.86,"n":17,"o":3.97,"t":"2026-10-21T11:40:00Z","v":5065,"vw":3.983945},{"c":4,"h":4.05,"l":4,"n":16,"o":4.05,"t":"2026-10-21T11:45:00Z","v":2903,"vw":4.006476},{"c":4,"h":4.0128,"l":4,"n":15,"o":4,"t":"2026-10-21T11:50:00Z","v":18666,"vw":4.002385},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T11:55:00Z","v":150,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T12:00:00Z","v":5000,"vw":4},{"c":3.9913,"h":3.9913,"l":3.9913,"n":2,"o":3.9913,"t":"2026-10-21T12:05:00Z","v":190,"vw":3.9913},{"c":3.9787,"h":3.9787,"l":3.9787,"n":1,"o":3.9787,"t":"2026-10-21T12:10:00Z","v":100,"vw":3.9787},{"c":4.02,"h":4.02,"l":3.99,"n":7,"o":3.99,"t":"2026-10-21T12:15:00Z","v":9940,"vw":4.007361},{"c":4.03,"h":4.03,"l":3.98,"n":64,"o":3.99,"t":"2026-10-21T12:20:00Z","v":10365,"vw":3.993704},{"c":4.06,"h":4.12,"l":4.05,"n":38,"o":4.05,"t":"2026-10-21T12:25:00Z","v":15206,"vw":4.082565},{"c":3.98,"h":4.05,"l":3.98,"n":12,"o":4.05,"t":"2026-10-21T12:30:00Z","v":3422,"vw":4.037117},{"c":4.05,"h":4.1138,"l":4.05,"n":22,"o":4.1138,"t":"2026-10-21T12:35:00Z","v":20671,"vw":4.084859},{"c":4.07,"h":4.07,"l":4.0612,"n":2,"o":4.0612,"t":"2026-10-21T12:45:00Z","v":850,"vw":4.064824},{"c":4.12,"h":4.12,"l":4.11,"n":24,"o":4.11,"t":"2026-10-21T12:50:00Z","v":8353,"vw":4.114313},{"c":4.1107,"h":4.1107,"l":4.1107,"n":1,"o":4.1107,"t":"2026-10-21T12:55:00Z","v":500,"vw":4.1107},{"c":4.1,"h":4.1,"l":4.0785,"n":11,"o":4.1,"t":"2026-10-21T13:00:00Z","v":2471,"vw":4.09168},{"c":4.1,"h":4.1,"l":4.0101,"n":13,"o":4.0101,"t":"2026-10-21T13:05:00Z","v":3504,"vw":4.085076},{"c":4.08,"h":4.1,"l":4.08,"n":4,"o":4.1,"t":"2026-10-21T13:10:00Z","v":3607,"vw":4.091823},{"c":4.0514,"h":4.08,"l":4.04,"n":6,"o":4.08,"t":"2026-10-21T13:20:00Z","v":3000,"vw":4.068628},{"c":4.06,"h":4.13,"l":4.06,"n":15,"o":4.08,"t":"2026-10-21T13:25:00Z","v":3930,"vw":4.083648},{"c":4.0463,"h":4.15,"l":3.99,"n":224,"o":4.08,"t":"2026-10-21T13:30:00Z","v":128180,"vw":4.062145},{"c":4.1,"h":4.13,"l":4,"n":166,"o":4.03,"t":"2026-10-21T13:35:00Z","v":39039,"vw":4.063924},{"c":4.1383,"h":4.15,"l":4.11,"n":139,"o":4.11,"t":"2026-10-21T13:40:00Z","v":24773,"vw":4.135171},{"c":4.1,"h":4.1797,"l":4.09,"n":268,"o":4.12,"t":"2026-10-21T13:45:00Z","v":64125,"vw":4.123633},{"c":4.0205,"h":4.14,"l":4.0205,"n":155,"o":4.11,"t":"2026-10-21T13:50:00Z","v":43333,"vw":4.078528},{"c":4.0141,"h":4.035,"l":4,"n":114,"o":4.035,"t":"2026-10-21T13:55:00Z","v":17963,"vw":4.005046},{"c":3.94,"h":4.002,"l":3.94,"n":111,"o":4,"t":"2026-10-21T14:00:00Z","v":27349,"vw":3.970164},{"c":3.93,"h":3.94,"l":3.91,"n":107,"o":3.93,"t":"2026-10-21T14:05:00Z","v":15423,"vw":3.926841},{"c":3.96,"h":3.97,"l":3.93,"n":107,"o":3.94,"t":"2026-10-21T14:10:00Z","v":6894,"vw":3.949328},{"c":3.945,"h":3.96,"l":3.935,"n":94,"o":3.96,"t":"2026-10-21T14:15:00Z","v":14252,"vw":3.948712},{"c":3.925,"h":3.945,"l":3.92,"n":62,"o":3.945,"t":"2026-10-21T14:20:00Z","v":5218,"vw":3.93629},{"c":3.94,"h":3.95,"l":3.925,"n":89,"o":3.925,"t":"2026-10-21T14:25:00Z","v":7368,"vw":3.943236},{"c":3.965,"h":3.9698,"l":3.94,"n":61,"o":3.94,"t":"2026-10-21T14:30:00Z","v":12845,"vw":3.959746},{"c":3.96,"h":3.9699,"l":3.95,"n":87,"o":3.96,"t":"2026-10-21T14:35:00Z","v":6423,"vw":3.962331},{"c":3.955,"h":3.97,"l":3.95,"n":83,"o":3.96,"t":"2026-10-21T14:40:00Z","v":6738,"vw":3.958235},{"c":3.95,"h":3.965,"l":3.94,"n":100,"o":3.96,"t":"2026-10-21T14:45:00Z","v":9341,"vw":3.95587},{"c":3.93,"h":3.96,"l":3.93,"n":133,"o":3.96,"t":"2026-10-21T14:50:00Z","v":9498,"vw":3.946953},{"c":3.93,"h":3.935,"l":3.92,"n":84,"o":3.935,"t":"2026-10-21T14:55:00Z","v":4592,"vw":3.927089},{"c":3.91,"h":3.93,"l":3.91,"n":262,"o":3.93,"t":"2026-10-21T15:00:00Z","v":23998,"vw":3.914762},{"c":3.915,"h":3.92,"l":3.91,"n":40,"o":3.915,"t":"2026-10-21T15:05:00Z","v":2427,"vw":3.916822},{"c":3.91,"h":3.925,"l":3.91,"n":89,"o":3.92,"t":"2026-10-21T15:10:00Z","v":4408,"vw":3.919848},{"c":3.9299,"h":3.93,"l":3.91,"n":94,"o":3.92,"t":"2026-10-21T15:15:00Z","v":5839,"vw":3.91959},{"c":3.94,"h":3.94,"l":3.925,"n":83,"o":3.93,"t":"2026-10-21T15:20:00Z","v":3396,"vw":3.933055},{"c":3.915,"h":3.94,"l":3.915,"n":99,"o":3.935,"t":"2026-10-21T15:25:00Z","v":6793,"vw":3.927088},{"c":3.91,"h":3.9199,"l":3.89,"n":168,"o":3.91,"t":"2026-10-21T15:30:00Z","v":22616,"vw":3.906544},{"c":3.9,"h":3.905,"l":3.8999,"n":74,"o":3.901,"t":"2026-10-21T15:35:00Z","v":4952,"vw":3.901282},{"c":3.9,"h":3.91,"l":3.9,"n":25,"o":3.9,"t":"2026-10-21T15:40:00Z","v":1165,"vw":3.90375},{"c":3.895,"h":3.91,"l":3.895,"n":57,"o":3.9,"t":"2026-10-21T15:45:00Z","v":10901,"vw":3.900524},{"c":3.91,"h":3.91,"l":3.895,"n":52,"o":3.895,"t":"2026-10-21T15:50:00Z","v":4741,"vw":3.903557},{"c":3.96,"h":3.975,"l":3.905,"n":248,"o":3.905,"t":"2026-10-21T15:55:00Z","v":18674,"vw":3.946951},{"c":3.9414,"h":3.965,"l":3.9414,"n":72,"o":3.96,"t":"2026-10-21T16:00:00Z","v":5547,"vw":3.954333},{"c":3.935,"h":3.94,"l":3.93,"n":30,"o":3.94,"t":"2026-10-21T16:05:00Z","v":1135,"vw":3.935625},{"c":3.93,"h":3.935,"l":3.91,"n":138,"o":3.93,"t":"2026-10-21T16:10:00Z","v":25156,"vw":3.914326},{"c":3.94,"h":3.94,"l":3.92,"n":64,"o":3.92,"t":"2026-10-21T16:15:00Z","v":6122,"vw":3.935566},{"c":3.935,"h":3.9399,"l":3.93,"n":40,"o":3.9399,"t":"2026-10-21T16:20:00Z","v":2876,"vw":3.934779},{"c":3.93,"h":3.935,"l":3.928,"n":108,"o":3.93,"t":"2026-10-21T16:25:00Z","v":7945,"vw":3.929936},{"c":3.94,"h":3.94,"l":3.93,"n":52,"o":3.935,"t":"2026-10-21T16:30:00Z","v":5056,"vw":3.934637},{"c":3.94,"h":3.94,"l":3.915,"n":165,"o":3.93,"t":"2026-10-21T16:35:00Z","v":34928,"vw":3.922951},{"c":3.93,"h":3.945,"l":3.93,"n":41,"o":3.94,"t":"2026-10-21T16:40:00Z","v":5272,"vw":3.938703},{"c":3.92,"h":3.935,"l":3.9,"n":81,"o":3.935,"t":"2026-10-21T16:45:00Z","v":12150,"vw":3.906457},{"c":3.925,"h":3.93,"l":3.915,"n":126,"o":3.92,"t":"2026-10-21T16:50:00Z","v":12532,"vw":3.926716},{"c":3.93,"h":3.93,"l":3.925,"n":56,"o":3.93,"t":"2026-10-21T16:55:00Z","v":2108,"vw":3.92875},{"c":3.925,"h":3.93,"l":3.92,"n":63,"o":3.93,"t":"2026-10-21T17:00:00Z","v":4099,"vw":3.921144},{"c":3.91,"h":3.93,"l":3.91,"n":74,"o":3.925,"t":"2026-10-21T17:05:00Z","v":17832,"vw":3.923453},{"c":3.93,"h":3.93,"l":3.91,"n":59,"o":3.91,"t":"2026-10-21T17:10:00Z","v":6073,"vw":3.918772},{"c":3.92,"h":3.94,"l":3.915,"n":67,"o":3.93,"t":"2026-10-21T17:15:00Z","v":4580,"vw":3.923093},{"c":3.91,"h":3.915,"l":3.91,"n":94,"o":3.91,"t":"2026-10-21T17:20:00Z","v":5206,"vw":3.910916},{"c":3.905,"h":3.9133,"l":3.9,"n":71,"o":3.9133,"t":"2026-10-21T17:25:00Z","v":10877,"vw":3.908081},{"c":3.915,"h":3.915,"l":3.9,"n":76,"o":3.91,"t":"2026-10-21T17:30:00Z","v":4729,"vw":3.909825},{"c":3.9111,"h":3.92,"l":3.9111,"n":26,"o":3.915,"t":"2026-10-21T17:35:00Z","v":1484,"vw":3.915694},{"c":3.925,"h":3.93,"l":3.915,"n":49,"o":3.92,"t":"2026-10-21T17:40:00Z","v":3453,"vw":3.921086},{"c":3.92,"h":3.93,"l":3.915,"n":45,"o":3.9223,"t":"2026-10-21T17:45:00Z","v":6232,"vw":3.924368},{"c":3.92,"h":3.92,"l":3.9113,"n":31,"o":3.915,"t":"2026-10-21T17:50:00Z","v":1953,"vw":3.917262},{"c":3.925,"h":3.925,"l":3.92,"n":61,"o":3.92,"t":"2026-10-21T17:55:00Z","v":3607,"vw":3.9207},{"c":3.925,"h":3.93,"l":3.92,"n":94,"o":3.925,"t":"2026-10-21T18:00:00Z","v":4261,"vw":3.923239},{"c":3.925,"h":3.9288,"l":3.92,"n":121,"o":3.925,"t":"2026-10-21T18:05:00Z","v":4669,"vw":3.922259},{"c":3.935,"h":3.935,"l":3.925,"n":82,"o":3.925,"t":"2026-10-21T18:10:00Z","v":4484,"vw":3.92981},{"c":3.955,"h":3.96,"l":3.935,"n":87,"o":3.935,"t":"2026-10-21T18:15:00Z","v":6388,"vw":3.949366},{"c":3.95,"h":3.9582,"l":3.95,"n":29,"o":3.9582,"t":"2026-10-21T18:20:00Z","v":1654,"vw":3.955606},{"c":3.965,"h":3.965,"l":3.95,"n":91,"o":3.95,"t":"2026-10-21T18:25:00Z","v":6038,"vw":3.956911},{"c":3.955,"h":3.9689,"l":3.955,"n":121,"o":3.965,"t":"2026-10-21T18:30:00Z","v":7687,"vw":3.962654},{"c":3.955,"h":3.955,"l":3.945,"n":72,"o":3.95,"t":"2026-10-21T18:35:00Z","v":4640,"vw":3.950276},{"c":3.965,"h":3.965,"l":3.955,"n":56,"o":3.955,"t":"2026-10-21T18:40:00Z","v":2744,"vw":3.959737},{"c":3.945,"h":3.969,"l":3.945,"n":95,"o":3.969,"t":"2026-10-21T18:45:00Z","v":5289,"vw":3.958059},{"c":3.95,"h":3.955,"l":3.94,"n":108,"o":3.95,"t":"2026-10-21T18:50:00Z","v":8239,"vw":3.948802},{"c":3.93,"h":3.95,"l":3.92,"n":87,"o":3.95,"t":"2026-10-21T18:55:00Z","v":6771,"vw":3.93238},{"c":3.925,"h":3.93,"l":3.92,"n":55,"o":3.93,"t":"2026-10-21T19:00:00Z","v":8961,"vw":3.924014},{"c":3.93,"h":3.94,"l":3.915,"n":230,"o":3.92,"t":"2026-10-21T19:05:00Z","v":21013,"vw":3.9224},{"c":3.86,"h":3.93,"l":3.85,"n":497,"o":3.93,"t":"2026-10-21T19:10:00Z","v":108983,"vw":3.898401},{"c":3.86,"h":3.87,"l":3.825,"n":312,"o":3.87,"t":"2026-10-21T19:15:00Z","v":74043,"vw":3.853944},{"c":3.8685,"h":3.8685,"l":3.85,"n":72,"o":3.86,"t":"2026-10-21T19:20:00Z","v":5913,"vw":3.859913},{"c":3.875,"h":3.885,"l":3.865,"n":110,"o":3.865,"t":"2026-10-21T19:25:00Z","v":9847,"vw":3.876667},{"c":3.865,"h":3.885,"l":3.865,"n":105,"o":3.875,"t":"2026-10-21T19:30:00Z","v":16358,"vw":3.874412},{"c":3.875,"h":3.875,"l":3.86,"n":111,"o":3.86,"t":"2026-10-21T19:35:00Z","v":14084,"vw":3.8671},{"c":3.86,"h":3.875,"l":3.86,"n":69,"o":3.875,"t":"2026-10-21T19:40:00Z","v":5117,"vw":3.868726},{"c":3.87,"h":3.88,"l":3.865,"n":93,"o":3.865,"t":"2026-10-21T19:45:00Z","v":7458,"vw":3.868565},{"c":3.855,"h":3.89,"l":3.855,"n":192,"o":3.87,"t":"2026-10-21T19:50:00Z","v":28725,"vw":3.872321},{"c":3.8711,"h":3.88,"l":3.85,"n":853,"o":3.86,"t":"2026-10-21T19:55:00Z","v":120995,"vw":3.862113},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-21T20:00:00Z","v":67151,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-21T20:05:00Z","v":627,"vw":3.88},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-21T21:25:00Z","v":388,"vw":3.935},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T22:40:00Z","v":1410,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-22T11:05:00Z","v":576,"vw":3.95},{"c":3.95,"h":3.95,"l":3.9,"n":2,"o":3.9,"t":"2026-10-22T12:35:00Z","v":3000,"vw":3.945},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-22T12:50:00Z","v":600,"vw":3.9},{"c":3.9,"h":3.9,"l":3.83,"n":96,"o":3.87,"t":"2026-10-22T13:30:00Z","v":13752,"vw":3.859346},{"c":3.945,"h":3.95,"l":3.895,"n":44,"o":3.895,"t":"2026-10-22T13:35:00Z","v":14413,"vw":3.942635},{"c":3.93,"h":3.93,"l":3.91,"n":92,"o":3.92,"t":"2026-10-22T13:40:00Z","v":14901,"vw":3.921568},{"c":3.92,"h":3.935,"l":3.9,"n":83,"o":3.935,"t":"2026-10-22T13:45:00Z","v":10187,"vw":3.910914},{"c":3.95,"h":3.95,"l":3.938,"n":17,"o":3.938,"t":"2026-10-22T13:50:00Z","v":1962,"vw":3.945016},{"c":3.965,"h":4,"l":3.9401,"n":209,"o":3.9401,"t":"2026-10-22T13:55:00Z","v":32533,"vw":3.979935},{"c":3.94,"h":3.97,"l":3.94,"n":90,"o":3.9689,"t":"2026-10-22T14:00:00Z","v":17390,"vw":3.948418},{"c":3.91,"h":3.945,"l":3.91,"n":86,"o":3.94,"t":"2026-10-22T14:05:00Z","v":8446,"vw":3.931604},{"c":3.905,"h":3.92,"l":3.9,"n":61,"o":3.92,"t":"2026-10-22T14:10:00Z","v":5413,"vw":3.912733},{"c":3.91,"h":3.91,"l":3.895,"n":55,"o":3.9,"t":"2026-10-22T14:15:00Z","v":4402,"vw":3.90003},{"c":3.9,"h":3.91,"l":3.9,"n":41,"o":3.9,"t":"2026-10-22T14:20:00Z","v":1794,"vw":3.906733},{"c":3.88,"h":3.91,"l":3.87,"n":74,"o":3.91,"t":"2026-10-22T14:25:00Z","v":6763,"vw":3.892103},{"c":3.85,"h":3.88,"l":3.85,"n":84,"o":3.88,"t":"2026-10-22T14:30:00Z","v":15148,"vw":3.85789},{"c":3.88,"h":3.885,"l":3.85,"n":132,"o":3.85,"t":"2026-10-22T14:35:00Z","v":8761,"vw":3.87095},{"c":3.9,"h":3.9,"l":3.8713,"n":32,"o":3.8713,"t":"2026-10-22T14:40:00Z","v":1546,"vw":3.887693},{"c":3.87,"h":3.89,"l":3.87,"n":68,"o":3.89,"t":"2026-10-22T14:45:00Z","v":4127,"vw":3.884862},{"c":3.87,"h":3.875,"l":3.87,"n":24,"o":3.87,"t":"2026-10-22T14:50:00Z","v":1429,"vw":3.870508},{"c":3.865,"h":3.87,"l":3.86,"n":63,"o":3.86,"t":"2026-10-22T14:55:00Z","v":4930,"vw":3.861941},{"c":3.855,"h":3.86,"l":3.84,"n":111,"o":3.86,"t":"2026-10-22T15:00:00Z","v":18823,"vw":3.845359},{"c":3.8499,"h":3.87,"l":3.83,"n":107,"o":3.855,"t":"2026-10-22T15:05:00Z","v":30984,"vw":3.848857},{"c":3.85,"h":3.85,"l":3.8309,"n":75,"o":3.84,"t":"2026-10-22T15:10:00Z","v":13785,"vw":3.84124},{"c":3.875,"h":3.8751,"l":3.85,"n":112,"o":3.85,"t":"2026-10-22T15:15:00Z","v":16439,"vw":3.865939},{"c":3.8711,"h":3.89,"l":3.8711,"n":86,"o":3.88,"t":"2026-10-22T15:20:00Z","v":13782,"vw":3.880191},{"c":3.9,"h":3.905,"l":3.88,"n":183,"o":3.8801,"t":"2026-10-22T15:25:00Z","v":21705,"vw":3.884909},{"c":3.9,"h":3.91,"l":3.9,"n":47,"o":3.91,"t":"2026-10-22T15:30:00Z","v":3475,"vw":3.907746},{"c":3.8951,"h":3.905,"l":3.895,"n":29,"o":3.905,"t":"2026-10-22T15:35:00Z","v":3078,"vw":3.898489},{"c":3.905,"h":3.905,"l":3.89,"n":52,"o":3.89,"t":"2026-10-22T15:40:00Z","v":3003,"vw":3.896135},{"c":3.905,"h":3.91,"l":3.905,"n":15,"o":3.905,"t":"2026-10-22T15:45:00Z","v":1213,"vw":3.906667},{"c":3.91,"h":3.92,"l":3.905,"n":49,"o":3.905,"t":"2026-10-22T15:50:00Z","v":10491,"vw":3.910271},{"c":3.92,"h":3.92,"l":3.92,"n":20,"o":3.92,"t":"2026-10-22T15:55:00Z","v":1456,"vw":3.92},{"c":3.91,"h":3.915,"l":3.91,"n":22,"o":3.915,"t":"2026-10-22T16:00:00Z","v":1237,"vw":3.910552},{"c":3.91,"h":3.91,"l":3.905,"n":10,"o":3.905,"t":"2026-10-22T16:05:00Z","v":885,"vw":3.907054},{"c":3.89,"h":3.9011,"l":3.89,"n":46,"o":3.9011,"t":"2026-10-22T16:10:00Z","v":11786,"vw":3.893927},{"c":3.89,"h":3.89,"l":3.89,"n":14,"o":3.89,"t":"2026-10-22T16:15:00Z","v":618,"vw":3.89},{"c":3.9,"h":3.905,"l":3.8979,"n":42,"o":3.9,"t":"2026-10-22T16:20:00Z","v":8254,"vw":3.900027},{"c":3.92,"h":3.94,"l":3.9,"n":201,"o":3.9,"t":"2026-10-22T16:30:00Z","v":19008,"vw":3.922104},{"c":3.91,"h":3.92,"l":3.905,"n":67,"o":3.92,"t":"2026-10-22T16:35:00Z","v":8598,"vw":3.913046},{"c":3.91,"h":3.91,"l":3.9,"n":47,"o":3.9,"t":"2026-10-22T16:40:00Z","v":5291,"vw":3.905447},{"c":3.9,"h":3.91,"l":3.8901,"n":66,"o":3.9,"t":"2026-10-22T16:45:00Z","v":7764,"vw":3.900668},{"c":3.91,"h":3.91,"l":3.9,"n":77,"o":3.9013,"t":"2026-10-22T16:50:00Z","v":5020,"vw":3.901623},{"c":3.915,"h":3.925,"l":3.91,"n":69,"o":3.915,"t":"2026-10-22T16:55:00Z","v":8983,"vw":3.919908},{"c":3.9,"h":3.919,"l":3.9,"n":20,"o":3.919,"t":"2026-10-22T17:00:00Z","v":1282,"vw":3.908387},{"c":3.89,"h":3.89,"l":3.89,"n":10,"o":3.89,"t":"2026-10-22T17:05:00Z","v":1021,"vw":3.89},{"c":3.93,"h":3.93,"l":3.9,"n":78,"o":3.9,"t":"2026-10-22T17:10:00Z","v":11118,"vw":3.904333},{"c":3.945,"h":3.945,"l":3.93,"n":48,"o":3.93,"t":"2026-10-22T17:15:00Z","v":4184,"vw":3.933141},{"c":3.945,"h":3.945,"l":3.94,"n":62,"o":3.945,"t":"2026-10-22T17:20:00Z","v":8790,"vw":3.941863},{"c":3.945,"h":3.95,"l":3.94,"n":36,"o":3.94,"t":"2026-10-22T17:25:00Z","v":2980,"vw":3.941111},{"c":3.945,"h":3.945,"l":3.94,"n":14,"o":3.945,"t":"2026-10-22T17:30:00Z","v":2035,"vw":3.940625},{"c":3.95,"h":3.95,"l":3.93,"n":89,"o":3.945,"t":"2026-10-22T17:35:00Z","v":10487,"vw":3.942761},{"c":3.955,"h":3.955,"l":3.95,"n":18,"o":3.95,"t":"2026-10-22T17:40:00Z","v":1047,"vw":3.954},{"c":3.95,"h":3.955,"l":3.95,"n":35,"o":3.955,"t":"2026-10-22T17:45:00Z","v":2256,"vw":3.951813},{"c":3.95,"h":3.95,"l":3.9416,"n":19,"o":3.95,"t":"2026-10-22T17:50:00Z","v":1093,"vw":3.9477},{"c":3.94,"h":3.945,"l":3.94,"n":51,"o":3.945,"t":"2026-10-22T17:55:00Z","v":3878,"vw":3.940854},{"c":3.925,"h":3.945,"l":3.925,"n":39,"o":3.945,"t":"2026-10-22T18:00:00Z","v":2776,"vw":3.934574},{"c":3.925,"h":3.93,"l":3.925,"n":17,"o":3.925,"t":"2026-10-22T18:05:00Z","v":1545,"vw":3.92576},{"c":3.94,"h":3.95,"l":3.925,"n":82,"o":3.925,"t":"2026-10-22T18:10:00Z","v":12539,"vw":3.934789},{"c":3.9601,"h":3.9601,"l":3.94,"n":48,"o":3.945,"t":"2026-10-22T18:15:00Z","v":12998,"vw":3.958414},{"c":3.975,"h":3.975,"l":3.965,"n":21,"o":3.97,"t":"2026-10-22T18:20:00Z","v":1665,"vw":3.970769},{"c":3.95,"h":3.98,"l":3.9401,"n":69,"o":3.98,"t":"2026-10-22T18:25:00Z","v":44256,"vw":3.942856},{"c":3.945,"h":3.949,"l":3.945,"n":16,"o":3.949,"t":"2026-10-22T18:30:00Z","v":1166,"vw":3.9462},{"c":3.94,"h":3.955,"l":3.94,"n":41,"o":3.95,"t":"2026-10-22T18:35:00Z","v":3291,"vw":3.951352},{"c":3.947,"h":3.947,"l":3.94,"n":6,"o":3.945,"t":"2026-10-22T18:40:00Z","v":1523,"vw":3.94532},{"c":3.945,"h":3.95,"l":3.94,"n":47,"o":3.945,"t":"2026-10-22T18:45:00Z","v":3761,"vw":3.946914},{"c":3.9311,"h":3.95,"l":3.93,"n":47,"o":3.95,"t":"2026-10-22T18:50:00Z","v":4604,"vw":3.938753},{"c":3.945,"h":3.945,"l":3.935,"n":47,"o":3.935,"t":"2026-10-22T18:55:00Z","v":4502,"vw":3.93894},{"c":3.945,"h":3.9489,"l":3.94,"n":30,"o":3.945,"t":"2026-10-22T19:00:00Z","v":2398,"vw":3.944697},{"c":3.945,"h":3.95,"l":3.945,"n":13,"o":3.945,"t":"2026-10-22T19:05:00Z","v":685,"vw":3.94599},{"c":3.955,"h":3.96,"l":3.945,"n":42,"o":3.95,"t":"2026-10-22T19:10:00Z","v":3742,"vw":3.951155},{"c":3.955,"h":3.955,"l":3.95,"n":28,"o":3.95,"t":"2026-10-22T19:15:00Z","v":2173,"vw":3.951262},{"c":3.95,"h":3.96,"l":3.95,"n":8,"o":3.955,"t":"2026-10-22T19:20:00Z","v":582,"vw":3.955},{"c":3.955,"h":3.96,"l":3.95,"n":41,"o":3.9588,"t":"2026-10-22T19:25:00Z","v":4142,"vw":3.954564},{"c":3.92,"h":3.955,"l":3.915,"n":119,"o":3.955,"t":"2026-10-22T19:30:00Z","v":16530,"vw":3.938834},{"c":3.935,"h":3.9399,"l":3.925,"n":149,"o":3.929,"t":"2026-10-22T19:35:00Z","v":22823,"vw":3.933218},{"c":3.95,"h":3.96,"l":3.93,"n":262,"o":3.935,"t":"2026-10-22T19:40:00Z","v":16769,"vw":3.938417},{"c":3.945,"h":3.955,"l":3.94,"n":91,"o":3.955,"t":"2026-10-22T19:45:00Z","v":3960,"vw":3.946621},{"c":3.945,"h":3.955,"l":3.945,"n":139,"o":3.95,"t":"2026-10-22T19:50:00Z","v":12090,"vw":3.951027},{"c":3.95,"h":3.9589,"l":3.935,"n":545,"o":3.95,"t":"2026-10-22T19:55:00Z","v":62317,"vw":3.946219},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-22T20:00:00Z","v":54414,"vw":3.94},{"c":3.9227,"h":3.9227,"l":3.9227,"n":1,"o":3.9227,"t":"2026-10-22T20:45:00Z","v":1000,"vw":3.9227},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T23:45:00Z","v":125,"vw":4},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-23T11:40:00Z","v":234,"vw":4},{"c":4.04,"h":4.04,"l":4,"n":3,"o":4,"t":"2026-10-23T12:45:00Z","v":500,"vw":4.031935},{"c":4.04,"h":4.04,"l":4,"n":3,"o":4,"t":"2026-10-23T12:50:00Z","v":500,"vw":4.031935},{"c":3.875,"h":4.0173,"l":3.87,"n":133,"o":3.95,"t":"2026-10-23T13:30:00Z","v":123190,"vw":3.940113}],"history":[{"c":0.4347,"h":0.4482,"l":0.42,"n":1475,"o":0.4334,"t":"2024-10-21T04:00:00Z","v":1051433,"vw":0.43277},{"c":0.431,"h":0.4424,"l":0.42,"n":1135,"o":0.43,"t":"2024-10-22T04:00:00Z","v":607739,"vw":0.430235},{"c":0.4062,"h":0.43,"l":0.3916,"n":1891,"o":0.4257,"t":"2024-10-23T04:00:00Z","v":1330124,"vw":0.406871},{"c":0.4177,"h":0.4287,"l":0.3923,"n":1679,"o":0.4049,"t":"2024-10-24T04:00:00Z","v":1347250,"vw":0.413545},{"c":0.415,"h":0.425,"l":0.4,"n":1318,"o":0.408,"t":"2024-10-25T04:00:00Z","v":1101127,"vw":0.405979},{"c":0.499,"h":0.505,"l":0.4149,"n":4541,"o":0.4149,"t":"2024-10-28T04:00:00Z","v":4040632,"vw":0.468946},{"c":0.4819,"h":0.529,"l":0.472,"n":3364,"o":0.4932,"t":"2024-10-29T04:00:00Z","v":1685079,"vw":0.489193},{"c":0.51,"h":0.5249,"l":0.4583,"n":2129,"o":0.48,"t":"2024-10-30T04:00:00Z","v":1698131,"vw":0.503517},{"c":0.535,"h":0.549,"l":0.5011,"n":2133,"o":0.52,"t":"2024-10-31T04:00:00Z","v":1645156,"vw":0.526444},{"c":0.5001,"h":0.548,"l":0.4763,"n":2430,"o":0.5462,"t":"2024-11-01T04:00:00Z","v":1603990,"vw":0.501929},{"c":0.4799,"h":0.514,"l":0.4753,"n":1492,"o":0.513,"t":"2024-11-04T05:00:00Z","v":797432,"vw":0.486674},{"c":0.4948,"h":0.5,"l":0.451,"n":1285,"o":0.47,"t":"2024-11-05T05:00:00Z","v":1109239,"vw":0.465532},{"c":0.502,"h":0.502,"l":0.4757,"n":1193,"o":0.4979,"t":"2024-11-06T05:00:00Z","v":757665,"vw":0.489315},{"c":0.5698,"h":0.5959,"l":0.5002,"n":3207,"o":0.5045,"t":"2024-11-07T05:00:00Z","v":3220630,"vw":0.559449},{"c":0.59,"h":0.6096,"l":0.553,"n":3326,"o":0.58,"t":"2024-11-08T05:00:00Z","v":2298723,"vw":0.586967},{"c":0.5332,"h":0.61,"l":0.5029,"n":5432,"o":0.6,"t":"2024-11-11T05:00:00Z","v":4923662,"vw":0.549127},{"c":0.4844,"h":0.5305,"l":0.4444,"n":3777,"o":0.53,"t":"2024-11-12T05:00:00Z","v":3085318,"vw":0.479271},{"c":0.4781,"h":0.5142,"l":0.45,"n":2532,"o":0.509,"t":"2024-11-13T05:00:00Z","v":1540844,"vw":0.479705},{"c":0.448,"h":0.48,"l":0.4139,"n":3217,"o":0.4781,"t":"2024-11-14T05:00:00Z","v":2908491,"vw":0.438618},{"c":0.46,"h":0.47,"l":0.4191,"n":2540,"o":0.4499,"t":"2024-11-15T05:00:00Z","v":1783768,"vw":0.441143},{"c":0.4551,"h":0.4736,"l":0.4365,"n":1823,"o":0.4711,"t":"2024-11-18T05:00:00Z","v":1021211,"vw":0.45704},{"c":0.485,"h":0.485,"l":0.45101,"n":1804,"o":0.46,"t":"2024-11-19T05:00:00Z","v":676265,"vw":0.469737},{"c":0.5094,"h":0.5461,"l":0.4708,"n":2470,"o":0.4878,"t":"2024-11-20T05:00:00Z","v":1686398,"vw":0.508842},{"c":0.5278,"h":0.536,"l":0.5,"n":1915,"o":0.52,"t":"2024-11-21T05:00:00Z","v":874189,"vw":0.514557},{"c":0.53,"h":0.5456,"l":0.521,"n":1750,"o":0.5278,"t":"2024-11-22T05:00:00Z","v":872401,"vw":0.533486},{"c":0.5526,"h":0.5587,"l":0.5301,"n":2280,"o":0.5433,"t":"2024-11-25T05:00:00Z","v":1304536,"vw":0.547116},{"c":0.5901,"h":0.5936,"l":0.5451,"n":2251,"o":0.559,"t":"2024-11-26T05:00:00Z","v":1344930,"vw":0.568226},{"c":0.6779,"h":0.735,"l":0.605,"n":4762,"o":0.6147,"t":"2024-11-27T05:00:00Z","v":3787588,"vw":0.678015},{"c":0.6889,"h":0.74,"l":0.66,"n":1736,"o":0.6859,"t":"2024-11-29T05:00:00Z","v":1494337,"vw":0.705862},{"c":0.7361,"h":0.765,"l":0.6901,"n":3193,"o":0.72,"t":"2024-12-02T05:00:00Z","v":2389997,"vw":0.728013},{"c":0.7121,"h":0.75,"l":0.6731,"n":1794,"o":0.74,"t":"2024-12-03T05:00:00Z","v":1461841,"vw":0.707542},{"c":0.71,"h":0.7229,"l":0.69,"n":1161,"o":0.7171,"t":"2024-12-04T05:00:00Z","v":700055,"vw":0.705867},{"c":0.6899,"h":0.715,"l":0.66,"n":1566,"o":0.7065,"t":"2024-12-05T05:00:00Z","v":1571776,"vw":0.68112},{"c":0.7283,"h":0.7348,"l":0.67,"n":1386,"o":0.69,"t":"2024-12-06T05:00:00Z","v":803046,"vw":0.707453},{"c":0.726,"h":0.73,"l":0.71,"n":1040,"o":0.73,"t":"2024-12-09T05:00:00Z","v":444792,"vw":0.717418},{"c":0.798,"h":0.8655,"l":0.71,"n":3103,"o":0.7299,"t":"2024-12-10T05:00:00Z","v":2549361,"vw":0.805661},{"c":0.7995,"h":0.848,"l":0.78,"n":3366,"o":0.83,"t":"2024-12-11T05:00:00Z","v":1658399,"vw":0.799393},{"c":0.74,"h":0.825,"l":0.7,"n":2490,"o":0.82,"t":"2024-12-12T05:00:00Z","v":1974620,"vw":0.754341},{"c":0.7145,"h":0.7559,"l":0.7,"n":1405,"o":0.75,"t":"2024-12-13T05:00:00Z","v":670604,"vw":0.717633},{"c":0.7,"h":0.74,"l":0.6201,"n":2396,"o":0.71,"t":"2024-12-16T05:00:00Z","v":1765028,"vw":0.674001},{"c":0.6995,"h":0.715,"l":0.655,"n":1939,"o":0.7082,"t":"2024-12-17T05:00:00Z","v":1255224,"vw":0.686767},{"c":0.658,"h":0.73,"l":0.6369,"n":1874,"o":0.71,"t":"2024-12-18T05:00:00Z","v":1020783,"vw":0.675709},{"c":0.71,"h":0.72,"l":0.6622,"n":1403,"o":0.6681,"t":"2024-12-19T05:00:00Z","v":1023371,"vw":0.697542},{"c":0.684,"h":0.7439,"l":0.68,"n":1627,"o":0.72,"t":"2024-12-20T05:00:00Z","v":1338162,"vw":0.71097},{"c":0.663,"h":0.7,"l":0.6409,"n":1526,"o":0.6964,"t":"2024-12-23T05:00:00Z","v":1231865,"vw":0.665247},{"c":0.6702,"h":0.68,"l":0.6301,"n":945,"o":0.6687,"t":"2024-12-24T05:00:00Z","v":599126,"vw":0.657338},{"c":0.7898,"h":0.7944,"l":0.6999,"n":2656,"o":0.6999,"t":"2024-12-26T05:00:00Z","v":1886503,"vw":0.749608},{"c":0.7996,"h":0.81,"l":0.73,"n":1993,"o":0.8002,"t":"2024-12-27T05:00:00Z","v":1192918,"vw":0.782999},{"c":0.8111,"h":0.83,"l":0.7773,"n":2922,"o":0.8182,"t":"2024-12-30T05:00:00Z","v":1319106,"vw":0.807243},{"c":0.7942,"h":0.83,"l":0.78,"n":1879,"o":0.829,"t":"2024-12-31T05:00:00Z","v":1014212,"vw":0.801274},{"c":0.7924,"h":0.81,"l":0.7523,"n":2739,"o":0.801,"t":"2025-01-02T05:00:00Z","v":1165675,"vw":0.784814},{"c":0.7791,"h":0.825,"l":0.76,"n":1869,"o":0.82,"t":"2025-01-03T05:00:00Z","v":998109,"vw":0.779362},{"c":0.7595,"h":0.782,"l":0.734,"n":1914,"o":0.78,"t":"2025-01-06T05:00:00Z","v":1139443,"vw":0.748625},{"c":0.7778,"h":0.79,"l":0.69,"n":3596,"o":0.7619,"t":"2025-01-07T05:00:00Z","v":2373927,"vw":0.744079},{"c":0.7449,"h":0.7801,"l":0.7168,"n":2174,"o":0.78,"t":"2025-01-08T05:00:00Z","v":1651642,"vw":0.739021},{"c":0.6644,"h":0.739,"l":0.645,"n":2828,"o":0.7368,"t":"2025-01-10T05:00:00Z","v":1936926,"vw":0.676275},{"c":0.6863,"h":0.7205,"l":0.581,"n":2924,"o":0.6511,"t":"2025-01-13T05:00:00Z","v":1955046,"vw":0.646844},{"c":0.6611,"h":0.7297,"l":0.65,"n":1417,"o":0.69,"t":"2025-01-14T05:00:00Z","v":851276,"vw":0.678164},{"c":0.67,"h":0.6789,"l":0.63,"n":1781,"o":0.6789,"t":"2025-01-15T05:00:00Z","v":1125572,"vw":0.648259},{"c":0.614,"h":0.6698,"l":0.605,"n":2539,"o":0.662,"t":"2025-01-16T05:00:00Z","v":1269144,"vw":0.623805},{"c":0.62,"h":0.6479,"l":0.6101,"n":1262,"o":0.614,"t":"2025-01-17T05:00:00Z","v":586385,"vw":0.628807},{"c":0.6537,"h":0.6632,"l":0.6197,"n":1380,"o":0.625,"t":"2025-01-21T05:00:00Z","v":475227,"vw":0.643331},{"c":0.6239,"h":0.6598,"l":0.6201,"n":1225,"o":0.652,"t":"2025-01-22T05:00:00Z","v":620955,"vw":0.635992},{"c":0.6269,"h":0.6388,"l":0.62,"n":970,"o":0.625,"t":"2025-01-23T05:00:00Z","v":454708,"vw":0.625073},{"c":0.604,"h":0.6302,"l":0.59,"n":1904,"o":0.6238,"t":"2025-01-24T05:00:00Z","v":979465,"vw":0.602496},{"c":0.57,"h":0.6195,"l":0.5504,"n":1829,"o":0.59,"t":"2025-01-27T05:00:00Z","v":939028,"vw":0.578198},{"c":0.539,"h":0.5849,"l":0.51,"n":2821,"o":0.58,"t":"2025-01-28T05:00:00Z","v":1383643,"vw":0.537135},{"c":0.5302,"h":0.5399,"l":0.52,"n":1452,"o":0.53,"t":"2025-01-29T05:00:00Z","v":603994,"vw":0.527716},{"c":0.58,"h":0.58,"l":0.521,"n":2468,"o":0.525,"t":"2025-01-30T05:00:00Z","v":1054391,"vw":0.547697},{"c":0.6138,"h":0.6367,"l":0.58,"n":1981,"o":0.58,"t":"2025-01-31T05:00:00Z","v":1427318,"vw":0.610609},{"c":0.6,"h":0.6268,"l":0.58,"n":1819,"o":0.59,"t":"2025-02-03T05:00:00Z","v":1138444,"vw":0.602893},{"c":0.6013,"h":0.6399,"l":0.58,"n":1349,"o":0.6175,"t":"2025-02-04T05:00:00Z","v":754225,"vw":0.602546},{"c":0.6251,"h":0.6489,"l":0.6005,"n":1463,"o":0.62,"t":"2025-02-05T05:00:00Z","v":958500,"vw":0.621552},{"c":0.609,"h":0.6449,"l":0.6,"n":1217,"o":0.63,"t":"2025-02-06T05:00:00Z","v":579390,"vw":0.610141},{"c":0.5656,"h":0.6091,"l":0.56,"n":1441,"o":0.6,"t":"2025-02-07T05:00:00Z","v":698187,"vw":0.582745},{"c":0.54,"h":0.6301,"l":0.53,"n":2495,"o":0.56,"t":"2025-02-10T05:00:00Z","v":2605415,"vw":0.565627},{"c":0.5313,"h":0.5584,"l":0.53,"n":1153,"o":0.557,"t":"2025-02-11T05:00:00Z","v":594575,"vw":0.535037},{"c":0.5316,"h":0.536,"l":0.52,"n":824,"o":0.53,"t":"2025-02-12T05:00:00Z","v":426061,"vw":0.526932},{"c":0.56,"h":0.5601,"l":0.51,"n":1373,"o":0.5324,"t":"2025-02-13T05:00:00Z","v":918873,"vw":0.534486},{"c":0.5921,"h":0.5959,"l":0.5503,"n":1325,"o":0.567,"t":"2025-02-14T05:00:00Z","v":753633,"vw":0.576919},{"c":0.6191,"h":0.65,"l":0.595,"n":2254,"o":0.6,"t":"2025-02-18T05:00:00Z","v":1744482,"vw":0.620198},{"c":0.5955,"h":0.62,"l":0.59,"n":1163,"o":0.611,"t":"2025-02-19T05:00:00Z","v":627176,"vw":0.600481},{"c":0.6099,"h":0.6169,"l":0.5712,"n":1333,"o":0.6027,"t":"2025-02-20T05:00:00Z","v":1273489,"vw":0.591154},{"c":0.6169,"h":0.646,"l":0.59,"n":1589,"o":0.6161,"t":"2025-02-21T05:00:00Z","v":1382759,"vw":0.623593},{"c":0.57,"h":0.6397,"l":0.5563,"n":1953,"o":0.61,"t":"2025-02-24T05:00:00Z","v":1659632,"vw":0.577905},{"c":0.542,"h":0.5698,"l":0.53,"n":1101,"o":0.561,"t":"2025-02-25T05:00:00Z","v":629633,"vw":0.542109},{"c":0.5749,"h":0.5782,"l":0.5407,"n":824,"o":0.558,"t":"2025-02-26T05:00:00Z","v":338800,"vw":0.563257},{"c":0.5645,"h":0.5796,"l":0.559,"n":763,"o":0.5732,"t":"2025-02-27T05:00:00Z","v":284653,"vw":0.566955},{"c":0.5503,"h":0.57,"l":0.4501,"n":1752,"o":0.56,"t":"2025-02-28T05:00:00Z","v":1141127,"vw":0.5326},{"c":0.5204,"h":0.56,"l":0.52,"n":1154,"o":0.532,"t":"2025-03-03T05:00:00Z","v":673688,"vw":0.539332},{"c":0.52,"h":0.525,"l":0.47,"n":2611,"o":0.51,"t":"2025-03-04T05:00:00Z","v":1458793,"vw":0.498437},{"c":0.5616,"h":0.569,"l":0.5002,"n":802,"o":0.51,"t":"2025-03-05T05:00:00Z","v":428367,"vw":0.544956},{"c":0.5505,"h":0.6041,"l":0.54,"n":1379,"o":0.5616,"t":"2025-03-06T05:00:00Z","v":1042806,"vw":0.576769},{"c":0.5641,"h":0.5798,"l":0.5258,"n":783,"o":0.5505,"t":"2025-03-07T05:00:00Z","v":354338,"vw":0.550307},{"c":0.543,"h":0.5781,"l":0.53,"n":945,"o":0.5582,"t":"2025-03-10T04:00:00Z","v":627005,"vw":0.554761},{"c":0.5808,"h":0.5881,"l":0.5258,"n":1105,"o":0.53,"t":"2025-03-11T04:00:00Z","v":466478,"vw":0.560064},{"c":0.5894,"h":0.6,"l":0.5627,"n":755,"o":0.59,"t":"2025-03-12T04:00:00Z","v":280801,"vw":0.583679},{"c":0.5823,"h":0.59,"l":0.56,"n":879,"o":0.59,"t":"2025-03-13T04:00:00Z","v":390315,"vw":0.574494},{"c":0.585,"h":0.5989,"l":0.5705,"n":500,"o":0.59,"t":"2025-03-14T04:00:00Z","v":268388,"vw":0.589419},{"c":0.581,"h":0.599,"l":0.5701,"n":668,"o":0.585,"t":"2025-03-17T04:00:00Z","v":449809,"vw":0.581112},{"c":0.5948,"h":0.599,"l":0.5722,"n":916,"o":0.5722,"t":"2025-03-18T04:00:00Z","v":481603,"vw":0.588547},{"c":0.6639,"h":0.68,"l":0.5901,"n":2224,"o":0.5948,"t":"2025-03-19T04:00:00Z","v":1749290,"vw":0.645006},{"c":0.649,"h":0.688,"l":0.63,"n":1621,"o":0.6639,"t":"2025-03-20T04:00:00Z","v":975362,"vw":0.658223},{"c":0.68,"h":0.693,"l":0.63,"n":2554,"o":0.64,"t":"2025-03-21T04:00:00Z","v":1994011,"vw":0.666603},{"c":0.6431,"h":0.6902,"l":0.6011,"n":2095,"o":0.69,"t":"2025-03-24T04:00:00Z","v":2078925,"vw":0.649547},{"c":0.6356,"h":0.65,"l":0.6076,"n":874,"o":0.65,"t":"2025-03-25T04:00:00Z","v":549077,"vw":0.62569},{"c":0.6188,"h":0.65,"l":0.61,"n":664,"o":0.65,"t":"2025-03-26T04:00:00Z","v":442457,"vw":0.619793},{"c":0.6264,"h":0.6337,"l":0.6004,"n":935,"o":0.6275,"t":"2025-03-27T04:00:00Z","v":517652,"vw":0.612335},{"c":0.614,"h":0.65,"l":0.6109,"n":1009,"o":0.621,"t":"2025-03-28T04:00:00Z","v":586409,"vw":0.629263},{"c":0.5749,"h":0.62,"l":0.5689,"n":1179,"o":0.61,"t":"2025-03-31T04:00:00Z","v":1295362,"vw":0.585292},{"c":0.546,"h":0.64,"l":0.5401,"n":2704,"o":0.6,"t":"2025-04-01T04:00:00Z","v":3691700,"vw":0.585484},{"c":0.5485,"h":0.5905,"l":0.5327,"n":2726,"o":0.557,"t":"2025-04-02T04:00:00Z","v":2234931,"vw":0.557199},{"c":0.59,"h":0.6118,"l":0.5348,"n":2054,"o":0.5493,"t":"2025-04-03T04:00:00Z","v":1480178,"vw":0.565535},{"c":0.5159,"h":0.5828,"l":0.465,"n":1960,"o":0.58,"t":"2025-04-04T04:00:00Z","v":1495472,"vw":0.51873},{"c":0.4608,"h":0.5099,"l":0.45,"n":2220,"o":0.4772,"t":"2025-04-07T04:00:00Z","v":2719710,"vw":0.476499},{"c":0.4701,"h":0.52,"l":0.4607,"n":909,"o":0.5,"t":"2025-04-08T04:00:00Z","v":691630,"vw":0.4883},{"c":0.512,"h":0.5345,"l":0.4502,"n":1545,"o":0.46,"t":"2025-04-09T04:00:00Z","v":1110380,"vw":0.50156},{"c":0.5301,"h":0.5446,"l":0.5001,"n":1049,"o":0.51,"t":"2025-04-10T04:00:00Z","v":753356,"vw":0.520896},{"c":0.5476,"h":0.5681,"l":0.503,"n":1218,"o":0.5345,"t":"2025-04-11T04:00:00Z","v":879674,"vw":0.539041},{"c":0.61,"h":0.619,"l":0.5327,"n":1351,"o":0.5596,"t":"2025-04-14T04:00:00Z","v":1055380,"vw":0.589997},{"c":0.5936,"h":0.6281,"l":0.5901,"n":611,"o":0.6198,"t":"2025-04-15T04:00:00Z","v":475220,"vw":0.613156},{"c":0.598,"h":0.61,"l":0.5901,"n":427,"o":0.61,"t":"2025-04-16T04:00:00Z","v":213332,"vw":0.598917},{"c":0.6003,"h":0.6103,"l":0.5975,"n":440,"o":0.598,"t":"2025-04-17T04:00:00Z","v":186598,"vw":0.602088},{"c":0.6101,"h":0.6318,"l":0.592,"n":972,"o":0.63,"t":"2025-04-21T04:00:00Z","v":832034,"vw":0.613719},{"c":0.6233,"h":0.6387,"l":0.6045,"n":952,"o":0.6045,"t":"2025-04-22T04:00:00Z","v":665484,"vw":0.625306},{"c":0.6342,"h":0.6695,"l":0.6307,"n":553,"o":0.633,"t":"2025-04-23T04:00:00Z","v":463561,"vw":0.646321},{"c":0.64,"h":0.6576,"l":0.63,"n":764,"o":0.6342,"t":"2025-04-24T04:00:00Z","v":575296,"vw":0.641159},{"c":0.64,"h":0.6499,"l":0.6323,"n":410,"o":0.637,"t":"2025-04-25T04:00:00Z","v":229272,"vw":0.638371},{"c":0.6486,"h":0.658,"l":0.6301,"n":450,"o":0.65,"t":"2025-04-28T04:00:00Z","v":239580,"vw":0.644386},{"c":0.644,"h":0.6548,"l":0.64,"n":363,"o":0.64,"t":"2025-04-29T04:00:00Z","v":169708,"vw":0.644946},{"c":0.6516,"h":0.6627,"l":0.6308,"n":1069,"o":0.65,"t":"2025-04-30T04:00:00Z","v":889956,"vw":0.650801},{"c":0.65,"h":0.67,"l":0.65,"n":919,"o":0.66,"t":"2025-05-01T04:00:00Z","v":374720,"vw":0.657528},{"c":0.6521,"h":0.67,"l":0.65,"n":828,"o":0.67,"t":"2025-05-02T04:00:00Z","v":485312,"vw":0.655632},{"c":0.6477,"h":0.669,"l":0.6425,"n":528,"o":0.669,"t":"2025-05-05T04:00:00Z","v":292242,"vw":0.653806},{"c":0.6055,"h":0.6545,"l":0.5929,"n":872,"o":0.6519,"t":"2025-05-06T04:00:00Z","v":813378,"vw":0.619028},{"c":0.6371,"h":0.642,"l":0.61,"n":451,"o":0.6368,"t":"2025-05-07T04:00:00Z","v":417311,"vw":0.630197},{"c":0.6221,"h":0.6407,"l":0.5901,"n":729,"o":0.64,"t":"2025-05-08T04:00:00Z","v":286679,"vw":0.61422},{"c":0.55,"h":0.6379,"l":0.545,"n":1455,"o":0.63,"t":"2025-05-09T04:00:00Z","v":1800352,"vw":0.57331},{"c":0.5655,"h":0.5899,"l":0.549,"n":861,"o":0.57,"t":"2025-05-12T04:00:00Z","v":646975,"vw":0.568549},{"c":0.6057,"h":0.61,"l":0.56,"n":4332,"o":0.579,"t":"2025-05-13T04:00:00Z","v":648160,"vw":0.59072},{"c":0.5583,"h":0.62,"l":0.5456,"n":1488,"o":0.61,"t":"2025-05-14T04:00:00Z","v":1488629,"vw":0.580134},{"c":0.5506,"h":0.595,"l":0.5,"n":1261,"o":0.575,"t":"2025-05-15T04:00:00Z","v":1194605,"vw":0.54866},{"c":0.5959,"h":0.62,"l":0.5762,"n":1207,"o":0.58,"t":"2025-05-16T04:00:00Z","v":1322837,"vw":0.599096},{"c":0.606,"h":0.6146,"l":0.5669,"n":1056,"o":0.61,"t":"2025-05-19T04:00:00Z","v":790712,"vw":0.596536},{"c":0.6,"h":0.62,"l":0.5851,"n":713,"o":0.62,"t":"2025-05-20T04:00:00Z","v":662668,"vw":0.600099},{"c":0.57,"h":0.6091,"l":0.56,"n":1043,"o":0.6,"t":"2025-05-21T04:00:00Z","v":994785,"vw":0.576465},{"c":0.5491,"h":0.5834,"l":0.5444,"n":1663,"o":0.579,"t":"2025-05-22T04:00:00Z","v":1161234,"vw":0.563227},{"c":0.5532,"h":0.5806,"l":0.541,"n":860,"o":0.5491,"t":"2025-05-23T04:00:00Z","v":472594,"vw":0.547641},{"c":0.5911,"h":0.6199,"l":0.567,"n":1376,"o":0.5768,"t":"2025-05-27T04:00:00Z","v":1428494,"vw":0.59361},{"c":0.6109,"h":0.62,"l":0.5951,"n":1092,"o":0.61,"t":"2025-05-28T04:00:00Z","v":664029,"vw":0.608085},{"c":0.5869,"h":0.6198,"l":0.5581,"n":1787,"o":0.6,"t":"2025-05-29T04:00:00Z","v":1464387,"vw":0.579263},{"c":0.5858,"h":0.6,"l":0.57,"n":872,"o":0.6,"t":"2025-05-30T04:00:00Z","v":778825,"vw":0.589375},{"c":0.6624,"h":0.674,"l":0.572,"n":2713,"o":0.595,"t":"2025-06-02T04:00:00Z","v":2891634,"vw":0.631491},{"c":0.763,"h":0.8328,"l":0.6728,"n":11411,"o":0.68,"t":"2025-06-03T04:00:00Z","v":12637368,"vw":0.788586},{"c":0.775,"h":0.8518,"l":0.77,"n":11879,"o":0.81,"t":"2025-06-04T04:00:00Z","v":9727174,"vw":0.801954},{"c":0.7692,"h":0.8024,"l":0.76,"n":5187,"o":0.8,"t":"2025-06-05T04:00:00Z","v":3556858,"vw":0.783101},{"c":0.7544,"h":0.79,"l":0.74,"n":4282,"o":0.7838,"t":"2025-06-06T04:00:00Z","v":2274883,"vw":0.752119},{"c":0.9,"h":1.1,"l":0.7551,"n":27188,"o":0.7732,"t":"2025-06-09T04:00:00Z","v":21244725,"vw":0.959084},{"c":0.5321,"h":0.73,"l":0.47,"n":56737,"o":0.498,"t":"2025-06-10T04:00:00Z","v":49998298,"vw":0.598596},{"c":0.6299,"h":0.648,"l":0.578,"n":9872,"o":0.5849,"t":"2025-06-11T04:00:00Z","v":8437360,"vw":0.61739},{"c":0.6379,"h":0.66,"l":0.6008,"n":6005,"o":0.65,"t":"2025-06-12T04:00:00Z","v":4191769,"vw":0.62675},{"c":0.6814,"h":0.735,"l":0.62,"n":7855,"o":0.64,"t":"2025-06-13T04:00:00Z","v":4351370,"vw":0.678981},{"c":0.7543,"h":0.7576,"l":0.71,"n":12385,"o":0.72,"t":"2025-06-16T04:00:00Z","v":5174948,"vw":0.736021},{"c":0.6867,"h":0.7,"l":0.6011,"n":37885,"o":0.6099,"t":"2025-06-17T04:00:00Z","v":11087207,"vw":0.663798},{"c":0.6675,"h":0.6899,"l":0.601,"n":34425,"o":0.6793,"t":"2025-06-18T04:00:00Z","v":7584889,"vw":0.643709},{"c":6.34,"h":6.37,"l":4.84,"n":12528,"o":6.25,"t":"2025-06-20T04:00:00Z","v":2438144,"vw":5.719399},{"c":7.11,"h":8.2457,"l":5.9005,"n":12103,"o":6.22,"t":"2025-06-23T04:00:00Z","v":1859015,"vw":7.233997},{"c":6.94,"h":7.69,"l":6.655,"n":6491,"o":7.35,"t":"2025-06-24T04:00:00Z","v":1359883,"vw":7.062547},{"c":6.21,"h":6.9,"l":6.05,"n":6524,"o":6.78,"t":"2025-06-25T04:00:00Z","v":1035631,"vw":6.380856},{"c":5.94,"h":6.49,"l":5.81,"n":6010,"o":6.33,"t":"2025-06-26T04:00:00Z","v":846855,"vw":6.070059},{"c":6.8,"h":7.15,"l":5.61,"n":11191,"o":5.89,"t":"2025-06-27T04:00:00Z","v":1816108,"vw":6.563678},{"c":4.77,"h":5.7,"l":4.755,"n":23073,"o":5.45,"t":"2025-06-30T04:00:00Z","v":4766071,"vw":5.039813},{"c":4.9,"h":5.04,"l":4.8,"n":6465,"o":5,"t":"2025-07-01T04:00:00Z","v":1396818,"vw":4.941059},{"c":4.64,"h":4.985,"l":4.51,"n":8409,"o":4.93,"t":"2025-07-02T04:00:00Z","v":929640,"vw":4.640555},{"c":4.6,"h":4.675,"l":4.31,"n":19992,"o":4.67,"t":"2025-07-03T04:00:00Z","v":819492,"vw":4.445605},{"c":4.69,"h":4.81,"l":4.34,"n":7842,"o":4.55,"t":"2025-07-07T04:00:00Z","v":605440,"vw":4.596553},{"c":4.97,"h":5.0796,"l":4.62,"n":5320,"o":4.7,"t":"2025-07-08T04:00:00Z","v":639522,"vw":4.900851},{"c":5.38,"h":5.42,"l":4.9,"n":6224,"o":5,"t":"2025-07-09T04:00:00Z","v":933645,"vw":5.173182},{"c":5.25,"h":5.55,"l":5.12,"n":7484,"o":5.55,"t":"2025-07-10T04:00:00Z","v":911317,"vw":5.266807},{"c":5.01,"h":5.26,"l":4.83,"n":6521,"o":5.23,"t":"2025-07-11T04:00:00Z","v":809323,"vw":5.008985},{"c":4.88,"h":5,"l":4.79,"n":4164,"o":5,"t":"2025-07-14T04:00:00Z","v":601313,"vw":4.894701},{"c":4.62,"h":4.96,"l":4.61,"n":5257,"o":4.9,"t":"2025-07-15T04:00:00Z","v":679023,"vw":4.724738},{"c":4.58,"h":4.72,"l":4.44,"n":5432,"o":4.61,"t":"2025-07-16T04:00:00Z","v":632739,"vw":4.577026},{"c":4.65,"h":4.68,"l":4.5,"n":3090,"o":4.56,"t":"2025-07-17T04:00:00Z","v":348621,"vw":4.600432},{"c":4.43,"h":4.67,"l":4.42,"n":3873,"o":4.64,"t":"2025-07-18T04:00:00Z","v":519353,"vw":4.519515},{"c":4.5,"h":4.64,"l":4.38,"n":4667,"o":4.45,"t":"2025-07-21T04:00:00Z","v":485249,"vw":4.506191},{"c":4.47,"h":4.57,"l":4.4,"n":2751,"o":4.5,"t":"2025-07-22T04:00:00Z","v":354979,"vw":4.48735},{"c":4.61,"h":4.69,"l":4.44,"n":2819,"o":4.49,"t":"2025-07-23T04:00:00Z","v":454878,"vw":4.601132},{"c":4.85,"h":4.96,"l":4.6,"n":4079,"o":4.61,"t":"2025-07-24T04:00:00Z","v":595456,"vw":4.827272},{"c":4.87,"h":4.9208,"l":4.72,"n":2627,"o":4.86,"t":"2025-07-25T04:00:00Z","v":391127,"vw":4.823568},{"c":4.71,"h":4.94,"l":4.71,"n":2448,"o":4.92,"t":"2025-07-28T04:00:00Z","v":302255,"vw":4.775037},{"c":4.42,"h":4.7206,"l":4.415,"n":4784,"o":4.7,"t":"2025-07-29T04:00:00Z","v":430866,"vw":4.495686},{"c":4.42,"h":4.5083,"l":4.36,"n":3538,"o":4.43,"t":"2025-07-30T04:00:00Z","v":325498,"vw":4.407697},{"c":4.34,"h":4.4455,"l":4.25,"n":5702,"o":4.42,"t":"2025-07-31T04:00:00Z","v":355874,"vw":4.356451},{"c":4.2,"h":4.32,"l":4.1,"n":3965,"o":4.26,"t":"2025-08-01T04:00:00Z","v":376366,"vw":4.190065},{"c":4.19,"h":4.3238,"l":4.15,"n":1977,"o":4.24,"t":"2025-08-04T04:00:00Z","v":204096,"vw":4.222985},{"c":4.21,"h":4.26,"l":4.08,"n":1935,"o":4.2,"t":"2025-08-05T04:00:00Z","v":256013,"vw":4.181224},{"c":4.15,"h":4.25,"l":4.07,"n":1783,"o":4.15,"t":"2025-08-06T04:00:00Z","v":225541,"vw":4.149689},{"c":4.06,"h":4.2464,"l":4.04,"n":1915,"o":4.19,"t":"2025-08-07T04:00:00Z","v":293042,"vw":4.102787},{"c":4.09,"h":4.16,"l":4.02,"n":2049,"o":4.06,"t":"2025-08-08T04:00:00Z","v":228395,"vw":4.100655},{"c":4.01,"h":4.43,"l":3.975,"n":3460,"o":4.1,"t":"2025-08-11T04:00:00Z","v":569759,"vw":4.163499},{"c":4.25,"h":4.265,"l":3.97,"n":2372,"o":4.05,"t":"2025-08-12T04:00:00Z","v":336533,"vw":4.117511},{"c":4.41,"h":4.42,"l":4.23,"n":2487,"o":4.3,"t":"2025-08-13T04:00:00Z","v":410872,"vw":4.347561},{"c":4.63,"h":4.64,"l":4.24,"n":2657,"o":4.24,"t":"2025-08-14T04:00:00Z","v":532655,"vw":4.47112},{"c":4.7,"h":4.97,"l":4.49,"n":3369,"o":4.61,"t":"2025-08-15T04:00:00Z","v":564512,"vw":4.794506},{"c":4.08,"h":4.79,"l":3.86,"n":10368,"o":4.79,"t":"2025-08-18T04:00:00Z","v":2140840,"vw":4.128713},{"c":4.07,"h":4.12,"l":3.9,"n":4522,"o":4,"t":"2025-08-19T04:00:00Z","v":837201,"vw":4.033436},{"c":4.09,"h":4.1479,"l":3.9606,"n":2807,"o":4.05,"t":"2025-08-20T04:00:00Z","v":365151,"vw":4.055873},{"c":4.25,"h":4.25,"l":4.01,"n":2505,"o":4.01,"t":"2025-08-21T04:00:00Z","v":460041,"vw":4.159806},{"c":4.2,"h":4.35,"l":4.16,"n":3369,"o":4.25,"t":"2025-08-22T04:00:00Z","v":410273,"vw":4.226884},{"c":4.29,"h":4.4,"l":4.18,"n":3732,"o":4.21,"t":"2025-08-25T04:00:00Z","v":469713,"vw":4.320487},{"c":4.25,"h":4.3187,"l":4.1207,"n":2934,"o":4.2,"t":"2025-08-26T04:00:00Z","v":357871,"vw":4.189474},{"c":4.27,"h":4.314,"l":4.21,"n":2163,"o":4.25,"t":"2025-08-27T04:00:00Z","v":228873,"vw":4.268663},{"c":4.2,"h":4.3099,"l":4.1511,"n":1986,"o":4.26,"t":"2025-08-28T04:00:00Z","v":219846,"vw":4.205169},{"c":4.19,"h":4.2591,"l":4.07,"n":2326,"o":4.17,"t":"2025-08-29T04:00:00Z","v":416597,"vw":4.148323},{"c":4.32,"h":4.325,"l":4.11,"n":2884,"o":4.17,"t":"2025-09-02T04:00:00Z","v":371709,"vw":4.23732},{"c":4.29,"h":4.35,"l":4.235,"n":2148,"o":4.29,"t":"2025-09-03T04:00:00Z","v":223420,"vw":4.28737},{"c":4.32,"h":4.325,"l":4.15,"n":1508,"o":4.27,"t":"2025-09-04T04:00:00Z","v":200995,"vw":4.221632},{"c":4.36,"h":4.4,"l":4.25,"n":2612,"o":4.31,"t":"2025-09-05T04:00:00Z","v":322905,"vw":4.313231},{"c":4.37,"h":4.43,"l":4.23,"n":3279,"o":4.36,"t":"2025-09-08T04:00:00Z","v":300494,"vw":4.33371},{"c":4.38,"h":4.42,"l":4.28,"n":1811,"o":4.4,"t":"2025-09-09T04:00:00Z","v":242029,"vw":4.333636},{"c":4.29,"h":4.4,"l":4.2,"n":2229,"o":4.4,"t":"2025-09-10T04:00:00Z","v":276769,"vw":4.293707},{"c":4.09,"h":4.3233,"l":4.03,"n":5492,"o":4.29,"t":"2025-09-11T04:00:00Z","v":971995,"vw":4.118175},{"c":3.87,"h":4.21,"l":3.82,"n":6080,"o":4.2,"t":"2025-09-12T04:00:00Z","v":1172941,"vw":3.931818},{"c":3.94,"h":3.98,"l":3.8,"n":3280,"o":3.87,"t":"2025-09-15T04:00:00Z","v":489577,"vw":3.878147},{"c":3.99,"h":4.2139,"l":3.96,"n":3572,"o":3.96,"t":"2025-09-16T04:00:00Z","v":722339,"vw":4.100068},{"c":4.04,"h":4.13,"l":3.98,"n":3184,"o":3.98,"t":"2025-09-17T04:00:00Z","v":373300,"vw":4.062692},{"c":4.09,"h":4.14,"l":4,"n":2630,"o":4.04,"t":"2025-09-18T04:00:00Z","v":336825,"vw":4.049078},{"c":3.96,"h":4.128,"l":3.96,"n":2552,"o":4.09,"t":"2025-09-19T04:00:00Z","v":718718,"vw":4.006518},{"c":3.96,"h":4.038,"l":3.83,"n":3492,"o":4,"t":"2025-09-22T04:00:00Z","v":461097,"vw":3.941131},{"c":3.98,"h":4.035,"l":3.8901,"n":2601,"o":3.96,"t":"2025-09-23T04:00:00Z","v":352848,"vw":3.974998},{"c":3.85,"h":4.06,"l":3.82,"n":3054,"o":3.98,"t":"2025-09-24T04:00:00Z","v":662391,"vw":3.890744},{"c":3.74,"h":3.9599,"l":3.71,"n":3491,"o":3.85,"t":"2025-09-25T04:00:00Z","v":528558,"vw":3.777222},{"c":4.02,"h":4.05,"l":3.75,"n":1781,"o":3.76,"t":"2025-09-26T04:00:00Z","v":298592,"vw":3.923289},{"c":4.15,"h":4.28,"l":3.97,"n":3006,"o":4.03,"t":"2025-09-29T04:00:00Z","v":620316,"vw":4.115161},{"c":4.36,"h":4.36,"l":4.109,"n":2104,"o":4.13,"t":"2025-09-30T04:00:00Z","v":448537,"vw":4.237993},{"c":4.455,"h":4.48,"l":4.15,"n":2151,"o":4.195,"t":"2025-10-01T04:00:00Z","v":430776,"vw":4.341721},{"c":4.62,"h":4.73,"l":4.41,"n":2341,"o":4.51,"t":"2025-10-02T04:00:00Z","v":403264,"vw":4.590001},{"c":4.62,"h":4.8,"l":4.5,"n":1873,"o":4.62,"t":"2025-10-03T04:00:00Z","v":355442,"vw":4.634936},{"c":4.6,"h":4.65,"l":4.515,"n":2154,"o":4.61,"t":"2025-10-06T04:00:00Z","v":297356,"vw":4.58412},{"c":4.63,"h":4.84,"l":4.51,"n":2178,"o":4.63,"t":"2025-10-07T04:00:00Z","v":350981,"vw":4.662943},{"c":4.77,"h":4.87,"l":4.5221,"n":1881,"o":4.7,"t":"2025-10-08T04:00:00Z","v":268303,"vw":4.733574},{"c":4.73,"h":4.74,"l":4.57,"n":1802,"o":4.71,"t":"2025-10-09T04:00:00Z","v":247156,"vw":4.650683},{"c":4.44,"h":4.82,"l":4.4,"n":2049,"o":4.76,"t":"2025-10-10T04:00:00Z","v":324746,"vw":4.561678},{"c":4.49,"h":4.5799,"l":4.325,"n":1299,"o":4.56,"t":"2025-10-13T04:00:00Z","v":254080,"vw":4.4494},{"c":4.56,"h":4.74,"l":4.3369,"n":1418,"o":4.46,"t":"2025-10-14T04:00:00Z","v":304812,"vw":4.568772},{"c":4.8,"h":4.84,"l":4.61,"n":1669,"o":4.66,"t":"2025-10-15T04:00:00Z","v":297344,"vw":4.745826},{"c":4.93,"h":5.34,"l":4.84,"n":3846,"o":4.84,"t":"2025-10-16T04:00:00Z","v":803958,"vw":5.088738},{"c":4.71,"h":5.1799,"l":4.685,"n":1394,"o":4.94,"t":"2025-10-17T04:00:00Z","v":199471,"vw":4.776336},{"c":5,"h":5.03,"l":4.72,"n":1721,"o":4.75,"t":"2025-10-20T04:00:00Z","v":323162,"vw":4.905816},{"c":4.94,"h":5.08,"l":4.86,"n":1032,"o":5,"t":"2025-10-21T04:00:00Z","v":240997,"vw":4.977737},{"c":4.89,"h":5.16,"l":4.78,"n":2600,"o":4.94,"t":"2025-10-22T04:00:00Z","v":415760,"vw":4.971031},{"c":4.86,"h":5.02,"l":4.86,"n":858,"o":4.88,"t":"2025-10-23T04:00:00Z","v":125227,"vw":4.941777},{"c":5.13,"h":5.15,"l":4.93,"n":2080,"o":4.93,"t":"2025-10-24T04:00:00Z","v":419233,"vw":5.074552},{"c":5.24,"h":5.4,"l":5.1,"n":1855,"o":5.23,"t":"2025-10-27T04:00:00Z","v":332603,"vw":5.233813},{"c":4.72,"h":5.32,"l":4.62,"n":10691,"o":5.3,"t":"2025-10-28T04:00:00Z","v":1732017,"vw":4.872206},{"c":4.8,"h":5.09,"l":4.725,"n":5529,"o":4.81,"t":"2025-10-29T04:00:00Z","v":936443,"vw":4.883012},{"c":4.81,"h":5.065,"l":4.765,"n":3761,"o":4.83,"t":"2025-10-30T04:00:00Z","v":523352,"vw":4.904635},{"c":4.75,"h":4.83,"l":4.63,"n":2645,"o":4.82,"t":"2025-10-31T04:00:00Z","v":433783,"vw":4.73601},{"c":4.44,"h":4.7641,"l":4.41,"n":4514,"o":4.74,"t":"2025-11-03T05:00:00Z","v":802679,"vw":4.525974},{"c":4.44,"h":4.59,"l":4.32,"n":2499,"o":4.34,"t":"2025-11-04T05:00:00Z","v":424476,"vw":4.466599},{"c":4.58,"h":4.62,"l":4.4,"n":1350,"o":4.44,"t":"2025-11-05T05:00:00Z","v":193789,"vw":4.523147},{"c":4.48,"h":4.63,"l":4.41,"n":1661,"o":4.6,"t":"2025-11-06T05:00:00Z","v":184768,"vw":4.49915},{"c":4.62,"h":4.66,"l":4.28,"n":3689,"o":4.43,"t":"2025-11-07T05:00:00Z","v":380152,"vw":4.48172},{"c":4.71,"h":4.74,"l":4.5,"n":2407,"o":4.68,"t":"2025-11-10T05:00:00Z","v":349254,"vw":4.641699},{"c":4.79,"h":4.87,"l":4.57,"n":2895,"o":4.69,"t":"2025-11-11T05:00:00Z","v":347983,"vw":4.7178},{"c":5.14,"h":5.54,"l":4.8,"n":6920,"o":4.8,"t":"2025-11-12T05:00:00Z","v":1157590,"vw":5.248474},{"c":5.33,"h":5.395,"l":4.9432,"n":3755,"o":5.15,"t":"2025-11-13T05:00:00Z","v":515305,"vw":5.174252},{"c":5.67,"h":6.041,"l":5.1501,"n":5364,"o":5.21,"t":"2025-11-14T05:00:00Z","v":905182,"vw":5.735403},{"c":5.77,"h":6,"l":5.67,"n":4507,"o":5.68,"t":"2025-11-17T05:00:00Z","v":561940,"vw":5.825873},{"c":5.92,"h":5.95,"l":5.57,"n":3303,"o":5.69,"t":"2025-11-18T05:00:00Z","v":433279,"vw":5.761105},{"c":5.53,"h":5.94,"l":5.47,"n":3812,"o":5.87,"t":"2025-11-19T05:00:00Z","v":428191,"vw":5.675039},{"c":5.27,"h":5.73,"l":5.26,"n":2747,"o":5.59,"t":"2025-11-20T05:00:00Z","v":327750,"vw":5.440684},{"c":5.4,"h":5.44,"l":5.1409,"n":2049,"o":5.33,"t":"2025-11-21T05:00:00Z","v":177564,"vw":5.314829},{"c":5.52,"h":5.685,"l":5.4,"n":2828,"o":5.43,"t":"2025-11-24T05:00:00Z","v":322454,"vw":5.541136},{"c":5.72,"h":5.77,"l":5.475,"n":1717,"o":5.54,"t":"2025-11-25T05:00:00Z","v":253624,"vw":5.664911},{"c":6.3,"h":6.365,"l":5.72,"n":3326,"o":5.72,"t":"2025-11-26T05:00:00Z","v":511640,"vw":6.158692},{"c":6.47,"h":6.7,"l":6.32,"n":2047,"o":6.33,"t":"2025-11-28T05:00:00Z","v":336146,"vw":6.516863},{"c":6,"h":6.5,"l":5.96,"n":2869,"o":6.4,"t":"2025-12-01T05:00:00Z","v":449102,"vw":6.173854},{"c":5.86,"h":6.26,"l":5.77,"n":3002,"o":6.06,"t":"2025-12-02T05:00:00Z","v":375528,"vw":6.010697},{"c":6.17,"h":6.215,"l":5.91,"n":2798,"o":5.91,"t":"2025-12-03T05:00:00Z","v":364006,"vw":6.094028},{"c":6.5,"h":6.555,"l":6.1405,"n":2581,"o":6.23,"t":"2025-12-04T05:00:00Z","v":307805,"vw":6.360709},{"c":6.23,"h":6.6,"l":6.2045,"n":3868,"o":6.57,"t":"2025-12-05T05:00:00Z","v":436397,"vw":6.328175},{"c":6.58,"h":6.65,"l":6.06,"n":3289,"o":6.28,"t":"2025-12-08T05:00:00Z","v":462117,"vw":6.389023},{"c":6.52,"h":6.945,"l":6.48,"n":3698,"o":6.54,"t":"2025-12-09T05:00:00Z","v":370800,"vw":6.674039},{"c":6.59,"h":6.69,"l":6.31,"n":2913,"o":6.55,"t":"2025-12-10T05:00:00Z","v":312869,"vw":6.55783},{"c":6.41,"h":6.625,"l":6.32,"n":2746,"o":6.59,"t":"2025-12-11T05:00:00Z","v":302665,"vw":6.423652},{"c":6.23,"h":6.57,"l":6.195,"n":2412,"o":6.41,"t":"2025-12-12T05:00:00Z","v":249994,"vw":6.324719},{"c":5.88,"h":6.31,"l":5.86,"n":2741,"o":6.31,"t":"2025-12-15T05:00:00Z","v":380471,"vw":6.029097},{"c":5.88,"h":6.05,"l":5.8455,"n":2299,"o":5.89,"t":"2025-12-16T05:00:00Z","v":212730,"vw":5.90726},{"c":5.45,"h":5.91,"l":5.42,"n":4865,"o":5.88,"t":"2025-12-17T05:00:00Z","v":649652,"vw":5.571256},{"c":5.4,"h":5.65,"l":5.35,"n":2580,"o":5.48,"t":"2025-12-18T05:00:00Z","v":305034,"vw":5.447268},{"c":5.56,"h":5.58,"l":5.37,"n":3803,"o":5.45,"t":"2025-12-19T05:00:00Z","v":390059,"vw":5.516731},{"c":5.85,"h":5.85,"l":5.54,"n":1895,"o":5.57,"t":"2025-12-22T05:00:00Z","v":256431,"vw":5.74998},{"c":5.74,"h":5.92,"l":5.7,"n":1754,"o":5.84,"t":"2025-12-23T05:00:00Z","v":181210,"vw":5.811845},{"c":5.86,"h":5.92,"l":5.69,"n":913,"o":5.77,"t":"2025-12-24T05:00:00Z","v":115917,"vw":5.818673},{"c":6.07,"h":6.08,"l":5.76,"n":1765,"o":5.93,"t":"2025-12-26T05:00:00Z","v":198938,"vw":5.968722},{"c":5.93,"h":6.3,"l":5.92,"n":4279,"o":6.25,"t":"2025-12-29T05:00:00Z","v":526039,"vw":6.056534},{"c":5.59,"h":6.0336,"l":5.45,"n":3893,"o":5.91,"t":"2025-12-30T05:00:00Z","v":582871,"vw":5.633653},{"c":5.77,"h":5.78,"l":5.45,"n":2364,"o":5.6,"t":"2025-12-31T05:00:00Z","v":283674,"vw":5.663576},{"c":5.8,"h":5.95,"l":5.66,"n":2983,"o":5.85,"t":"2026-01-02T05:00:00Z","v":345564,"vw":5.773907},{"c":5.52,"h":5.85,"l":5.36,"n":3674,"o":5.85,"t":"2026-01-05T05:00:00Z","v":645607,"vw":5.528566},{"c":5.65,"h":5.65,"l":5.425,"n":2662,"o":5.56,"t":"2026-01-06T05:00:00Z","v":266676,"vw":5.532213},{"c":6.01,"h":6.06,"l":5.62,"n":3120,"o":5.64,"t":"2026-01-07T05:00:00Z","v":464610,"vw":5.916623},{"c":6.12,"h":6.35,"l":5.87,"n":3574,"o":6.09,"t":"2026-01-08T05:00:00Z","v":509191,"vw":6.139194},{"c":6.18,"h":6.35,"l":6,"n":2735,"o":6.13,"t":"2026-01-09T05:00:00Z","v":390231,"vw":6.191596},{"c":5.87,"h":6.24,"l":5.66,"n":4844,"o":6.18,"t":"2026-01-12T05:00:00Z","v":771336,"vw":5.891916},{"c":6.03,"h":6.065,"l":5.65,"n":2908,"o":5.85,"t":"2026-01-13T05:00:00Z","v":433222,"vw":5.859819},{"c":6.61,"h":6.6599,"l":5.955,"n":5830,"o":6.01,"t":"2026-01-14T05:00:00Z","v":909831,"vw":6.375101},{"c":6.27,"h":6.66,"l":6.1675,"n":4248,"o":6.66,"t":"2026-01-15T05:00:00Z","v":596529,"vw":6.293793},{"c":6.19,"h":6.3,"l":6.01,"n":5274,"o":6.27,"t":"2026-01-16T05:00:00Z","v":582307,"vw":6.110292},{"c":6.58,"h":6.9,"l":6.03,"n":5954,"o":6.15,"t":"2026-01-20T05:00:00Z","v":778027,"vw":6.550528},{"c":6.6,"h":6.6673,"l":6.3401,"n":3691,"o":6.61,"t":"2026-01-21T05:00:00Z","v":425925,"vw":6.530822},{"c":7.13,"h":7.19,"l":6.565,"n":5425,"o":6.65,"t":"2026-01-22T05:00:00Z","v":827612,"vw":6.946536},{"c":6.92,"h":7.13,"l":6.87,"n":4764,"o":7.13,"t":"2026-01-23T05:00:00Z","v":483934,"vw":6.974537},{"c":6.88,"h":6.88,"l":6.595,"n":4110,"o":6.86,"t":"2026-01-26T05:00:00Z","v":494234,"vw":6.748754},{"c":7.2,"h":7.29,"l":6.73,"n":4712,"o":6.8,"t":"2026-01-27T05:00:00Z","v":536214,"vw":7.088633},{"c":7.02,"h":7.21,"l":6.855,"n":3571,"o":7.2,"t":"2026-01-28T05:00:00Z","v":400474,"vw":7.012047},{"c":6.67,"h":7,"l":6.41,"n":13271,"o":6.87,"t":"2026-01-29T05:00:00Z","v":1743093,"vw":6.643937},{"c":5.97,"h":6.69,"l":5.83,"n":12710,"o":6.57,"t":"2026-01-30T05:00:00Z","v":1807239,"vw":5.998093},{"c":6.45,"h":6.5499,"l":5.89,"n":4647,"o":5.97,"t":"2026-02-02T05:00:00Z","v":586531,"vw":6.332215},{"c":6.92,"h":6.93,"l":6.395,"n":5468,"o":6.47,"t":"2026-02-03T05:00:00Z","v":709067,"vw":6.718624},{"c":6.51,"h":6.935,"l":6.28,"n":4518,"o":6.9,"t":"2026-02-04T05:00:00Z","v":532893,"vw":6.467976},{"c":6.19,"h":6.643,"l":6.12,"n":4809,"o":6.42,"t":"2026-02-05T05:00:00Z","v":589241,"vw":6.332846},{"c":6.69,"h":6.78,"l":6.32,"n":4586,"o":6.32,"t":"2026-02-06T05:00:00Z","v":599173,"vw":6.600648},{"c":6.6,"h":6.69,"l":6.315,"n":4256,"o":6.69,"t":"2026-02-09T05:00:00Z","v":531726,"vw":6.484738},{"c":6.37,"h":6.6676,"l":6.37,"n":3432,"o":6.6,"t":"2026-02-10T05:00:00Z","v":383836,"vw":6.453691},{"c":6.25,"h":6.525,"l":6.021,"n":5108,"o":6.38,"t":"2026-02-11T05:00:00Z","v":717315,"vw":6.186782},{"c":6.08,"h":6.28,"l":5.98,"n":2448,"o":6.28,"t":"2026-02-12T05:00:00Z","v":308575,"vw":6.072814},{"c":6.2,"h":6.25,"l":6.08,"n":3406,"o":6.1,"t":"2026-02-13T05:00:00Z","v":446396,"vw":6.15916},{"c":6.22,"h":6.4,"l":6.18,"n":2451,"o":6.2,"t":"2026-02-17T05:00:00Z","v":348822,"vw":6.285581},{"c":6.37,"h":6.4599,"l":6.15,"n":2282,"o":6.22,"t":"2026-02-18T05:00:00Z","v":266688,"vw":6.336861},{"c":6.51,"h":6.79,"l":6.43,"n":3816,"o":6.49,"t":"2026-02-19T05:00:00Z","v":543017,"vw":6.558497},{"c":6.28,"h":6.55,"l":6.23,"n":3380,"o":6.42,"t":"2026-02-20T05:00:00Z","v":345225,"vw":6.337847},{"c":6.57,"h":6.67,"l":6.28,"n":3908,"o":6.3,"t":"2026-02-23T05:00:00Z","v":541556,"vw":6.508991},{"c":6.89,"h":6.99,"l":6.5,"n":6819,"o":6.56,"t":"2026-02-24T05:00:00Z","v":915104,"vw":6.875459},{"c":6.71,"h":6.94,"l":6.56,"n":5333,"o":6.91,"t":"2026-02-25T05:00:00Z","v":594159,"vw":6.676124},{"c":6.84,"h":6.875,"l":6.53,"n":4712,"o":6.75,"t":"2026-02-26T05:00:00Z","v":405878,"vw":6.747534},{"c":6.93,"h":6.95,"l":6.655,"n":5730,"o":6.69,"t":"2026-02-27T05:00:00Z","v":479434,"vw":6.8517},{"c":6.99,"h":7.045,"l":6.6,"n":4437,"o":6.6,"t":"2026-03-02T05:00:00Z","v":528675,"vw":6.852989},{"c":6.78,"h":7.05,"l":6.71,"n":3850,"o":6.83,"t":"2026-03-03T05:00:00Z","v":361663,"vw":6.835454},{"c":7.07,"h":7.22,"l":6.84,"n":4731,"o":6.86,"t":"2026-03-04T05:00:00Z","v":660595,"vw":7.071615},{"c":6.83,"h":7.1,"l":6.69,"n":6275,"o":7.1,"t":"2026-03-05T05:00:00Z","v":676230,"vw":6.833415},{"c":6.59,"h":6.85,"l":6.475,"n":6858,"o":6.72,"t":"2026-03-06T05:00:00Z","v":692045,"vw":6.620559},{"c":7.05,"h":7.11,"l":6.5,"n":3909,"o":6.51,"t":"2026-03-09T04:00:00Z","v":541622,"vw":6.892469},{"c":6.95,"h":7.2,"l":6.9,"n":3567,"o":7.04,"t":"2026-03-10T04:00:00Z","v":439672,"vw":7.047517},{"c":7.04,"h":7.07,"l":6.835,"n":3103,"o":6.92,"t":"2026-03-11T04:00:00Z","v":234186,"vw":6.974224},{"c":7.01,"h":7.1,"l":6.8401,"n":3627,"o":6.93,"t":"2026-03-12T04:00:00Z","v":244791,"vw":6.973436},{"c":6.83,"h":7.14,"l":6.775,"n":4238,"o":7.05,"t":"2026-03-13T04:00:00Z","v":382725,"vw":6.92921},{"c":7.01,"h":7.14,"l":6.89,"n":6896,"o":6.89,"t":"2026-03-16T04:00:00Z","v":368329,"vw":7.025263},{"c":6.98,"h":7.09,"l":6.86,"n":3786,"o":7.03,"t":"2026-03-17T04:00:00Z","v":198834,"vw":7.003747},{"c":6.76,"h":6.99,"l":6.73,"n":4527,"o":6.98,"t":"2026-03-18T04:00:00Z","v":460905,"vw":6.86185},{"c":6.81,"h":6.89,"l":6.61,"n":4952,"o":6.8,"t":"2026-03-19T04:00:00Z","v":488859,"vw":6.765529},{"c":6.73,"h":6.92,"l":6.62,"n":4015,"o":6.77,"t":"2026-03-20T04:00:00Z","v":458621,"vw":6.780805},{"c":6.77,"h":6.91,"l":6.69,"n":4442,"o":6.88,"t":"2026-03-23T04:00:00Z","v":221860,"vw":6.787479},{"c":6.39,"h":6.75,"l":6.31,"n":6226,"o":6.75,"t":"2026-03-24T04:00:00Z","v":615294,"vw":6.458595},{"c":6.65,"h":6.87,"l":6.48,"n":5936,"o":6.51,"t":"2026-03-25T04:00:00Z","v":484777,"vw":6.699667},{"c":6.63,"h":6.82,"l":6.54,"n":4133,"o":6.6,"t":"2026-03-26T04:00:00Z","v":245100,"vw":6.67949},{"c":6.39,"h":6.61,"l":6.25,"n":5881,"o":6.57,"t":"2026-03-27T04:00:00Z","v":552480,"vw":6.404255},{"c":6.11,"h":6.3,"l":6.045,"n":5784,"o":6.16,"t":"2026-03-30T04:00:00Z","v":613089,"vw":6.118254},{"c":6.58,"h":6.65,"l":6.2,"n":6851,"o":6.22,"t":"2026-03-31T04:00:00Z","v":580836,"vw":6.499491},{"c":7.12,"h":7.44,"l":6.61,"n":8574,"o":6.63,"t":"2026-04-01T04:00:00Z","v":1166485,"vw":7.18484},{"c":6.93,"h":7.08,"l":6.765,"n":6248,"o":6.95,"t":"2026-04-02T04:00:00Z","v":491277,"vw":6.926836},{"c":6.62,"h":7.15,"l":6.51,"n":5377,"o":6.95,"t":"2026-04-06T04:00:00Z","v":708689,"vw":6.79732},{"c":6.68,"h":6.7,"l":6.26,"n":6183,"o":6.57,"t":"2026-04-07T04:00:00Z","v":956300,"vw":6.433327},{"c":6.45,"h":6.9543,"l":6.385,"n":4472,"o":6.92,"t":"2026-04-08T04:00:00Z","v":557636,"vw":6.624014},{"c":6.65,"h":6.78,"l":6.4,"n":4695,"o":6.43,"t":"2026-04-09T04:00:00Z","v":454645,"vw":6.634008},{"c":6.63,"h":6.75,"l":6.5,"n":3991,"o":6.675,"t":"2026-04-10T04:00:00Z","v":276678,"vw":6.601189},{"c":6.62,"h":6.865,"l":6.49,"n":4968,"o":6.69,"t":"2026-04-13T04:00:00Z","v":678602,"vw":6.636322},{"c":6.94,"h":6.95,"l":6.7,"n":5019,"o":6.7,"t":"2026-04-14T04:00:00Z","v":646127,"vw":6.833512},{"c":6.97,"h":7.25,"l":6.885,"n":3887,"o":6.96,"t":"2026-04-15T04:00:00Z","v":452800,"vw":7.003158},{"c":6.9,"h":7.057,"l":6.82,"n":3037,"o":6.97,"t":"2026-04-16T04:00:00Z","v":309629,"vw":6.928301},{"c":7.02,"h":7.0771,"l":6.87,"n":3272,"o":7.05,"t":"2026-04-17T04:00:00Z","v":391730,"vw":6.975434},{"c":7.43,"h":7.43,"l":6.9425,"n":4715,"o":6.98,"t":"2026-04-20T04:00:00Z","v":901806,"vw":7.285734},{"c":7.21,"h":7.6,"l":7.1,"n":3412,"o":7.6,"t":"2026-04-21T04:00:00Z","v":379901,"vw":7.266907},{"c":7.71,"h":7.78,"l":7.27,"n":5974,"o":7.28,"t":"2026-04-22T04:00:00Z","v":758434,"vw":7.629984},{"c":7.35,"h":7.76,"l":7.335,"n":4383,"o":7.7,"t":"2026-04-23T04:00:00Z","v":419785,"vw":7.501229},{"c":7.29,"h":7.505,"l":7.1,"n":3143,"o":7.43,"t":"2026-04-24T04:00:00Z","v":270350,"vw":7.253012},{"c":7.23,"h":7.65,"l":7.181,"n":4017,"o":7.35,"t":"2026-04-27T04:00:00Z","v":487414,"vw":7.377042},{"c":7.17,"h":7.37,"l":7.12,"n":3507,"o":7.23,"t":"2026-04-28T04:00:00Z","v":369398,"vw":7.190554},{"c":7.16,"h":7.28,"l":7.05,"n":2872,"o":7.18,"t":"2026-04-29T04:00:00Z","v":201730,"vw":7.123477},{"c":7.66,"h":7.67,"l":7.08,"n":5395,"o":7.23,"t":"2026-04-30T04:00:00Z","v":657074,"vw":7.390607},{"c":7.67,"h":7.9,"l":7.55,"n":5562,"o":7.8,"t":"2026-05-01T04:00:00Z","v":483549,"vw":7.695708},{"c":7.98,"h":8.05,"l":7.7,"n":6489,"o":7.73,"t":"2026-05-04T04:00:00Z","v":765336,"vw":7.91324},{"c":8.08,"h":8.344,"l":7.9,"n":7959,"o":8.06,"t":"2026-05-05T04:00:00Z","v":973741,"vw":8.12158},{"c":8.13,"h":8.34,"l":7.935,"n":6279,"o":8.18,"t":"2026-05-06T04:00:00Z","v":716690,"vw":8.193743},{"c":7.86,"h":8.15,"l":7.75,"n":6182,"o":8.12,"t":"2026-05-07T04:00:00Z","v":759099,"vw":7.924997},{"c":7.94,"h":8.14,"l":7.78,"n":5648,"o":7.94,"t":"2026-05-08T04:00:00Z","v":401826,"vw":7.974172},{"c":7.95,"h":8.12,"l":7.895,"n":5362,"o":8.05,"t":"2026-05-11T04:00:00Z","v":491925,"vw":8.005308},{"c":8.17,"h":8.1728,"l":7.86,"n":4701,"o":7.95,"t":"2026-05-12T04:00:00Z","v":422726,"vw":8.031677},{"c":8.51,"h":8.5554,"l":7.96,"n":6140,"o":8.1,"t":"2026-05-13T04:00:00Z","v":669726,"vw":8.368575},{"c":8.56,"h":8.74,"l":8.18,"n":4493,"o":8.5,"t":"2026-05-14T04:00:00Z","v":479397,"vw":8.513763},{"c":8.26,"h":8.59,"l":8.12,"n":6602,"o":8.5,"t":"2026-05-15T04:00:00Z","v":828724,"vw":8.287105},{"c":8.15,"h":8.4,"l":7.96,"n":5918,"o":8.26,"t":"2026-05-18T04:00:00Z","v":488036,"vw":8.158711},{"c":7.73,"h":8.21,"l":7.55,"n":7087,"o":8.21,"t":"2026-05-19T04:00:00Z","v":598232,"vw":7.833412},{"c":7.74,"h":7.97,"l":7.62,"n":7094,"o":7.875,"t":"2026-05-20T04:00:00Z","v":557209,"vw":7.740152},{"c":7.63,"h":7.74,"l":7.35,"n":7361,"o":7.68,"t":"2026-05-21T04:00:00Z","v":598361,"vw":7.532604},{"c":8.08,"h":8.23,"l":7.66,"n":7945,"o":7.66,"t":"2026-05-22T04:00:00Z","v":591956,"vw":8.077307},{"c":7.06,"h":8.4,"l":6.984,"n":13849,"o":8.24,"t":"2026-05-26T04:00:00Z","v":1642663,"vw":7.490986},{"c":7.07,"h":7.32,"l":6.915,"n":9822,"o":7.17,"t":"2026-05-27T04:00:00Z","v":1015019,"vw":7.103171},{"c":7.02,"h":7.2299,"l":6.89,"n":6755,"o":7.07,"t":"2026-05-28T04:00:00Z","v":746912,"vw":7.063677},{"c":7.38,"h":7.4599,"l":6.99,"n":6518,"o":7.06,"t":"2026-05-29T04:00:00Z","v":610265,"vw":7.235398},{"c":7.6,"h":8.02,"l":7.41,"n":11088,"o":7.45,"t":"2026-06-01T04:00:00Z","v":937090,"vw":7.731844},{"c":7.23,"h":7.84,"l":7.2,"n":9575,"o":7.83,"t":"2026-06-02T04:00:00Z","v":902389,"vw":7.402231},{"c":7.2,"h":7.41,"l":7.1,"n":8107,"o":7.31,"t":"2026-06-03T04:00:00Z","v":514016,"vw":7.211357},{"c":7.43,"h":7.64,"l":7.25,"n":7569,"o":7.25,"t":"2026-06-04T04:00:00Z","v":664891,"vw":7.42145},{"c":6.92,"h":7.41,"l":6.8601,"n":10323,"o":7.41,"t":"2026-06-05T04:00:00Z","v":1201342,"vw":7.014795},{"c":6.66,"h":7.12,"l":6.65,"n":12151,"o":7,"t":"2026-06-08T04:00:00Z","v":1043577,"vw":6.785072},{"c":7.27,"h":7.3099,"l":6.77,"n":9050,"o":6.77,"t":"2026-06-09T04:00:00Z","v":874440,"vw":7.075504},{"c":7.69,"h":8.11,"l":7.1513,"n":11168,"o":7.16,"t":"2026-06-10T04:00:00Z","v":1030250,"vw":7.813936},{"c":7.69,"h":8.055,"l":7.46,"n":7408,"o":7.77,"t":"2026-06-11T04:00:00Z","v":682406,"vw":7.770041},{"c":7.25,"h":7.82,"l":7.24,"n":12178,"o":7.69,"t":"2026-06-12T04:00:00Z","v":953931,"vw":7.476299},{"c":7.12,"h":7.68,"l":7.07,"n":9645,"o":7.44,"t":"2026-06-15T04:00:00Z","v":1038419,"vw":7.268148},{"c":7.17,"h":7.5,"l":6.98,"n":9097,"o":7.12,"t":"2026-06-16T04:00:00Z","v":1109526,"vw":7.157947},{"c":7.05,"h":7.36,"l":6.96,"n":11697,"o":7.25,"t":"2026-06-17T04:00:00Z","v":1138712,"vw":7.129154},{"c":6.85,"h":7.331,"l":6.66,"n":10713,"o":7.2,"t":"2026-06-18T04:00:00Z","v":1478214,"vw":6.890848},{"c":7.87,"h":8.2411,"l":6.97,"n":19499,"o":6.97,"t":"2026-06-22T04:00:00Z","v":2697785,"vw":7.817849},{"c":8.02,"h":8.44,"l":7.715,"n":16621,"o":7.76,"t":"2026-06-23T04:00:00Z","v":1753192,"vw":8.144816},{"c":7.89,"h":8.23,"l":7.68,"n":12087,"o":8.09,"t":"2026-06-24T04:00:00Z","v":1122677,"vw":7.931165},{"c":8.21,"h":8.56,"l":7.91,"n":12568,"o":7.91,"t":"2026-06-25T04:00:00Z","v":1275153,"vw":8.31602},{"c":7.13,"h":8.43,"l":6.75,"n":30893,"o":8.22,"t":"2026-06-26T04:00:00Z","v":7420482,"vw":7.157488},{"c":7.7,"h":8.05,"l":7.24,"n":23130,"o":7.31,"t":"2026-06-29T04:00:00Z","v":2593570,"vw":7.672735},{"c":4.69,"h":4.92,"l":3.93,"n":83801,"o":4,"t":"2026-06-30T04:00:00Z","v":20126358,"vw":4.386853},{"c":5.28,"h":5.3,"l":4.45,"n":40140,"o":4.57,"t":"2026-07-01T04:00:00Z","v":6057949,"vw":4.868216},{"c":5.73,"h":5.79,"l":5.1,"n":24048,"o":5.3,"t":"2026-07-02T04:00:00Z","v":2993112,"vw":5.547472},{"c":5.36,"h":5.93,"l":5.25,"n":14468,"o":5.81,"t":"2026-07-06T04:00:00Z","v":2094577,"vw":5.445212},{"c":5.43,"h":5.44,"l":5.01,"n":18915,"o":5.36,"t":"2026-07-07T04:00:00Z","v":2345190,"vw":5.225877},{"c":5.43,"h":5.71,"l":5.33,"n":9867,"o":5.36,"t":"2026-07-08T04:00:00Z","v":1385302,"vw":5.471329},{"c":5.26,"h":5.5,"l":5.25,"n":8289,"o":5.46,"t":"2026-07-09T04:00:00Z","v":1062103,"vw":5.34246},{"c":5.21,"h":5.36,"l":5.0606,"n":7832,"o":5.27,"t":"2026-07-10T04:00:00Z","v":1129362,"vw":5.220844},{"c":5.09,"h":5.19,"l":4.93,"n":8791,"o":5.19,"t":"2026-07-13T04:00:00Z","v":1175890,"vw":5.047345},{"c":5.22,"h":5.23,"l":5.01,"n":6406,"o":5.12,"t":"2026-07-14T04:00:00Z","v":599406,"vw":5.14797},{"c":5.02,"h":5.2833,"l":4.98,"n":8723,"o":5.19,"t":"2026-07-15T04:00:00Z","v":954495,"vw":5.082116},{"c":5.05,"h":5.16,"l":4.9143,"n":7982,"o":5.04,"t":"2026-07-16T04:00:00Z","v":858449,"vw":5.036843},{"c":5.38,"h":5.48,"l":4.97,"n":10858,"o":4.97,"t":"2026-07-17T04:00:00Z","v":1345994,"vw":5.306846},{"c":5.45,"h":5.49,"l":5.24,"n":7297,"o":5.34,"t":"2026-07-20T04:00:00Z","v":647221,"vw":5.372029},{"c":5.69,"h":5.87,"l":5.41,"n":8149,"o":5.42,"t":"2026-07-21T04:00:00Z","v":1139185,"vw":5.621107},{"c":5.57,"h":5.77,"l":5.545,"n":8463,"o":5.6,"t":"2026-07-22T04:00:00Z","v":595094,"vw":5.628667},{"c":5.46,"h":5.61,"l":5.37,"n":6103,"o":5.5,"t":"2026-07-23T04:00:00Z","v":649596,"vw":5.453059},{"c":5.4,"h":5.59,"l":5.305,"n":8755,"o":5.5,"t":"2026-07-24T04:00:00Z","v":497720,"vw":5.380189},{"c":5.13,"h":5.5,"l":5.12,"n":6657,"o":5.36,"t":"2026-07-27T04:00:00Z","v":632559,"vw":5.239232},{"c":4.94,"h":5.17,"l":4.87,"n":8669,"o":5.17,"t":"2026-07-28T04:00:00Z","v":1008237,"vw":4.949178},{"c":4.74,"h":5.0197,"l":4.71,"n":15133,"o":4.98,"t":"2026-07-29T04:00:00Z","v":1617440,"vw":4.842835},{"c":5.3,"h":5.32,"l":4.73,"n":8303,"o":4.76,"t":"2026-07-30T04:00:00Z","v":834853,"vw":5.036385},{"c":5.01,"h":5.29,"l":4.98,"n":7323,"o":5.26,"t":"2026-07-31T04:00:00Z","v":486314,"vw":5.056395},{"c":5.055,"h":5.15,"l":4.91,"n":7412,"o":5,"t":"2026-08-03T04:00:00Z","v":588075,"vw":5.065981},{"c":5.17,"h":5.235,"l":5.065,"n":12870,"o":5.11,"t":"2026-08-04T04:00:00Z","v":858510,"vw":5.140644},{"c":5.23,"h":5.46,"l":5.21,"n":9114,"o":5.22,"t":"2026-08-05T04:00:00Z","v":763846,"vw":5.301908},{"c":5.05,"h":5.38,"l":5.025,"n":9133,"o":5.285,"t":"2026-08-06T04:00:00Z","v":565581,"vw":5.13716},{"c":5.07,"h":5.215,"l":5.03,"n":6309,"o":5.14,"t":"2026-08-07T04:00:00Z","v":508312,"vw":5.096968},{"c":5.02,"h":5.11,"l":4.915,"n":6224,"o":5.03,"t":"2026-08-10T04:00:00Z","v":727457,"vw":5.00934},{"c":5,"h":5.09,"l":4.975,"n":5977,"o":5.06,"t":"2026-08-11T04:00:00Z","v":448448,"vw":5.013143},{"c":5.39,"h":5.532,"l":5.0422,"n":13907,"o":5.14,"t":"2026-08-12T04:00:00Z","v":1497758,"vw":5.381422},{"c":5.4,"h":5.44,"l":5.11,"n":9663,"o":5.36,"t":"2026-08-13T04:00:00Z","v":958815,"vw":5.253382},{"c":5.51,"h":5.65,"l":5.4,"n":9188,"o":5.42,"t":"2026-08-14T04:00:00Z","v":768290,"vw":5.527694},{"c":5.57,"h":5.61,"l":5.405,"n":7161,"o":5.5,"t":"2026-08-17T04:00:00Z","v":575192,"vw":5.507552},{"c":5.63,"h":5.85,"l":5.56,"n":9606,"o":5.57,"t":"2026-08-18T04:00:00Z","v":738810,"vw":5.662904},{"c":5.58,"h":5.7904,"l":5.54,"n":10334,"o":5.75,"t":"2026-08-19T04:00:00Z","v":842885,"vw":5.639273},{"c":5.45,"h":5.68,"l":5.4101,"n":7888,"o":5.6,"t":"2026-08-20T04:00:00Z","v":642175,"vw":5.496142},{"c":5.63,"h":5.77,"l":5.5,"n":9494,"o":5.51,"t":"2026-08-21T04:00:00Z","v":1011126,"vw":5.619344},{"c":5.34,"h":5.64,"l":5.26,"n":7681,"o":5.64,"t":"2026-08-24T04:00:00Z","v":742968,"vw":5.355889},{"c":5.47,"h":5.52,"l":5.32,"n":7536,"o":5.4,"t":"2026-08-25T04:00:00Z","v":417060,"vw":5.460691},{"c":5.43,"h":5.55,"l":5.35,"n":9964,"o":5.46,"t":"2026-08-26T04:00:00Z","v":903957,"vw":5.43743},{"c":5.5,"h":5.515,"l":5.42,"n":5249,"o":5.43,"t":"2026-08-27T04:00:00Z","v":366171,"vw":5.477103},{"c":5.265,"h":5.5,"l":5.26,"n":5327,"o":5.5,"t":"2026-08-28T04:00:00Z","v":609068,"vw":5.352935},{"c":5.2,"h":5.27,"l":5.13,"n":5607,"o":5.27,"t":"2026-08-31T04:00:00Z","v":578056,"vw":5.200668},{"c":5.05,"h":5.21,"l":5.04,"n":6138,"o":5.13,"t":"2026-09-01T04:00:00Z","v":672355,"vw":5.082439},{"c":5.19,"h":5.22,"l":5.06,"n":7695,"o":5.1,"t":"2026-09-02T04:00:00Z","v":760262,"vw":5.151124},{"c":5.3,"h":5.34,"l":5.08,"n":9278,"o":5.2,"t":"2026-09-03T04:00:00Z","v":836206,"vw":5.243611},{"c":5.16,"h":5.24,"l":5.12,"n":3945,"o":5.24,"t":"2026-09-04T04:00:00Z","v":492903,"vw":5.156009},{"c":5.03,"h":5.2199,"l":5.025,"n":7170,"o":5.13,"t":"2026-09-08T04:00:00Z","v":816708,"vw":5.09773},{"c":5.12,"h":5.14,"l":5.01,"n":6293,"o":5.03,"t":"2026-09-09T04:00:00Z","v":906375,"vw":5.07993},{"c":5.31,"h":5.62,"l":5.04,"n":11648,"o":5.07,"t":"2026-09-10T04:00:00Z","v":1236371,"vw":5.339593},{"c":5.29,"h":5.4,"l":5.22,"n":9265,"o":5.34,"t":"2026-09-11T04:00:00Z","v":1114359,"vw":5.293483},{"c":5.15,"h":5.35,"l":5.13,"n":5818,"o":5.27,"t":"2026-09-14T04:00:00Z","v":670782,"vw":5.219159},{"c":4.71,"h":5.15,"l":4.71,"n":9412,"o":5.15,"t":"2026-09-15T04:00:00Z","v":1691158,"vw":4.843089},{"c":4.78,"h":4.9,"l":4.6914,"n":8607,"o":4.85,"t":"2026-09-16T04:00:00Z","v":903766,"vw":4.769353},{"c":4.77,"h":4.88,"l":4.71,"n":6557,"o":4.86,"t":"2026-09-17T04:00:00Z","v":647514,"vw":4.792002},{"c":4.8,"h":4.85,"l":4.76,"n":6774,"o":4.8,"t":"2026-09-18T04:00:00Z","v":1108489,"vw":4.800887},{"c":4.77,"h":4.85,"l":4.7449,"n":4796,"o":4.85,"t":"2026-09-21T04:00:00Z","v":448519,"vw":4.784715},{"c":4.96,"h":4.97,"l":4.76,"n":5379,"o":4.8,"t":"2026-09-22T04:00:00Z","v":588003,"vw":4.880924},{"c":4.81,"h":4.96,"l":4.73,"n":6707,"o":4.94,"t":"2026-09-23T04:00:00Z","v":771435,"vw":4.821946},{"c":4.81,"h":4.855,"l":4.62,"n":6013,"o":4.81,"t":"2026-09-24T04:00:00Z","v":657348,"vw":4.744589},{"c":4.695,"h":4.85,"l":4.66,"n":4952,"o":4.83,"t":"2026-09-25T04:00:00Z","v":493933,"vw":4.714304},{"c":4.64,"h":4.68,"l":4.53,"n":5097,"o":4.66,"t":"2026-09-28T04:00:00Z","v":600197,"vw":4.609864},{"c":4.55,"h":4.7,"l":4.28,"n":11378,"o":4.66,"t":"2026-09-29T04:00:00Z","v":2306674,"vw":4.475697},{"c":4.695,"h":4.81,"l":4.5743,"n":7513,"o":4.61,"t":"2026-09-30T04:00:00Z","v":862722,"vw":4.689904},{"c":4.55,"h":4.76,"l":4.545,"n":7844,"o":4.71,"t":"2026-10-01T04:00:00Z","v":1068838,"vw":4.63184},{"c":4.22,"h":4.62,"l":4.09,"n":10183,"o":4.62,"t":"2026-10-02T04:00:00Z","v":1510089,"vw":4.240758},{"c":4.19,"h":4.275,"l":4.12,"n":6560,"o":4.22,"t":"2026-10-05T04:00:00Z","v":681411,"vw":4.194622},{"c":4.23,"h":4.2938,"l":4.15,"n":5543,"o":4.2,"t":"2026-10-06T04:00:00Z","v":786428,"vw":4.218939},{"c":4.18,"h":4.22,"l":4.08,"n":4620,"o":4.15,"t":"2026-10-07T04:00:00Z","v":590784,"vw":4.171143},{"c":4.07,"h":4.1994,"l":4.0301,"n":7401,"o":4.16,"t":"2026-10-08T04:00:00Z","v":1176125,"vw":4.073949},{"c":4.11,"h":4.2,"l":4.05,"n":5109,"o":4.07,"t":"2026-10-09T04:00:00Z","v":551396,"vw":4.122828},{"c":4.05,"h":4.1097,"l":3.99,"n":6605,"o":4.1,"t":"2026-10-12T04:00:00Z","v":912921,"vw":4.039694},{"c":3.73,"h":4.02,"l":3.67,"n":9319,"o":3.99,"t":"2026-10-13T04:00:00Z","v":1840084,"vw":3.787693},{"c":3.7,"h":3.81,"l":3.59,"n":8973,"o":3.73,"t":"2026-10-14T04:00:00Z","v":1208836,"vw":3.684054},{"c":3.59,"h":3.7076,"l":3.56,"n":7026,"o":3.7,"t":"2026-10-15T04:00:00Z","v":896245,"vw":3.627952},{"c":3.36,"h":3.595,"l":3.35,"n":11012,"o":3.58,"t":"2026-10-16T04:00:00Z","v":1102317,"vw":3.426653},{"c":3.51,"h":3.64,"l":3.355,"n":7687,"o":3.37,"t":"2026-10-19T04:00:00Z","v":1126569,"vw":3.530049},{"c":3.8,"h":3.87,"l":3.52,"n":10908,"o":3.53,"t":"2026-10-20T04:00:00Z","v":1207948,"vw":3.769442},{"c":3.87,"h":4.1797,"l":3.825,"n":9535,"o":4.08,"t":"2026-10-21T04:00:00Z","v":1439462,"vw":3.948865},{"c":3.94,"h":4,"l":3.83,"n":5686,"o":3.87,"t":"2026-10-22T04:00:00Z","v":742905,"vw":3.918603},{"c":3.875,"h":4.0173,"l":3.87,"n":202,"o":3.95,"t":"2026-10-23T04:00:00Z","v":124756,"vw":3.940114}],"volatilityBars":[{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-09-22T09:30:00Z","v":400,"vw":4.79},{"c":4.7701,"h":4.7701,"l":4.77,"n":2,"o":4.77,"t":"2026-09-22T12:15:00Z","v":200,"vw":4.77005},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-09-22T12:30:00Z","v":1750,"vw":4.77},{"c":4.81,"h":4.83,"l":4.76,"n":164,"o":4.8,"t":"2026-09-22T13:30:00Z","v":21301,"vw":4.805837},{"c":4.84,"h":4.8699,"l":4.805,"n":138,"o":4.81,"t":"2026-09-22T13:45:00Z","v":21116,"vw":4.828278},{"c":4.855,"h":4.87,"l":4.83,"n":260,"o":4.8345,"t":"2026-09-22T14:00:00Z","v":18578,"vw":4.850412},{"c":4.81,"h":4.85,"l":4.785,"n":262,"o":4.85,"t":"2026-09-22T14:15:00Z","v":31954,"vw":4.818338},{"c":4.7999,"h":4.82,"l":4.775,"n":218,"o":4.81,"t":"2026-09-22T14:30:00Z","v":26805,"vw":4.785551},{"c":4.78,"h":4.805,"l":4.775,"n":158,"o":4.79,"t":"2026-09-22T14:45:00Z","v":13671,"vw":4.791818},{"c":4.815,"h":4.815,"l":4.77,"n":293,"o":4.77,"t":"2026-09-22T15:00:00Z","v":31981,"vw":4.79865},{"c":4.865,"h":4.87,"l":4.82,"n":253,"o":4.8242,"t":"2026-09-22T15:15:00Z","v":35373,"vw":4.846443},{"c":4.855,"h":4.865,"l":4.835,"n":173,"o":4.865,"t":"2026-09-22T15:30:00Z","v":17172,"vw":4.849513},{"c":4.88,"h":4.88,"l":4.8516,"n":98,"o":4.8516,"t":"2026-09-22T15:45:00Z","v":21990,"vw":4.863709},{"c":4.86,"h":4.88,"l":4.85,"n":118,"o":4.87,"t":"2026-09-22T16:00:00Z","v":19988,"vw":4.861535},{"c":4.855,"h":4.87,"l":4.85,"n":111,"o":4.86,"t":"2026-09-22T16:15:00Z","v":6522,"vw":4.859725},{"c":4.895,"h":4.895,"l":4.855,"n":160,"o":4.855,"t":"2026-09-22T16:30:00Z","v":19141,"vw":4.873918},{"c":4.91,"h":4.91,"l":4.89,"n":125,"o":4.895,"t":"2026-09-22T16:45:00Z","v":15114,"vw":4.895819},{"c":4.9,"h":4.91,"l":4.89,"n":113,"o":4.91,"t":"2026-09-22T17:00:00Z","v":16761,"vw":4.901742},{"c":4.88,"h":4.895,"l":4.88,"n":77,"o":4.895,"t":"2026-09-22T17:15:00Z","v":7232,"vw":4.886957},{"c":4.895,"h":4.895,"l":4.88,"n":136,"o":4.885,"t":"2026-09-22T17:30:00Z","v":17342,"vw":4.88698},{"c":4.92,"h":4.92,"l":4.9,"n":114,"o":4.9,"t":"2026-09-22T17:45:00Z","v":7979,"vw":4.907106},{"c":4.92,"h":4.92,"l":4.905,"n":191,"o":4.91,"t":"2026-09-22T18:00:00Z","v":15112,"vw":4.914509},{"c":4.9321,"h":4.94,"l":4.9249,"n":136,"o":4.93,"t":"2026-09-22T18:15:00Z","v":10234,"vw":4.933688},{"c":4.942,"h":4.95,"l":4.9301,"n":112,"o":4.9301,"t":"2026-09-22T18:30:00Z","v":8630,"vw":4.938453},{"c":4.93,"h":4.945,"l":4.92,"n":152,"o":4.945,"t":"2026-09-22T18:45:00Z","v":11287,"vw":4.933466},{"c":4.935,"h":4.94,"l":4.932,"n":73,"o":4.94,"t":"2026-09-22T19:00:00Z","v":6326,"vw":4.936842},{"c":4.932,"h":4.96,"l":4.93,"n":281,"o":4.94,"t":"2026-09-22T19:15:00Z","v":44294,"vw":4.94254},{"c":4.965,"h":4.9699,"l":4.935,"n":328,"o":4.94,"t":"2026-09-22T19:30:00Z","v":28813,"vw":4.948055},{"c":4.955,"h":4.97,"l":4.93,"n":751,"o":4.965,"t":"2026-09-22T19:45:00Z","v":76483,"vw":4.951493},{"c":4.9,"h":4.96,"l":4.9,"n":11,"o":4.96,"t":"2026-09-22T20:00:00Z","v":26336,"vw":4.955421},{"c":4.9588,"h":4.9588,"l":4.9588,"n":1,"o":4.9588,"t":"2026-09-22T20:45:00Z","v":200,"vw":4.9588},{"c":4.9888,"h":4.9888,"l":4.9888,"n":1,"o":4.9888,"t":"2026-09-22T23:15:00Z","v":200,"vw":4.9888},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-23T11:30:00Z","v":800,"vw":4.97},{"c":4.9949,"h":4.9949,"l":4.9949,"n":1,"o":4.9949,"t":"2026-09-23T11:45:00Z","v":100,"vw":4.9949},{"c":4.9984,"h":4.9984,"l":4.9984,"n":1,"o":4.9984,"t":"2026-09-23T12:00:00Z","v":2000,"vw":4.9984},{"c":4.9577,"h":4.9577,"l":4.9577,"n":1,"o":4.9577,"t":"2026-09-23T13:00:00Z","v":1000,"vw":4.9577},{"c":4.9,"h":4.96,"l":4.89,"n":286,"o":4.94,"t":"2026-09-23T13:30:00Z","v":64339,"vw":4.900173},{"c":4.85,"h":4.91,"l":4.84,"n":331,"o":4.91,"t":"2026-09-23T13:45:00Z","v":25506,"vw":4.853889},{"c":4.85,"h":4.855,"l":4.835,"n":191,"o":4.85,"t":"2026-09-23T14:00:00Z","v":47059,"vw":4.841026},{"c":4.84,"h":4.865,"l":4.84,"n":116,"o":4.86,"t":"2026-09-23T14:15:00Z","v":8242,"vw":4.854347},{"c":4.785,"h":4.845,"l":4.785,"n":224,"o":4.845,"t":"2026-09-23T14:30:00Z","v":16462,"vw":4.813795},{"c":4.76,"h":4.79,"l":4.75,"n":415,"o":4.79,"t":"2026-09-23T14:45:00Z","v":51033,"vw":4.768576},{"c":4.815,"h":4.815,"l":4.77,"n":241,"o":4.775,"t":"2026-09-23T15:00:00Z","v":25579,"vw":4.79125},{"c":4.815,"h":4.82,"l":4.8,"n":231,"o":4.82,"t":"2026-09-23T15:15:00Z","v":16771,"vw":4.809467},{"c":4.81,"h":4.83,"l":4.8,"n":204,"o":4.82,"t":"2026-09-23T15:30:00Z","v":15810,"vw":4.813206},{"c":4.785,"h":4.82,"l":4.78,"n":203,"o":4.815,"t":"2026-09-23T15:45:00Z","v":9199,"vw":4.79411},{"c":4.795,"h":4.805,"l":4.78,"n":185,"o":4.79,"t":"2026-09-23T16:00:00Z","v":13529,"vw":4.793501},{"c":4.775,"h":4.81,"l":4.775,"n":142,"o":4.7915,"t":"2026-09-23T16:15:00Z","v":8815,"vw":4.788709},{"c":4.76,"h":4.78,"l":4.76,"n":149,"o":4.775,"t":"2026-09-23T16:30:00Z","v":9576,"vw":4.772039},{"c":4.765,"h":4.765,"l":4.745,"n":261,"o":4.76,"t":"2026-09-23T16:45:00Z","v":36162,"vw":4.755079},{"c":4.745,"h":4.76,"l":4.73,"n":154,"o":4.76,"t":"2026-09-23T17:00:00Z","v":13357,"vw":4.741561},{"c":4.765,"h":4.77,"l":4.745,"n":204,"o":4.745,"t":"2026-09-23T17:15:00Z","v":22900,"vw":4.757896},{"c":4.7884,"h":4.79,"l":4.765,"n":191,"o":4.77,"t":"2026-09-23T17:30:00Z","v":17169,"vw":4.774461},{"c":4.81,"h":4.81,"l":4.78,"n":160,"o":4.78,"t":"2026-09-23T17:45:00Z","v":23811,"vw":4.79187},{"c":4.82,"h":4.84,"l":4.81,"n":178,"o":4.82,"t":"2026-09-23T18:00:00Z","v":19193,"vw":4.826875},{"c":4.845,"h":4.86,"l":4.825,"n":310,"o":4.83,"t":"2026-09-23T18:15:00Z","v":29027,"vw":4.84356},{"c":4.855,"h":4.865,"l":4.835,"n":240,"o":4.845,"t":"2026-09-23T18:30:00Z","v":21530,"vw":4.848191},{"c":4.87,"h":4.88,"l":4.85,"n":231,"o":4.8599,"t":"2026-09-23T18:45:00Z","v":27118,"vw":4.866409},{"c":4.885,"h":4.895,"l":4.86,"n":243,"o":4.865,"t":"2026-09-23T19:00:00Z","v":20232,"vw":4.876994},{"c":4.86,"h":4.885,"l":4.86,"n":270,"o":4.88,"t":"2026-09-23T19:15:00Z","v":26141,"vw":4.868868},{"c":4.83,"h":4.87,"l":4.83,"n":255,"o":4.86,"t":"2026-09-23T19:30:00Z","v":17569,"vw":4.8592},{"c":4.815,"h":4.83,"l":4.8,"n":767,"o":4.83,"t":"2026-09-23T19:45:00Z","v":58851,"vw":4.815135},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-09-23T20:00:00Z","v":40030,"vw":4.81},{"c":4.856,"h":4.856,"l":4.82,"n":19,"o":4.83,"t":"2026-09-23T22:00:00Z","v":62464,"vw":4.84121},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-23T22:30:00Z","v":500,"vw":4.88},{"c":4.84,"h":4.8887,"l":4.8399,"n":3,"o":4.8887,"t":"2026-09-23T22:45:00Z","v":15000,"vw":4.8562},{"c":4.74,"h":4.74,"l":4.74,"n":8,"o":4.74,"t":"2026-09-24T08:45:00Z","v":800,"vw":4.74},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-24T09:45:00Z","v":582,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":8,"o":4.77,"t":"2026-09-24T11:45:00Z","v":650,"vw":4.77},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-24T12:45:00Z","v":400,"vw":4.93},{"c":4.79,"h":4.82,"l":4.765,"n":193,"o":4.81,"t":"2026-09-24T13:30:00Z","v":25137,"vw":4.799172},{"c":4.74,"h":4.78,"l":4.74,"n":206,"o":4.78,"t":"2026-09-24T13:45:00Z","v":29399,"vw":4.751399},{"c":4.72,"h":4.73,"l":4.71,"n":151,"o":4.73,"t":"2026-09-24T14:00:00Z","v":13966,"vw":4.72139},{"c":4.705,"h":4.72,"l":4.69,"n":181,"o":4.72,"t":"2026-09-24T14:15:00Z","v":24849,"vw":4.703577},{"c":4.71,"h":4.755,"l":4.705,"n":245,"o":4.705,"t":"2026-09-24T14:30:00Z","v":48385,"vw":4.73215},{"c":4.6763,"h":4.71,"l":4.67,"n":229,"o":4.71,"t":"2026-09-24T14:45:00Z","v":30147,"vw":4.685458},{"c":4.645,"h":4.675,"l":4.642,"n":252,"o":4.67,"t":"2026-09-24T15:00:00Z","v":56470,"vw":4.654723},{"c":4.645,"h":4.65,"l":4.62,"n":178,"o":4.645,"t":"2026-09-24T15:15:00Z","v":34585,"vw":4.637844},{"c":4.68,"h":4.68,"l":4.645,"n":138,"o":4.65,"t":"2026-09-24T15:30:00Z","v":17176,"vw":4.654511},{"c":4.71,"h":4.73,"l":4.68,"n":205,"o":4.68,"t":"2026-09-24T15:45:00Z","v":19568,"vw":4.702985},{"c":4.7,"h":4.71,"l":4.69,"n":85,"o":4.71,"t":"2026-09-24T16:00:00Z","v":10580,"vw":4.705945},{"c":4.77,"h":4.77,"l":4.705,"n":266,"o":4.705,"t":"2026-09-24T16:15:00Z","v":31114,"vw":4.739759},{"c":4.77,"h":4.77,"l":4.75,"n":95,"o":4.76,"t":"2026-09-24T16:30:00Z","v":8380,"vw":4.758921},{"c":4.74,"h":4.77,"l":4.73,"n":153,"o":4.77,"t":"2026-09-24T16:45:00Z","v":9687,"vw":4.753611},{"c":4.735,"h":4.75,"l":4.73,"n":84,"o":4.73,"t":"2026-09-24T17:00:00Z","v":4352,"vw":4.737903},{"c":4.735,"h":4.75,"l":4.735,"n":142,"o":4.74,"t":"2026-09-24T17:15:00Z","v":9693,"vw":4.739722},{"c":4.7386,"h":4.7486,"l":4.73,"n":103,"o":4.735,"t":"2026-09-24T17:30:00Z","v":20701,"vw":4.7375},{"c":4.74,"h":4.755,"l":4.73,"n":121,"o":4.73,"t":"2026-09-24T17:45:00Z","v":6927,"vw":4.74502},{"c":4.775,"h":4.775,"l":4.735,"n":282,"o":4.75,"t":"2026-09-24T18:00:00Z","v":31209,"vw":4.743807},{"c":4.8,"h":4.81,"l":4.77,"n":329,"o":4.78,"t":"2026-09-24T18:15:00Z","v":20271,"vw":4.786622},{"c":4.84,"h":4.855,"l":4.81,"n":232,"o":4.81,"t":"2026-09-24T18:30:00Z","v":18177,"vw":4.835743},{"c":4.835,"h":4.84,"l":4.825,"n":184,"o":4.84,"t":"2026-09-24T18:45:00Z","v":10869,"vw":4.83188},{"c":4.82,"h":4.835,"l":4.815,"n":177,"o":4.835,"t":"2026-09-24T19:00:00Z","v":10402,"vw":4.82738},{"c":4.8126,"h":4.825,"l":4.81,"n":234,"o":4.82,"t":"2026-09-24T19:15:00Z","v":16404,"vw":4.818036},{"c":4.82,"h":4.835,"l":4.81,"n":488,"o":4.815,"t":"2026-09-24T19:30:00Z","v":49348,"vw":4.821766},{"c":4.82,"h":4.825,"l":4.8,"n":630,"o":4.815,"t":"2026-09-24T19:45:00Z","v":52588,"vw":4.813632},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-09-24T20:00:00Z","v":36931,"vw":4.81},{"c":4.8922,"h":4.8922,"l":4.8922,"n":2,"o":4.8922,"t":"2026-09-25T12:00:00Z","v":210,"vw":4.8922},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T12:15:00Z","v":100,"vw":4.82},{"c":4.78,"h":4.85,"l":4.75,"n":178,"o":4.83,"t":"2026-09-25T13:30:00Z","v":65089,"vw":4.780541},{"c":4.74,"h":4.77,"l":4.7,"n":273,"o":4.77,"t":"2026-09-25T13:45:00Z","v":31150,"vw":4.717641},{"c":4.74,"h":4.75,"l":4.71,"n":117,"o":4.72,"t":"2026-09-25T14:00:00Z","v":10507,"vw":4.731564},{"c":4.72,"h":4.74,"l":4.71,"n":153,"o":4.74,"t":"2026-09-25T14:15:00Z","v":28019,"vw":4.723616},{"c":4.715,"h":4.73,"l":4.7,"n":193,"o":4.712,"t":"2026-09-25T14:30:00Z","v":31447,"vw":4.7129},{"c":4.71,"h":4.718,"l":4.7,"n":151,"o":4.71,"t":"2026-09-25T14:45:00Z","v":16367,"vw":4.706954},{"c":4.7244,"h":4.738,"l":4.71,"n":168,"o":4.7102,"t":"2026-09-25T15:00:00Z","v":25636,"vw":4.727846},{"c":4.715,"h":4.725,"l":4.715,"n":53,"o":4.72,"t":"2026-09-25T15:15:00Z","v":4967,"vw":4.7206},{"c":4.71,"h":4.72,"l":4.71,"n":79,"o":4.715,"t":"2026-09-25T15:30:00Z","v":4628,"vw":4.717789},{"c":4.702,"h":4.71,"l":4.68,"n":169,"o":4.71,"t":"2026-09-25T15:45:00Z","v":15936,"vw":4.697916},{"c":4.73,"h":4.75,"l":4.705,"n":229,"o":4.705,"t":"2026-09-25T16:00:00Z","v":15610,"vw":4.731687},{"c":4.715,"h":4.73,"l":4.705,"n":113,"o":4.72,"t":"2026-09-25T16:15:00Z","v":9447,"vw":4.717625},{"c":4.71,"h":4.72,"l":4.71,"n":64,"o":4.715,"t":"2026-09-25T16:30:00Z","v":3749,"vw":4.714565},{"c":4.7,"h":4.71,"l":4.7,"n":25,"o":4.7,"t":"2026-09-25T16:45:00Z","v":580,"vw":4.703333},{"c":4.7,"h":4.705,"l":4.69,"n":22,"o":4.705,"t":"2026-09-25T17:00:00Z","v":1583,"vw":4.697308},{"c":4.66,"h":4.68,"l":4.66,"n":74,"o":4.68,"t":"2026-09-25T17:15:00Z","v":4363,"vw":4.675793},{"c":4.675,"h":4.688,"l":4.665,"n":346,"o":4.665,"t":"2026-09-25T17:30:00Z","v":54322,"vw":4.673542},{"c":4.6799,"h":4.69,"l":4.665,"n":405,"o":4.67,"t":"2026-09-25T17:45:00Z","v":26591,"vw":4.677891},{"c":4.675,"h":4.68,"l":4.67,"n":71,"o":4.6763,"t":"2026-09-25T18:00:00Z","v":8064,"vw":4.676377},{"c":4.6601,"h":4.68,"l":4.6601,"n":90,"o":4.675,"t":"2026-09-25T18:15:00Z","v":5359,"vw":4.671275},{"c":4.6799,"h":4.68,"l":4.665,"n":94,"o":4.67,"t":"2026-09-25T18:30:00Z","v":10515,"vw":4.673685},{"c":4.71,"h":4.715,"l":4.675,"n":166,"o":4.675,"t":"2026-09-25T18:45:00Z","v":23835,"vw":4.685937},{"c":4.702,"h":4.72,"l":4.7,"n":75,"o":4.715,"t":"2026-09-25T19:00:00Z","v":4903,"vw":4.709751},{"c":4.72,"h":4.72,"l":4.705,"n":168,"o":4.705,"t":"2026-09-25T19:15:00Z","v":14384,"vw":4.712786},{"c":4.71,"h":4.725,"l":4.71,"n":206,"o":4.72,"t":"2026-09-25T19:30:00Z","v":11706,"vw":4.716627},{"c":4.695,"h":4.72,"l":4.69,"n":629,"o":4.715,"t":"2026-09-25T19:45:00Z","v":34158,"vw":4.704521},{"c":4.695,"h":4.695,"l":4.695,"n":8,"o":4.695,"t":"2026-09-25T20:00:00Z","v":19594,"vw":4.695},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-25T21:45:00Z","v":1000,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-25T22:00:00Z","v":1000,"vw":4.75},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-09-28T11:00:00Z","v":1521,"vw":4.87},{"c":4.8118,"h":4.8118,"l":4.8118,"n":1,"o":4.8118,"t":"2026-09-28T11:45:00Z","v":100,"vw":4.8118},{"c":4.712,"h":4.716,"l":4.7101,"n":3,"o":4.716,"t":"2026-09-28T13:00:00Z","v":29964,"vw":4.7127},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-28T13:15:00Z","v":5000,"vw":4.69},{"c":4.59,"h":4.66,"l":4.58,"n":345,"o":4.66,"t":"2026-09-28T13:30:00Z","v":45793,"vw":4.616891},{"c":4.56,"h":4.61,"l":4.56,"n":198,"o":4.59,"t":"2026-09-28T13:45:00Z","v":22586,"vw":4.578353},{"c":4.58,"h":4.59,"l":4.56,"n":266,"o":4.57,"t":"2026-09-28T14:00:00Z","v":44623,"vw":4.572742},{"c":4.575,"h":4.58,"l":4.5601,"n":123,"o":4.57,"t":"2026-09-28T14:15:00Z","v":47923,"vw":4.570096},{"c":4.56,"h":4.575,"l":4.56,"n":70,"o":4.572,"t":"2026-09-28T14:30:00Z","v":12302,"vw":4.567287},{"c":4.5799,"h":4.58,"l":4.56,"n":118,"o":4.565,"t":"2026-09-28T14:45:00Z","v":11276,"vw":4.56938},{"c":4.54,"h":4.57,"l":4.54,"n":162,"o":4.5687,"t":"2026-09-28T15:00:00Z","v":13826,"vw":4.560456},{"c":4.56,"h":4.56,"l":4.53,"n":163,"o":4.54,"t":"2026-09-28T15:15:00Z","v":16047,"vw":4.546744},{"c":4.56,"h":4.56,"l":4.53,"n":86,"o":4.56,"t":"2026-09-28T15:30:00Z","v":7077,"vw":4.552436},{"c":4.57,"h":4.57,"l":4.555,"n":105,"o":4.555,"t":"2026-09-28T15:45:00Z","v":4167,"vw":4.562514},{"c":4.5681,"h":4.5681,"l":4.56,"n":78,"o":4.56,"t":"2026-09-28T16:00:00Z","v":3876,"vw":4.562708},{"c":4.625,"h":4.64,"l":4.56,"n":249,"o":4.56,"t":"2026-09-28T16:15:00Z","v":18005,"vw":4.612655},{"c":4.65,"h":4.66,"l":4.625,"n":190,"o":4.625,"t":"2026-09-28T16:30:00Z","v":30096,"vw":4.638075},{"c":4.645,"h":4.6501,"l":4.635,"n":79,"o":4.645,"t":"2026-09-28T16:45:00Z","v":10644,"vw":4.645802},{"c":4.665,"h":4.67,"l":4.63,"n":137,"o":4.645,"t":"2026-09-28T17:00:00Z","v":7462,"vw":4.645275},{"c":4.65,"h":4.6699,"l":4.64,"n":70,"o":4.6699,"t":"2026-09-28T17:15:00Z","v":3851,"vw":4.655556},{"c":4.65,"h":4.65,"l":4.63,"n":96,"o":4.64,"t":"2026-09-28T17:30:00Z","v":8132,"vw":4.640883},{"c":4.63,"h":4.645,"l":4.63,"n":70,"o":4.645,"t":"2026-09-28T17:45:00Z","v":4761,"vw":4.640325},{"c":4.655,"h":4.655,"l":4.635,"n":140,"o":4.635,"t":"2026-09-28T18:00:00Z","v":5360,"vw":4.642675},{"c":4.65,"h":4.66,"l":4.65,"n":65,"o":4.66,"t":"2026-09-28T18:15:00Z","v":3401,"vw":4.652752},{"c":4.675,"h":4.675,"l":4.65,"n":94,"o":4.65,"t":"2026-09-28T18:30:00Z","v":7757,"vw":4.654723},{"c":4.6516,"h":4.68,"l":4.6516,"n":123,"o":4.67,"t":"2026-09-28T18:45:00Z","v":7804,"vw":4.668981},{"c":4.66,"h":4.665,"l":4.655,"n":119,"o":4.655,"t":"2026-09-28T19:00:00Z","v":8075,"vw":4.660273},{"c":4.645,"h":4.67,"l":4.64,"n":141,"o":4.66,"t":"2026-09-28T19:15:00Z","v":19046,"vw":4.657468},{"c":4.63,"h":4.645,"l":4.625,"n":316,"o":4.645,"t":"2026-09-28T19:30:00Z","v":38030,"vw":4.638782},{"c":4.65,"h":4.65,"l":4.605,"n":689,"o":4.62,"t":"2026-09-28T19:45:00Z","v":109478,"vw":4.62046},{"c":4.643,"h":4.65,"l":4.64,"n":9,"o":4.64,"t":"2026-09-28T20:00:00Z","v":39160,"vw":4.641141},{"c":4.63,"h":4.63,"l":4.58,"n":3,"o":4.59,"t":"2026-09-28T20:30:00Z","v":1000,"vw":4.607},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-29T08:00:00Z","v":270,"vw":4.67},{"c":4.81,"h":4.8201,"l":4.68,"n":25,"o":4.6925,"t":"2026-09-29T11:00:00Z","v":10748,"vw":4.76711},{"c":4.8195,"h":4.8195,"l":4.79,"n":2,"o":4.79,"t":"2026-09-29T11:15:00Z","v":200,"vw":4.80475},{"c":4.95,"h":5.27,"l":4.74,"n":137,"o":4.74,"t":"2026-09-29T11:30:00Z","v":45103,"vw":5.012029},{"c":4.8434,"h":4.97,"l":4.75,"n":30,"o":4.97,"t":"2026-09-29T11:45:00Z","v":17928,"vw":4.851131},{"c":4.75,"h":4.7715,"l":4.74,"n":44,"o":4.7655,"t":"2026-09-29T12:00:00Z","v":16558,"vw":4.760876},{"c":4.7181,"h":4.84,"l":4.7,"n":48,"o":4.84,"t":"2026-09-29T12:15:00Z","v":14917,"vw":4.742588},{"c":4.64,"h":4.75,"l":4.64,"n":47,"o":4.72,"t":"2026-09-29T12:30:00Z","v":12107,"vw":4.722952},{"c":4.6,"h":4.66,"l":4.6,"n":25,"o":4.64,"t":"2026-09-29T12:45:00Z","v":18192,"vw":4.626499},{"c":4.7342,"h":4.74,"l":4.6,"n":11,"o":4.74,"t":"2026-09-29T13:00:00Z","v":29750,"vw":4.612537},{"c":4.7,"h":4.74,"l":4.695,"n":21,"o":4.695,"t":"2026-09-29T13:15:00Z","v":13016,"vw":4.715586},{"c":4.41,"h":4.7,"l":4.3258,"n":1348,"o":4.66,"t":"2026-09-29T13:30:00Z","v":341826,"vw":4.446541},{"c":4.365,"h":4.41,"l":4.28,"n":452,"o":4.41,"t":"2026-09-29T13:45:00Z","v":159910,"vw":4.338757},{"c":4.415,"h":4.45,"l":4.34,"n":620,"o":4.36,"t":"2026-09-29T14:00:00Z","v":142791,"vw":4.401459},{"c":4.625,"h":4.6788,"l":4.415,"n":772,"o":4.43,"t":"2026-09-29T14:15:00Z","v":163131,"vw":4.565312},{"c":4.54,"h":4.66,"l":4.52,"n":438,"o":4.63,"t":"2026-09-29T14:30:00Z","v":104370,"vw":4.562563},{"c":4.54,"h":4.56,"l":4.5,"n":455,"o":4.54,"t":"2026-09-29T14:45:00Z","v":97338,"vw":4.531981},{"c":4.455,"h":4.54,"l":4.455,"n":369,"o":4.54,"t":"2026-09-29T15:00:00Z","v":53416,"vw":4.499659},{"c":4.51,"h":4.54,"l":4.45,"n":383,"o":4.455,"t":"2026-09-29T15:15:00Z","v":52271,"vw":4.500433},{"c":4.52,"h":4.55,"l":4.505,"n":364,"o":4.51,"t":"2026-09-29T15:30:00Z","v":69118,"vw":4.53003},{"c":4.475,"h":4.52,"l":4.47,"n":317,"o":4.51,"t":"2026-09-29T15:45:00Z","v":30427,"vw":4.49711},{"c":4.435,"h":4.48,"l":4.43,"n":270,"o":4.475,"t":"2026-09-29T16:00:00Z","v":39912,"vw":4.452352},{"c":4.42,"h":4.45,"l":4.365,"n":373,"o":4.435,"t":"2026-09-29T16:15:00Z","v":66356,"vw":4.409982},{"c":4.4,"h":4.425,"l":4.4,"n":210,"o":4.42,"t":"2026-09-29T16:30:00Z","v":41195,"vw":4.413613},{"c":4.41,"h":4.4199,"l":4.4,"n":175,"o":4.405,"t":"2026-09-29T16:45:00Z","v":21234,"vw":4.409904},{"c":4.395,"h":4.45,"l":4.3901,"n":270,"o":4.405,"t":"2026-09-29T17:00:00Z","v":67056,"vw":4.418607},{"c":4.415,"h":4.42,"l":4.38,"n":182,"o":4.395,"t":"2026-09-29T17:15:00Z","v":53982,"vw":4.391622},{"c":4.43,"h":4.4498,"l":4.39,"n":290,"o":4.42,"t":"2026-09-29T17:30:00Z","v":57604,"vw":4.425245},{"c":4.46,"h":4.47,"l":4.43,"n":299,"o":4.43,"t":"2026-09-29T17:45:00Z","v":58506,"vw":4.447617},{"c":4.52,"h":4.53,"l":4.47,"n":446,"o":4.47,"t":"2026-09-29T18:00:00Z","v":62266,"vw":4.493493},{"c":4.5,"h":4.52,"l":4.47,"n":323,"o":4.52,"t":"2026-09-29T18:15:00Z","v":52310,"vw":4.493136},{"c":4.56,"h":4.56,"l":4.47,"n":323,"o":4.49,"t":"2026-09-29T18:30:00Z","v":66534,"vw":4.517973},{"c":4.5799,"h":4.585,"l":4.555,"n":335,"o":4.56,"t":"2026-09-29T18:45:00Z","v":56469,"vw":4.571612},{"c":4.565,"h":4.58,"l":4.56,"n":134,"o":4.58,"t":"2026-09-29T19:00:00Z","v":14359,"vw":4.569614},{"c":4.58,"h":4.62,"l":4.56,"n":272,"o":4.565,"t":"2026-09-29T19:15:00Z","v":26277,"vw":4.5885},{"c":4.52,"h":4.59,"l":4.52,"n":270,"o":4.57,"t":"2026-09-29T19:30:00Z","v":38515,"vw":4.55874},{"c":4.57,"h":4.57,"l":4.515,"n":1175,"o":4.52,"t":"2026-09-29T19:45:00Z","v":148901,"vw":4.544029},{"c":4.55,"h":4.57,"l":4.55,"n":10,"o":4.55,"t":"2026-09-29T20:00:00Z","v":38650,"vw":4.55013},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-30T08:00:00Z","v":950,"vw":4.64},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-30T12:30:00Z","v":900,"vw":4.7},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-30T12:45:00Z","v":1329,"vw":4.5},{"c":4.6299,"h":4.71,"l":4.5743,"n":329,"o":4.61,"t":"2026-09-30T13:30:00Z","v":47502,"vw":4.619681},{"c":4.59,"h":4.67,"l":4.583,"n":238,"o":4.629,"t":"2026-09-30T13:45:00Z","v":39762,"vw":4.63291},{"c":4.74,"h":4.745,"l":4.575,"n":250,"o":4.585,"t":"2026-09-30T14:00:00Z","v":42824,"vw":4.671578},{"c":4.75,"h":4.76,"l":4.73,"n":189,"o":4.74,"t":"2026-09-30T14:15:00Z","v":28014,"vw":4.748357},{"c":4.745,"h":4.77,"l":4.74,"n":144,"o":4.75,"t":"2026-09-30T14:30:00Z","v":14643,"vw":4.748334},{"c":4.735,"h":4.77,"l":4.73,"n":229,"o":4.745,"t":"2026-09-30T14:45:00Z","v":28952,"vw":4.751084},{"c":4.74,"h":4.74,"l":4.715,"n":143,"o":4.735,"t":"2026-09-30T15:00:00Z","v":6458,"vw":4.725386},{"c":4.765,"h":4.785,"l":4.715,"n":303,"o":4.7321,"t":"2026-09-30T15:15:00Z","v":31961,"vw":4.757066},{"c":4.73,"h":4.81,"l":4.73,"n":368,"o":4.75,"t":"2026-09-30T15:30:00Z","v":59984,"vw":4.768801},{"c":4.705,"h":4.72,"l":4.69,"n":157,"o":4.72,"t":"2026-09-30T15:45:00Z","v":18894,"vw":4.702337},{"c":4.68,"h":4.71,"l":4.68,"n":153,"o":4.705,"t":"2026-09-30T16:00:00Z","v":8783,"vw":4.699816},{"c":4.64,"h":4.7,"l":4.64,"n":252,"o":4.69,"t":"2026-09-30T16:15:00Z","v":20061,"vw":4.661395},{"c":4.62,"h":4.654,"l":4.62,"n":237,"o":4.64,"t":"2026-09-30T16:30:00Z","v":30212,"vw":4.633327},{"c":4.65,"h":4.65,"l":4.61,"n":193,"o":4.62,"t":"2026-09-30T16:45:00Z","v":24792,"vw":4.639501},{"c":4.62,"h":4.6562,"l":4.62,"n":129,"o":4.65,"t":"2026-09-30T17:00:00Z","v":10692,"vw":4.631402},{"c":4.605,"h":4.63,"l":4.6,"n":272,"o":4.625,"t":"2026-09-30T17:15:00Z","v":23402,"vw":4.615066},{"c":4.6462,"h":4.6462,"l":4.605,"n":176,"o":4.605,"t":"2026-09-30T17:30:00Z","v":15739,"vw":4.623327},{"c":4.65,"h":4.66,"l":4.63,"n":112,"o":4.64,"t":"2026-09-30T17:45:00Z","v":7021,"vw":4.649369},{"c":4.658,"h":4.66,"l":4.63,"n":152,"o":4.64,"t":"2026-09-30T18:00:00Z","v":13444,"vw":4.644388},{"c":4.655,"h":4.67,"l":4.645,"n":195,"o":4.655,"t":"2026-09-30T18:15:00Z","v":10201,"vw":4.654188},{"c":4.66,"h":4.67,"l":4.655,"n":185,"o":4.655,"t":"2026-09-30T18:30:00Z","v":12689,"vw":4.661762},{"c":4.66,"h":4.68,"l":4.655,"n":244,"o":4.66,"t":"2026-09-30T18:45:00Z","v":21088,"vw":4.664916},{"c":4.675,"h":4.69,"l":4.65,"n":272,"o":4.66,"t":"2026-09-30T19:00:00Z","v":23290,"vw":4.669708},{"c":4.72,"h":4.725,"l":4.675,"n":335,"o":4.675,"t":"2026-09-30T19:15:00Z","v":43562,"vw":4.700386},{"c":4.7,"h":4.74,"l":4.69,"n":823,"o":4.715,"t":"2026-09-30T19:30:00Z","v":130332,"vw":4.704087},{"c":4.695,"h":4.73,"l":4.685,"n":965,"o":4.7,"t":"2026-09-30T19:45:00Z","v":84647,"vw":4.707129},{"c":4.695,"h":4.695,"l":4.695,"n":6,"o":4.695,"t":"2026-09-30T20:00:00Z","v":52146,"vw":4.695},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-01T12:00:00Z","v":5000,"vw":4.76},{"c":4.75,"h":4.76,"l":4.68,"n":182,"o":4.71,"t":"2026-10-01T13:30:00Z","v":25740,"vw":4.721045},{"c":4.6196,"h":4.7499,"l":4.61,"n":324,"o":4.7499,"t":"2026-10-01T13:45:00Z","v":82928,"vw":4.666386},{"c":4.685,"h":4.685,"l":4.5601,"n":261,"o":4.6,"t":"2026-10-01T14:00:00Z","v":43892,"vw":4.621774},{"c":4.63,"h":4.68,"l":4.6113,"n":167,"o":4.68,"t":"2026-10-01T14:15:00Z","v":39417,"vw":4.653178},{"c":4.63,"h":4.64,"l":4.61,"n":201,"o":4.63,"t":"2026-10-01T14:30:00Z","v":44025,"vw":4.625626},{"c":4.66,"h":4.67,"l":4.635,"n":150,"o":4.64,"t":"2026-10-01T14:45:00Z","v":19007,"vw":4.645941},{"c":4.66,"h":4.67,"l":4.645,"n":151,"o":4.67,"t":"2026-10-01T15:00:00Z","v":8036,"vw":4.660242},{"c":4.6001,"h":4.67,"l":4.6001,"n":248,"o":4.66,"t":"2026-10-01T15:15:00Z","v":37565,"vw":4.632494},{"c":4.6,"h":4.61,"l":4.58,"n":163,"o":4.605,"t":"2026-10-01T15:30:00Z","v":13991,"vw":4.601986},{"c":4.6,"h":4.63,"l":4.59,"n":229,"o":4.61,"t":"2026-10-01T15:45:00Z","v":16622,"vw":4.60819},{"c":4.599,"h":4.625,"l":4.56,"n":295,"o":4.58,"t":"2026-10-01T16:00:00Z","v":50344,"vw":4.588165},{"c":4.63,"h":4.63,"l":4.6,"n":165,"o":4.6,"t":"2026-10-01T16:15:00Z","v":20593,"vw":4.608666},{"c":4.615,"h":4.6501,"l":4.615,"n":344,"o":4.63,"t":"2026-10-01T16:30:00Z","v":81741,"vw":4.635497},{"c":4.6,"h":4.625,"l":4.6,"n":142,"o":4.615,"t":"2026-10-01T16:45:00Z","v":9753,"vw":4.613517},{"c":4.62,"h":4.63,"l":4.605,"n":184,"o":4.605,"t":"2026-10-01T17:00:00Z","v":15911,"vw":4.61332},{"c":4.685,"h":4.685,"l":4.62,"n":266,"o":4.62,"t":"2026-10-01T17:15:00Z","v":16567,"vw":4.651509},{"c":4.7,"h":4.72,"l":4.68,"n":558,"o":4.71,"t":"2026-10-01T17:30:00Z","v":92810,"vw":4.701136},{"c":4.67,"h":4.71,"l":4.66,"n":185,"o":4.7,"t":"2026-10-01T17:45:00Z","v":11278,"vw":4.678394},{"c":4.665,"h":4.68,"l":4.64,"n":319,"o":4.67,"t":"2026-10-01T18:00:00Z","v":65349,"vw":4.652759},{"c":4.65,"h":4.67,"l":4.65,"n":292,"o":4.67,"t":"2026-10-01T18:15:00Z","v":23142,"vw":4.658295},{"c":4.645,"h":4.68,"l":4.6439,"n":212,"o":4.645,"t":"2026-10-01T18:30:00Z","v":18252,"vw":4.660968},{"c":4.645,"h":4.66,"l":4.64,"n":215,"o":4.655,"t":"2026-10-01T18:45:00Z","v":13287,"vw":4.650714},{"c":4.61,"h":4.65,"l":4.61,"n":274,"o":4.645,"t":"2026-10-01T19:00:00Z","v":38202,"vw":4.625813},{"c":4.61,"h":4.615,"l":4.605,"n":213,"o":4.61,"t":"2026-10-01T19:15:00Z","v":23687,"vw":4.609258},{"c":4.575,"h":4.615,"l":4.57,"n":545,"o":4.615,"t":"2026-10-01T19:30:00Z","v":56608,"vw":4.591073},{"c":4.555,"h":4.6,"l":4.545,"n":1065,"o":4.575,"t":"2026-10-01T19:45:00Z","v":109573,"vw":4.565209},{"c":4.57,"h":4.57,"l":4.55,"n":9,"o":4.55,"t":"2026-10-01T20:00:00Z","v":40664,"vw":4.55052},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-01T20:15:00Z","v":219,"vw":4.6},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-01T20:45:00Z","v":100,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-01T21:00:00Z","v":109,"vw":4.7},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-01T21:45:00Z","v":11000,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-01T22:00:00Z","v":201,"vw":4.6},{"c":4.6261,"h":4.6261,"l":4.6261,"n":1,"o":4.6261,"t":"2026-10-01T22:15:00Z","v":280,"vw":4.6261},{"c":4.5817,"h":4.5817,"l":4.5817,"n":1,"o":4.5817,"t":"2026-10-01T23:15:00Z","v":5000,"vw":4.5817},{"c":4.586,"h":4.602,"l":4.58,"n":13,"o":4.58,"t":"2026-10-01T23:45:00Z","v":17212,"vw":4.593146},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-02T11:00:00Z","v":1000,"vw":4.67},{"c":4.6694,"h":4.6796,"l":4.6694,"n":2,"o":4.6796,"t":"2026-10-02T12:30:00Z","v":1500,"vw":4.6762},{"c":4.4,"h":4.62,"l":4.4,"n":359,"o":4.62,"t":"2026-10-02T13:30:00Z","v":61683,"vw":4.498369},{"c":4.39,"h":4.4188,"l":4.35,"n":297,"o":4.4,"t":"2026-10-02T13:45:00Z","v":42351,"vw":4.389332},{"c":4.36,"h":4.44,"l":4.36,"n":494,"o":4.383,"t":"2026-10-02T14:00:00Z","v":83497,"vw":4.389297},{"c":4.27,"h":4.36,"l":4.265,"n":794,"o":4.36,"t":"2026-10-02T14:15:00Z","v":138133,"vw":4.314613},{"c":4.29,"h":4.305,"l":4.25,"n":408,"o":4.27,"t":"2026-10-02T14:30:00Z","v":54681,"vw":4.280809},{"c":4.3,"h":4.315,"l":4.29,"n":403,"o":4.3,"t":"2026-10-02T14:45:00Z","v":64634,"vw":4.305555},{"c":4.27,"h":4.3,"l":4.24,"n":482,"o":4.3,"t":"2026-10-02T15:00:00Z","v":65470,"vw":4.27106},{"c":4.275,"h":4.28,"l":4.26,"n":255,"o":4.275,"t":"2026-10-02T15:15:00Z","v":18219,"vw":4.270563},{"c":4.27,"h":4.285,"l":4.27,"n":208,"o":4.275,"t":"2026-10-02T15:30:00Z","v":19970,"vw":4.277409},{"c":4.27,"h":4.285,"l":4.27,"n":249,"o":4.27,"t":"2026-10-02T15:45:00Z","v":19007,"vw":4.277679},{"c":4.26,"h":4.285,"l":4.26,"n":258,"o":4.275,"t":"2026-10-02T16:00:00Z","v":23697,"vw":4.270893},{"c":4.26,"h":4.265,"l":4.2599,"n":165,"o":4.26,"t":"2026-10-02T16:15:00Z","v":15266,"vw":4.260381},{"c":4.22,"h":4.27,"l":4.22,"n":285,"o":4.26,"t":"2026-10-02T16:30:00Z","v":36067,"vw":4.247903},{"c":4.215,"h":4.2297,"l":4.21,"n":264,"o":4.2201,"t":"2026-10-02T16:45:00Z","v":27422,"vw":4.221479},{"c":4.2,"h":4.2317,"l":4.2,"n":352,"o":4.21,"t":"2026-10-02T17:00:00Z","v":35000,"vw":4.217551},{"c":4.2,"h":4.22,"l":4.185,"n":297,"o":4.2,"t":"2026-10-02T17:15:00Z","v":129703,"vw":4.201425},{"c":4.205,"h":4.22,"l":4.195,"n":166,"o":4.195,"t":"2026-10-02T17:30:00Z","v":14109,"vw":4.206086},{"c":4.2,"h":4.21,"l":4.2,"n":215,"o":4.205,"t":"2026-10-02T17:45:00Z","v":16566,"vw":4.202777},{"c":4.17,"h":4.2,"l":4.16,"n":376,"o":4.2,"t":"2026-10-02T18:00:00Z","v":31387,"vw":4.181992},{"c":4.12,"h":4.1751,"l":4.1,"n":423,"o":4.17,"t":"2026-10-02T18:15:00Z","v":147498,"vw":4.134058},{"c":4.12,"h":4.13,"l":4.11,"n":219,"o":4.1174,"t":"2026-10-02T18:30:00Z","v":30389,"vw":4.119445},{"c":4.155,"h":4.16,"l":4.09,"n":591,"o":4.115,"t":"2026-10-02T18:45:00Z","v":107238,"vw":4.118107},{"c":4.155,"h":4.18,"l":4.1501,"n":371,"o":4.155,"t":"2026-10-02T19:00:00Z","v":34323,"vw":4.161953},{"c":4.165,"h":4.17,"l":4.155,"n":353,"o":4.155,"t":"2026-10-02T19:15:00Z","v":39970,"vw":4.162705},{"c":4.185,"h":4.215,"l":4.165,"n":542,"o":4.17,"t":"2026-10-02T19:30:00Z","v":58668,"vw":4.191774},{"c":4.215,"h":4.22,"l":4.185,"n":917,"o":4.185,"t":"2026-10-02T19:45:00Z","v":138769,"vw":4.204637},{"c":4.29,"h":4.29,"l":4.2,"n":8,"o":4.22,"t":"2026-10-02T20:00:00Z","v":28636,"vw":4.220502},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-02T20:15:00Z","v":4314,"vw":4.22},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-02T22:15:00Z","v":189,"vw":4.28},{"c":4.23,"h":4.2393,"l":4.23,"n":3,"o":4.2393,"t":"2026-10-02T23:00:00Z","v":13382,"vw":4.236941},{"c":4.2,"h":4.2024,"l":4.2,"n":2,"o":4.2024,"t":"2026-10-05T11:30:00Z","v":1999,"vw":4.201801},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-05T11:45:00Z","v":1000,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-05T12:00:00Z","v":500,"vw":4.23},{"c":4.2437,"h":4.2437,"l":4.2437,"n":1,"o":4.2437,"t":"2026-10-05T13:15:00Z","v":200,"vw":4.2437},{"c":4.19,"h":4.23,"l":4.12,"n":295,"o":4.22,"t":"2026-10-05T13:30:00Z","v":53800,"vw":4.183301},{"c":4.21,"h":4.21,"l":4.18,"n":171,"o":4.19,"t":"2026-10-05T13:45:00Z","v":18729,"vw":4.193293},{"c":4.24,"h":4.27,"l":4.21,"n":282,"o":4.21,"t":"2026-10-05T14:00:00Z","v":21638,"vw":4.24755},{"c":4.18,"h":4.2483,"l":4.165,"n":286,"o":4.24,"t":"2026-10-05T14:15:00Z","v":21896,"vw":4.193013},{"c":4.17,"h":4.18,"l":4.135,"n":365,"o":4.18,"t":"2026-10-05T14:30:00Z","v":72355,"vw":4.153947},{"c":4.195,"h":4.2,"l":4.1601,"n":305,"o":4.165,"t":"2026-10-05T14:45:00Z","v":48966,"vw":4.174545},{"c":4.16,"h":4.195,"l":4.15,"n":163,"o":4.19,"t":"2026-10-05T15:00:00Z","v":13064,"vw":4.165409},{"c":4.18,"h":4.18,"l":4.14,"n":228,"o":4.16,"t":"2026-10-05T15:15:00Z","v":24999,"vw":4.155062},{"c":4.195,"h":4.2,"l":4.19,"n":152,"o":4.19,"t":"2026-10-05T15:30:00Z","v":5675,"vw":4.195159},{"c":4.215,"h":4.2401,"l":4.1901,"n":363,"o":4.195,"t":"2026-10-05T15:45:00Z","v":46282,"vw":4.216466},{"c":4.22,"h":4.225,"l":4.195,"n":129,"o":4.21,"t":"2026-10-05T16:00:00Z","v":19297,"vw":4.21026},{"c":4.25,"h":4.25,"l":4.21,"n":140,"o":4.22,"t":"2026-10-05T16:15:00Z","v":9111,"vw":4.226817},{"c":4.265,"h":4.265,"l":4.25,"n":165,"o":4.25,"t":"2026-10-05T16:30:00Z","v":7028,"vw":4.255037},{"c":4.27,"h":4.275,"l":4.265,"n":135,"o":4.265,"t":"2026-10-05T16:45:00Z","v":6700,"vw":4.270083},{"c":4.225,"h":4.26,"l":4.225,"n":127,"o":4.26,"t":"2026-10-05T17:00:00Z","v":11273,"vw":4.238404},{"c":4.235,"h":4.236,"l":4.215,"n":144,"o":4.22,"t":"2026-10-05T17:15:00Z","v":9089,"vw":4.222923},{"c":4.205,"h":4.23,"l":4.1941,"n":246,"o":4.23,"t":"2026-10-05T17:30:00Z","v":43834,"vw":4.201919},{"c":4.205,"h":4.21,"l":4.2,"n":142,"o":4.21,"t":"2026-10-05T17:45:00Z","v":8382,"vw":4.209324},{"c":4.2,"h":4.21,"l":4.2,"n":181,"o":4.205,"t":"2026-10-05T18:00:00Z","v":13431,"vw":4.205524},{"c":4.195,"h":4.2,"l":4.19,"n":133,"o":4.2,"t":"2026-10-05T18:15:00Z","v":8652,"vw":4.192901},{"c":4.195,"h":4.205,"l":4.195,"n":99,"o":4.2,"t":"2026-10-05T18:30:00Z","v":6821,"vw":4.197738},{"c":4.23,"h":4.23,"l":4.1825,"n":241,"o":4.19,"t":"2026-10-05T18:45:00Z","v":13333,"vw":4.204269},{"c":4.235,"h":4.24,"l":4.22,"n":259,"o":4.22,"t":"2026-10-05T19:00:00Z","v":16934,"vw":4.229507},{"c":4.22,"h":4.235,"l":4.215,"n":218,"o":4.235,"t":"2026-10-05T19:15:00Z","v":22309,"vw":4.225217},{"c":4.22,"h":4.22,"l":4.21,"n":256,"o":4.22,"t":"2026-10-05T19:30:00Z","v":14918,"vw":4.217427},{"c":4.19,"h":4.22,"l":4.18,"n":858,"o":4.22,"t":"2026-10-05T19:45:00Z","v":67292,"vw":4.197968},{"c":4.15,"h":4.19,"l":4.06,"n":14,"o":4.19,"t":"2026-10-05T20:00:00Z","v":60977,"vw":4.162859},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-05T20:15:00Z","v":1745,"vw":4.19},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-05T21:15:00Z","v":105,"vw":4.25},{"c":4.27,"h":4.27,"l":4.25,"n":18,"o":4.25,"t":"2026-10-06T11:00:00Z","v":1918,"vw":4.26587},{"c":4.2487,"h":4.2487,"l":4.2487,"n":1,"o":4.2487,"t":"2026-10-06T13:15:00Z","v":250,"vw":4.2487},{"c":4.1901,"h":4.26,"l":4.16,"n":145,"o":4.2,"t":"2026-10-06T13:30:00Z","v":59790,"vw":4.197286},{"c":4.2,"h":4.22,"l":4.19,"n":71,"o":4.2,"t":"2026-10-06T13:45:00Z","v":23202,"vw":4.215923},{"c":4.16,"h":4.23,"l":4.16,"n":182,"o":4.21,"t":"2026-10-06T14:00:00Z","v":42478,"vw":4.202959},{"c":4.21,"h":4.27,"l":4.15,"n":614,"o":4.16,"t":"2026-10-06T14:15:00Z","v":151200,"vw":4.205493},{"c":4.22,"h":4.25,"l":4.2,"n":280,"o":4.21,"t":"2026-10-06T14:30:00Z","v":29831,"vw":4.223396},{"c":4.2587,"h":4.2587,"l":4.22,"n":194,"o":4.225,"t":"2026-10-06T14:45:00Z","v":60837,"vw":4.237175},{"c":4.245,"h":4.285,"l":4.23,"n":332,"o":4.2587,"t":"2026-10-06T15:00:00Z","v":45905,"vw":4.256002},{"c":4.28,"h":4.2938,"l":4.234,"n":131,"o":4.25,"t":"2026-10-06T15:15:00Z","v":19371,"vw":4.25383},{"c":4.25,"h":4.29,"l":4.23,"n":182,"o":4.29,"t":"2026-10-06T15:30:00Z","v":14938,"vw":4.257022},{"c":4.24,"h":4.265,"l":4.24,"n":151,"o":4.245,"t":"2026-10-06T15:45:00Z","v":30017,"vw":4.250226},{"c":4.24,"h":4.24,"l":4.2259,"n":95,"o":4.24,"t":"2026-10-06T16:00:00Z","v":5579,"vw":4.237206},{"c":4.235,"h":4.245,"l":4.22,"n":107,"o":4.245,"t":"2026-10-06T16:15:00Z","v":15021,"vw":4.231779},{"c":4.215,"h":4.24,"l":4.215,"n":51,"o":4.235,"t":"2026-10-06T16:30:00Z","v":9895,"vw":4.229478},{"c":4.245,"h":4.245,"l":4.21,"n":166,"o":4.22,"t":"2026-10-06T16:45:00Z","v":11481,"vw":4.224357},{"c":4.245,"h":4.25,"l":4.235,"n":191,"o":4.24,"t":"2026-10-06T17:00:00Z","v":16908,"vw":4.240155},{"c":4.21,"h":4.25,"l":4.21,"n":134,"o":4.245,"t":"2026-10-06T17:15:00Z","v":15367,"vw":4.227412},{"c":4.21,"h":4.2184,"l":4.21,"n":110,"o":4.21,"t":"2026-10-06T17:30:00Z","v":7153,"vw":4.212837},{"c":4.225,"h":4.23,"l":4.21,"n":170,"o":4.21,"t":"2026-10-06T17:45:00Z","v":11033,"vw":4.218992},{"c":4.22,"h":4.225,"l":4.215,"n":96,"o":4.225,"t":"2026-10-06T18:00:00Z","v":10266,"vw":4.221038},{"c":4.24,"h":4.24,"l":4.22,"n":89,"o":4.22,"t":"2026-10-06T18:15:00Z","v":11711,"vw":4.227031},{"c":4.225,"h":4.24,"l":4.225,"n":68,"o":4.24,"t":"2026-10-06T18:30:00Z","v":6366,"vw":4.232393},{"c":4.24,"h":4.245,"l":4.23,"n":83,"o":4.23,"t":"2026-10-06T18:45:00Z","v":9939,"vw":4.238868},{"c":4.215,"h":4.235,"l":4.21,"n":72,"o":4.235,"t":"2026-10-06T19:00:00Z","v":4091,"vw":4.224363},{"c":4.1799,"h":4.21,"l":4.17,"n":287,"o":4.21,"t":"2026-10-06T19:15:00Z","v":37068,"vw":4.192506},{"c":4.18,"h":4.18,"l":4.16,"n":205,"o":4.175,"t":"2026-10-06T19:30:00Z","v":13415,"vw":4.17112},{"c":4.225,"h":4.23,"l":4.175,"n":855,"o":4.1779,"t":"2026-10-06T19:45:00Z","v":81006,"vw":4.207728},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-06T20:00:00Z","v":29290,"vw":4.23},{"c":4.2283,"h":4.2283,"l":4.2283,"n":1,"o":4.2283,"t":"2026-10-06T21:45:00Z","v":1000,"vw":4.2283},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-06T23:15:00Z","v":1000,"vw":4.18},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-07T11:00:00Z","v":100,"vw":4.23},{"c":4.17,"h":4.1777,"l":4.17,"n":2,"o":4.1777,"t":"2026-10-07T11:15:00Z","v":400,"vw":4.175775},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-07T13:15:00Z","v":100,"vw":4.17},{"c":4.135,"h":4.19,"l":4.08,"n":683,"o":4.15,"t":"2026-10-07T13:30:00Z","v":100229,"vw":4.118216},{"c":4.15,"h":4.17,"l":4.135,"n":219,"o":4.135,"t":"2026-10-07T13:45:00Z","v":10504,"vw":4.153512},{"c":4.15,"h":4.19,"l":4.14,"n":143,"o":4.1521,"t":"2026-10-07T14:00:00Z","v":14384,"vw":4.163592},{"c":4.165,"h":4.17,"l":4.14,"n":146,"o":4.1422,"t":"2026-10-07T14:15:00Z","v":11404,"vw":4.15641},{"c":4.17,"h":4.19,"l":4.15,"n":117,"o":4.16,"t":"2026-10-07T14:30:00Z","v":11139,"vw":4.172625},{"c":4.19,"h":4.195,"l":4.15,"n":219,"o":4.16,"t":"2026-10-07T14:45:00Z","v":27682,"vw":4.181251},{"c":4.185,"h":4.195,"l":4.17,"n":120,"o":4.195,"t":"2026-10-07T15:00:00Z","v":11418,"vw":4.186632},{"c":4.18,"h":4.1901,"l":4.18,"n":52,"o":4.19,"t":"2026-10-07T15:15:00Z","v":3413,"vw":4.188884},{"c":4.2,"h":4.22,"l":4.185,"n":254,"o":4.185,"t":"2026-10-07T15:30:00Z","v":60808,"vw":4.201471},{"c":4.21,"h":4.22,"l":4.2,"n":142,"o":4.205,"t":"2026-10-07T15:45:00Z","v":13106,"vw":4.20986},{"c":4.195,"h":4.2,"l":4.195,"n":67,"o":4.2,"t":"2026-10-07T16:00:00Z","v":3287,"vw":4.19878},{"c":4.205,"h":4.205,"l":4.19,"n":65,"o":4.19,"t":"2026-10-07T16:15:00Z","v":14518,"vw":4.19884},{"c":4.2,"h":4.2099,"l":4.195,"n":81,"o":4.205,"t":"2026-10-07T16:30:00Z","v":4960,"vw":4.200898},{"c":4.2,"h":4.2,"l":4.2,"n":42,"o":4.2,"t":"2026-10-07T16:45:00Z","v":2961,"vw":4.2},{"c":4.2,"h":4.205,"l":4.19,"n":75,"o":4.19,"t":"2026-10-07T17:00:00Z","v":6887,"vw":4.196204},{"c":4.179,"h":4.1976,"l":4.17,"n":41,"o":4.19,"t":"2026-10-07T17:15:00Z","v":2976,"vw":4.183319},{"c":4.1748,"h":4.1799,"l":4.1748,"n":27,"o":4.1799,"t":"2026-10-07T17:30:00Z","v":12567,"vw":4.175105},{"c":4.165,"h":4.18,"l":4.165,"n":88,"o":4.175,"t":"2026-10-07T17:45:00Z","v":9825,"vw":4.171664},{"c":4.165,"h":4.18,"l":4.165,"n":87,"o":4.17,"t":"2026-10-07T18:00:00Z","v":7869,"vw":4.173772},{"c":4.18,"h":4.18,"l":4.165,"n":37,"o":4.165,"t":"2026-10-07T18:15:00Z","v":1905,"vw":4.174902},{"c":4.19,"h":4.195,"l":4.185,"n":109,"o":4.185,"t":"2026-10-07T18:30:00Z","v":15405,"vw":4.188194},{"c":4.185,"h":4.195,"l":4.185,"n":60,"o":4.195,"t":"2026-10-07T18:45:00Z","v":3090,"vw":4.187761},{"c":4.175,"h":4.185,"l":4.175,"n":75,"o":4.185,"t":"2026-10-07T19:00:00Z","v":5392,"vw":4.180142},{"c":4.165,"h":4.18,"l":4.16,"n":143,"o":4.175,"t":"2026-10-07T19:15:00Z","v":9994,"vw":4.174054},{"c":4.16,"h":4.175,"l":4.16,"n":241,"o":4.165,"t":"2026-10-07T19:30:00Z","v":36217,"vw":4.166194},{"c":4.185,"h":4.2,"l":4.16,"n":816,"o":4.1614,"t":"2026-10-07T19:45:00Z","v":149914,"vw":4.182658},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-07T20:00:00Z","v":26593,"vw":4.18},{"c":4.2121,"h":4.2121,"l":4.2,"n":4,"o":4.2,"t":"2026-10-07T21:00:00Z","v":1000,"vw":4.20605},{"c":4.1194,"h":4.1194,"l":4.1194,"n":1,"o":4.1194,"t":"2026-10-08T12:30:00Z","v":1000,"vw":4.1194},{"c":4.15,"h":4.16,"l":4.15,"n":12,"o":4.16,"t":"2026-10-08T12:45:00Z","v":1019,"vw":4.154},{"c":4.085,"h":4.1994,"l":4.07,"n":311,"o":4.16,"t":"2026-10-08T13:30:00Z","v":86748,"vw":4.100762},{"c":4.1,"h":4.12,"l":4.075,"n":243,"o":4.09,"t":"2026-10-08T13:45:00Z","v":82953,"vw":4.093998},{"c":4.095,"h":4.14,"l":4.08,"n":241,"o":4.105,"t":"2026-10-08T14:00:00Z","v":18456,"vw":4.102918},{"c":4.0676,"h":4.1,"l":4.06,"n":353,"o":4.095,"t":"2026-10-08T14:15:00Z","v":23088,"vw":4.083311},{"c":4.085,"h":4.0989,"l":4.0301,"n":410,"o":4.05,"t":"2026-10-08T14:30:00Z","v":50981,"vw":4.063604},{"c":4.055,"h":4.09,"l":4.05,"n":222,"o":4.08,"t":"2026-10-08T14:45:00Z","v":45704,"vw":4.075218},{"c":4.075,"h":4.08,"l":4.05,"n":209,"o":4.055,"t":"2026-10-08T15:00:00Z","v":23914,"vw":4.058282},{"c":4.08,"h":4.1,"l":4.055,"n":419,"o":4.075,"t":"2026-10-08T15:15:00Z","v":54560,"vw":4.074995},{"c":4.08,"h":4.1,"l":4.07,"n":260,"o":4.075,"t":"2026-10-08T15:30:00Z","v":51808,"vw":4.077707},{"c":4.075,"h":4.08,"l":4.07,"n":228,"o":4.08,"t":"2026-10-08T15:45:00Z","v":27268,"vw":4.077008},{"c":4.055,"h":4.09,"l":4.05,"n":235,"o":4.075,"t":"2026-10-08T16:00:00Z","v":26139,"vw":4.06734},{"c":4.06,"h":4.09,"l":4.055,"n":166,"o":4.055,"t":"2026-10-08T16:15:00Z","v":17717,"vw":4.072821},{"c":4.075,"h":4.08,"l":4.05,"n":259,"o":4.06,"t":"2026-10-08T16:30:00Z","v":34460,"vw":4.069172},{"c":4.07,"h":4.08,"l":4.05,"n":482,"o":4.075,"t":"2026-10-08T16:45:00Z","v":53670,"vw":4.064812},{"c":4.085,"h":4.085,"l":4.07,"n":182,"o":4.07,"t":"2026-10-08T17:00:00Z","v":25204,"vw":4.07938},{"c":4.085,"h":4.09,"l":4.07,"n":215,"o":4.08,"t":"2026-10-08T17:15:00Z","v":37255,"vw":4.079656},{"c":4.08,"h":4.1,"l":4.08,"n":189,"o":4.085,"t":"2026-10-08T17:30:00Z","v":28470,"vw":4.092051},{"c":4.075,"h":4.085,"l":4.06,"n":244,"o":4.085,"t":"2026-10-08T17:45:00Z","v":14522,"vw":4.07159},{"c":4.085,"h":4.085,"l":4.06,"n":273,"o":4.075,"t":"2026-10-08T18:00:00Z","v":32948,"vw":4.071551},{"c":4.0799,"h":4.085,"l":4.0601,"n":130,"o":4.085,"t":"2026-10-08T18:15:00Z","v":13361,"vw":4.077872},{"c":4.07,"h":4.0788,"l":4.0675,"n":141,"o":4.07,"t":"2026-10-08T18:30:00Z","v":12662,"vw":4.070848},{"c":4.045,"h":4.075,"l":4.045,"n":131,"o":4.07,"t":"2026-10-08T18:45:00Z","v":9802,"vw":4.055135},{"c":4.055,"h":4.06,"l":4.045,"n":133,"o":4.045,"t":"2026-10-08T19:00:00Z","v":17540,"vw":4.049059},{"c":4.055,"h":4.07,"l":4.05,"n":197,"o":4.055,"t":"2026-10-08T19:15:00Z","v":38786,"vw":4.057497},{"c":4.05,"h":4.07,"l":4.045,"n":257,"o":4.05,"t":"2026-10-08T19:30:00Z","v":26372,"vw":4.056499},{"c":4.055,"h":4.065,"l":4.035,"n":881,"o":4.05,"t":"2026-10-08T19:45:00Z","v":101932,"vw":4.054852},{"c":4.07,"h":4.07,"l":4.07,"n":10,"o":4.07,"t":"2026-10-08T20:00:00Z","v":207447,"vw":4.07},{"c":4.0345,"h":4.0345,"l":4.0345,"n":1,"o":4.0345,"t":"2026-10-08T20:15:00Z","v":1440,"vw":4.0345},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-08T20:30:00Z","v":600,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-08T21:00:00Z","v":1013,"vw":4.07},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-09T11:15:00Z","v":121,"vw":4.14},{"c":4.1992,"h":4.1992,"l":4.1992,"n":1,"o":4.1992,"t":"2026-10-09T12:15:00Z","v":385,"vw":4.1992},{"c":4.1055,"h":4.14,"l":4.05,"n":147,"o":4.07,"t":"2026-10-09T13:30:00Z","v":17543,"vw":4.082855},{"c":4.085,"h":4.09,"l":4.07,"n":84,"o":4.08,"t":"2026-10-09T13:45:00Z","v":12501,"vw":4.076277},{"c":4.08,"h":4.1155,"l":4.08,"n":161,"o":4.09,"t":"2026-10-09T14:00:00Z","v":44071,"vw":4.101707},{"c":4.105,"h":4.105,"l":4.07,"n":172,"o":4.09,"t":"2026-10-09T14:15:00Z","v":13271,"vw":4.088847},{"c":4.11,"h":4.13,"l":4.105,"n":285,"o":4.11,"t":"2026-10-09T14:30:00Z","v":27596,"vw":4.111434},{"c":4.13,"h":4.135,"l":4.1,"n":472,"o":4.11,"t":"2026-10-09T14:45:00Z","v":48419,"vw":4.112736},{"c":4.115,"h":4.13,"l":4.11,"n":126,"o":4.1299,"t":"2026-10-09T15:00:00Z","v":9811,"vw":4.124621},{"c":4.115,"h":4.115,"l":4.1,"n":291,"o":4.115,"t":"2026-10-09T15:15:00Z","v":31287,"vw":4.111379},{"c":4.13,"h":4.13,"l":4.115,"n":84,"o":4.115,"t":"2026-10-09T15:30:00Z","v":6531,"vw":4.121418},{"c":4.135,"h":4.135,"l":4.13,"n":35,"o":4.13,"t":"2026-10-09T15:45:00Z","v":6758,"vw":4.130158},{"c":4.13,"h":4.1385,"l":4.125,"n":89,"o":4.135,"t":"2026-10-09T16:00:00Z","v":6334,"vw":4.130898},{"c":4.14,"h":4.14,"l":4.13,"n":84,"o":4.13,"t":"2026-10-09T16:15:00Z","v":7998,"vw":4.13769},{"c":4.12,"h":4.1411,"l":4.12,"n":46,"o":4.1411,"t":"2026-10-09T16:30:00Z","v":3478,"vw":4.135732},{"c":4.13,"h":4.1327,"l":4.12,"n":57,"o":4.12,"t":"2026-10-09T16:45:00Z","v":2710,"vw":4.13035},{"c":4.13,"h":4.135,"l":4.12,"n":180,"o":4.13,"t":"2026-10-09T17:00:00Z","v":13025,"vw":4.12948},{"c":4.12,"h":4.125,"l":4.12,"n":77,"o":4.125,"t":"2026-10-09T17:15:00Z","v":4191,"vw":4.121203},{"c":4.125,"h":4.13,"l":4.12,"n":38,"o":4.125,"t":"2026-10-09T17:30:00Z","v":1893,"vw":4.125401},{"c":4.12,"h":4.125,"l":4.12,"n":38,"o":4.125,"t":"2026-10-09T17:45:00Z","v":2221,"vw":4.122358},{"c":4.15,"h":4.15,"l":4.12,"n":154,"o":4.125,"t":"2026-10-09T18:00:00Z","v":12680,"vw":4.136688},{"c":4.155,"h":4.155,"l":4.145,"n":90,"o":4.15,"t":"2026-10-09T18:15:00Z","v":5833,"vw":4.148799},{"c":4.17,"h":4.17,"l":4.15,"n":131,"o":4.155,"t":"2026-10-09T18:30:00Z","v":10651,"vw":4.15717},{"c":4.18,"h":4.2,"l":4.165,"n":419,"o":4.17,"t":"2026-10-09T18:45:00Z","v":50141,"vw":4.189797},{"c":4.15,"h":4.175,"l":4.15,"n":137,"o":4.17,"t":"2026-10-09T19:00:00Z","v":14002,"vw":4.159596},{"c":4.12,"h":4.16,"l":4.12,"n":242,"o":4.16,"t":"2026-10-09T19:15:00Z","v":20089,"vw":4.137263},{"c":4.12,"h":4.13,"l":4.11,"n":240,"o":4.12,"t":"2026-10-09T19:30:00Z","v":22988,"vw":4.12318},{"c":4.115,"h":4.13,"l":4.1,"n":790,"o":4.125,"t":"2026-10-09T19:45:00Z","v":106128,"vw":4.114745},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-09T20:00:00Z","v":39293,"vw":4.11},{"c":4.1323,"h":4.136,"l":4.12,"n":6,"o":4.13,"t":"2026-10-09T21:00:00Z","v":2000,"vw":4.128075},{"c":4.1001,"h":4.1001,"l":4.1001,"n":1,"o":4.1001,"t":"2026-10-12T12:45:00Z","v":500,"vw":4.1001},{"c":4.095,"h":4.1097,"l":4.06,"n":206,"o":4.1,"t":"2026-10-12T13:30:00Z","v":23758,"vw":4.085497},{"c":4.07,"h":4.1,"l":4.06,"n":82,"o":4.0801,"t":"2026-10-12T13:45:00Z","v":6999,"vw":4.078467},{"c":4.065,"h":4.075,"l":4.045,"n":330,"o":4.07,"t":"2026-10-12T14:00:00Z","v":36297,"vw":4.058332},{"c":4.055,"h":4.0699,"l":4.05,"n":116,"o":4.065,"t":"2026-10-12T14:15:00Z","v":13782,"vw":4.054034},{"c":4.03,"h":4.05,"l":4.03,"n":147,"o":4.05,"t":"2026-10-12T14:30:00Z","v":10095,"vw":4.038581},{"c":4.02,"h":4.025,"l":4.01,"n":123,"o":4.025,"t":"2026-10-12T14:45:00Z","v":12958,"vw":4.019132},{"c":4.045,"h":4.045,"l":4.015,"n":221,"o":4.02,"t":"2026-10-12T15:00:00Z","v":42270,"vw":4.032633},{"c":4.05,"h":4.06,"l":4.0401,"n":106,"o":4.045,"t":"2026-10-12T15:15:00Z","v":11805,"vw":4.053358},{"c":4.05,"h":4.0597,"l":4.05,"n":108,"o":4.05,"t":"2026-10-12T15:30:00Z","v":7973,"vw":4.055453},{"c":4.04,"h":4.055,"l":4.04,"n":116,"o":4.05,"t":"2026-10-12T15:45:00Z","v":11922,"vw":4.049699},{"c":4.03,"h":4.04,"l":4.03,"n":37,"o":4.04,"t":"2026-10-12T16:00:00Z","v":3752,"vw":4.033853},{"c":4.02,"h":4.03,"l":4.02,"n":103,"o":4.03,"t":"2026-10-12T16:15:00Z","v":13790,"vw":4.02666},{"c":4.02,"h":4.035,"l":4.02,"n":109,"o":4.03,"t":"2026-10-12T16:30:00Z","v":8791,"vw":4.029559},{"c":4.01,"h":4.03,"l":4.01,"n":106,"o":4.025,"t":"2026-10-12T16:45:00Z","v":12096,"vw":4.022835},{"c":4.01,"h":4.02,"l":4.01,"n":70,"o":4.01,"t":"2026-10-12T17:00:00Z","v":6273,"vw":4.015253},{"c":3.995,"h":4.02,"l":3.99,"n":383,"o":4.015,"t":"2026-10-12T17:15:00Z","v":70178,"vw":4.004231},{"c":4.01,"h":4.01,"l":3.99,"n":174,"o":3.995,"t":"2026-10-12T17:30:00Z","v":24160,"vw":3.998595},{"c":4,"h":4.01,"l":3.99,"n":131,"o":4.01,"t":"2026-10-12T17:45:00Z","v":12466,"vw":4.001685},{"c":4.005,"h":4.005,"l":4,"n":50,"o":4.005,"t":"2026-10-12T18:00:00Z","v":2830,"vw":4.004302},{"c":4.03,"h":4.03,"l":4.01,"n":218,"o":4.01,"t":"2026-10-12T18:15:00Z","v":34178,"vw":4.017276},{"c":4.02,"h":4.03,"l":4.02,"n":70,"o":4.025,"t":"2026-10-12T18:30:00Z","v":5134,"vw":4.023432},{"c":4.025,"h":4.025,"l":4.02,"n":87,"o":4.02,"t":"2026-10-12T18:45:00Z","v":6378,"vw":4.02288},{"c":4.015,"h":4.025,"l":4,"n":146,"o":4.025,"t":"2026-10-12T19:00:00Z","v":22226,"vw":4.015398},{"c":4.065,"h":4.07,"l":4,"n":391,"o":4.015,"t":"2026-10-12T19:15:00Z","v":57711,"vw":4.029749},{"c":4.045,"h":4.061,"l":4.045,"n":221,"o":4.06,"t":"2026-10-12T19:30:00Z","v":33151,"vw":4.05284},{"c":4.05,"h":4.06,"l":4.04,"n":2375,"o":4.045,"t":"2026-10-12T19:45:00Z","v":388761,"vw":4.050064},{"c":4.08,"h":4.08,"l":4.05,"n":9,"o":4.05,"t":"2026-10-12T20:00:00Z","v":23597,"vw":4.050339},{"c":4.1111,"h":4.1111,"l":4.1111,"n":1,"o":4.1111,"t":"2026-10-12T21:15:00Z","v":400,"vw":4.1111},{"c":4.0361,"h":4.0361,"l":4.0361,"n":1,"o":4.0361,"t":"2026-10-13T12:15:00Z","v":100,"vw":4.0361},{"c":3.99,"h":4.02,"l":3.96,"n":375,"o":3.99,"t":"2026-10-13T13:30:00Z","v":72817,"vw":3.984359},{"c":3.965,"h":3.984,"l":3.95,"n":434,"o":3.984,"t":"2026-10-13T13:45:00Z","v":67038,"vw":3.96548},{"c":3.95,"h":3.97,"l":3.94,"n":343,"o":3.964,"t":"2026-10-13T14:00:00Z","v":70269,"vw":3.954498},{"c":3.91,"h":3.955,"l":3.905,"n":228,"o":3.95,"t":"2026-10-13T14:15:00Z","v":34320,"vw":3.925613},{"c":3.9,"h":3.9128,"l":3.86,"n":462,"o":3.91,"t":"2026-10-13T14:30:00Z","v":148377,"vw":3.88445},{"c":3.855,"h":3.905,"l":3.85,"n":322,"o":3.9,"t":"2026-10-13T14:45:00Z","v":56926,"vw":3.882074},{"c":3.815,"h":3.86,"l":3.81,"n":490,"o":3.86,"t":"2026-10-13T15:00:00Z","v":100208,"vw":3.831953},{"c":3.78,"h":3.8199,"l":3.77,"n":332,"o":3.815,"t":"2026-10-13T15:15:00Z","v":81000,"vw":3.78823},{"c":3.79,"h":3.7999,"l":3.77,"n":158,"o":3.78,"t":"2026-10-13T15:30:00Z","v":65181,"vw":3.789199},{"c":3.8,"h":3.805,"l":3.785,"n":215,"o":3.79,"t":"2026-10-13T15:45:00Z","v":18324,"vw":3.795761},{"c":3.815,"h":3.836,"l":3.805,"n":125,"o":3.805,"t":"2026-10-13T16:00:00Z","v":32377,"vw":3.822058},{"c":3.815,"h":3.82,"l":3.81,"n":145,"o":3.81,"t":"2026-10-13T16:15:00Z","v":21409,"vw":3.814496},{"c":3.794,"h":3.82,"l":3.794,"n":213,"o":3.81,"t":"2026-10-13T16:30:00Z","v":45104,"vw":3.805879},{"c":3.775,"h":3.8,"l":3.775,"n":153,"o":3.795,"t":"2026-10-13T16:45:00Z","v":21127,"vw":3.786731},{"c":3.725,"h":3.79,"l":3.72,"n":368,"o":3.78,"t":"2026-10-13T17:00:00Z","v":128809,"vw":3.752768},{"c":3.7,"h":3.739,"l":3.695,"n":486,"o":3.73,"t":"2026-10-13T17:15:00Z","v":104691,"vw":3.71175},{"c":3.705,"h":3.72,"l":3.69,"n":255,"o":3.705,"t":"2026-10-13T17:30:00Z","v":58218,"vw":3.699367},{"c":3.695,"h":3.705,"l":3.68,"n":258,"o":3.7,"t":"2026-10-13T17:45:00Z","v":57588,"vw":3.690274},{"c":3.685,"h":3.6929,"l":3.675,"n":334,"o":3.6914,"t":"2026-10-13T18:00:00Z","v":59622,"vw":3.683468},{"c":3.68,"h":3.69,"l":3.67,"n":337,"o":3.685,"t":"2026-10-13T18:15:00Z","v":32636,"vw":3.680639},{"c":3.69,"h":3.715,"l":3.675,"n":422,"o":3.685,"t":"2026-10-13T18:30:00Z","v":70317,"vw":3.700043},{"c":3.7199,"h":3.72,"l":3.69,"n":260,"o":3.69,"t":"2026-10-13T18:45:00Z","v":32813,"vw":3.706876},{"c":3.74,"h":3.745,"l":3.705,"n":533,"o":3.71,"t":"2026-10-13T19:00:00Z","v":94152,"vw":3.722682},{"c":3.735,"h":3.75,"l":3.73,"n":282,"o":3.735,"t":"2026-10-13T19:15:00Z","v":35445,"vw":3.738904},{"c":3.715,"h":3.7327,"l":3.71,"n":379,"o":3.73,"t":"2026-10-13T19:30:00Z","v":51380,"vw":3.722626},{"c":3.73,"h":3.74,"l":3.68,"n":1182,"o":3.715,"t":"2026-10-13T19:45:00Z","v":193853,"vw":3.714825},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.73,"t":"2026-10-13T20:00:00Z","v":56543,"vw":3.730036},{"c":3.7672,"h":3.7672,"l":3.73,"n":2,"o":3.73,"t":"2026-10-13T20:15:00Z","v":17406,"vw":3.730321},{"c":3.7638,"h":3.7638,"l":3.7638,"n":1,"o":3.7638,"t":"2026-10-13T20:45:00Z","v":1000,"vw":3.7638},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-13T21:00:00Z","v":400,"vw":3.76},{"c":3.76,"h":3.76,"l":3.73,"n":2,"o":3.73,"t":"2026-10-13T21:15:00Z","v":2200,"vw":3.757273},{"c":3.7542,"h":3.7542,"l":3.7542,"n":1,"o":3.7542,"t":"2026-10-13T21:30:00Z","v":150,"vw":3.7542},{"c":3.754,"h":3.754,"l":3.754,"n":1,"o":3.754,"t":"2026-10-13T21:45:00Z","v":100,"vw":3.754},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-13T22:00:00Z","v":500,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-13T22:30:00Z","v":100,"vw":3.76},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-13T22:45:00Z","v":337,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-13T23:30:00Z","v":777,"vw":3.82},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-13T23:45:00Z","v":1715,"vw":3.77},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-14T08:00:00Z","v":2264,"vw":3.73},{"c":3.6506,"h":3.6506,"l":3.6506,"n":1,"o":3.6506,"t":"2026-10-14T08:15:00Z","v":2000,"vw":3.6506},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T12:00:00Z","v":500,"vw":3.8},{"c":3.74,"h":3.75,"l":3.74,"n":3,"o":3.75,"t":"2026-10-14T12:30:00Z","v":751,"vw":3.743333},{"c":3.778,"h":3.78,"l":3.68,"n":383,"o":3.73,"t":"2026-10-14T13:30:00Z","v":49176,"vw":3.730985},{"c":3.7386,"h":3.81,"l":3.7386,"n":180,"o":3.7614,"t":"2026-10-14T13:45:00Z","v":21382,"vw":3.786116},{"c":3.73,"h":3.76,"l":3.73,"n":211,"o":3.73,"t":"2026-10-14T14:00:00Z","v":30694,"vw":3.741061},{"c":3.725,"h":3.75,"l":3.705,"n":321,"o":3.735,"t":"2026-10-14T14:15:00Z","v":32811,"vw":3.732199},{"c":3.77,"h":3.77,"l":3.715,"n":354,"o":3.725,"t":"2026-10-14T14:30:00Z","v":55882,"vw":3.746147},{"c":3.74,"h":3.77,"l":3.735,"n":233,"o":3.77,"t":"2026-10-14T14:45:00Z","v":22580,"vw":3.752578},{"c":3.76,"h":3.7699,"l":3.72,"n":297,"o":3.745,"t":"2026-10-14T15:00:00Z","v":42561,"vw":3.73896},{"c":3.76,"h":3.7601,"l":3.75,"n":150,"o":3.7601,"t":"2026-10-14T15:15:00Z","v":16137,"vw":3.756265},{"c":3.74,"h":3.76,"l":3.74,"n":118,"o":3.76,"t":"2026-10-14T15:30:00Z","v":9562,"vw":3.752272},{"c":3.675,"h":3.74,"l":3.665,"n":467,"o":3.74,"t":"2026-10-14T15:45:00Z","v":69500,"vw":3.706628},{"c":3.605,"h":3.675,"l":3.6,"n":359,"o":3.675,"t":"2026-10-14T16:00:00Z","v":73899,"vw":3.630836},{"c":3.615,"h":3.615,"l":3.59,"n":438,"o":3.6,"t":"2026-10-14T16:15:00Z","v":71033,"vw":3.606536},{"c":3.59,"h":3.625,"l":3.59,"n":204,"o":3.62,"t":"2026-10-14T16:30:00Z","v":42771,"vw":3.607347},{"c":3.63,"h":3.63,"l":3.59,"n":376,"o":3.59,"t":"2026-10-14T16:45:00Z","v":51551,"vw":3.609237},{"c":3.64,"h":3.645,"l":3.625,"n":270,"o":3.63,"t":"2026-10-14T17:00:00Z","v":34488,"vw":3.635438},{"c":3.65,"h":3.665,"l":3.625,"n":297,"o":3.635,"t":"2026-10-14T17:15:00Z","v":33651,"vw":3.640213},{"c":3.685,"h":3.685,"l":3.655,"n":211,"o":3.655,"t":"2026-10-14T17:30:00Z","v":18044,"vw":3.673179},{"c":3.6799,"h":3.69,"l":3.67,"n":249,"o":3.685,"t":"2026-10-14T17:45:00Z","v":20744,"vw":3.677366},{"c":3.75,"h":3.75,"l":3.67,"n":375,"o":3.675,"t":"2026-10-14T18:00:00Z","v":39772,"vw":3.712646},{"c":3.725,"h":3.755,"l":3.72,"n":301,"o":3.7497,"t":"2026-10-14T18:15:00Z","v":32928,"vw":3.735779},{"c":3.695,"h":3.73,"l":3.695,"n":189,"o":3.73,"t":"2026-10-14T18:30:00Z","v":15548,"vw":3.712111},{"c":3.685,"h":3.695,"l":3.67,"n":359,"o":3.695,"t":"2026-10-14T18:45:00Z","v":87598,"vw":3.679634},{"c":3.65,"h":3.69,"l":3.645,"n":342,"o":3.685,"t":"2026-10-14T19:00:00Z","v":44179,"vw":3.678591},{"c":3.685,"h":3.69,"l":3.63,"n":288,"o":3.645,"t":"2026-10-14T19:15:00Z","v":28846,"vw":3.66158},{"c":3.675,"h":3.69,"l":3.67,"n":332,"o":3.685,"t":"2026-10-14T19:30:00Z","v":24060,"vw":3.679444},{"c":3.71,"h":3.71,"l":3.655,"n":1363,"o":3.675,"t":"2026-10-14T19:45:00Z","v":162214,"vw":3.676341},{"c":3.75,"h":3.75,"l":3.7,"n":8,"o":3.7,"t":"2026-10-14T20:00:00Z","v":53148,"vw":3.70073},{"c":3.7,"h":3.7,"l":3.5601,"n":2,"o":3.5601,"t":"2026-10-14T20:30:00Z","v":1000,"vw":3.63005},{"c":3.7072,"h":3.7077,"l":3.7,"n":10,"o":3.7077,"t":"2026-10-14T22:15:00Z","v":10420,"vw":3.707542},{"c":3.7065,"h":3.7065,"l":3.7,"n":7,"o":3.7,"t":"2026-10-15T11:30:00Z","v":1564,"vw":3.701881},{"c":3.7101,"h":3.7101,"l":3.71,"n":2,"o":3.71,"t":"2026-10-15T12:15:00Z","v":200,"vw":3.71005},{"c":3.675,"h":3.7,"l":3.64,"n":474,"o":3.7,"t":"2026-10-15T13:30:00Z","v":40171,"vw":3.678677},{"c":3.64,"h":3.7,"l":3.62,"n":373,"o":3.67,"t":"2026-10-15T13:45:00Z","v":69285,"vw":3.666894},{"c":3.7,"h":3.7,"l":3.65,"n":366,"o":3.65,"t":"2026-10-15T14:00:00Z","v":56757,"vw":3.689384},{"c":3.635,"h":3.7076,"l":3.625,"n":391,"o":3.695,"t":"2026-10-15T14:15:00Z","v":71065,"vw":3.682546},{"c":3.665,"h":3.67,"l":3.61,"n":204,"o":3.6305,"t":"2026-10-15T14:30:00Z","v":17069,"vw":3.640058},{"c":3.655,"h":3.67,"l":3.65,"n":175,"o":3.665,"t":"2026-10-15T14:45:00Z","v":20819,"vw":3.658915},{"c":3.6599,"h":3.66,"l":3.635,"n":249,"o":3.65,"t":"2026-10-15T15:00:00Z","v":27642,"vw":3.645049},{"c":3.645,"h":3.665,"l":3.645,"n":115,"o":3.66,"t":"2026-10-15T15:15:00Z","v":8322,"vw":3.652182},{"c":3.64,"h":3.65,"l":3.64,"n":62,"o":3.645,"t":"2026-10-15T15:30:00Z","v":5658,"vw":3.643075},{"c":3.64,"h":3.645,"l":3.62,"n":68,"o":3.62,"t":"2026-10-15T15:45:00Z","v":7857,"vw":3.62704},{"c":3.64,"h":3.65,"l":3.63,"n":50,"o":3.64,"t":"2026-10-15T16:00:00Z","v":5171,"vw":3.640035},{"c":3.62,"h":3.64,"l":3.62,"n":126,"o":3.64,"t":"2026-10-15T16:15:00Z","v":7129,"vw":3.626425},{"c":3.63,"h":3.635,"l":3.615,"n":200,"o":3.63,"t":"2026-10-15T16:30:00Z","v":49919,"vw":3.623432},{"c":3.635,"h":3.645,"l":3.63,"n":236,"o":3.635,"t":"2026-10-15T16:45:00Z","v":21043,"vw":3.637592},{"c":3.62,"h":3.635,"l":3.62,"n":135,"o":3.635,"t":"2026-10-15T17:00:00Z","v":10969,"vw":3.631341},{"c":3.61,"h":3.6288,"l":3.61,"n":113,"o":3.625,"t":"2026-10-15T17:15:00Z","v":10797,"vw":3.620871},{"c":3.62,"h":3.63,"l":3.61,"n":196,"o":3.615,"t":"2026-10-15T17:30:00Z","v":19421,"vw":3.618826},{"c":3.615,"h":3.625,"l":3.615,"n":172,"o":3.62,"t":"2026-10-15T17:45:00Z","v":15121,"vw":3.620241},{"c":3.6,"h":3.625,"l":3.6,"n":316,"o":3.615,"t":"2026-10-15T18:00:00Z","v":28560,"vw":3.61421},{"c":3.605,"h":3.61,"l":3.59,"n":218,"o":3.6,"t":"2026-10-15T18:15:00Z","v":22857,"vw":3.599993},{"c":3.565,"h":3.61,"l":3.56,"n":270,"o":3.6,"t":"2026-10-15T18:30:00Z","v":40308,"vw":3.590845},{"c":3.565,"h":3.58,"l":3.56,"n":254,"o":3.5685,"t":"2026-10-15T18:45:00Z","v":25547,"vw":3.570397},{"c":3.585,"h":3.585,"l":3.56,"n":380,"o":3.565,"t":"2026-10-15T19:00:00Z","v":50777,"vw":3.568226},{"c":3.604,"h":3.61,"l":3.58,"n":364,"o":3.59,"t":"2026-10-15T19:15:00Z","v":38180,"vw":3.594294},{"c":3.62,"h":3.635,"l":3.595,"n":502,"o":3.6,"t":"2026-10-15T19:30:00Z","v":57494,"vw":3.613488},{"c":3.585,"h":3.62,"l":3.58,"n":786,"o":3.62,"t":"2026-10-15T19:45:00Z","v":104465,"vw":3.6031},{"c":3.59,"h":3.61,"l":3.59,"n":8,"o":3.59,"t":"2026-10-15T20:00:00Z","v":53075,"vw":3.590057},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T20:15:00Z","v":197,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T20:30:00Z","v":500,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T22:00:00Z","v":100,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-15T23:30:00Z","v":3091,"vw":3.66},{"c":3.6136,"h":3.6635,"l":3.6,"n":4,"o":3.6635,"t":"2026-10-16T12:00:00Z","v":10189,"vw":3.662387},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-16T12:30:00Z","v":100,"vw":3.68},{"c":3.51,"h":3.595,"l":3.49,"n":453,"o":3.58,"t":"2026-10-16T13:30:00Z","v":84674,"vw":3.53016},{"c":3.46,"h":3.5,"l":3.4501,"n":608,"o":3.5,"t":"2026-10-16T13:45:00Z","v":86534,"vw":3.468659},{"c":3.52,"h":3.53,"l":3.46,"n":598,"o":3.4654,"t":"2026-10-16T14:00:00Z","v":28615,"vw":3.491219},{"c":3.49,"h":3.53,"l":3.49,"n":256,"o":3.53,"t":"2026-10-16T14:15:00Z","v":15543,"vw":3.504585},{"c":3.49,"h":3.51,"l":3.48,"n":278,"o":3.495,"t":"2026-10-16T14:30:00Z","v":13393,"vw":3.496854},{"c":3.5,"h":3.5,"l":3.4914,"n":136,"o":3.4914,"t":"2026-10-16T14:45:00Z","v":8483,"vw":3.495522},{"c":3.475,"h":3.505,"l":3.47,"n":381,"o":3.495,"t":"2026-10-16T15:00:00Z","v":63556,"vw":3.485322},{"c":3.455,"h":3.47,"l":3.44,"n":337,"o":3.47,"t":"2026-10-16T15:15:00Z","v":22643,"vw":3.453791},{"c":3.47,"h":3.47,"l":3.455,"n":292,"o":3.455,"t":"2026-10-16T15:30:00Z","v":7783,"vw":3.464549},{"c":3.465,"h":3.48,"l":3.46,"n":295,"o":3.47,"t":"2026-10-16T15:45:00Z","v":16612,"vw":3.468512},{"c":3.445,"h":3.4688,"l":3.43,"n":300,"o":3.46,"t":"2026-10-16T16:00:00Z","v":49475,"vw":3.437924},{"c":3.43,"h":3.45,"l":3.43,"n":320,"o":3.445,"t":"2026-10-16T16:15:00Z","v":31389,"vw":3.438065},{"c":3.41,"h":3.43,"l":3.405,"n":445,"o":3.4254,"t":"2026-10-16T16:30:00Z","v":63801,"vw":3.416243},{"c":3.41,"h":3.41,"l":3.4001,"n":163,"o":3.41,"t":"2026-10-16T16:45:00Z","v":14505,"vw":3.405011},{"c":3.4163,"h":3.425,"l":3.405,"n":418,"o":3.405,"t":"2026-10-16T17:00:00Z","v":45383,"vw":3.411688},{"c":3.415,"h":3.4188,"l":3.405,"n":343,"o":3.41,"t":"2026-10-16T17:15:00Z","v":28136,"vw":3.409093},{"c":3.43,"h":3.44,"l":3.405,"n":416,"o":3.41,"t":"2026-10-16T17:30:00Z","v":75525,"vw":3.417486},{"c":3.41,"h":3.435,"l":3.41,"n":220,"o":3.43,"t":"2026-10-16T17:45:00Z","v":19472,"vw":3.428267},{"c":3.405,"h":3.415,"l":3.4,"n":345,"o":3.41,"t":"2026-10-16T18:00:00Z","v":17681,"vw":3.405901},{"c":3.385,"h":3.405,"l":3.385,"n":488,"o":3.4035,"t":"2026-10-16T18:15:00Z","v":39045,"vw":3.397606},{"c":3.38,"h":3.39,"l":3.38,"n":382,"o":3.385,"t":"2026-10-16T18:30:00Z","v":38771,"vw":3.384967},{"c":3.38,"h":3.39,"l":3.37,"n":475,"o":3.385,"t":"2026-10-16T18:45:00Z","v":44231,"vw":3.381524},{"c":3.385,"h":3.385,"l":3.37,"n":345,"o":3.375,"t":"2026-10-16T19:00:00Z","v":15912,"vw":3.37555},{"c":3.36,"h":3.385,"l":3.36,"n":529,"o":3.3842,"t":"2026-10-16T19:15:00Z","v":44571,"vw":3.3732},{"c":3.355,"h":3.375,"l":3.35,"n":576,"o":3.36,"t":"2026-10-16T19:30:00Z","v":39830,"vw":3.362487},{"c":3.365,"h":3.37,"l":3.35,"n":793,"o":3.35,"t":"2026-10-16T19:45:00Z","v":82971,"vw":3.360075},{"c":3.36,"h":3.36,"l":3.36,"n":7,"o":3.36,"t":"2026-10-16T20:00:00Z","v":64681,"vw":3.36},{"c":3.3938,"h":3.3938,"l":3.3938,"n":1,"o":3.3938,"t":"2026-10-16T20:15:00Z","v":277,"vw":3.3938},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T20:30:00Z","v":500,"vw":3.38},{"c":3.36,"h":3.3606,"l":3.36,"n":2,"o":3.3606,"t":"2026-10-16T21:00:00Z","v":2000,"vw":3.36003},{"c":3.3716,"h":3.38,"l":3.37,"n":10,"o":3.38,"t":"2026-10-16T23:15:00Z","v":20303,"vw":3.372735},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T13:15:00Z","v":100,"vw":3.38},{"c":3.37,"h":3.43,"l":3.365,"n":198,"o":3.37,"t":"2026-10-19T13:30:00Z","v":45116,"vw":3.39223},{"c":3.36,"h":3.4,"l":3.355,"n":159,"o":3.36,"t":"2026-10-19T13:45:00Z","v":21647,"vw":3.366653},{"c":3.41,"h":3.44,"l":3.37,"n":270,"o":3.3786,"t":"2026-10-19T14:00:00Z","v":75982,"vw":3.395073},{"c":3.47,"h":3.48,"l":3.42,"n":205,"o":3.42,"t":"2026-10-19T14:15:00Z","v":25855,"vw":3.453493},{"c":3.46,"h":3.48,"l":3.445,"n":204,"o":3.46,"t":"2026-10-19T14:30:00Z","v":23432,"vw":3.457087},{"c":3.455,"h":3.47,"l":3.45,"n":89,"o":3.455,"t":"2026-10-19T14:45:00Z","v":10071,"vw":3.455736},{"c":3.455,"h":3.46,"l":3.44,"n":194,"o":3.45,"t":"2026-10-19T15:00:00Z","v":17460,"vw":3.450342},{"c":3.46,"h":3.47,"l":3.455,"n":256,"o":3.455,"t":"2026-10-19T15:15:00Z","v":26516,"vw":3.4654},{"c":3.465,"h":3.475,"l":3.46,"n":129,"o":3.46,"t":"2026-10-19T15:30:00Z","v":6871,"vw":3.468278},{"c":3.47,"h":3.47,"l":3.455,"n":103,"o":3.465,"t":"2026-10-19T15:45:00Z","v":17201,"vw":3.460864},{"c":3.48,"h":3.49,"l":3.46,"n":157,"o":3.4699,"t":"2026-10-19T16:00:00Z","v":17543,"vw":3.476431},{"c":3.55,"h":3.55,"l":3.48,"n":255,"o":3.485,"t":"2026-10-19T16:15:00Z","v":27920,"vw":3.522965},{"c":3.6013,"h":3.64,"l":3.55,"n":640,"o":3.55,"t":"2026-10-19T16:30:00Z","v":173425,"vw":3.614323},{"c":3.6,"h":3.635,"l":3.575,"n":918,"o":3.605,"t":"2026-10-19T16:45:00Z","v":186666,"vw":3.605072},{"c":3.57,"h":3.6,"l":3.56,"n":151,"o":3.595,"t":"2026-10-19T17:00:00Z","v":26245,"vw":3.577399},{"c":3.555,"h":3.56,"l":3.53,"n":174,"o":3.56,"t":"2026-10-19T17:15:00Z","v":25102,"vw":3.546821},{"c":3.54,"h":3.575,"l":3.53,"n":243,"o":3.555,"t":"2026-10-19T17:30:00Z","v":22438,"vw":3.552252},{"c":3.51,"h":3.53,"l":3.505,"n":150,"o":3.53,"t":"2026-10-19T17:45:00Z","v":11481,"vw":3.5121},{"c":3.4755,"h":3.505,"l":3.47,"n":209,"o":3.5001,"t":"2026-10-19T18:00:00Z","v":19020,"vw":3.490716},{"c":3.47,"h":3.48,"l":3.465,"n":204,"o":3.475,"t":"2026-10-19T18:15:00Z","v":19572,"vw":3.471962},{"c":3.47,"h":3.48,"l":3.47,"n":161,"o":3.47,"t":"2026-10-19T18:30:00Z","v":11576,"vw":3.473312},{"c":3.58,"h":3.605,"l":3.47,"n":872,"o":3.47,"t":"2026-10-19T18:45:00Z","v":126582,"vw":3.547857},{"c":3.54,"h":3.57,"l":3.535,"n":107,"o":3.57,"t":"2026-10-19T19:00:00Z","v":6893,"vw":3.551878},{"c":3.525,"h":3.54,"l":3.52,"n":297,"o":3.53,"t":"2026-10-19T19:15:00Z","v":20561,"vw":3.530799},{"c":3.5399,"h":3.55,"l":3.525,"n":247,"o":3.525,"t":"2026-10-19T19:30:00Z","v":18258,"vw":3.536563},{"c":3.52,"h":3.535,"l":3.5,"n":606,"o":3.535,"t":"2026-10-19T19:45:00Z","v":61531,"vw":3.518149},{"c":3.58,"h":3.58,"l":3.51,"n":15,"o":3.515,"t":"2026-10-19T20:00:00Z","v":54267,"vw":3.51432},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-19T20:30:00Z","v":199,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T20:45:00Z","v":560,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-19T21:45:00Z","v":794,"vw":3.58},{"c":3.54,"h":3.62,"l":3.54,"n":16,"o":3.6,"t":"2026-10-19T22:15:00Z","v":13007,"vw":3.593404},{"c":3.63,"h":3.64,"l":3.55,"n":16,"o":3.55,"t":"2026-10-19T22:45:00Z","v":4540,"vw":3.624016},{"c":3.635,"h":3.635,"l":3.52,"n":436,"o":3.53,"t":"2026-10-20T13:30:00Z","v":53233,"vw":3.559073},{"c":3.69,"h":3.75,"l":3.64,"n":1171,"o":3.64,"t":"2026-10-20T13:45:00Z","v":128608,"vw":3.683076},{"c":3.7,"h":3.71,"l":3.675,"n":597,"o":3.688,"t":"2026-10-20T14:00:00Z","v":73498,"vw":3.694042},{"c":3.7911,"h":3.82,"l":3.705,"n":1027,"o":3.705,"t":"2026-10-20T14:15:00Z","v":140787,"vw":3.764076},{"c":3.81,"h":3.82,"l":3.78,"n":412,"o":3.8,"t":"2026-10-20T14:30:00Z","v":49596,"vw":3.794565},{"c":3.83,"h":3.84,"l":3.79,"n":552,"o":3.811,"t":"2026-10-20T14:45:00Z","v":56709,"vw":3.813388},{"c":3.8,"h":3.845,"l":3.79,"n":442,"o":3.835,"t":"2026-10-20T15:00:00Z","v":60274,"vw":3.825602},{"c":3.82,"h":3.83,"l":3.7823,"n":247,"o":3.7823,"t":"2026-10-20T15:15:00Z","v":18437,"vw":3.816311},{"c":3.81,"h":3.83,"l":3.81,"n":149,"o":3.82,"t":"2026-10-20T15:30:00Z","v":15771,"vw":3.819708},{"c":3.805,"h":3.82,"l":3.795,"n":154,"o":3.81,"t":"2026-10-20T15:45:00Z","v":12521,"vw":3.803404},{"c":3.77,"h":3.805,"l":3.77,"n":195,"o":3.8011,"t":"2026-10-20T16:00:00Z","v":18714,"vw":3.786477},{"c":3.78,"h":3.785,"l":3.74,"n":326,"o":3.77,"t":"2026-10-20T16:15:00Z","v":31726,"vw":3.76175},{"c":3.805,"h":3.82,"l":3.765,"n":204,"o":3.775,"t":"2026-10-20T16:30:00Z","v":19855,"vw":3.783179},{"c":3.78,"h":3.8099,"l":3.775,"n":167,"o":3.805,"t":"2026-10-20T16:45:00Z","v":13670,"vw":3.797681},{"c":3.79,"h":3.795,"l":3.78,"n":80,"o":3.79,"t":"2026-10-20T17:00:00Z","v":5106,"vw":3.790059},{"c":3.8,"h":3.8099,"l":3.795,"n":124,"o":3.795,"t":"2026-10-20T17:15:00Z","v":9371,"vw":3.806091},{"c":3.85,"h":3.87,"l":3.805,"n":361,"o":3.805,"t":"2026-10-20T17:30:00Z","v":35215,"vw":3.836307},{"c":3.835,"h":3.855,"l":3.83,"n":209,"o":3.855,"t":"2026-10-20T17:45:00Z","v":17807,"vw":3.841891},{"c":3.825,"h":3.835,"l":3.82,"n":227,"o":3.835,"t":"2026-10-20T18:00:00Z","v":17450,"vw":3.826824},{"c":3.8,"h":3.83,"l":3.755,"n":420,"o":3.825,"t":"2026-10-20T18:15:00Z","v":81669,"vw":3.786575},{"c":3.815,"h":3.82,"l":3.8,"n":213,"o":3.8,"t":"2026-10-20T18:30:00Z","v":13434,"vw":3.813087},{"c":3.825,"h":3.825,"l":3.81,"n":283,"o":3.815,"t":"2026-10-20T18:45:00Z","v":21810,"vw":3.816426},{"c":3.825,"h":3.83,"l":3.82,"n":173,"o":3.825,"t":"2026-10-20T19:00:00Z","v":18255,"vw":3.823416},{"c":3.82,"h":3.83,"l":3.8042,"n":468,"o":3.825,"t":"2026-10-20T19:15:00Z","v":44577,"vw":3.821347},{"c":3.82,"h":3.84,"l":3.82,"n":343,"o":3.83,"t":"2026-10-20T19:30:00Z","v":26819,"vw":3.830097},{"c":3.79,"h":3.8475,"l":3.79,"n":1135,"o":3.825,"t":"2026-10-20T19:45:00Z","v":135948,"vw":3.817539},{"c":3.85,"h":3.8691,"l":3.8,"n":9,"o":3.8,"t":"2026-10-20T20:00:00Z","v":48971,"vw":3.800789},{"c":3.8655,"h":3.8655,"l":3.8655,"n":1,"o":3.8655,"t":"2026-10-20T20:30:00Z","v":100,"vw":3.8655},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-20T21:00:00Z","v":9244,"vw":3.8},{"c":3.86,"h":3.87,"l":3.86,"n":80,"o":3.87,"t":"2026-10-20T23:00:00Z","v":14975,"vw":3.869644},{"c":3.84,"h":3.9,"l":3.84,"n":13,"o":3.9,"t":"2026-10-21T11:00:00Z","v":1681,"vw":3.877329},{"c":3.97,"h":3.97,"l":3.9,"n":9,"o":3.9,"t":"2026-10-21T11:15:00Z","v":1003,"vw":3.953852},{"c":4,"h":4.0979,"l":3.82,"n":35,"o":3.85,"t":"2026-10-21T11:30:00Z","v":18636,"vw":3.96646},{"c":4,"h":4.05,"l":4,"n":32,"o":4.05,"t":"2026-10-21T11:45:00Z","v":21719,"vw":4.002871},{"c":3.9787,"h":4,"l":3.9787,"n":4,"o":4,"t":"2026-10-21T12:00:00Z","v":5290,"vw":3.999423},{"c":4.06,"h":4.12,"l":3.98,"n":109,"o":3.99,"t":"2026-10-21T12:15:00Z","v":35511,"vw":4.035892},{"c":4.05,"h":4.1138,"l":3.98,"n":34,"o":4.05,"t":"2026-10-21T12:30:00Z","v":24093,"vw":4.078608},{"c":4.1107,"h":4.12,"l":4.0612,"n":27,"o":4.0612,"t":"2026-10-21T12:45:00Z","v":9703,"vw":4.109767},{"c":4.08,"h":4.1,"l":4.0101,"n":28,"o":4.1,"t":"2026-10-21T13:00:00Z","v":9582,"vw":4.089323},{"c":4.06,"h":4.13,"l":4.04,"n":21,"o":4.08,"t":"2026-10-21T13:15:00Z","v":6930,"vw":4.077068},{"c":4.1383,"h":4.15,"l":3.99,"n":529,"o":4.08,"t":"2026-10-21T13:30:00Z","v":191992,"vw":4.071373},{"c":4.0141,"h":4.1797,"l":4,"n":537,"o":4.12,"t":"2026-10-21T13:45:00Z","v":125421,"vw":4.091965},{"c":3.96,"h":4.002,"l":3.91,"n":325,"o":4,"t":"2026-10-21T14:00:00Z","v":49666,"vw":3.954582},{"c":3.94,"h":3.96,"l":3.92,"n":245,"o":3.96,"t":"2026-10-21T14:15:00Z","v":26838,"vw":3.944906},{"c":3.955,"h":3.97,"l":3.94,"n":231,"o":3.94,"t":"2026-10-21T14:30:00Z","v":26006,"vw":3.959968},{"c":3.93,"h":3.965,"l":3.92,"n":317,"o":3.96,"t":"2026-10-21T14:45:00Z","v":23431,"vw":3.947064},{"c":3.91,"h":3.93,"l":3.91,"n":391,"o":3.93,"t":"2026-10-21T15:00:00Z","v":30833,"vw":3.915512},{"c":3.915,"h":3.94,"l":3.91,"n":276,"o":3.92,"t":"2026-10-21T15:15:00Z","v":16028,"vw":3.925095},{"c":3.9,"h":3.9199,"l":3.89,"n":267,"o":3.91,"t":"2026-10-21T15:30:00Z","v":28733,"vw":3.905654},{"c":3.96,"h":3.975,"l":3.895,"n":357,"o":3.9,"t":"2026-10-21T15:45:00Z","v":34316,"vw":3.924376},{"c":3.93,"h":3.965,"l":3.91,"n":240,"o":3.96,"t":"2026-10-21T16:00:00Z","v":31838,"vw":3.920525},{"c":3.93,"h":3.94,"l":3.92,"n":212,"o":3.92,"t":"2026-10-21T16:15:00Z","v":16943,"vw":3.932892},{"c":3.93,"h":3.945,"l":3.915,"n":258,"o":3.935,"t":"2026-10-21T16:30:00Z","v":45256,"vw":3.925902},{"c":3.93,"h":3.935,"l":3.9,"n":263,"o":3.935,"t":"2026-10-21T16:45:00Z","v":26790,"vw":3.916936},{"c":3.93,"h":3.93,"l":3.91,"n":196,"o":3.93,"t":"2026-10-21T17:00:00Z","v":28004,"vw":3.92221},{"c":3.905,"h":3.94,"l":3.9,"n":232,"o":3.93,"t":"2026-10-21T17:15:00Z","v":20663,"vw":3.911786},{"c":3.925,"h":3.93,"l":3.9,"n":151,"o":3.91,"t":"2026-10-21T17:30:00Z","v":9666,"vw":3.915432},{"c":3.925,"h":3.93,"l":3.9113,"n":137,"o":3.9223,"t":"2026-10-21T17:45:00Z","v":11792,"vw":3.922208},{"c":3.935,"h":3.935,"l":3.92,"n":297,"o":3.925,"t":"2026-10-21T18:00:00Z","v":13414,"vw":3.924912},{"c":3.965,"h":3.965,"l":3.935,"n":207,"o":3.935,"t":"2026-10-21T18:15:00Z","v":14080,"vw":3.953238},{"c":3.965,"h":3.9689,"l":3.945,"n":249,"o":3.965,"t":"2026-10-21T18:30:00Z","v":15071,"vw":3.958236},{"c":3.93,"h":3.969,"l":3.92,"n":290,"o":3.969,"t":"2026-10-21T18:45:00Z","v":20299,"vw":3.945958},{"c":3.86,"h":3.94,"l":3.85,"n":782,"o":3.93,"t":"2026-10-21T19:00:00Z","v":138957,"vw":3.903498},{"c":3.875,"h":3.885,"l":3.825,"n":494,"o":3.87,"t":"2026-10-21T19:15:00Z","v":89803,"vw":3.856552},{"c":3.86,"h":3.885,"l":3.86,"n":285,"o":3.875,"t":"2026-10-21T19:30:00Z","v":35559,"vw":3.870966},{"c":3.8711,"h":3.89,"l":3.85,"n":1138,"o":3.865,"t":"2026-10-21T19:45:00Z","v":157178,"vw":3.864196},{"c":3.88,"h":3.88,"l":3.87,"n":10,"o":3.87,"t":"2026-10-21T20:00:00Z","v":67778,"vw":3.870093},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-21T21:15:00Z","v":388,"vw":3.935},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-21T22:30:00Z","v":1410,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-22T11:00:00Z","v":576,"vw":3.95},{"c":3.95,"h":3.95,"l":3.9,"n":2,"o":3.9,"t":"2026-10-22T12:30:00Z","v":3000,"vw":3.945},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-22T12:45:00Z","v":600,"vw":3.9},{"c":3.93,"h":3.95,"l":3.83,"n":232,"o":3.87,"t":"2026-10-22T13:30:00Z","v":43066,"vw":3.910273},{"c":3.965,"h":4,"l":3.9,"n":309,"o":3.935,"t":"2026-10-22T13:45:00Z","v":44682,"vw":3.961938},{"c":3.905,"h":3.97,"l":3.9,"n":237,"o":3.9689,"t":"2026-10-22T14:00:00Z","v":31249,"vw":3.9383},{"c":3.88,"h":3.91,"l":3.87,"n":170,"o":3.9,"t":"2026-10-22T14:15:00Z","v":12959,"vw":3.896757},{"c":3.9,"h":3.9,"l":3.85,"n":248,"o":3.88,"t":"2026-10-22T14:30:00Z","v":25455,"vw":3.863512},{"c":3.865,"h":3.89,"l":3.86,"n":155,"o":3.89,"t":"2026-10-22T14:45:00Z","v":10486,"vw":3.871872},{"c":3.85,"h":3.87,"l":3.83,"n":293,"o":3.86,"t":"2026-10-22T15:00:00Z","v":63592,"vw":3.846228},{"c":3.9,"h":3.905,"l":3.85,"n":381,"o":3.85,"t":"2026-10-22T15:15:00Z","v":51926,"vw":3.877402},{"c":3.905,"h":3.91,"l":3.89,"n":128,"o":3.91,"t":"2026-10-22T15:30:00Z","v":9556,"vw":3.901004},{"c":3.92,"h":3.92,"l":3.905,"n":84,"o":3.905,"t":"2026-10-22T15:45:00Z","v":13160,"vw":3.910939},{"c":3.89,"h":3.915,"l":3.89,"n":78,"o":3.915,"t":"2026-10-22T16:00:00Z","v":13908,"vw":3.895904},{"c":3.9,"h":3.905,"l":3.89,"n":56,"o":3.89,"t":"2026-10-22T16:15:00Z","v":8872,"vw":3.899556},{"c":3.91,"h":3.94,"l":3.9,"n":315,"o":3.9,"t":"2026-10-22T16:30:00Z","v":32897,"vw":3.917032},{"c":3.915,"h":3.925,"l":3.8901,"n":212,"o":3.9,"t":"2026-10-22T16:45:00Z","v":21767,"vw":3.908971},{"c":3.93,"h":3.93,"l":3.89,"n":108,"o":3.919,"t":"2026-10-22T17:00:00Z","v":13421,"vw":3.903595},{"c":3.945,"h":3.95,"l":3.93,"n":146,"o":3.93,"t":"2026-10-22T17:15:00Z","v":15954,"vw":3.939778},{"c":3.955,"h":3.955,"l":3.93,"n":121,"o":3.945,"t":"2026-10-22T17:30:00Z","v":13569,"vw":3.942951},{"c":3.94,"h":3.955,"l":3.94,"n":105,"o":3.955,"t":"2026-10-22T17:45:00Z","v":7227,"vw":3.945087},{"c":3.94,"h":3.95,"l":3.925,"n":138,"o":3.945,"t":"2026-10-22T18:00:00Z","v":16860,"vw":3.933966},{"c":3.95,"h":3.98,"l":3.94,"n":138,"o":3.945,"t":"2026-10-22T18:15:00Z","v":58919,"vw":3.946863},{"c":3.947,"h":3.955,"l":3.94,"n":63,"o":3.949,"t":"2026-10-22T18:30:00Z","v":5980,"vw":3.948649},{"c":3.945,"h":3.95,"l":3.93,"n":141,"o":3.945,"t":"2026-10-22T18:45:00Z","v":12867,"vw":3.9411},{"c":3.955,"h":3.96,"l":3.94,"n":85,"o":3.945,"t":"2026-10-22T19:00:00Z","v":6825,"vw":3.948674},{"c":3.955,"h":3.96,"l":3.95,"n":77,"o":3.95,"t":"2026-10-22T19:15:00Z","v":6897,"vw":3.953638},{"c":3.95,"h":3.96,"l":3.915,"n":530,"o":3.955,"t":"2026-10-22T19:30:00Z","v":56122,"vw":3.936307},{"c":3.95,"h":3.9589,"l":3.935,"n":775,"o":3.955,"t":"2026-10-22T19:45:00Z","v":78367,"vw":3.946937},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-22T20:00:00Z","v":54414,"vw":3.94},{"c":3.9227,"h":3.9227,"l":3.9227,"n":1,"o":3.9227,"t":"2026-10-22T20:45:00Z","v":1000,"vw":3.9227},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T23:45:00Z","v":125,"vw":4},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-23T11:30:00Z","v":234,"vw":4},{"c":4.04,"h":4.04,"l":4,"n":6,"o":4,"t":"2026-10-23T12:45:00Z","v":1000,"vw":4.031935},{"c":3.875,"h":4.0173,"l":3.87,"n":133,"o":3.95,"t":"2026-10-23T13:30:00Z","v":123190,"vw":3.940113}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.08779886591375405,"strike":6.279886591375405,"iv":1.2926829989589008,"gamma":0.1945254884930947,"theta":-0.005612790207919354,"vega":0.002509753000102862,"rho":0.00037625303522452057,"breakevenPct":64.11560456930822},{"delta":0.2,"premium":0.2786660036883571,"strike":12.619441682034822,"iv":3.263967724666237,"gamma":0.07868275668012736,"theta":-0.017487740553533533,"vega":0.002989399189224383,"rho":0.0003834274525838983,"breakevenPct":232.4254558176077},{"delta":0.25,"premium":0.4175161364228633,"strike":13.19798390176193,"iv":3.7130944874409506,"gamma":0.07662596927002989,"theta":-0.02243457954977276,"vega":0.003280820973269877,"rho":0.00042667066316034265,"breakevenPct":250.91494943775243},{"delta":0.3,"premium":0.5563662691573694,"strike":13.77652612148904,"iv":4.162221250215664,"gamma":0.07456918185993242,"theta":-0.02738141854601199,"vega":0.003572242757315371,"rho":0.000469913873736787,"breakevenPct":269.40444305789714},{"delta":0.35,"premium":0.6952164018918756,"strike":14.355068341216148,"iv":4.611348012990378,"gamma":0.07251239444983494,"theta":-0.032328257542251215,"vega":0.003863664541360865,"rho":0.0005131570843132313,"breakevenPct":287.8939366780418},{"delta":0.4,"premium":0.8340665346263819,"strike":14.933610560943258,"iv":5.060474775765092,"gamma":0.07045560703973747,"theta":-0.03727509653849045,"vega":0.0041550863254063595,"rho":0.0005564002948896757,"breakevenPct":306.38343029818657},{"delta":0.45,"premium":0.9617879109263492,"strike":12.515824201636685,"iv":4.999467891192078,"gamma":0.07287461083230783,"theta":-0.03757199922711641,"vega":0.004249125868547835,"rho":0.000607431796407671,"breakevenPct":247.36113692172765},{"delta":0.5,"premium":1.0829713622429344,"strike":9.891299605778167,"iv":4.845502546811034,"gamma":0.07592706187341329,"theta":-0.03689626554957945,"vega":0.004284244445514574,"rho":0.0006634900342792982,"breakevenPct":182.84203525827579},{"delta":0.55,"premium":1.1600080198074672,"strike":8.840799729898174,"iv":4.459070765219704,"gamma":0.07944095422808653,"theta":-0.03301588205975476,"vega":0.0040305455929010746,"rho":0.0007543536088272049,"breakevenPct":157.7527770542691},{"delta":0.6,"premium":1.2370446773719999,"strike":7.790299854018183,"iv":4.072638983628375,"gamma":0.08295484658275978,"theta":-0.029135498569930085,"vega":0.003776846740287577,"rho":0.0008452171833751115,"breakevenPct":132.66351885026245},{"delta":0.65,"premium":1.3140813349365328,"strike":6.7397999781381905,"iv":3.6862072020370453,"gamma":0.08646873893743302,"theta":-0.025255115080105403,"vega":0.0035231478876740783,"rho":0.0009360807579230183,"breakevenPct":107.57426064625574},{"delta":0.7,"premium":1.3911179925010653,"strike":5.6893001022581995,"iv":3.299775420445716,"gamma":0.08998263129210626,"theta":-0.021374731590280725,"vega":0.00326944903506058,"rho":0.0010269443324709248,"breakevenPct":82.48500244224907},{"delta":0.75,"premium":1.4681546500655982,"strike":4.638800226378207,"iv":2.9133436388543865,"gamma":0.09349652364677952,"theta":-0.017494348100456043,"vega":0.003015750182447081,"rho":0.0011178079070188315,"breakevenPct":57.39574423824237},{"delta":0.8,"premium":1.5451913076301311,"strike":3.588300350498213,"iv":2.5269118572630562,"gamma":0.09701041600145277,"theta":-0.013613964610631357,"vega":0.0027620513298335825,"rho":0.0012086714815667384,"breakevenPct":32.30648603423566},{"delta":0.85,"premium":1.6222279651946638,"strike":2.537800474618223,"iv":2.1404800756717273,"gamma":0.10052430835612601,"theta":-0.009733581120806682,"vega":0.0025083524772200843,"rho":0.001299535056114645,"breakevenPct":7.217227830229007}],"put":[{"delta":0.1,"premium":0.09036720493520281,"strike":2.5897048998560064,"iv":1.2241414492226343,"gamma":0.10943250789220901,"theta":-0.00323422443054708,"vega":0.0015356319340525631,"rho":-0.0003761150706509325,"breakevenPct":35.58408002781434},{"delta":0.15,"premium":0.16407152642642303,"strike":2.7534922809476066,"iv":1.1972495323143282,"gamma":0.12088042119118911,"theta":-0.0032522847437743783,"vega":0.0016147545261935958,"rho":-0.000584356890429044,"breakevenPct":33.262351687598354},{"delta":0.2,"premium":0.23777584791764328,"strike":2.917279662039207,"iv":1.170357615406022,"gamma":0.1323283344901692,"theta":-0.0032703450570016764,"vega":0.0016938771183346284,"rho":-0.0007925987102071557,"breakevenPct":30.940623347382363},{"delta":0.25,"premium":0.3114801694088635,"strike":3.081067043130808,"iv":1.1434656984977158,"gamma":0.14377624778914927,"theta":-0.0032884053702289745,"vega":0.0017729997104756613,"rho":-0.0010008405299852673,"breakevenPct":28.618895007166376},{"delta":0.3,"premium":0.3851844909000838,"strike":3.2448544242224084,"iv":1.1165737815894095,"gamma":0.15522416108812936,"theta":-0.0033064656834562727,"vega":0.0018521223026166937,"rho":-0.0012090823497633788,"breakevenPct":26.29716666695039},{"delta":0.35,"premium":0.458888812391304,"strike":3.408641805314009,"iv":1.0896818646811033,"gamma":0.16667207438710946,"theta":-0.0033245259966835712,"vega":0.0019312448947577266,"rho":-0.0014173241695414906,"breakevenPct":23.975438326734402},{"delta":0.4,"premium":0.5325931338825244,"strike":3.5724291864056097,"iv":1.0627899477727971,"gamma":0.17811998768608955,"theta":-0.0033425863099108694,"vega":0.002010367486898759,"rho":-0.0016255659893196022,"breakevenPct":21.653709986518415},{"delta":0.45,"premium":0.6062974553737446,"strike":3.73621656749721,"iv":1.035898030864491,"gamma":0.18956790098506965,"theta":-0.0033606466231381675,"vega":0.002089490079039792,"rho":-0.0018338078090977138,"breakevenPct":19.331981646302427},{"delta":0.5,"premium":0.6800017768649649,"strike":3.900003948588811,"iv":1.0090061139561846,"gamma":0.20101581428404974,"theta":-0.0033787069363654656,"vega":0.0021686126711808248,"rho":-0.0020420496288758253,"breakevenPct":17.010253306086437},{"delta":0.55,"premium":0.7537060983561852,"strike":4.063791329680411,"iv":0.9821141970478784,"gamma":0.21246372758302984,"theta":-0.0033967672495927637,"vega":0.002247735263321857,"rho":-0.0022502914486539375,"breakevenPct":14.68852496587045},{"delta":0.6,"premium":0.8274104198474053,"strike":4.227578710772011,"iv":0.9552222801395722,"gamma":0.22391164088200988,"theta":-0.003414827562820062,"vega":0.00232685785546289,"rho":-0.0024585332684320484,"breakevenPct":12.366796625654466},{"delta":0.65,"premium":0.9011147413386257,"strike":4.391366091863612,"iv":0.9283303632312659,"gamma":0.23535955418098997,"theta":-0.00343288787604736,"vega":0.002405980447603923,"rho":-0.0026667750882101602,"breakevenPct":10.045068285438475},{"delta":0.7,"premium":0.9748190628298459,"strike":4.5551534729552134,"iv":0.9014384463229597,"gamma":0.24680746747997007,"theta":-0.003450948189274658,"vega":0.0024851030397449554,"rho":-0.0028750169079882716,"breakevenPct":7.723339945222492},{"delta":0.75,"premium":1.048523384321066,"strike":4.718940854046814,"iv":0.8745465294146535,"gamma":0.25825538077895016,"theta":-0.0034690085025019563,"vega":0.002564225631885988,"rho":-0.0030832587277663834,"breakevenPct":5.401611605006504},{"delta":0.8,"premium":1.1222277058122865,"strike":4.882728235138414,"iv":0.8476546125063473,"gamma":0.26970329407793026,"theta":-0.0034870688157292544,"vega":0.0026433482240270207,"rho":-0.003291500547544495,"breakevenPct":3.079883264790517},{"delta":0.85,"premium":2.3048223594315433,"strike":6.1383600598806485,"iv":0.99900876435698,"gamma":0.25012308312428944,"theta":-0.0033243626138869994,"vega":0.002497476612384226,"rho":-0.004361895966471129,"breakevenPct":1.3148386543922044},{"delta":0.9,"premium":6.283070103908815,"strike":10.146670129882938,"iv":1.599743850120995,"gamma":0.1523170377872804,"theta":-0.002705921113489109,"vega":0.0017843660926103715,"rho":-0.007605889895927142,"breakevenPct":0.9532642924074696}]},"raw":{"call":[{"delta":0.15,"premium":0.08779886591375405,"strike":6.279886591375405,"iv":1.2926829989589008,"gamma":0.1945254884930947,"theta":-0.005612790207919354,"vega":0.002509753000102862,"rho":0.00037625303522452057,"breakevenPct":64.11560456930822},{"delta":0.2,"premium":0.2786660036883571,"strike":12.619441682034822,"iv":3.263967724666237,"gamma":0.07868275668012736,"theta":-0.017487740553533533,"vega":0.002989399189224383,"rho":0.0003834274525838983,"breakevenPct":232.4254558176077},{"delta":0.25,"premium":0.4175161364228633,"strike":13.19798390176193,"iv":3.7130944874409506,"gamma":0.07662596927002989,"theta":-0.02243457954977276,"vega":0.003280820973269877,"rho":0.00042667066316034265,"breakevenPct":250.91494943775243},{"delta":0.3,"premium":0.5563662691573694,"strike":13.77652612148904,"iv":4.162221250215664,"gamma":0.07456918185993242,"theta":-0.02738141854601199,"vega":0.003572242757315371,"rho":0.000469913873736787,"breakevenPct":269.40444305789714},{"delta":0.35,"premium":0.6952164018918756,"strike":14.355068341216148,"iv":4.611348012990378,"gamma":0.07251239444983494,"theta":-0.032328257542251215,"vega":0.003863664541360865,"rho":0.0005131570843132313,"breakevenPct":287.8939366780418},{"delta":0.4,"premium":0.8340665346263819,"strike":14.933610560943258,"iv":5.060474775765092,"gamma":0.07045560703973747,"theta":-0.03727509653849045,"vega":0.0041550863254063595,"rho":0.0005564002948896757,"breakevenPct":306.38343029818657},{"delta":0.45,"premium":0.9617879109263492,"strike":12.515824201636685,"iv":4.999467891192078,"gamma":0.07287461083230783,"theta":-0.03757199922711641,"vega":0.004249125868547835,"rho":0.000607431796407671,"breakevenPct":247.36113692172765},{"delta":0.5,"premium":1.0829713622429344,"strike":9.891299605778167,"iv":4.845502546811034,"gamma":0.07592706187341329,"theta":-0.03689626554957945,"vega":0.004284244445514574,"rho":0.0006634900342792982,"breakevenPct":182.84203525827579},{"delta":0.55,"premium":1.1600080198074672,"strike":8.840799729898174,"iv":4.459070765219704,"gamma":0.07944095422808653,"theta":-0.03301588205975476,"vega":0.0040305455929010746,"rho":0.0007543536088272049,"breakevenPct":157.7527770542691},{"delta":0.6,"premium":1.2370446773719999,"strike":7.790299854018183,"iv":4.072638983628375,"gamma":0.08295484658275978,"theta":-0.029135498569930085,"vega":0.003776846740287577,"rho":0.0008452171833751115,"breakevenPct":132.66351885026245},{"delta":0.65,"premium":1.3140813349365328,"strike":6.7397999781381905,"iv":3.6862072020370453,"gamma":0.08646873893743302,"theta":-0.025255115080105403,"vega":0.0035231478876740783,"rho":0.0009360807579230183,"breakevenPct":107.57426064625574},{"delta":0.7,"premium":1.3911179925010653,"strike":5.6893001022581995,"iv":3.299775420445716,"gamma":0.08998263129210626,"theta":-0.021374731590280725,"vega":0.00326944903506058,"rho":0.0010269443324709248,"breakevenPct":82.48500244224907},{"delta":0.75,"premium":1.4681546500655982,"strike":4.638800226378207,"iv":2.9133436388543865,"gamma":0.09349652364677952,"theta":-0.017494348100456043,"vega":0.003015750182447081,"rho":0.0011178079070188315,"breakevenPct":57.39574423824237},{"delta":0.8,"premium":1.5451913076301311,"strike":3.588300350498213,"iv":2.5269118572630562,"gamma":0.09701041600145277,"theta":-0.013613964610631357,"vega":0.0027620513298335825,"rho":0.0012086714815667384,"breakevenPct":32.30648603423566},{"delta":0.85,"premium":1.6222279651946638,"strike":2.537800474618223,"iv":2.1404800756717273,"gamma":0.10052430835612601,"theta":-0.009733581120806682,"vega":0.0025083524772200843,"rho":0.001299535056114645,"breakevenPct":7.217227830229007}],"put":[{"delta":0.1,"premium":0.09036720493520281,"strike":2.5897048998560064,"iv":1.2241414492226343,"gamma":0.10943250789220901,"theta":-0.00323422443054708,"vega":0.0015356319340525631,"rho":-0.0003761150706509325,"breakevenPct":35.58408002781434},{"delta":0.15,"premium":0.16407152642642303,"strike":2.7534922809476066,"iv":1.1972495323143282,"gamma":0.12088042119118911,"theta":-0.0032522847437743783,"vega":0.0016147545261935958,"rho":-0.000584356890429044,"breakevenPct":33.262351687598354},{"delta":0.2,"premium":0.23777584791764328,"strike":2.917279662039207,"iv":1.170357615406022,"gamma":0.1323283344901692,"theta":-0.0032703450570016764,"vega":0.0016938771183346284,"rho":-0.0007925987102071557,"breakevenPct":30.940623347382363},{"delta":0.25,"premium":0.3114801694088635,"strike":3.081067043130808,"iv":1.1434656984977158,"gamma":0.14377624778914927,"theta":-0.0032884053702289745,"vega":0.0017729997104756613,"rho":-0.0010008405299852673,"breakevenPct":28.618895007166376},{"delta":0.3,"premium":0.3851844909000838,"strike":3.2448544242224084,"iv":1.1165737815894095,"gamma":0.15522416108812936,"theta":-0.0033064656834562727,"vega":0.0018521223026166937,"rho":-0.0012090823497633788,"breakevenPct":26.29716666695039},{"delta":0.35,"premium":0.458888812391304,"strike":3.408641805314009,"iv":1.0896818646811033,"gamma":0.16667207438710946,"theta":-0.0033245259966835712,"vega":0.0019312448947577266,"rho":-0.0014173241695414906,"breakevenPct":23.975438326734402},{"delta":0.4,"premium":0.5325931338825244,"strike":3.5724291864056097,"iv":1.0627899477727971,"gamma":0.17811998768608955,"theta":-0.0033425863099108694,"vega":0.002010367486898759,"rho":-0.0016255659893196022,"breakevenPct":21.653709986518415},{"delta":0.45,"premium":0.6062974553737446,"strike":3.73621656749721,"iv":1.035898030864491,"gamma":0.18956790098506965,"theta":-0.0033606466231381675,"vega":0.002089490079039792,"rho":-0.0018338078090977138,"breakevenPct":19.331981646302427},{"delta":0.5,"premium":0.6800017768649649,"strike":3.900003948588811,"iv":1.0090061139561846,"gamma":0.20101581428404974,"theta":-0.0033787069363654656,"vega":0.0021686126711808248,"rho":-0.0020420496288758253,"breakevenPct":17.010253306086437},{"delta":0.55,"premium":0.7537060983561852,"strike":4.063791329680411,"iv":0.9821141970478784,"gamma":0.21246372758302984,"theta":-0.0033967672495927637,"vega":0.002247735263321857,"rho":-0.0022502914486539375,"breakevenPct":14.68852496587045},{"delta":0.6,"premium":0.8274104198474053,"strike":4.227578710772011,"iv":0.9552222801395722,"gamma":0.22391164088200988,"theta":-0.003414827562820062,"vega":0.00232685785546289,"rho":-0.0024585332684320484,"breakevenPct":12.366796625654466},{"delta":0.65,"premium":0.9011147413386257,"strike":4.391366091863612,"iv":0.9283303632312659,"gamma":0.23535955418098997,"theta":-0.00343288787604736,"vega":0.002405980447603923,"rho":-0.0026667750882101602,"breakevenPct":10.045068285438475},{"delta":0.7,"premium":0.9748190628298459,"strike":4.5551534729552134,"iv":0.9014384463229597,"gamma":0.24680746747997007,"theta":-0.003450948189274658,"vega":0.0024851030397449554,"rho":-0.0028750169079882716,"breakevenPct":7.723339945222492},{"delta":0.75,"premium":1.048523384321066,"strike":4.718940854046814,"iv":0.8745465294146535,"gamma":0.25825538077895016,"theta":-0.0034690085025019563,"vega":0.002564225631885988,"rho":-0.0030832587277663834,"breakevenPct":5.401611605006504},{"delta":0.8,"premium":1.1222277058122865,"strike":4.882728235138414,"iv":0.8476546125063473,"gamma":0.26970329407793026,"theta":-0.0034870688157292544,"vega":0.0026433482240270207,"rho":-0.003291500547544495,"breakevenPct":3.079883264790517},{"delta":0.85,"premium":2.3048223594315433,"strike":6.1383600598806485,"iv":0.99900876435698,"gamma":0.25012308312428944,"theta":-0.0033243626138869994,"vega":0.002497476612384226,"rho":-0.004361895966471129,"breakevenPct":1.3148386543922044},{"delta":0.9,"premium":6.283070103908815,"strike":10.146670129882938,"iv":1.599743850120995,"gamma":0.1523170377872804,"theta":-0.002705921113489109,"vega":0.0017843660926103715,"rho":-0.007605889895927142,"breakevenPct":0.9532642924074696}]}},"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"}}