{"symbol":"VNDA","url":"https://intraalpha.com/companies/VNDA","capturedAt":"2026-10-23T02:01:29.526Z","state":"ready","quote":{"symbol":"VNDA","last_price":3.99,"prev_close":4.01,"regular_close":4.05,"change":-0.02,"change_pct":-0.4988,"regular_change":0.04,"regular_change_pct":0.9975,"extended_change":-0.06,"extended_change_pct":-1.4815,"bid":3.92,"ask":4.16,"bid_size":1000,"ask_size":40000,"volume":604838,"vwap":4.051294,"open":4.01,"high":4.125,"low":3.96,"close":4.05,"trade_count":6927,"last_trade_at":"2026-10-22T21:15:46.392321347Z","last_quote_at":"2026-10-22T21:06:59.865937437Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VNDA","fetched_at":"2026-10-23T02:01:28.550272+00:00","name":"Vanda Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vanda Pharmaceuticals Inc., a biopharmaceutical company, focuses on the development and commercialization of therapies to address high unmet medical needs. The company is headquartered in Washington, the District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":242455000,"ebitda":-177047008,"pe_ratio":null,"peg_ratio":2.232,"book_value":3.642,"dividend_per_share":null,"dividend_yield":null,"eps":-4.63,"revenue_ttm":215721000,"gross_profit_ttm":202215000,"profit_margin":-1.274,"operating_margin_ttm":-1.263,"return_on_assets_ttm":-0.224,"return_on_equity_ttm":-0.778,"quarterly_earnings_growth":-0.959,"quarterly_revenue_growth":-0.039,"analyst_target_price":11.75,"analyst_number":0,"beta":0.688,"fifty_two_week_high":9.94,"fifty_two_week_low":3.96,"fifty_day_ma":4.976,"two_hundred_day_ma":6.34,"shares_outstanding":60463000,"forward_pe":103.09,"price_to_sales":1.124,"price_to_book":1.383,"ev_to_revenue":0.729,"ev_to_ebitda":0.762},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:28.550272+00:00"},"optionObservedAt":"2026-10-22T19:55:06.256Z","bars":[{"c":4.2777,"h":4.2777,"l":4.2777,"n":21,"o":4.2777,"t":"2026-10-16T08:00:00Z","v":474,"vw":4.2777},{"c":4.165,"h":4.25,"l":4.165,"n":141,"o":4.25,"t":"2026-10-16T13:30:00Z","v":19160,"vw":4.228772},{"c":4.16,"h":4.166,"l":4.15,"n":45,"o":4.166,"t":"2026-10-16T13:35:00Z","v":2518,"vw":4.157053},{"c":4.19,"h":4.2083,"l":4.16,"n":291,"o":4.16,"t":"2026-10-16T13:40:00Z","v":31474,"vw":4.192862},{"c":4.185,"h":4.19,"l":4.175,"n":29,"o":4.19,"t":"2026-10-16T13:45:00Z","v":4941,"vw":4.177689},{"c":4.2,"h":4.2,"l":4.165,"n":57,"o":4.18,"t":"2026-10-16T13:50:00Z","v":4373,"vw":4.177268},{"c":4.2289,"h":4.23,"l":4.195,"n":53,"o":4.2,"t":"2026-10-16T13:55:00Z","v":3174,"vw":4.205108},{"c":4.235,"h":4.235,"l":4.22,"n":95,"o":4.23,"t":"2026-10-16T14:00:00Z","v":5944,"vw":4.229117},{"c":4.265,"h":4.265,"l":4.225,"n":71,"o":4.23,"t":"2026-10-16T14:05:00Z","v":4803,"vw":4.252125},{"c":4.26,"h":4.26,"l":4.255,"n":42,"o":4.26,"t":"2026-10-16T14:10:00Z","v":1067,"vw":4.25778},{"c":4.25,"h":4.265,"l":4.25,"n":41,"o":4.265,"t":"2026-10-16T14:15:00Z","v":1994,"vw":4.254753},{"c":4.245,"h":4.2497,"l":4.235,"n":57,"o":4.24,"t":"2026-10-16T14:20:00Z","v":3119,"vw":4.24374},{"c":4.24,"h":4.245,"l":4.24,"n":55,"o":4.245,"t":"2026-10-16T14:25:00Z","v":1682,"vw":4.242778},{"c":4.23,"h":4.24,"l":4.215,"n":136,"o":4.24,"t":"2026-10-16T14:30:00Z","v":10417,"vw":4.222114},{"c":4.245,"h":4.245,"l":4.235,"n":102,"o":4.24,"t":"2026-10-16T14:35:00Z","v":5557,"vw":4.242806},{"c":4.255,"h":4.27,"l":4.24,"n":168,"o":4.245,"t":"2026-10-16T14:40:00Z","v":39752,"vw":4.251902},{"c":4.235,"h":4.255,"l":4.235,"n":27,"o":4.255,"t":"2026-10-16T14:45:00Z","v":1101,"vw":4.242194},{"c":4.225,"h":4.25,"l":4.22,"n":128,"o":4.24,"t":"2026-10-16T14:50:00Z","v":28507,"vw":4.231675},{"c":4.225,"h":4.23,"l":4.225,"n":27,"o":4.225,"t":"2026-10-16T14:55:00Z","v":2672,"vw":4.226224},{"c":4.205,"h":4.23,"l":4.205,"n":70,"o":4.225,"t":"2026-10-16T15:00:00Z","v":4644,"vw":4.212974},{"c":4.1999,"h":4.2026,"l":4.195,"n":20,"o":4.2026,"t":"2026-10-16T15:05:00Z","v":5037,"vw":4.201914},{"c":4.195,"h":4.195,"l":4.195,"n":19,"o":4.195,"t":"2026-10-16T15:10:00Z","v":729,"vw":4.195},{"c":4.185,"h":4.195,"l":4.185,"n":68,"o":4.195,"t":"2026-10-16T15:15:00Z","v":3185,"vw":4.189565},{"c":4.155,"h":4.175,"l":4.155,"n":73,"o":4.17,"t":"2026-10-16T15:20:00Z","v":9817,"vw":4.1635},{"c":4.185,"h":4.185,"l":4.15,"n":115,"o":4.155,"t":"2026-10-16T15:25:00Z","v":23857,"vw":4.167423},{"c":4.215,"h":4.22,"l":4.19,"n":119,"o":4.19,"t":"2026-10-16T15:30:00Z","v":9992,"vw":4.21373},{"c":4.185,"h":4.215,"l":4.185,"n":159,"o":4.215,"t":"2026-10-16T15:35:00Z","v":9296,"vw":4.198867},{"c":4.2,"h":4.205,"l":4.185,"n":61,"o":4.185,"t":"2026-10-16T15:40:00Z","v":3727,"vw":4.196286},{"c":4.21,"h":4.21,"l":4.195,"n":38,"o":4.195,"t":"2026-10-16T15:45:00Z","v":1693,"vw":4.199894},{"c":4.2,"h":4.21,"l":4.1947,"n":71,"o":4.2,"t":"2026-10-16T15:50:00Z","v":4477,"vw":4.19902},{"c":4.195,"h":4.2,"l":4.195,"n":30,"o":4.195,"t":"2026-10-16T15:55:00Z","v":1429,"vw":4.195785},{"c":4.19,"h":4.2,"l":4.185,"n":79,"o":4.2,"t":"2026-10-16T16:00:00Z","v":7240,"vw":4.191221},{"c":4.165,"h":4.185,"l":4.165,"n":111,"o":4.185,"t":"2026-10-16T16:05:00Z","v":22754,"vw":4.179553},{"c":4.155,"h":4.16,"l":4.15,"n":42,"o":4.16,"t":"2026-10-16T16:10:00Z","v":1461,"vw":4.155675},{"c":4.155,"h":4.16,"l":4.15,"n":49,"o":4.15,"t":"2026-10-16T16:15:00Z","v":2925,"vw":4.154506},{"c":4.15,"h":4.155,"l":4.15,"n":33,"o":4.155,"t":"2026-10-16T16:20:00Z","v":3076,"vw":4.153131},{"c":4.125,"h":4.145,"l":4.125,"n":54,"o":4.145,"t":"2026-10-16T16:25:00Z","v":6786,"vw":4.138355},{"c":4.13,"h":4.13,"l":4.125,"n":47,"o":4.125,"t":"2026-10-16T16:30:00Z","v":27431,"vw":4.129962},{"c":4.125,"h":4.125,"l":4.115,"n":65,"o":4.12,"t":"2026-10-16T16:35:00Z","v":6173,"vw":4.119667},{"c":4.12,"h":4.125,"l":4.12,"n":33,"o":4.125,"t":"2026-10-16T16:40:00Z","v":2377,"vw":4.120655},{"c":4.115,"h":4.115,"l":4.11,"n":30,"o":4.11,"t":"2026-10-16T16:45:00Z","v":1280,"vw":4.114091},{"c":4.105,"h":4.115,"l":4.1,"n":71,"o":4.115,"t":"2026-10-16T16:50:00Z","v":21171,"vw":4.10414},{"c":4.095,"h":4.1,"l":4.09,"n":53,"o":4.1,"t":"2026-10-16T16:55:00Z","v":4147,"vw":4.096443},{"c":4.1,"h":4.1,"l":4.0948,"n":75,"o":4.0948,"t":"2026-10-16T17:00:00Z","v":10758,"vw":4.095813},{"c":4.09,"h":4.095,"l":4.085,"n":98,"o":4.095,"t":"2026-10-16T17:05:00Z","v":8332,"vw":4.087809},{"c":4.075,"h":4.095,"l":4.065,"n":233,"o":4.095,"t":"2026-10-16T17:10:00Z","v":51167,"vw":4.073781},{"c":4.065,"h":4.075,"l":4.062,"n":83,"o":4.075,"t":"2026-10-16T17:15:00Z","v":8723,"vw":4.064023},{"c":4.065,"h":4.065,"l":4.06,"n":44,"o":4.065,"t":"2026-10-16T17:20:00Z","v":2454,"vw":4.062913},{"c":4.065,"h":4.065,"l":4.06,"n":50,"o":4.06,"t":"2026-10-16T17:25:00Z","v":2798,"vw":4.063705},{"c":4.08,"h":4.08,"l":4.065,"n":85,"o":4.065,"t":"2026-10-16T17:30:00Z","v":6603,"vw":4.068478},{"c":4.065,"h":4.075,"l":4.0601,"n":115,"o":4.075,"t":"2026-10-16T17:35:00Z","v":13292,"vw":4.069896},{"c":4.078,"h":4.0799,"l":4.065,"n":37,"o":4.07,"t":"2026-10-16T17:40:00Z","v":4616,"vw":4.075013},{"c":4.075,"h":4.0799,"l":4.05,"n":215,"o":4.075,"t":"2026-10-16T17:45:00Z","v":22983,"vw":4.065289},{"c":4.065,"h":4.07,"l":4.065,"n":34,"o":4.07,"t":"2026-10-16T17:50:00Z","v":1592,"vw":4.068521},{"c":4.076,"h":4.085,"l":4.065,"n":165,"o":4.065,"t":"2026-10-16T17:55:00Z","v":76209,"vw":4.07719},{"c":4.06,"h":4.075,"l":4.0503,"n":104,"o":4.075,"t":"2026-10-16T18:00:00Z","v":9940,"vw":4.062695},{"c":4.08,"h":4.08,"l":4.0614,"n":40,"o":4.07,"t":"2026-10-16T18:05:00Z","v":20508,"vw":4.070118},{"c":4.07,"h":4.08,"l":4.07,"n":65,"o":4.08,"t":"2026-10-16T18:10:00Z","v":7733,"vw":4.077361},{"c":4.0712,"h":4.075,"l":4.07,"n":27,"o":4.075,"t":"2026-10-16T18:15:00Z","v":1539,"vw":4.0738},{"c":4.085,"h":4.085,"l":4.075,"n":51,"o":4.075,"t":"2026-10-16T18:20:00Z","v":4241,"vw":4.078698},{"c":4.085,"h":4.085,"l":4.08,"n":25,"o":4.085,"t":"2026-10-16T18:25:00Z","v":5536,"vw":4.084516},{"c":4.095,"h":4.095,"l":4.08,"n":87,"o":4.085,"t":"2026-10-16T18:30:00Z","v":6541,"vw":4.085432},{"c":4.095,"h":4.095,"l":4.09,"n":82,"o":4.095,"t":"2026-10-16T18:35:00Z","v":10274,"vw":4.094168},{"c":4.095,"h":4.095,"l":4.08,"n":101,"o":4.095,"t":"2026-10-16T18:40:00Z","v":12952,"vw":4.086806},{"c":4.085,"h":4.095,"l":4.085,"n":35,"o":4.095,"t":"2026-10-16T18:45:00Z","v":2168,"vw":4.088787},{"c":4.085,"h":4.086,"l":4.085,"n":34,"o":4.086,"t":"2026-10-16T18:50:00Z","v":2171,"vw":4.085182},{"c":4.085,"h":4.09,"l":4.085,"n":18,"o":4.085,"t":"2026-10-16T18:55:00Z","v":911,"vw":4.086792},{"c":4.065,"h":4.09,"l":4.065,"n":113,"o":4.085,"t":"2026-10-16T19:00:00Z","v":7405,"vw":4.073977},{"c":4.06,"h":4.075,"l":4.06,"n":86,"o":4.065,"t":"2026-10-16T19:05:00Z","v":6187,"vw":4.066758},{"c":4.075,"h":4.075,"l":4.065,"n":59,"o":4.065,"t":"2026-10-16T19:10:00Z","v":4077,"vw":4.071687},{"c":4.065,"h":4.08,"l":4.065,"n":88,"o":4.0725,"t":"2026-10-16T19:15:00Z","v":7848,"vw":4.072227},{"c":4.065,"h":4.065,"l":4.06,"n":76,"o":4.065,"t":"2026-10-16T19:20:00Z","v":5846,"vw":4.061342},{"c":4.055,"h":4.065,"l":4.055,"n":66,"o":4.065,"t":"2026-10-16T19:25:00Z","v":4139,"vw":4.058657},{"c":4.045,"h":4.055,"l":4.04,"n":104,"o":4.0501,"t":"2026-10-16T19:30:00Z","v":9535,"vw":4.045251},{"c":4.035,"h":4.045,"l":4.03,"n":85,"o":4.045,"t":"2026-10-16T19:35:00Z","v":7146,"vw":4.038564},{"c":4.02,"h":4.035,"l":4.02,"n":160,"o":4.03,"t":"2026-10-16T19:40:00Z","v":10872,"vw":4.025529},{"c":3.995,"h":4.015,"l":3.995,"n":240,"o":4.015,"t":"2026-10-16T19:45:00Z","v":30126,"vw":4.003497},{"c":4.025,"h":4.025,"l":3.995,"n":307,"o":4,"t":"2026-10-16T19:50:00Z","v":41509,"vw":4.008463},{"c":4.04,"h":4.04,"l":4.005,"n":936,"o":4.03,"t":"2026-10-16T19:55:00Z","v":112348,"vw":4.026507},{"c":4.03,"h":4.06,"l":4.03,"n":16,"o":4.03,"t":"2026-10-16T20:00:00Z","v":142038,"vw":4.031737},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-16T20:05:00Z","v":1456,"vw":4.01},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T20:10:00Z","v":137,"vw":4.11},{"c":4.0155,"h":4.0155,"l":4.0155,"n":1,"o":4.0155,"t":"2026-10-16T22:10:00Z","v":265,"vw":4.0155},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T11:45:00Z","v":200,"vw":4.01},{"c":4.08,"h":4.09,"l":4.06,"n":58,"o":4.06,"t":"2026-10-19T13:30:00Z","v":9017,"vw":4.064857},{"c":4.09,"h":4.1,"l":4.08,"n":81,"o":4.09,"t":"2026-10-19T13:35:00Z","v":3735,"vw":4.086538},{"c":4.04,"h":4.09,"l":4.035,"n":83,"o":4.09,"t":"2026-10-19T13:40:00Z","v":5965,"vw":4.073623},{"c":4.05,"h":4.05,"l":4.04,"n":20,"o":4.04,"t":"2026-10-19T13:45:00Z","v":3255,"vw":4.044073},{"c":4.06,"h":4.065,"l":4.055,"n":63,"o":4.055,"t":"2026-10-19T13:50:00Z","v":3311,"vw":4.059733},{"c":4.065,"h":4.065,"l":4.065,"n":7,"o":4.065,"t":"2026-10-19T13:55:00Z","v":252,"vw":4.065},{"c":4.075,"h":4.075,"l":4.06,"n":71,"o":4.06,"t":"2026-10-19T14:00:00Z","v":3681,"vw":4.065835},{"c":4.105,"h":4.105,"l":4.075,"n":222,"o":4.08,"t":"2026-10-19T14:05:00Z","v":23030,"vw":4.088534},{"c":4.075,"h":4.105,"l":4.075,"n":111,"o":4.105,"t":"2026-10-19T14:10:00Z","v":12970,"vw":4.081803},{"c":4.085,"h":4.085,"l":4.085,"n":37,"o":4.085,"t":"2026-10-19T14:15:00Z","v":1587,"vw":4.085},{"c":4.08,"h":4.089,"l":4.08,"n":65,"o":4.085,"t":"2026-10-19T14:20:00Z","v":3932,"vw":4.085},{"c":4.085,"h":4.085,"l":4.075,"n":73,"o":4.075,"t":"2026-10-19T14:25:00Z","v":4189,"vw":4.079957},{"c":4.06,"h":4.085,"l":4.055,"n":132,"o":4.085,"t":"2026-10-19T14:30:00Z","v":8458,"vw":4.066514},{"c":4.065,"h":4.075,"l":4.06,"n":108,"o":4.06,"t":"2026-10-19T14:35:00Z","v":6008,"vw":4.067729},{"c":4.055,"h":4.08,"l":4.055,"n":143,"o":4.07,"t":"2026-10-19T14:40:00Z","v":10696,"vw":4.067766},{"c":4.0632,"h":4.065,"l":4.055,"n":67,"o":4.055,"t":"2026-10-19T14:45:00Z","v":3166,"vw":4.0599},{"c":4.055,"h":4.065,"l":4.04,"n":137,"o":4.065,"t":"2026-10-19T14:50:00Z","v":11923,"vw":4.054767},{"c":4.055,"h":4.06,"l":4.055,"n":83,"o":4.055,"t":"2026-10-19T14:55:00Z","v":3879,"vw":4.05747},{"c":4.04,"h":4.055,"l":4.04,"n":66,"o":4.055,"t":"2026-10-19T15:00:00Z","v":2560,"vw":4.050649},{"c":4.045,"h":4.045,"l":4.04,"n":70,"o":4.04,"t":"2026-10-19T15:05:00Z","v":3103,"vw":4.044737},{"c":4.055,"h":4.055,"l":4.045,"n":66,"o":4.045,"t":"2026-10-19T15:10:00Z","v":2726,"vw":4.049881},{"c":4.07,"h":4.075,"l":4.055,"n":125,"o":4.055,"t":"2026-10-19T15:15:00Z","v":9306,"vw":4.065425},{"c":4.085,"h":4.085,"l":4.07,"n":104,"o":4.075,"t":"2026-10-19T15:20:00Z","v":17132,"vw":4.07993},{"c":4.08,"h":4.085,"l":4.08,"n":88,"o":4.085,"t":"2026-10-19T15:25:00Z","v":4672,"vw":4.082863},{"c":4.085,"h":4.085,"l":4.075,"n":31,"o":4.075,"t":"2026-10-19T15:30:00Z","v":1671,"vw":4.08},{"c":4.09,"h":4.09,"l":4.075,"n":75,"o":4.085,"t":"2026-10-19T15:35:00Z","v":5988,"vw":4.08763},{"c":4.0896,"h":4.0896,"l":4.0896,"n":11,"o":4.0896,"t":"2026-10-19T15:40:00Z","v":1339,"vw":4.0896},{"c":4.085,"h":4.09,"l":4.085,"n":32,"o":4.085,"t":"2026-10-19T15:45:00Z","v":841,"vw":4.086111},{"c":4.085,"h":4.085,"l":4.08,"n":39,"o":4.08,"t":"2026-10-19T15:50:00Z","v":1548,"vw":4.084625},{"c":4.095,"h":4.095,"l":4.075,"n":162,"o":4.085,"t":"2026-10-19T15:55:00Z","v":31771,"vw":4.088803},{"c":4.085,"h":4.095,"l":4.085,"n":55,"o":4.095,"t":"2026-10-19T16:00:00Z","v":2466,"vw":4.091765},{"c":4.075,"h":4.09,"l":4.075,"n":102,"o":4.09,"t":"2026-10-19T16:05:00Z","v":4912,"vw":4.081978},{"c":4.09,"h":4.09,"l":4.075,"n":91,"o":4.0785,"t":"2026-10-19T16:10:00Z","v":6736,"vw":4.08552},{"c":4.0911,"h":4.095,"l":4.0911,"n":61,"o":4.095,"t":"2026-10-19T16:15:00Z","v":2185,"vw":4.093639},{"c":4.085,"h":4.095,"l":4.085,"n":115,"o":4.095,"t":"2026-10-19T16:20:00Z","v":5437,"vw":4.088418},{"c":4.095,"h":4.095,"l":4.09,"n":38,"o":4.09,"t":"2026-10-19T16:25:00Z","v":1485,"vw":4.092064},{"c":4.1,"h":4.1,"l":4.0907,"n":54,"o":4.0907,"t":"2026-10-19T16:30:00Z","v":4417,"vw":4.093078},{"c":4.11,"h":4.11,"l":4.1013,"n":22,"o":4.11,"t":"2026-10-19T16:35:00Z","v":1047,"vw":4.106544},{"c":4.115,"h":4.12,"l":4.11,"n":64,"o":4.11,"t":"2026-10-19T16:40:00Z","v":4509,"vw":4.116002},{"c":4.105,"h":4.115,"l":4.105,"n":36,"o":4.115,"t":"2026-10-19T16:45:00Z","v":2178,"vw":4.110638},{"c":4.105,"h":4.105,"l":4.105,"n":44,"o":4.105,"t":"2026-10-19T16:50:00Z","v":1717,"vw":4.105},{"c":4.105,"h":4.11,"l":4.105,"n":45,"o":4.105,"t":"2026-10-19T16:55:00Z","v":3024,"vw":4.105231},{"c":4.105,"h":4.105,"l":4.105,"n":65,"o":4.105,"t":"2026-10-19T17:00:00Z","v":2669,"vw":4.105},{"c":4.105,"h":4.105,"l":4.1,"n":61,"o":4.105,"t":"2026-10-19T17:05:00Z","v":3496,"vw":4.102261},{"c":4.1,"h":4.105,"l":4.095,"n":99,"o":4.105,"t":"2026-10-19T17:10:00Z","v":6083,"vw":4.100764},{"c":4.105,"h":4.11,"l":4.095,"n":96,"o":4.1,"t":"2026-10-19T17:15:00Z","v":6506,"vw":4.102414},{"c":4.095,"h":4.105,"l":4.085,"n":109,"o":4.105,"t":"2026-10-19T17:20:00Z","v":8941,"vw":4.093484},{"c":4.105,"h":4.105,"l":4.1,"n":58,"o":4.1,"t":"2026-10-19T17:25:00Z","v":2741,"vw":4.100476},{"c":4.105,"h":4.1061,"l":4.105,"n":80,"o":4.105,"t":"2026-10-19T17:30:00Z","v":2842,"vw":4.105121},{"c":4.095,"h":4.105,"l":4.095,"n":100,"o":4.105,"t":"2026-10-19T17:35:00Z","v":4276,"vw":4.10061},{"c":4.095,"h":4.095,"l":4.09,"n":101,"o":4.095,"t":"2026-10-19T17:40:00Z","v":2125,"vw":4.094506},{"c":4.095,"h":4.095,"l":4.095,"n":57,"o":4.095,"t":"2026-10-19T17:45:00Z","v":2101,"vw":4.095},{"c":4.075,"h":4.0901,"l":4.07,"n":211,"o":4.09,"t":"2026-10-19T17:50:00Z","v":22468,"vw":4.07635},{"c":4.085,"h":4.085,"l":4.075,"n":168,"o":4.08,"t":"2026-10-19T17:55:00Z","v":9379,"vw":4.081902},{"c":4.085,"h":4.09,"l":4.08,"n":46,"o":4.09,"t":"2026-10-19T18:00:00Z","v":1536,"vw":4.085625},{"c":4.095,"h":4.095,"l":4.08,"n":138,"o":4.08,"t":"2026-10-19T18:05:00Z","v":25858,"vw":4.089565},{"c":4.08,"h":4.095,"l":4.08,"n":96,"o":4.095,"t":"2026-10-19T18:10:00Z","v":5204,"vw":4.087078},{"c":4.085,"h":4.085,"l":4.08,"n":72,"o":4.085,"t":"2026-10-19T18:15:00Z","v":3236,"vw":4.082893},{"c":4.085,"h":4.085,"l":4.08,"n":58,"o":4.085,"t":"2026-10-19T18:20:00Z","v":1848,"vw":4.084286},{"c":4.0888,"h":4.0888,"l":4.075,"n":165,"o":4.085,"t":"2026-10-19T18:25:00Z","v":11973,"vw":4.08075},{"c":4.08,"h":4.085,"l":4.08,"n":58,"o":4.08,"t":"2026-10-19T18:30:00Z","v":2091,"vw":4.083153},{"c":4.075,"h":4.085,"l":4.075,"n":84,"o":4.085,"t":"2026-10-19T18:35:00Z","v":3887,"vw":4.078228},{"c":4.08,"h":4.08,"l":4.075,"n":66,"o":4.075,"t":"2026-10-19T18:40:00Z","v":3054,"vw":4.078229},{"c":4.085,"h":4.085,"l":4.08,"n":82,"o":4.08,"t":"2026-10-19T18:45:00Z","v":3063,"vw":4.082672},{"c":4.085,"h":4.09,"l":4.085,"n":46,"o":4.09,"t":"2026-10-19T18:50:00Z","v":1449,"vw":4.086429},{"c":4.09,"h":4.1,"l":4.085,"n":134,"o":4.085,"t":"2026-10-19T18:55:00Z","v":9223,"vw":4.090688},{"c":4.095,"h":4.095,"l":4.085,"n":76,"o":4.085,"t":"2026-10-19T19:00:00Z","v":3520,"vw":4.088623},{"c":4.085,"h":4.095,"l":4.08,"n":131,"o":4.095,"t":"2026-10-19T19:05:00Z","v":8887,"vw":4.087356},{"c":4.085,"h":4.085,"l":4.08,"n":49,"o":4.085,"t":"2026-10-19T19:10:00Z","v":1512,"vw":4.082857},{"c":4.085,"h":4.09,"l":4.08,"n":81,"o":4.085,"t":"2026-10-19T19:15:00Z","v":6877,"vw":4.084931},{"c":4.085,"h":4.09,"l":4.085,"n":94,"o":4.085,"t":"2026-10-19T19:20:00Z","v":6227,"vw":4.085572},{"c":4.085,"h":4.09,"l":4.08,"n":85,"o":4.085,"t":"2026-10-19T19:25:00Z","v":4613,"vw":4.085203},{"c":4.075,"h":4.09,"l":4.075,"n":181,"o":4.085,"t":"2026-10-19T19:30:00Z","v":10744,"vw":4.080352},{"c":4.085,"h":4.085,"l":4.075,"n":113,"o":4.075,"t":"2026-10-19T19:35:00Z","v":7070,"vw":4.081823},{"c":4.085,"h":4.09,"l":4.08,"n":134,"o":4.085,"t":"2026-10-19T19:40:00Z","v":4904,"vw":4.08526},{"c":4.085,"h":4.085,"l":4.08,"n":206,"o":4.085,"t":"2026-10-19T19:45:00Z","v":6037,"vw":4.083835},{"c":4.085,"h":4.085,"l":4.08,"n":273,"o":4.08,"t":"2026-10-19T19:50:00Z","v":17921,"vw":4.082514},{"c":4.08,"h":4.1,"l":4.07,"n":789,"o":4.085,"t":"2026-10-19T19:55:00Z","v":73530,"vw":4.085825},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-10-19T20:00:00Z","v":120866,"vw":4.09},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T20:25:00Z","v":901,"vw":4.14},{"c":4.1,"h":4.1164,"l":4.1,"n":37,"o":4.11,"t":"2026-10-20T13:30:00Z","v":4364,"vw":4.110566},{"c":4.13,"h":4.13,"l":4.11,"n":56,"o":4.11,"t":"2026-10-20T13:35:00Z","v":4076,"vw":4.119319},{"c":4.15,"h":4.15,"l":4.13,"n":76,"o":4.13,"t":"2026-10-20T13:40:00Z","v":5454,"vw":4.144364},{"c":4.15,"h":4.15,"l":4.145,"n":25,"o":4.145,"t":"2026-10-20T13:45:00Z","v":1525,"vw":4.149558},{"c":4.175,"h":4.205,"l":4.16,"n":170,"o":4.16,"t":"2026-10-20T13:50:00Z","v":21614,"vw":4.178813},{"c":4.205,"h":4.205,"l":4.175,"n":54,"o":4.175,"t":"2026-10-20T13:55:00Z","v":4141,"vw":4.187027},{"c":4.2192,"h":4.2192,"l":4.195,"n":246,"o":4.2,"t":"2026-10-20T14:00:00Z","v":30228,"vw":4.201237},{"c":4.23,"h":4.23,"l":4.21,"n":27,"o":4.21,"t":"2026-10-20T14:05:00Z","v":1405,"vw":4.214737},{"c":4.23,"h":4.23,"l":4.22,"n":33,"o":4.22,"t":"2026-10-20T14:10:00Z","v":1151,"vw":4.222066},{"c":4.25,"h":4.26,"l":4.24,"n":69,"o":4.24,"t":"2026-10-20T14:15:00Z","v":4681,"vw":4.251006},{"c":4.245,"h":4.25,"l":4.235,"n":106,"o":4.25,"t":"2026-10-20T14:20:00Z","v":5720,"vw":4.240756},{"c":4.245,"h":4.25,"l":4.235,"n":121,"o":4.245,"t":"2026-10-20T14:25:00Z","v":9493,"vw":4.245158},{"c":4.245,"h":4.245,"l":4.235,"n":64,"o":4.245,"t":"2026-10-20T14:30:00Z","v":3623,"vw":4.241587},{"c":4.255,"h":4.26,"l":4.245,"n":101,"o":4.245,"t":"2026-10-20T14:35:00Z","v":7895,"vw":4.255002},{"c":4.28,"h":4.28,"l":4.255,"n":80,"o":4.255,"t":"2026-10-20T14:40:00Z","v":3548,"vw":4.269283},{"c":4.295,"h":4.315,"l":4.285,"n":247,"o":4.285,"t":"2026-10-20T14:45:00Z","v":42637,"vw":4.29491},{"c":4.295,"h":4.295,"l":4.285,"n":100,"o":4.29,"t":"2026-10-20T14:50:00Z","v":11676,"vw":4.287228},{"c":4.29,"h":4.295,"l":4.29,"n":49,"o":4.295,"t":"2026-10-20T14:55:00Z","v":1806,"vw":4.292917},{"c":4.285,"h":4.295,"l":4.28,"n":75,"o":4.29,"t":"2026-10-20T15:00:00Z","v":8529,"vw":4.285761},{"c":4.285,"h":4.29,"l":4.285,"n":53,"o":4.285,"t":"2026-10-20T15:05:00Z","v":2901,"vw":4.286059},{"c":4.275,"h":4.29,"l":4.27,"n":154,"o":4.285,"t":"2026-10-20T15:10:00Z","v":18905,"vw":4.276834},{"c":4.255,"h":4.275,"l":4.245,"n":148,"o":4.275,"t":"2026-10-20T15:15:00Z","v":39275,"vw":4.265593},{"c":4.255,"h":4.255,"l":4.245,"n":91,"o":4.255,"t":"2026-10-20T15:20:00Z","v":13511,"vw":4.251119},{"c":4.265,"h":4.27,"l":4.255,"n":93,"o":4.255,"t":"2026-10-20T15:25:00Z","v":6278,"vw":4.262015},{"c":4.255,"h":4.2604,"l":4.2546,"n":87,"o":4.26,"t":"2026-10-20T15:30:00Z","v":11062,"vw":4.25549},{"c":4.2514,"h":4.26,"l":4.25,"n":64,"o":4.255,"t":"2026-10-20T15:35:00Z","v":2663,"vw":4.254549},{"c":4.25,"h":4.265,"l":4.25,"n":103,"o":4.255,"t":"2026-10-20T15:40:00Z","v":6008,"vw":4.257733},{"c":4.23,"h":4.24,"l":4.23,"n":40,"o":4.24,"t":"2026-10-20T15:45:00Z","v":2401,"vw":4.236656},{"c":4.235,"h":4.235,"l":4.22,"n":50,"o":4.235,"t":"2026-10-20T15:50:00Z","v":4579,"vw":4.228128},{"c":4.235,"h":4.235,"l":4.235,"n":51,"o":4.235,"t":"2026-10-20T15:55:00Z","v":2551,"vw":4.235},{"c":4.22,"h":4.235,"l":4.22,"n":94,"o":4.23,"t":"2026-10-20T16:00:00Z","v":7446,"vw":4.227128},{"c":4.225,"h":4.225,"l":4.22,"n":40,"o":4.225,"t":"2026-10-20T16:05:00Z","v":1989,"vw":4.224621},{"c":4.185,"h":4.22,"l":4.185,"n":120,"o":4.22,"t":"2026-10-20T16:10:00Z","v":8892,"vw":4.209246},{"c":4.185,"h":4.19,"l":4.185,"n":50,"o":4.185,"t":"2026-10-20T16:15:00Z","v":3612,"vw":4.189202},{"c":4.205,"h":4.205,"l":4.185,"n":88,"o":4.185,"t":"2026-10-20T16:20:00Z","v":13419,"vw":4.19521},{"c":4.205,"h":4.205,"l":4.205,"n":30,"o":4.205,"t":"2026-10-20T16:25:00Z","v":1570,"vw":4.205},{"c":4.215,"h":4.215,"l":4.205,"n":48,"o":4.205,"t":"2026-10-20T16:30:00Z","v":2825,"vw":4.211988},{"c":4.215,"h":4.225,"l":4.215,"n":77,"o":4.215,"t":"2026-10-20T16:35:00Z","v":5383,"vw":4.219106},{"c":4.21,"h":4.22,"l":4.21,"n":37,"o":4.215,"t":"2026-10-20T16:40:00Z","v":1914,"vw":4.215911},{"c":4.225,"h":4.23,"l":4.21,"n":62,"o":4.215,"t":"2026-10-20T16:45:00Z","v":4818,"vw":4.219176},{"c":4.205,"h":4.225,"l":4.205,"n":70,"o":4.225,"t":"2026-10-20T16:50:00Z","v":5477,"vw":4.215373},{"c":4.205,"h":4.21,"l":4.2,"n":36,"o":4.205,"t":"2026-10-20T16:55:00Z","v":7789,"vw":4.208726},{"c":4.205,"h":4.205,"l":4.2,"n":20,"o":4.205,"t":"2026-10-20T17:00:00Z","v":871,"vw":4.204381},{"c":4.215,"h":4.215,"l":4.2,"n":65,"o":4.2,"t":"2026-10-20T17:05:00Z","v":5043,"vw":4.207236},{"c":4.215,"h":4.215,"l":4.215,"n":38,"o":4.215,"t":"2026-10-20T17:10:00Z","v":3121,"vw":4.215},{"c":4.265,"h":4.265,"l":4.215,"n":138,"o":4.215,"t":"2026-10-20T17:15:00Z","v":13490,"vw":4.241473},{"c":4.275,"h":4.2767,"l":4.265,"n":31,"o":4.265,"t":"2026-10-20T17:20:00Z","v":1775,"vw":4.272102},{"c":4.275,"h":4.2798,"l":4.275,"n":20,"o":4.2798,"t":"2026-10-20T17:25:00Z","v":9626,"vw":4.275058},{"c":4.27,"h":4.28,"l":4.27,"n":45,"o":4.275,"t":"2026-10-20T17:30:00Z","v":1633,"vw":4.274473},{"c":4.27,"h":4.28,"l":4.27,"n":87,"o":4.27,"t":"2026-10-20T17:35:00Z","v":6684,"vw":4.272947},{"c":4.265,"h":4.275,"l":4.265,"n":62,"o":4.275,"t":"2026-10-20T17:40:00Z","v":9075,"vw":4.269611},{"c":4.265,"h":4.27,"l":4.265,"n":26,"o":4.265,"t":"2026-10-20T17:45:00Z","v":1683,"vw":4.265327},{"c":4.265,"h":4.27,"l":4.265,"n":41,"o":4.265,"t":"2026-10-20T17:50:00Z","v":2918,"vw":4.265547},{"c":4.265,"h":4.265,"l":4.265,"n":55,"o":4.265,"t":"2026-10-20T17:55:00Z","v":2594,"vw":4.265},{"c":4.265,"h":4.265,"l":4.265,"n":19,"o":4.265,"t":"2026-10-20T18:00:00Z","v":1167,"vw":4.265},{"c":4.27,"h":4.275,"l":4.26,"n":94,"o":4.265,"t":"2026-10-20T18:05:00Z","v":6653,"vw":4.267901},{"c":4.275,"h":4.275,"l":4.2601,"n":65,"o":4.265,"t":"2026-10-20T18:10:00Z","v":4963,"vw":4.267715},{"c":4.275,"h":4.275,"l":4.275,"n":33,"o":4.275,"t":"2026-10-20T18:15:00Z","v":1920,"vw":4.275},{"c":4.285,"h":4.285,"l":4.27,"n":184,"o":4.275,"t":"2026-10-20T18:20:00Z","v":17808,"vw":4.273647},{"c":4.275,"h":4.28,"l":4.275,"n":31,"o":4.28,"t":"2026-10-20T18:25:00Z","v":2152,"vw":4.275585},{"c":4.275,"h":4.275,"l":4.265,"n":53,"o":4.275,"t":"2026-10-20T18:30:00Z","v":7981,"vw":4.268372},{"c":4.235,"h":4.275,"l":4.23,"n":294,"o":4.275,"t":"2026-10-20T18:35:00Z","v":34438,"vw":4.257393},{"c":4.235,"h":4.235,"l":4.235,"n":11,"o":4.235,"t":"2026-10-20T18:40:00Z","v":648,"vw":4.235},{"c":4.265,"h":4.265,"l":4.23,"n":112,"o":4.235,"t":"2026-10-20T18:45:00Z","v":11142,"vw":4.243886},{"c":4.255,"h":4.28,"l":4.245,"n":106,"o":4.265,"t":"2026-10-20T18:50:00Z","v":28374,"vw":4.267986},{"c":4.255,"h":4.255,"l":4.255,"n":10,"o":4.255,"t":"2026-10-20T18:55:00Z","v":857,"vw":4.255},{"c":4.255,"h":4.26,"l":4.255,"n":28,"o":4.255,"t":"2026-10-20T19:00:00Z","v":2294,"vw":4.255539},{"c":4.26,"h":4.27,"l":4.255,"n":73,"o":4.255,"t":"2026-10-20T19:05:00Z","v":5945,"vw":4.261396},{"c":4.25,"h":4.265,"l":4.235,"n":283,"o":4.265,"t":"2026-10-20T19:10:00Z","v":33886,"vw":4.246076},{"c":4.2301,"h":4.24,"l":4.2301,"n":33,"o":4.24,"t":"2026-10-20T19:15:00Z","v":2517,"vw":4.235821},{"c":4.22,"h":4.235,"l":4.215,"n":91,"o":4.235,"t":"2026-10-20T19:20:00Z","v":7971,"vw":4.221276},{"c":4.205,"h":4.225,"l":4.205,"n":110,"o":4.22,"t":"2026-10-20T19:25:00Z","v":8994,"vw":4.213412},{"c":4.2,"h":4.21,"l":4.195,"n":141,"o":4.21,"t":"2026-10-20T19:30:00Z","v":11371,"vw":4.201131},{"c":4.205,"h":4.225,"l":4.2,"n":278,"o":4.2,"t":"2026-10-20T19:35:00Z","v":29863,"vw":4.214247},{"c":4.195,"h":4.205,"l":4.195,"n":141,"o":4.205,"t":"2026-10-20T19:40:00Z","v":9908,"vw":4.201752},{"c":4.18,"h":4.2,"l":4.18,"n":129,"o":4.195,"t":"2026-10-20T19:45:00Z","v":11043,"vw":4.191017},{"c":4.155,"h":4.18,"l":4.155,"n":240,"o":4.18,"t":"2026-10-20T19:50:00Z","v":19234,"vw":4.163106},{"c":4.175,"h":4.18,"l":4.15,"n":653,"o":4.155,"t":"2026-10-20T19:55:00Z","v":65093,"vw":4.160541},{"c":4.17,"h":4.17,"l":4.17,"n":23,"o":4.17,"t":"2026-10-20T20:00:00Z","v":115935,"vw":4.17},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-20T21:15:00Z","v":500,"vw":4.155},{"c":4.145,"h":4.18,"l":4.14,"n":95,"o":4.18,"t":"2026-10-21T13:30:00Z","v":15319,"vw":4.16213},{"c":4.17,"h":4.18,"l":4.141,"n":77,"o":4.141,"t":"2026-10-21T13:35:00Z","v":15372,"vw":4.157044},{"c":4.15,"h":4.18,"l":4.15,"n":62,"o":4.179,"t":"2026-10-21T13:40:00Z","v":11147,"vw":4.173309},{"c":4.17,"h":4.17,"l":4.155,"n":22,"o":4.1599,"t":"2026-10-21T13:45:00Z","v":2320,"vw":4.160636},{"c":4.145,"h":4.175,"l":4.14,"n":89,"o":4.165,"t":"2026-10-21T13:50:00Z","v":10055,"vw":4.16105},{"c":4.12,"h":4.145,"l":4.12,"n":78,"o":4.145,"t":"2026-10-21T13:55:00Z","v":5765,"vw":4.131757},{"c":4.1,"h":4.125,"l":4.1,"n":188,"o":4.12,"t":"2026-10-21T14:00:00Z","v":12101,"vw":4.116209},{"c":4.125,"h":4.126,"l":4.095,"n":180,"o":4.1,"t":"2026-10-21T14:05:00Z","v":20423,"vw":4.109995},{"c":4.105,"h":4.13,"l":4.105,"n":97,"o":4.125,"t":"2026-10-21T14:10:00Z","v":4544,"vw":4.122316},{"c":4.115,"h":4.125,"l":4.11,"n":184,"o":4.11,"t":"2026-10-21T14:15:00Z","v":13425,"vw":4.117076},{"c":4.125,"h":4.13,"l":4.115,"n":100,"o":4.115,"t":"2026-10-21T14:20:00Z","v":11258,"vw":4.117942},{"c":4.125,"h":4.135,"l":4.125,"n":69,"o":4.125,"t":"2026-10-21T14:25:00Z","v":4880,"vw":4.128246},{"c":4.125,"h":4.135,"l":4.125,"n":100,"o":4.125,"t":"2026-10-21T14:30:00Z","v":5416,"vw":4.130414},{"c":4.125,"h":4.13,"l":4.1211,"n":92,"o":4.125,"t":"2026-10-21T14:35:00Z","v":4010,"vw":4.125126},{"c":4.13,"h":4.13,"l":4.125,"n":67,"o":4.125,"t":"2026-10-21T14:40:00Z","v":3620,"vw":4.125166},{"c":4.135,"h":4.135,"l":4.125,"n":83,"o":4.125,"t":"2026-10-21T14:45:00Z","v":4878,"vw":4.131831},{"c":4.13,"h":4.136,"l":4.125,"n":72,"o":4.135,"t":"2026-10-21T14:50:00Z","v":5055,"vw":4.130971},{"c":4.125,"h":4.13,"l":4.125,"n":73,"o":4.13,"t":"2026-10-21T14:55:00Z","v":3677,"vw":4.126383},{"c":4.125,"h":4.1293,"l":4.115,"n":153,"o":4.12,"t":"2026-10-21T15:00:00Z","v":13836,"vw":4.120456},{"c":4.125,"h":4.125,"l":4.125,"n":36,"o":4.125,"t":"2026-10-21T15:05:00Z","v":1592,"vw":4.125},{"c":4.125,"h":4.125,"l":4.12,"n":58,"o":4.125,"t":"2026-10-21T15:10:00Z","v":2524,"vw":4.124679},{"c":4.12,"h":4.125,"l":4.12,"n":56,"o":4.125,"t":"2026-10-21T15:15:00Z","v":2137,"vw":4.123544},{"c":4.115,"h":4.12,"l":4.11,"n":87,"o":4.12,"t":"2026-10-21T15:20:00Z","v":5623,"vw":4.115718},{"c":4.11,"h":4.12,"l":4.1013,"n":124,"o":4.12,"t":"2026-10-21T15:25:00Z","v":9407,"vw":4.111526},{"c":4.105,"h":4.105,"l":4.1,"n":102,"o":4.105,"t":"2026-10-21T15:30:00Z","v":8216,"vw":4.103297},{"c":4.105,"h":4.11,"l":4.1,"n":67,"o":4.1,"t":"2026-10-21T15:35:00Z","v":10166,"vw":4.101296},{"c":4.1,"h":4.1,"l":4.1,"n":37,"o":4.1,"t":"2026-10-21T15:40:00Z","v":1191,"vw":4.1},{"c":4.095,"h":4.11,"l":4.095,"n":130,"o":4.105,"t":"2026-10-21T15:45:00Z","v":7997,"vw":4.101881},{"c":4.08,"h":4.09,"l":4.08,"n":123,"o":4.09,"t":"2026-10-21T15:50:00Z","v":19905,"vw":4.088063},{"c":4.07,"h":4.085,"l":4.07,"n":74,"o":4.08,"t":"2026-10-21T15:55:00Z","v":5701,"vw":4.0779},{"c":4.065,"h":4.07,"l":4.065,"n":57,"o":4.07,"t":"2026-10-21T16:00:00Z","v":3418,"vw":4.066947},{"c":4.06,"h":4.065,"l":4.06,"n":38,"o":4.065,"t":"2026-10-21T16:05:00Z","v":1315,"vw":4.064375},{"c":4.065,"h":4.076,"l":4.06,"n":149,"o":4.06,"t":"2026-10-21T16:10:00Z","v":12370,"vw":4.0679},{"c":4.075,"h":4.075,"l":4.065,"n":64,"o":4.065,"t":"2026-10-21T16:15:00Z","v":8607,"vw":4.071703},{"c":4.075,"h":4.0788,"l":4.07,"n":34,"o":4.07,"t":"2026-10-21T16:20:00Z","v":2985,"vw":4.074733},{"c":4.075,"h":4.0794,"l":4.075,"n":18,"o":4.075,"t":"2026-10-21T16:25:00Z","v":1931,"vw":4.077588},{"c":4.085,"h":4.085,"l":4.075,"n":107,"o":4.075,"t":"2026-10-21T16:30:00Z","v":8981,"vw":4.078259},{"c":4.09,"h":4.09,"l":4.07,"n":106,"o":4.08,"t":"2026-10-21T16:35:00Z","v":8386,"vw":4.078526},{"c":4.075,"h":4.09,"l":4.07,"n":130,"o":4.09,"t":"2026-10-21T16:40:00Z","v":12677,"vw":4.073793},{"c":4.075,"h":4.075,"l":4.065,"n":103,"o":4.07,"t":"2026-10-21T16:45:00Z","v":8212,"vw":4.070085},{"c":4.07,"h":4.075,"l":4.07,"n":54,"o":4.075,"t":"2026-10-21T16:50:00Z","v":3684,"vw":4.07225},{"c":4.07,"h":4.0757,"l":4.07,"n":31,"o":4.07,"t":"2026-10-21T16:55:00Z","v":5643,"vw":4.071872},{"c":4.075,"h":4.08,"l":4.07,"n":53,"o":4.075,"t":"2026-10-21T17:00:00Z","v":4062,"vw":4.073281},{"c":4.075,"h":4.075,"l":4.07,"n":29,"o":4.075,"t":"2026-10-21T17:05:00Z","v":1624,"vw":4.074099},{"c":4.065,"h":4.075,"l":4.065,"n":85,"o":4.07,"t":"2026-10-21T17:10:00Z","v":5178,"vw":4.066583},{"c":4.06,"h":4.065,"l":4.06,"n":46,"o":4.065,"t":"2026-10-21T17:15:00Z","v":1894,"vw":4.064572},{"c":4.045,"h":4.06,"l":4.045,"n":122,"o":4.06,"t":"2026-10-21T17:20:00Z","v":36049,"vw":4.057789},{"c":4.045,"h":4.05,"l":4.045,"n":51,"o":4.045,"t":"2026-10-21T17:25:00Z","v":4793,"vw":4.046619},{"c":4.045,"h":4.06,"l":4.04,"n":209,"o":4.045,"t":"2026-10-21T17:30:00Z","v":31769,"vw":4.051658},{"c":4.045,"h":4.05,"l":4.0412,"n":39,"o":4.045,"t":"2026-10-21T17:35:00Z","v":2280,"vw":4.045658},{"c":4.055,"h":4.055,"l":4.045,"n":75,"o":4.045,"t":"2026-10-21T17:40:00Z","v":7389,"vw":4.048249},{"c":4.055,"h":4.0592,"l":4.0514,"n":53,"o":4.0514,"t":"2026-10-21T17:45:00Z","v":3705,"vw":4.056794},{"c":4.045,"h":4.0586,"l":4.045,"n":68,"o":4.0586,"t":"2026-10-21T17:50:00Z","v":6305,"vw":4.049229},{"c":4.045,"h":4.05,"l":4.045,"n":41,"o":4.045,"t":"2026-10-21T17:55:00Z","v":3001,"vw":4.045834},{"c":4.045,"h":4.05,"l":4.045,"n":41,"o":4.045,"t":"2026-10-21T18:00:00Z","v":2352,"vw":4.045572},{"c":4.045,"h":4.045,"l":4.045,"n":45,"o":4.045,"t":"2026-10-21T18:05:00Z","v":2012,"vw":4.045},{"c":4.05,"h":4.05,"l":4.04,"n":52,"o":4.045,"t":"2026-10-21T18:10:00Z","v":1744,"vw":4.045454},{"c":4.045,"h":4.05,"l":4.045,"n":76,"o":4.045,"t":"2026-10-21T18:15:00Z","v":4175,"vw":4.046283},{"c":4.045,"h":4.045,"l":4.04,"n":52,"o":4.045,"t":"2026-10-21T18:20:00Z","v":2985,"vw":4.04479},{"c":4.045,"h":4.045,"l":4.04,"n":61,"o":4.045,"t":"2026-10-21T18:25:00Z","v":5865,"vw":4.042178},{"c":4.04,"h":4.045,"l":4.03,"n":155,"o":4.04,"t":"2026-10-21T18:30:00Z","v":62252,"vw":4.039545},{"c":4.045,"h":4.045,"l":4.04,"n":17,"o":4.04,"t":"2026-10-21T18:35:00Z","v":730,"vw":4.041667},{"c":4.045,"h":4.045,"l":4.04,"n":81,"o":4.04,"t":"2026-10-21T18:40:00Z","v":7152,"vw":4.043751},{"c":4.035,"h":4.045,"l":4.035,"n":55,"o":4.045,"t":"2026-10-21T18:45:00Z","v":2588,"vw":4.0414},{"c":4.0311,"h":4.035,"l":4.025,"n":103,"o":4.035,"t":"2026-10-21T18:50:00Z","v":13094,"vw":4.028512},{"c":4.025,"h":4.035,"l":4.02,"n":79,"o":4.035,"t":"2026-10-21T18:55:00Z","v":8523,"vw":4.025968},{"c":4.019,"h":4.025,"l":4.015,"n":87,"o":4.025,"t":"2026-10-21T19:00:00Z","v":8347,"vw":4.017386},{"c":4.015,"h":4.02,"l":4.015,"n":38,"o":4.015,"t":"2026-10-21T19:05:00Z","v":2862,"vw":4.017376},{"c":3.9715,"h":4.01,"l":3.97,"n":219,"o":4.01,"t":"2026-10-21T19:10:00Z","v":33949,"vw":3.989104},{"c":3.975,"h":3.985,"l":3.965,"n":246,"o":3.975,"t":"2026-10-21T19:15:00Z","v":25298,"vw":3.973595},{"c":3.975,"h":3.98,"l":3.965,"n":136,"o":3.97,"t":"2026-10-21T19:20:00Z","v":35702,"vw":3.973544},{"c":3.985,"h":3.985,"l":3.97,"n":191,"o":3.97,"t":"2026-10-21T19:25:00Z","v":21542,"vw":3.978079},{"c":4.005,"h":4.01,"l":3.985,"n":182,"o":3.985,"t":"2026-10-21T19:30:00Z","v":18869,"vw":3.997448},{"c":4.01,"h":4.0186,"l":4.005,"n":175,"o":4.005,"t":"2026-10-21T19:35:00Z","v":30096,"vw":4.011738},{"c":4.005,"h":4.015,"l":4,"n":198,"o":4.01,"t":"2026-10-21T19:40:00Z","v":13648,"vw":4.006421},{"c":4.015,"h":4.015,"l":4,"n":352,"o":4.005,"t":"2026-10-21T19:45:00Z","v":39257,"vw":4.006644},{"c":4,"h":4.015,"l":4,"n":330,"o":4.01,"t":"2026-10-21T19:50:00Z","v":34319,"vw":4.00822},{"c":4.005,"h":4.02,"l":3.985,"n":1173,"o":4,"t":"2026-10-21T19:55:00Z","v":152255,"vw":3.998417},{"c":4.02,"h":4.02,"l":4.01,"n":27,"o":4.01,"t":"2026-10-21T20:00:00Z","v":121613,"vw":4.010732},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T20:05:00Z","v":100,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-22T09:05:00Z","v":202,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T11:25:00Z","v":100,"vw":4.03},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-10-22T12:00:00Z","v":2500,"vw":4.0001},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T12:55:00Z","v":182,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T13:15:00Z","v":300,"vw":4.03},{"c":4.04,"h":4.055,"l":3.96,"n":93,"o":4.01,"t":"2026-10-22T13:30:00Z","v":13877,"vw":4.012088},{"c":4.07,"h":4.07,"l":4.04,"n":44,"o":4.04,"t":"2026-10-22T13:35:00Z","v":2859,"vw":4.050795},{"c":4.06,"h":4.06,"l":4.03,"n":60,"o":4.06,"t":"2026-10-22T13:40:00Z","v":8265,"vw":4.041182},{"c":4.07,"h":4.07,"l":4.05,"n":49,"o":4.065,"t":"2026-10-22T13:45:00Z","v":5055,"vw":4.061992},{"c":4.09,"h":4.09,"l":4.07,"n":20,"o":4.07,"t":"2026-10-22T13:50:00Z","v":2001,"vw":4.086261},{"c":4.11,"h":4.11,"l":4.1,"n":68,"o":4.1,"t":"2026-10-22T13:55:00Z","v":4472,"vw":4.107683},{"c":4.08,"h":4.125,"l":4.08,"n":120,"o":4.11,"t":"2026-10-22T14:00:00Z","v":10453,"vw":4.103652},{"c":4.07,"h":4.085,"l":4.065,"n":50,"o":4.085,"t":"2026-10-22T14:05:00Z","v":4974,"vw":4.069463},{"c":4.05,"h":4.075,"l":4.05,"n":97,"o":4.07,"t":"2026-10-22T14:10:00Z","v":7380,"vw":4.063094},{"c":4.045,"h":4.045,"l":4.04,"n":67,"o":4.04,"t":"2026-10-22T14:15:00Z","v":3789,"vw":4.042408},{"c":4.04,"h":4.05,"l":4.04,"n":36,"o":4.045,"t":"2026-10-22T14:20:00Z","v":1474,"vw":4.043831},{"c":4.04,"h":4.04,"l":4.025,"n":71,"o":4.035,"t":"2026-10-22T14:25:00Z","v":4734,"vw":4.034751},{"c":4.04,"h":4.05,"l":4.0395,"n":88,"o":4.04,"t":"2026-10-22T14:30:00Z","v":11140,"vw":4.040205},{"c":4.06,"h":4.06,"l":4.035,"n":91,"o":4.035,"t":"2026-10-22T14:35:00Z","v":10967,"vw":4.038978},{"c":4.075,"h":4.075,"l":4.06,"n":35,"o":4.06,"t":"2026-10-22T14:40:00Z","v":1763,"vw":4.063946},{"c":4.075,"h":4.08,"l":4.065,"n":89,"o":4.075,"t":"2026-10-22T14:45:00Z","v":7704,"vw":4.07053},{"c":4.075,"h":4.085,"l":4.07,"n":76,"o":4.08,"t":"2026-10-22T14:50:00Z","v":6394,"vw":4.078137},{"c":4.065,"h":4.07,"l":4.055,"n":73,"o":4.07,"t":"2026-10-22T14:55:00Z","v":2971,"vw":4.065845},{"c":4.045,"h":4.06,"l":4.045,"n":53,"o":4.06,"t":"2026-10-22T15:00:00Z","v":3425,"vw":4.056542},{"c":4.045,"h":4.05,"l":4.045,"n":58,"o":4.05,"t":"2026-10-22T15:05:00Z","v":3065,"vw":4.047913},{"c":4.045,"h":4.05,"l":4.04,"n":71,"o":4.04,"t":"2026-10-22T15:10:00Z","v":21803,"vw":4.046049},{"c":4.055,"h":4.06,"l":4.05,"n":87,"o":4.05,"t":"2026-10-22T15:15:00Z","v":4781,"vw":4.055681},{"c":4.055,"h":4.06,"l":4.055,"n":46,"o":4.055,"t":"2026-10-22T15:20:00Z","v":2078,"vw":4.058333},{"c":4.0501,"h":4.065,"l":4.0501,"n":65,"o":4.06,"t":"2026-10-22T15:25:00Z","v":3834,"vw":4.060175},{"c":4.065,"h":4.065,"l":4.06,"n":38,"o":4.06,"t":"2026-10-22T15:30:00Z","v":1663,"vw":4.064568},{"c":4.05,"h":4.06,"l":4.05,"n":98,"o":4.06,"t":"2026-10-22T15:35:00Z","v":5183,"vw":4.056296},{"c":4.045,"h":4.05,"l":4.04,"n":51,"o":4.05,"t":"2026-10-22T15:40:00Z","v":1614,"vw":4.048},{"c":4.045,"h":4.045,"l":4.04,"n":59,"o":4.045,"t":"2026-10-22T15:45:00Z","v":4764,"vw":4.044139},{"c":4.065,"h":4.065,"l":4.045,"n":59,"o":4.045,"t":"2026-10-22T15:50:00Z","v":2996,"vw":4.054777},{"c":4.06,"h":4.07,"l":4.06,"n":35,"o":4.07,"t":"2026-10-22T15:55:00Z","v":1848,"vw":4.064167},{"c":4.07,"h":4.07,"l":4.065,"n":41,"o":4.065,"t":"2026-10-22T16:00:00Z","v":2157,"vw":4.06748},{"c":4.05,"h":4.065,"l":4.05,"n":69,"o":4.065,"t":"2026-10-22T16:05:00Z","v":5716,"vw":4.05986},{"c":4.055,"h":4.055,"l":4.055,"n":43,"o":4.055,"t":"2026-10-22T16:10:00Z","v":1459,"vw":4.055},{"c":4.055,"h":4.06,"l":4.05,"n":41,"o":4.055,"t":"2026-10-22T16:15:00Z","v":1270,"vw":4.054899},{"c":4.06,"h":4.065,"l":4.055,"n":104,"o":4.055,"t":"2026-10-22T16:20:00Z","v":7488,"vw":4.059748},{"c":4.065,"h":4.065,"l":4.06,"n":50,"o":4.06,"t":"2026-10-22T16:25:00Z","v":3245,"vw":4.061215},{"c":4.045,"h":4.07,"l":4.04,"n":91,"o":4.07,"t":"2026-10-22T16:30:00Z","v":7003,"vw":4.059147},{"c":4.03,"h":4.0412,"l":4.03,"n":56,"o":4.0412,"t":"2026-10-22T16:35:00Z","v":4573,"vw":4.036646},{"c":4.03,"h":4.03,"l":4.02,"n":118,"o":4.02,"t":"2026-10-22T16:40:00Z","v":10088,"vw":4.023139},{"c":4.02,"h":4.025,"l":4.015,"n":84,"o":4.025,"t":"2026-10-22T16:45:00Z","v":5174,"vw":4.018946},{"c":4.035,"h":4.035,"l":4.0201,"n":36,"o":4.0201,"t":"2026-10-22T16:50:00Z","v":2891,"vw":4.02575},{"c":4.035,"h":4.04,"l":4.03,"n":104,"o":4.04,"t":"2026-10-22T16:55:00Z","v":5801,"vw":4.035585},{"c":4.015,"h":4.02,"l":4.015,"n":25,"o":4.02,"t":"2026-10-22T17:00:00Z","v":1487,"vw":4.017963},{"c":4.02,"h":4.02,"l":4.015,"n":76,"o":4.015,"t":"2026-10-22T17:05:00Z","v":2910,"vw":4.018912},{"c":4.025,"h":4.0298,"l":4.02,"n":43,"o":4.025,"t":"2026-10-22T17:10:00Z","v":3205,"vw":4.024141},{"c":4.035,"h":4.035,"l":4.025,"n":47,"o":4.025,"t":"2026-10-22T17:15:00Z","v":1941,"vw":4.03217},{"c":4.03,"h":4.04,"l":4.03,"n":130,"o":4.035,"t":"2026-10-22T17:20:00Z","v":9825,"vw":4.030929},{"c":4.025,"h":4.025,"l":4.025,"n":46,"o":4.025,"t":"2026-10-22T17:25:00Z","v":1825,"vw":4.025},{"c":4.05,"h":4.05,"l":4.025,"n":97,"o":4.025,"t":"2026-10-22T17:35:00Z","v":7503,"vw":4.039125},{"c":4.0537,"h":4.06,"l":4.0537,"n":66,"o":4.055,"t":"2026-10-22T17:40:00Z","v":18140,"vw":4.057859},{"c":4.055,"h":4.0588,"l":4.05,"n":57,"o":4.055,"t":"2026-10-22T17:45:00Z","v":2986,"vw":4.052828},{"c":4.055,"h":4.055,"l":4.05,"n":61,"o":4.055,"t":"2026-10-22T17:50:00Z","v":3413,"vw":4.052141},{"c":4.055,"h":4.055,"l":4.05,"n":46,"o":4.055,"t":"2026-10-22T17:55:00Z","v":2424,"vw":4.052259},{"c":4.045,"h":4.0578,"l":4.04,"n":75,"o":4.0578,"t":"2026-10-22T18:00:00Z","v":10171,"vw":4.047684},{"c":4.05,"h":4.05,"l":4.04,"n":57,"o":4.045,"t":"2026-10-22T18:05:00Z","v":3702,"vw":4.048503},{"c":4.045,"h":4.045,"l":4.04,"n":35,"o":4.045,"t":"2026-10-22T18:10:00Z","v":2849,"vw":4.0412},{"c":4.05,"h":4.05,"l":4.045,"n":28,"o":4.045,"t":"2026-10-22T18:15:00Z","v":1767,"vw":4.0495},{"c":4.065,"h":4.07,"l":4.06,"n":52,"o":4.06,"t":"2026-10-22T18:20:00Z","v":3359,"vw":4.061252},{"c":4.06,"h":4.065,"l":4.06,"n":117,"o":4.065,"t":"2026-10-22T18:25:00Z","v":9259,"vw":4.06104},{"c":4.069,"h":4.07,"l":4.055,"n":87,"o":4.055,"t":"2026-10-22T18:30:00Z","v":9835,"vw":4.064988},{"c":4.065,"h":4.075,"l":4.065,"n":106,"o":4.065,"t":"2026-10-22T18:35:00Z","v":7556,"vw":4.070451},{"c":4.06,"h":4.065,"l":4.06,"n":21,"o":4.06,"t":"2026-10-22T18:40:00Z","v":1113,"vw":4.06375},{"c":4.065,"h":4.065,"l":4.06,"n":42,"o":4.065,"t":"2026-10-22T18:45:00Z","v":2439,"vw":4.063164},{"c":4.06,"h":4.065,"l":4.06,"n":61,"o":4.065,"t":"2026-10-22T18:50:00Z","v":6837,"vw":4.064069},{"c":4.065,"h":4.065,"l":4.065,"n":11,"o":4.065,"t":"2026-10-22T18:55:00Z","v":722,"vw":4.065},{"c":4.07,"h":4.07,"l":4.06,"n":73,"o":4.065,"t":"2026-10-22T19:00:00Z","v":5643,"vw":4.064427},{"c":4.075,"h":4.075,"l":4.07,"n":76,"o":4.07,"t":"2026-10-22T19:05:00Z","v":4037,"vw":4.07184},{"c":4.075,"h":4.075,"l":4.07,"n":55,"o":4.075,"t":"2026-10-22T19:10:00Z","v":3930,"vw":4.073772},{"c":4.075,"h":4.075,"l":4.075,"n":52,"o":4.075,"t":"2026-10-22T19:15:00Z","v":2342,"vw":4.075},{"c":4.075,"h":4.085,"l":4.07,"n":123,"o":4.08,"t":"2026-10-22T19:20:00Z","v":7615,"vw":4.079644},{"c":4.06,"h":4.075,"l":4.06,"n":107,"o":4.075,"t":"2026-10-22T19:25:00Z","v":9498,"vw":4.068002},{"c":4.0499,"h":4.06,"l":4.045,"n":175,"o":4.06,"t":"2026-10-22T19:30:00Z","v":9054,"vw":4.052434},{"c":4.03,"h":4.045,"l":4.03,"n":156,"o":4.045,"t":"2026-10-22T19:35:00Z","v":7221,"vw":4.037571},{"c":4.035,"h":4.036,"l":4.03,"n":137,"o":4.03,"t":"2026-10-22T19:40:00Z","v":7629,"vw":4.03167},{"c":4.045,"h":4.045,"l":4.02,"n":243,"o":4.03,"t":"2026-10-22T19:45:00Z","v":34762,"vw":4.030887},{"c":4.055,"h":4.055,"l":4.04,"n":237,"o":4.05,"t":"2026-10-22T19:50:00Z","v":18616,"vw":4.047361},{"c":4.06,"h":4.065,"l":4.05,"n":578,"o":4.06,"t":"2026-10-22T19:55:00Z","v":48289,"vw":4.056566},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-10-22T20:00:00Z","v":91255,"vw":4.05},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-22T21:15:00Z","v":203,"vw":3.99}],"history":[{"c":4.73,"h":4.93,"l":4.73,"n":3312,"o":4.93,"t":"2024-10-21T04:00:00Z","v":389148,"vw":4.798761},{"c":4.73,"h":4.8199,"l":4.705,"n":3025,"o":4.74,"t":"2024-10-22T04:00:00Z","v":311143,"vw":4.756226},{"c":4.69,"h":4.72,"l":4.625,"n":3443,"o":4.67,"t":"2024-10-23T04:00:00Z","v":335123,"vw":4.664327},{"c":4.52,"h":4.69,"l":4.495,"n":3050,"o":4.65,"t":"2024-10-24T04:00:00Z","v":471071,"vw":4.564442},{"c":4.55,"h":4.6,"l":4.47,"n":3726,"o":4.55,"t":"2024-10-25T04:00:00Z","v":445761,"vw":4.538646},{"c":4.78,"h":4.79,"l":4.59,"n":3649,"o":4.59,"t":"2024-10-28T04:00:00Z","v":337930,"vw":4.71797},{"c":4.69,"h":4.8,"l":4.62,"n":2919,"o":4.75,"t":"2024-10-29T04:00:00Z","v":262058,"vw":4.711241},{"c":4.56,"h":4.705,"l":4.56,"n":3700,"o":4.62,"t":"2024-10-30T04:00:00Z","v":319465,"vw":4.623232},{"c":4.65,"h":4.77,"l":4.615,"n":4086,"o":4.75,"t":"2024-10-31T04:00:00Z","v":469063,"vw":4.680935},{"c":4.66,"h":4.71,"l":4.62,"n":3086,"o":4.66,"t":"2024-11-01T04:00:00Z","v":397341,"vw":4.664881},{"c":4.85,"h":4.885,"l":4.65,"n":5865,"o":4.66,"t":"2024-11-04T05:00:00Z","v":783082,"vw":4.815706},{"c":4.79,"h":4.8,"l":4.66,"n":5201,"o":4.8,"t":"2024-11-05T05:00:00Z","v":597952,"vw":4.736123},{"c":4.89,"h":4.905,"l":4.715,"n":7235,"o":4.79,"t":"2024-11-06T05:00:00Z","v":909850,"vw":4.833991},{"c":5.02,"h":5.295,"l":4.8,"n":8566,"o":4.8,"t":"2024-11-07T05:00:00Z","v":1111065,"vw":5.108758},{"c":5.19,"h":5.2302,"l":5.02,"n":5331,"o":5.04,"t":"2024-11-08T05:00:00Z","v":831245,"vw":5.153126},{"c":5.34,"h":5.415,"l":5.165,"n":8961,"o":5.25,"t":"2024-11-11T05:00:00Z","v":1250707,"vw":5.318818},{"c":5.4,"h":5.545,"l":5.265,"n":7202,"o":5.35,"t":"2024-11-12T05:00:00Z","v":991378,"vw":5.412265},{"c":5.46,"h":5.525,"l":5.37,"n":6313,"o":5.47,"t":"2024-11-13T05:00:00Z","v":747842,"vw":5.465744},{"c":5.1,"h":5.4966,"l":5.07,"n":7235,"o":5.47,"t":"2024-11-14T05:00:00Z","v":835458,"vw":5.181192},{"c":5,"h":5.12,"l":4.955,"n":4471,"o":5.12,"t":"2024-11-15T05:00:00Z","v":668295,"vw":4.999049},{"c":4.98,"h":5.07,"l":4.86,"n":4795,"o":5,"t":"2024-11-18T05:00:00Z","v":610103,"vw":4.976513},{"c":4.92,"h":4.96,"l":4.84,"n":3682,"o":4.93,"t":"2024-11-19T05:00:00Z","v":434817,"vw":4.904662},{"c":4.9,"h":4.92,"l":4.82,"n":3304,"o":4.9,"t":"2024-11-20T05:00:00Z","v":396176,"vw":4.874361},{"c":4.94,"h":4.94,"l":4.83,"n":4188,"o":4.91,"t":"2024-11-21T05:00:00Z","v":344865,"vw":4.896277},{"c":5.09,"h":5.16,"l":4.9,"n":4650,"o":4.93,"t":"2024-11-22T05:00:00Z","v":587664,"vw":5.048793},{"c":5.05,"h":5.21,"l":5.04,"n":4154,"o":5.15,"t":"2024-11-25T05:00:00Z","v":487097,"vw":5.096125},{"c":4.98,"h":5.04,"l":4.88,"n":4256,"o":5.03,"t":"2024-11-26T05:00:00Z","v":529323,"vw":4.956782},{"c":5.19,"h":5.42,"l":5.0101,"n":5847,"o":5.04,"t":"2024-11-27T05:00:00Z","v":833924,"vw":5.271219},{"c":5.15,"h":5.25,"l":5.08,"n":2678,"o":5.21,"t":"2024-11-29T05:00:00Z","v":264859,"vw":5.142197},{"c":5.04,"h":5.15,"l":5.0298,"n":3149,"o":5.15,"t":"2024-12-02T05:00:00Z","v":310826,"vw":5.061034},{"c":4.91,"h":5.04,"l":4.87,"n":4344,"o":5.04,"t":"2024-12-03T05:00:00Z","v":670995,"vw":4.917089},{"c":4.84,"h":4.91,"l":4.76,"n":4176,"o":4.91,"t":"2024-12-04T05:00:00Z","v":760474,"vw":4.841396},{"c":4.78,"h":4.92,"l":4.75,"n":3719,"o":4.82,"t":"2024-12-05T05:00:00Z","v":538068,"vw":4.813872},{"c":4.84,"h":4.87,"l":4.74,"n":4195,"o":4.76,"t":"2024-12-06T05:00:00Z","v":659777,"vw":4.821681},{"c":4.82,"h":4.95,"l":4.81,"n":4240,"o":4.87,"t":"2024-12-09T05:00:00Z","v":616584,"vw":4.856938},{"c":4.6,"h":4.84,"l":4.545,"n":7934,"o":4.83,"t":"2024-12-10T05:00:00Z","v":1710089,"vw":4.631361},{"c":4.67,"h":4.79,"l":4.45,"n":7616,"o":4.61,"t":"2024-12-11T05:00:00Z","v":1777009,"vw":4.591291},{"c":4.62,"h":4.72,"l":4.57,"n":4299,"o":4.67,"t":"2024-12-12T05:00:00Z","v":634355,"vw":4.644972},{"c":4.61,"h":4.62,"l":4.51,"n":3447,"o":4.6,"t":"2024-12-13T05:00:00Z","v":461158,"vw":4.568695},{"c":4.63,"h":4.69,"l":4.57,"n":3248,"o":4.6,"t":"2024-12-16T05:00:00Z","v":403073,"vw":4.638059},{"c":4.73,"h":4.75,"l":4.6,"n":3490,"o":4.61,"t":"2024-12-17T05:00:00Z","v":519238,"vw":4.701245},{"c":4.55,"h":4.805,"l":4.49,"n":4441,"o":4.73,"t":"2024-12-18T05:00:00Z","v":676234,"vw":4.626239},{"c":4.63,"h":4.67,"l":4.54,"n":4702,"o":4.54,"t":"2024-12-19T05:00:00Z","v":717425,"vw":4.589994},{"c":4.78,"h":4.83,"l":4.59,"n":4522,"o":4.59,"t":"2024-12-20T05:00:00Z","v":926409,"vw":4.740484},{"c":4.68,"h":4.88,"l":4.595,"n":5989,"o":4.77,"t":"2024-12-23T05:00:00Z","v":684299,"vw":4.68101},{"c":4.83,"h":4.83,"l":4.65,"n":1919,"o":4.65,"t":"2024-12-24T05:00:00Z","v":292919,"vw":4.760472},{"c":4.81,"h":4.8616,"l":4.74,"n":3546,"o":4.79,"t":"2024-12-26T05:00:00Z","v":392400,"vw":4.795445},{"c":4.81,"h":4.85,"l":4.77,"n":3293,"o":4.8,"t":"2024-12-27T05:00:00Z","v":412262,"vw":4.80155},{"c":4.78,"h":4.9,"l":4.7379,"n":3143,"o":4.8,"t":"2024-12-30T05:00:00Z","v":389035,"vw":4.795755},{"c":4.79,"h":4.8501,"l":4.7105,"n":3508,"o":4.77,"t":"2024-12-31T05:00:00Z","v":501957,"vw":4.765817},{"c":4.82,"h":4.955,"l":4.79,"n":3456,"o":4.85,"t":"2025-01-02T05:00:00Z","v":432052,"vw":4.851838},{"c":4.85,"h":4.9038,"l":4.79,"n":4097,"o":4.83,"t":"2025-01-03T05:00:00Z","v":457112,"vw":4.835198},{"c":4.79,"h":4.89,"l":4.77,"n":3644,"o":4.84,"t":"2025-01-06T05:00:00Z","v":510441,"vw":4.827846},{"c":4.85,"h":4.95,"l":4.79,"n":4691,"o":4.83,"t":"2025-01-07T05:00:00Z","v":599589,"vw":4.875537},{"c":4.65,"h":4.885,"l":4.59,"n":3773,"o":4.86,"t":"2025-01-08T05:00:00Z","v":584535,"vw":4.668774},{"c":4.6,"h":4.64,"l":4.55,"n":4738,"o":4.6,"t":"2025-01-10T05:00:00Z","v":555147,"vw":4.595755},{"c":4.53,"h":4.6,"l":4.43,"n":4222,"o":4.6,"t":"2025-01-13T05:00:00Z","v":615022,"vw":4.485914},{"c":4.38,"h":4.55,"l":4.35,"n":4129,"o":4.55,"t":"2025-01-14T05:00:00Z","v":459726,"vw":4.398965},{"c":4.45,"h":4.45,"l":4.34,"n":3689,"o":4.43,"t":"2025-01-15T05:00:00Z","v":459105,"vw":4.407244},{"c":4.44,"h":4.44,"l":4.3,"n":3909,"o":4.43,"t":"2025-01-16T05:00:00Z","v":458285,"vw":4.376651},{"c":4.36,"h":4.45,"l":4.3,"n":2943,"o":4.45,"t":"2025-01-17T05:00:00Z","v":330159,"vw":4.355914},{"c":4.51,"h":4.525,"l":4.387,"n":4292,"o":4.4,"t":"2025-01-21T05:00:00Z","v":489339,"vw":4.457396},{"c":4.35,"h":4.55,"l":4.35,"n":3147,"o":4.51,"t":"2025-01-22T05:00:00Z","v":2130213,"vw":4.411549},{"c":4.42,"h":4.435,"l":4.3,"n":3290,"o":4.33,"t":"2025-01-23T05:00:00Z","v":491728,"vw":4.390376},{"c":4.4,"h":4.41,"l":4.325,"n":2994,"o":4.39,"t":"2025-01-24T05:00:00Z","v":632971,"vw":4.379205},{"c":4.45,"h":4.58,"l":4.38,"n":4297,"o":4.48,"t":"2025-01-27T05:00:00Z","v":589772,"vw":4.458044},{"c":4.44,"h":4.512,"l":4.37,"n":4367,"o":4.42,"t":"2025-01-28T05:00:00Z","v":554655,"vw":4.459309},{"c":4.53,"h":4.59,"l":4.4,"n":4237,"o":4.43,"t":"2025-01-29T05:00:00Z","v":497990,"vw":4.514035},{"c":4.58,"h":4.61,"l":4.48,"n":3180,"o":4.6,"t":"2025-01-30T05:00:00Z","v":378946,"vw":4.565585},{"c":4.41,"h":4.6,"l":4.375,"n":3854,"o":4.59,"t":"2025-01-31T05:00:00Z","v":508513,"vw":4.446669},{"c":4.31,"h":4.35,"l":4.215,"n":4441,"o":4.35,"t":"2025-02-03T05:00:00Z","v":570093,"vw":4.275619},{"c":4.48,"h":4.48,"l":4.23,"n":3360,"o":4.31,"t":"2025-02-04T05:00:00Z","v":395813,"vw":4.370628},{"c":4.53,"h":4.55,"l":4.455,"n":3332,"o":4.46,"t":"2025-02-05T05:00:00Z","v":491413,"vw":4.506918},{"c":4.69,"h":4.71,"l":4.502,"n":3369,"o":4.56,"t":"2025-02-06T05:00:00Z","v":590472,"vw":4.615299},{"c":4.8,"h":4.83,"l":4.65,"n":4886,"o":4.75,"t":"2025-02-07T05:00:00Z","v":932233,"vw":4.770027},{"c":4.62,"h":4.82,"l":4.56,"n":3421,"o":4.82,"t":"2025-02-10T05:00:00Z","v":503870,"vw":4.629734},{"c":4.72,"h":4.75,"l":4.5151,"n":4316,"o":4.56,"t":"2025-02-11T05:00:00Z","v":428807,"vw":4.678555},{"c":4.75,"h":4.7797,"l":4.63,"n":3287,"o":4.65,"t":"2025-02-12T05:00:00Z","v":317180,"vw":4.718029},{"c":4.7,"h":4.8,"l":4.565,"n":5971,"o":4.8,"t":"2025-02-13T05:00:00Z","v":958769,"vw":4.670409},{"c":4.42,"h":4.59,"l":4.2,"n":10277,"o":4.58,"t":"2025-02-14T05:00:00Z","v":1978425,"vw":4.390726},{"c":4.46,"h":4.6003,"l":4.425,"n":5878,"o":4.54,"t":"2025-02-18T05:00:00Z","v":841073,"vw":4.480963},{"c":4.55,"h":4.64,"l":4.3434,"n":4767,"o":4.41,"t":"2025-02-19T05:00:00Z","v":771274,"vw":4.543466},{"c":4.49,"h":4.65,"l":4.455,"n":3608,"o":4.51,"t":"2025-02-20T05:00:00Z","v":479368,"vw":4.521296},{"c":4.43,"h":4.57,"l":4.37,"n":4996,"o":4.57,"t":"2025-02-21T05:00:00Z","v":569322,"vw":4.41983},{"c":4.35,"h":4.49,"l":4.35,"n":4537,"o":4.44,"t":"2025-02-24T05:00:00Z","v":744636,"vw":4.388469},{"c":4.46,"h":4.5,"l":4.3,"n":4041,"o":4.4,"t":"2025-02-25T05:00:00Z","v":610004,"vw":4.41656},{"c":4.71,"h":4.83,"l":4.56,"n":7595,"o":4.59,"t":"2025-02-26T05:00:00Z","v":1450847,"vw":4.710603},{"c":4.7,"h":4.9,"l":4.7,"n":4336,"o":4.77,"t":"2025-02-27T05:00:00Z","v":619519,"vw":4.780748},{"c":4.76,"h":4.79,"l":4.65,"n":2724,"o":4.7,"t":"2025-02-28T05:00:00Z","v":487907,"vw":4.745723},{"c":4.72,"h":4.855,"l":4.6,"n":6442,"o":4.79,"t":"2025-03-03T05:00:00Z","v":806133,"vw":4.729374},{"c":4.81,"h":4.83,"l":4.62,"n":6810,"o":4.65,"t":"2025-03-04T05:00:00Z","v":697522,"vw":4.755188},{"c":5.13,"h":5.16,"l":4.79,"n":7044,"o":4.79,"t":"2025-03-05T05:00:00Z","v":1258691,"vw":5.024776},{"c":4.91,"h":5.19,"l":4.89,"n":6810,"o":5.13,"t":"2025-03-06T05:00:00Z","v":874393,"vw":5.013942},{"c":4.85,"h":5.0617,"l":4.82,"n":4921,"o":5.06,"t":"2025-03-07T05:00:00Z","v":611265,"vw":4.908808},{"c":4.71,"h":4.8298,"l":4.66,"n":5099,"o":4.77,"t":"2025-03-10T04:00:00Z","v":435646,"vw":4.719816},{"c":4.98,"h":5,"l":4.65,"n":6886,"o":4.73,"t":"2025-03-11T04:00:00Z","v":681581,"vw":4.849746},{"c":4.95,"h":5.1,"l":4.86,"n":7212,"o":5.02,"t":"2025-03-12T04:00:00Z","v":658758,"vw":4.958553},{"c":4.92,"h":5.05,"l":4.835,"n":3169,"o":4.97,"t":"2025-03-13T04:00:00Z","v":358610,"vw":4.928151},{"c":4.98,"h":5.065,"l":4.91,"n":4059,"o":4.96,"t":"2025-03-14T04:00:00Z","v":638104,"vw":4.996288},{"c":5.08,"h":5.155,"l":4.95,"n":5732,"o":5.01,"t":"2025-03-17T04:00:00Z","v":450168,"vw":5.066374},{"c":4.99,"h":5.02,"l":4.87,"n":4297,"o":5.01,"t":"2025-03-18T04:00:00Z","v":454064,"vw":4.96109},{"c":4.94,"h":5.04,"l":4.85,"n":3355,"o":5.04,"t":"2025-03-19T04:00:00Z","v":318035,"vw":4.922303},{"c":4.92,"h":5.01,"l":4.84,"n":3637,"o":4.89,"t":"2025-03-20T04:00:00Z","v":350989,"vw":4.891298},{"c":4.77,"h":4.96,"l":4.75,"n":3311,"o":4.95,"t":"2025-03-21T04:00:00Z","v":606836,"vw":4.814049},{"c":4.82,"h":4.86,"l":4.75,"n":4003,"o":4.79,"t":"2025-03-24T04:00:00Z","v":371991,"vw":4.798558},{"c":4.81,"h":4.8703,"l":4.74,"n":4212,"o":4.82,"t":"2025-03-25T04:00:00Z","v":342796,"vw":4.77882},{"c":4.77,"h":4.8,"l":4.65,"n":5002,"o":4.8,"t":"2025-03-26T04:00:00Z","v":667483,"vw":4.701295},{"c":4.6,"h":4.77,"l":4.58,"n":7082,"o":4.77,"t":"2025-03-27T04:00:00Z","v":860434,"vw":4.621579},{"c":4.69,"h":4.705,"l":4.57,"n":6209,"o":4.62,"t":"2025-03-28T04:00:00Z","v":735093,"vw":4.659037},{"c":4.59,"h":4.7341,"l":4.515,"n":7666,"o":4.7,"t":"2025-03-31T04:00:00Z","v":927268,"vw":4.587669},{"c":4.5,"h":4.64,"l":4.45,"n":7283,"o":4.57,"t":"2025-04-01T04:00:00Z","v":885606,"vw":4.498866},{"c":4.51,"h":4.52,"l":4.41,"n":6379,"o":4.45,"t":"2025-04-02T04:00:00Z","v":728074,"vw":4.465223},{"c":4.37,"h":4.48,"l":4.33,"n":8011,"o":4.43,"t":"2025-04-03T04:00:00Z","v":825512,"vw":4.378762},{"c":4.14,"h":4.33,"l":4.06,"n":6136,"o":4.3,"t":"2025-04-04T04:00:00Z","v":840158,"vw":4.14194},{"c":4.19,"h":4.255,"l":3.855,"n":12004,"o":4,"t":"2025-04-07T04:00:00Z","v":1417365,"vw":4.073512},{"c":4.14,"h":4.3,"l":4.001,"n":6685,"o":4.3,"t":"2025-04-08T04:00:00Z","v":882747,"vw":4.115179},{"c":4.13,"h":4.19,"l":3.85,"n":7754,"o":4.06,"t":"2025-04-09T04:00:00Z","v":1305027,"vw":4.027083},{"c":4.08,"h":4.095,"l":3.87,"n":4991,"o":4.08,"t":"2025-04-10T04:00:00Z","v":862662,"vw":3.999029},{"c":4.13,"h":4.161,"l":3.95,"n":5118,"o":4.16,"t":"2025-04-11T04:00:00Z","v":542268,"vw":4.054904},{"c":4.36,"h":4.365,"l":4.0899,"n":5573,"o":4.17,"t":"2025-04-14T04:00:00Z","v":870031,"vw":4.246617},{"c":4.37,"h":4.46,"l":4.315,"n":4143,"o":4.35,"t":"2025-04-15T04:00:00Z","v":536831,"vw":4.370543},{"c":4.37,"h":4.43,"l":4.27,"n":3948,"o":4.33,"t":"2025-04-16T04:00:00Z","v":376212,"vw":4.36366},{"c":4.33,"h":4.4,"l":4.31,"n":3642,"o":4.34,"t":"2025-04-17T04:00:00Z","v":506632,"vw":4.346015},{"c":4.29,"h":4.36,"l":4.25,"n":2255,"o":4.3,"t":"2025-04-21T04:00:00Z","v":298130,"vw":4.296027},{"c":4.41,"h":4.435,"l":4.21,"n":3445,"o":4.25,"t":"2025-04-22T04:00:00Z","v":391845,"vw":4.348997},{"c":4.33,"h":4.49,"l":4.31,"n":3941,"o":4.48,"t":"2025-04-23T04:00:00Z","v":496996,"vw":4.395704},{"c":4.31,"h":4.3648,"l":4.29,"n":2659,"o":4.34,"t":"2025-04-24T04:00:00Z","v":355679,"vw":4.331828},{"c":4.25,"h":4.28,"l":4.2,"n":3223,"o":4.27,"t":"2025-04-25T04:00:00Z","v":472481,"vw":4.232996},{"c":4.3,"h":4.3152,"l":4.22,"n":4015,"o":4.26,"t":"2025-04-28T04:00:00Z","v":446058,"vw":4.271138},{"c":4.43,"h":4.445,"l":4.28,"n":3120,"o":4.28,"t":"2025-04-29T04:00:00Z","v":458050,"vw":4.359445},{"c":4.51,"h":4.535,"l":4.4,"n":3137,"o":4.41,"t":"2025-04-30T04:00:00Z","v":321769,"vw":4.482691},{"c":4.44,"h":4.52,"l":4.415,"n":3090,"o":4.51,"t":"2025-05-01T04:00:00Z","v":346293,"vw":4.466859},{"c":4.57,"h":4.59,"l":4.43,"n":3698,"o":4.43,"t":"2025-05-02T04:00:00Z","v":406508,"vw":4.542423},{"c":4.59,"h":4.64,"l":4.4606,"n":4026,"o":4.55,"t":"2025-05-05T04:00:00Z","v":402558,"vw":4.588418},{"c":4.37,"h":4.58,"l":4.32,"n":4994,"o":4.54,"t":"2025-05-06T04:00:00Z","v":504645,"vw":4.411302},{"c":4.38,"h":4.445,"l":4.3,"n":4855,"o":4.38,"t":"2025-05-07T04:00:00Z","v":574614,"vw":4.390059},{"c":4.22,"h":4.51,"l":4.11,"n":7285,"o":4.43,"t":"2025-05-08T04:00:00Z","v":839562,"vw":4.261599},{"c":3.95,"h":4.19,"l":3.94,"n":7969,"o":4.19,"t":"2025-05-09T04:00:00Z","v":877198,"vw":4.028344},{"c":4.03,"h":4.145,"l":3.95,"n":5496,"o":3.96,"t":"2025-05-12T04:00:00Z","v":690983,"vw":4.036837},{"c":3.98,"h":4.105,"l":3.91,"n":5140,"o":4.07,"t":"2025-05-13T04:00:00Z","v":624129,"vw":3.981427},{"c":3.92,"h":3.975,"l":3.87,"n":5968,"o":3.97,"t":"2025-05-14T04:00:00Z","v":784378,"vw":3.920157},{"c":3.93,"h":3.97,"l":3.8092,"n":4966,"o":3.92,"t":"2025-05-15T04:00:00Z","v":671256,"vw":3.903445},{"c":4.16,"h":4.2395,"l":3.89,"n":5262,"o":3.92,"t":"2025-05-16T04:00:00Z","v":732759,"vw":4.105819},{"c":4.31,"h":4.365,"l":4.17,"n":6274,"o":4.17,"t":"2025-05-19T04:00:00Z","v":548352,"vw":4.295278},{"c":4.44,"h":4.5292,"l":4.37,"n":5102,"o":4.44,"t":"2025-05-20T04:00:00Z","v":754136,"vw":4.452788},{"c":4.32,"h":4.47,"l":4.27,"n":3473,"o":4.41,"t":"2025-05-21T04:00:00Z","v":361990,"vw":4.35775},{"c":4.24,"h":4.3631,"l":4.21,"n":4049,"o":4.3,"t":"2025-05-22T04:00:00Z","v":361223,"vw":4.258797},{"c":4.33,"h":4.33,"l":4.17,"n":2479,"o":4.2,"t":"2025-05-23T04:00:00Z","v":297840,"vw":4.28114},{"c":4.33,"h":4.415,"l":4.3,"n":2288,"o":4.36,"t":"2025-05-27T04:00:00Z","v":264563,"vw":4.357557},{"c":4.31,"h":4.39,"l":4.305,"n":2463,"o":4.35,"t":"2025-05-28T04:00:00Z","v":194696,"vw":4.335326},{"c":4.39,"h":4.4082,"l":4.32,"n":3461,"o":4.32,"t":"2025-05-29T04:00:00Z","v":254058,"vw":4.370777},{"c":4.34,"h":4.405,"l":4.3,"n":3145,"o":4.36,"t":"2025-05-30T04:00:00Z","v":234889,"vw":4.355388},{"c":4.3,"h":4.4,"l":4.27,"n":3952,"o":4.34,"t":"2025-06-02T04:00:00Z","v":369547,"vw":4.313292},{"c":4.39,"h":4.3962,"l":4.24,"n":4221,"o":4.3,"t":"2025-06-03T04:00:00Z","v":439394,"vw":4.356958},{"c":4.44,"h":4.4554,"l":4.375,"n":3791,"o":4.41,"t":"2025-06-04T04:00:00Z","v":352530,"vw":4.41182},{"c":4.39,"h":4.52,"l":4.3725,"n":6187,"o":4.46,"t":"2025-06-05T04:00:00Z","v":624856,"vw":4.435576},{"c":4.61,"h":4.62,"l":4.405,"n":5213,"o":4.43,"t":"2025-06-06T04:00:00Z","v":497482,"vw":4.523916},{"c":4.59,"h":4.8,"l":4.56,"n":4834,"o":4.65,"t":"2025-06-09T04:00:00Z","v":589973,"vw":4.666527},{"c":4.66,"h":4.7,"l":4.49,"n":3229,"o":4.6,"t":"2025-06-10T04:00:00Z","v":375219,"vw":4.623853},{"c":4.58,"h":4.72,"l":4.58,"n":3613,"o":4.69,"t":"2025-06-11T04:00:00Z","v":296191,"vw":4.636761},{"c":4.63,"h":4.645,"l":4.52,"n":2967,"o":4.58,"t":"2025-06-12T04:00:00Z","v":266976,"vw":4.606994},{"c":4.51,"h":4.62,"l":4.51,"n":3533,"o":4.57,"t":"2025-06-13T04:00:00Z","v":362068,"vw":4.560192},{"c":4.58,"h":4.59,"l":4.48,"n":3276,"o":4.54,"t":"2025-06-16T04:00:00Z","v":268537,"vw":4.533469},{"c":4.49,"h":4.6,"l":4.48,"n":3426,"o":4.53,"t":"2025-06-17T04:00:00Z","v":797913,"vw":4.537007},{"c":4.53,"h":4.63,"l":4.5,"n":2895,"o":4.5,"t":"2025-06-18T04:00:00Z","v":242334,"vw":4.569998},{"c":4.51,"h":4.6,"l":4.49,"n":2935,"o":4.57,"t":"2025-06-20T04:00:00Z","v":323830,"vw":4.531757},{"c":4.47,"h":4.55,"l":4.4,"n":2849,"o":4.52,"t":"2025-06-23T04:00:00Z","v":259664,"vw":4.468729},{"c":4.5,"h":4.51,"l":4.45,"n":2641,"o":4.47,"t":"2025-06-24T04:00:00Z","v":314212,"vw":4.483839},{"c":4.61,"h":4.64,"l":4.3801,"n":3268,"o":4.49,"t":"2025-06-25T04:00:00Z","v":469358,"vw":4.514282},{"c":4.82,"h":4.835,"l":4.54,"n":4068,"o":4.61,"t":"2025-06-26T04:00:00Z","v":547712,"vw":4.715323},{"c":4.78,"h":4.95,"l":4.75,"n":4475,"o":4.83,"t":"2025-06-27T04:00:00Z","v":716327,"vw":4.830698},{"c":4.72,"h":4.825,"l":4.71,"n":3267,"o":4.78,"t":"2025-06-30T04:00:00Z","v":375218,"vw":4.755387},{"c":4.68,"h":4.755,"l":4.66,"n":3717,"o":4.69,"t":"2025-07-01T04:00:00Z","v":335615,"vw":4.7008},{"c":4.89,"h":4.9,"l":4.6962,"n":3450,"o":4.7,"t":"2025-07-02T04:00:00Z","v":339320,"vw":4.856518},{"c":4.97,"h":5.04,"l":4.86,"n":2539,"o":4.9,"t":"2025-07-03T04:00:00Z","v":293730,"vw":4.97526},{"c":4.89,"h":5.07,"l":4.885,"n":4267,"o":4.96,"t":"2025-07-07T04:00:00Z","v":335074,"vw":4.968218},{"c":4.86,"h":4.98,"l":4.8506,"n":3311,"o":4.9,"t":"2025-07-08T04:00:00Z","v":404650,"vw":4.90084},{"c":5.02,"h":5.12,"l":4.89,"n":5843,"o":4.89,"t":"2025-07-09T04:00:00Z","v":703400,"vw":5.03496},{"c":4.99,"h":5.055,"l":4.9,"n":3786,"o":5.01,"t":"2025-07-10T04:00:00Z","v":507101,"vw":4.993614},{"c":4.74,"h":5,"l":4.74,"n":4576,"o":5,"t":"2025-07-11T04:00:00Z","v":557376,"vw":4.797214},{"c":4.97,"h":5.035,"l":4.665,"n":6977,"o":4.73,"t":"2025-07-14T04:00:00Z","v":952377,"vw":4.871222},{"c":4.76,"h":4.98,"l":4.725,"n":3596,"o":4.95,"t":"2025-07-15T04:00:00Z","v":454842,"vw":4.805107},{"c":4.81,"h":4.875,"l":4.735,"n":4758,"o":4.81,"t":"2025-07-16T04:00:00Z","v":695211,"vw":4.798731},{"c":4.86,"h":4.89,"l":4.76,"n":4174,"o":4.78,"t":"2025-07-17T04:00:00Z","v":326526,"vw":4.854831},{"c":4.78,"h":4.92,"l":4.77,"n":3051,"o":4.9,"t":"2025-07-18T04:00:00Z","v":295843,"vw":4.827236},{"c":4.66,"h":4.83,"l":4.645,"n":3769,"o":4.77,"t":"2025-07-21T04:00:00Z","v":462015,"vw":4.732919},{"c":4.71,"h":4.74,"l":4.6,"n":3040,"o":4.62,"t":"2025-07-22T04:00:00Z","v":337896,"vw":4.688218},{"c":4.84,"h":4.85,"l":4.68,"n":3813,"o":4.68,"t":"2025-07-23T04:00:00Z","v":465182,"vw":4.784848},{"c":4.79,"h":4.95,"l":4.79,"n":3321,"o":4.85,"t":"2025-07-24T04:00:00Z","v":390302,"vw":4.851239},{"c":4.74,"h":4.835,"l":4.71,"n":3304,"o":4.79,"t":"2025-07-25T04:00:00Z","v":401037,"vw":4.742443},{"c":4.7,"h":4.85,"l":4.7,"n":3563,"o":4.76,"t":"2025-07-28T04:00:00Z","v":299069,"vw":4.776839},{"c":4.68,"h":4.79,"l":4.6602,"n":3327,"o":4.71,"t":"2025-07-29T04:00:00Z","v":351303,"vw":4.705213},{"c":4.67,"h":4.89,"l":4.65,"n":8256,"o":4.69,"t":"2025-07-30T04:00:00Z","v":1050877,"vw":4.780011},{"c":4.26,"h":4.43,"l":4.18,"n":7262,"o":4.43,"t":"2025-07-31T04:00:00Z","v":1428219,"vw":4.254399},{"c":4.19,"h":4.265,"l":4.16,"n":7054,"o":4.25,"t":"2025-08-01T04:00:00Z","v":767001,"vw":4.208566},{"c":4.26,"h":4.275,"l":4.15,"n":5345,"o":4.2,"t":"2025-08-04T04:00:00Z","v":598658,"vw":4.211644},{"c":4.21,"h":4.28,"l":4.1701,"n":4318,"o":4.24,"t":"2025-08-05T04:00:00Z","v":365777,"vw":4.20884},{"c":4.22,"h":4.26,"l":4.145,"n":3964,"o":4.2,"t":"2025-08-06T04:00:00Z","v":485040,"vw":4.203307},{"c":4.2,"h":4.22,"l":4.14,"n":3517,"o":4.22,"t":"2025-08-07T04:00:00Z","v":310692,"vw":4.18515},{"c":4.2,"h":4.23,"l":4.16,"n":3737,"o":4.21,"t":"2025-08-08T04:00:00Z","v":305449,"vw":4.20083},{"c":4.19,"h":4.275,"l":4.15,"n":4779,"o":4.26,"t":"2025-08-11T04:00:00Z","v":457932,"vw":4.190596},{"c":4.31,"h":4.37,"l":4.17,"n":4773,"o":4.18,"t":"2025-08-12T04:00:00Z","v":569639,"vw":4.291604},{"c":4.36,"h":4.45,"l":4.31,"n":4830,"o":4.31,"t":"2025-08-13T04:00:00Z","v":486624,"vw":4.397766},{"c":4.43,"h":4.465,"l":4.3,"n":3369,"o":4.33,"t":"2025-08-14T04:00:00Z","v":342375,"vw":4.39175},{"c":4.36,"h":4.46,"l":4.36,"n":3399,"o":4.46,"t":"2025-08-15T04:00:00Z","v":942442,"vw":4.374516},{"c":4.56,"h":4.875,"l":4.42,"n":6100,"o":4.5,"t":"2025-08-18T04:00:00Z","v":877783,"vw":4.68368},{"c":4.53,"h":4.64,"l":4.475,"n":4702,"o":4.56,"t":"2025-08-19T04:00:00Z","v":376907,"vw":4.539175},{"c":4.6,"h":4.61,"l":4.525,"n":3749,"o":4.53,"t":"2025-08-20T04:00:00Z","v":288196,"vw":4.573666},{"c":4.51,"h":4.62,"l":4.465,"n":3859,"o":4.62,"t":"2025-08-21T04:00:00Z","v":393499,"vw":4.525493},{"c":4.75,"h":4.7801,"l":4.52,"n":3709,"o":4.52,"t":"2025-08-22T04:00:00Z","v":340378,"vw":4.704508},{"c":4.61,"h":4.7899,"l":4.61,"n":3964,"o":4.74,"t":"2025-08-25T04:00:00Z","v":497949,"vw":4.654855},{"c":4.67,"h":4.68,"l":4.57,"n":3589,"o":4.61,"t":"2025-08-26T04:00:00Z","v":374940,"vw":4.639868},{"c":4.62,"h":4.7001,"l":4.61,"n":2818,"o":4.66,"t":"2025-08-27T04:00:00Z","v":253487,"vw":4.648733},{"c":4.7,"h":4.8172,"l":4.58,"n":4667,"o":4.63,"t":"2025-08-28T04:00:00Z","v":475729,"vw":4.724539},{"c":4.73,"h":4.75,"l":4.6299,"n":4051,"o":4.74,"t":"2025-08-29T04:00:00Z","v":277650,"vw":4.701692},{"c":4.71,"h":4.92,"l":4.65,"n":6461,"o":4.7,"t":"2025-09-02T04:00:00Z","v":691615,"vw":4.771965},{"c":4.72,"h":4.805,"l":4.64,"n":3769,"o":4.65,"t":"2025-09-03T04:00:00Z","v":342669,"vw":4.732978},{"c":4.64,"h":4.74,"l":4.54,"n":4868,"o":4.72,"t":"2025-09-04T04:00:00Z","v":575918,"vw":4.61348},{"c":4.61,"h":4.71,"l":4.565,"n":3751,"o":4.65,"t":"2025-09-05T04:00:00Z","v":334742,"vw":4.614898},{"c":4.55,"h":4.65,"l":4.49,"n":2796,"o":4.65,"t":"2025-09-08T04:00:00Z","v":223027,"vw":4.560457},{"c":4.51,"h":4.56,"l":4.465,"n":2689,"o":4.52,"t":"2025-09-09T04:00:00Z","v":216592,"vw":4.497833},{"c":4.48,"h":4.635,"l":4.47,"n":3220,"o":4.5,"t":"2025-09-10T04:00:00Z","v":331253,"vw":4.524655},{"c":4.6,"h":4.6,"l":4.48,"n":2556,"o":4.49,"t":"2025-09-11T04:00:00Z","v":269061,"vw":4.558214},{"c":4.51,"h":4.58,"l":4.47,"n":4200,"o":4.58,"t":"2025-09-12T04:00:00Z","v":367885,"vw":4.514259},{"c":4.38,"h":4.545,"l":4.38,"n":3697,"o":4.51,"t":"2025-09-15T04:00:00Z","v":326789,"vw":4.426458},{"c":4.46,"h":4.495,"l":4.36,"n":3898,"o":4.36,"t":"2025-09-16T04:00:00Z","v":304038,"vw":4.457194},{"c":4.39,"h":4.5,"l":4.385,"n":3433,"o":4.44,"t":"2025-09-17T04:00:00Z","v":291578,"vw":4.430239},{"c":4.52,"h":4.5392,"l":4.4,"n":3251,"o":4.4,"t":"2025-09-18T04:00:00Z","v":270260,"vw":4.503652},{"c":4.49,"h":4.58,"l":4.46,"n":3288,"o":4.53,"t":"2025-09-19T04:00:00Z","v":619126,"vw":4.502546},{"c":4.75,"h":4.795,"l":4.495,"n":4254,"o":4.52,"t":"2025-09-22T04:00:00Z","v":468574,"vw":4.72584},{"c":4.76,"h":4.875,"l":4.73,"n":3853,"o":4.73,"t":"2025-09-23T04:00:00Z","v":398659,"vw":4.801916},{"c":4.9,"h":4.98,"l":4.78,"n":5139,"o":4.79,"t":"2025-09-24T04:00:00Z","v":616870,"vw":4.877034},{"c":4.83,"h":4.92,"l":4.775,"n":4214,"o":4.92,"t":"2025-09-25T04:00:00Z","v":488182,"vw":4.828535},{"c":5.1,"h":5.12,"l":4.83,"n":7283,"o":4.83,"t":"2025-09-26T04:00:00Z","v":789578,"vw":5.040925},{"c":4.91,"h":5.165,"l":4.88,"n":7365,"o":5.13,"t":"2025-09-29T04:00:00Z","v":685246,"vw":5.002028},{"c":4.99,"h":5,"l":4.838,"n":4352,"o":4.91,"t":"2025-09-30T04:00:00Z","v":431684,"vw":4.954905},{"c":5.1,"h":5.13,"l":4.9499,"n":4041,"o":4.96,"t":"2025-10-01T04:00:00Z","v":407753,"vw":5.084085},{"c":5.16,"h":5.22,"l":4.9801,"n":5596,"o":5.1,"t":"2025-10-02T04:00:00Z","v":529396,"vw":5.109829},{"c":5.43,"h":5.48,"l":5.17,"n":6079,"o":5.18,"t":"2025-10-03T04:00:00Z","v":862411,"vw":5.353933},{"c":5.4,"h":5.47,"l":5.2393,"n":7588,"o":5.47,"t":"2025-10-06T04:00:00Z","v":763065,"vw":5.365769},{"c":5.315,"h":5.4399,"l":5.22,"n":6714,"o":5.36,"t":"2025-10-07T04:00:00Z","v":693054,"vw":5.319133},{"c":5.46,"h":5.5868,"l":5.29,"n":5268,"o":5.32,"t":"2025-10-08T04:00:00Z","v":557443,"vw":5.455827},{"c":5.45,"h":5.59,"l":5.44,"n":6980,"o":5.49,"t":"2025-10-09T04:00:00Z","v":575965,"vw":5.511869},{"c":5.31,"h":5.52,"l":5.26,"n":6011,"o":5.52,"t":"2025-10-10T04:00:00Z","v":556968,"vw":5.323225},{"c":5.23,"h":5.4,"l":5.19,"n":6921,"o":5.35,"t":"2025-10-13T04:00:00Z","v":628165,"vw":5.25606},{"c":5.23,"h":5.32,"l":5.1601,"n":5088,"o":5.23,"t":"2025-10-14T04:00:00Z","v":477326,"vw":5.249421},{"c":5.38,"h":5.4,"l":5.25,"n":5810,"o":5.26,"t":"2025-10-15T04:00:00Z","v":461036,"vw":5.361073},{"c":5.27,"h":5.535,"l":5.2401,"n":4748,"o":5.47,"t":"2025-10-16T04:00:00Z","v":431947,"vw":5.348356},{"c":5.27,"h":5.305,"l":5.11,"n":6240,"o":5.25,"t":"2025-10-17T04:00:00Z","v":531391,"vw":5.226924},{"c":5.33,"h":5.45,"l":5.25,"n":4979,"o":5.34,"t":"2025-10-20T04:00:00Z","v":511994,"vw":5.365705},{"c":5.29,"h":5.365,"l":5.225,"n":3600,"o":5.33,"t":"2025-10-21T04:00:00Z","v":367549,"vw":5.295882},{"c":5.34,"h":5.38,"l":5.22,"n":6161,"o":5.32,"t":"2025-10-22T04:00:00Z","v":513510,"vw":5.309751},{"c":5.49,"h":5.545,"l":5.3,"n":6600,"o":5.35,"t":"2025-10-23T04:00:00Z","v":687851,"vw":5.461627},{"c":5.5,"h":5.62,"l":5.485,"n":5182,"o":5.53,"t":"2025-10-24T04:00:00Z","v":518874,"vw":5.538172},{"c":5.61,"h":5.66,"l":5.4555,"n":5881,"o":5.51,"t":"2025-10-27T04:00:00Z","v":597870,"vw":5.577154},{"c":5.58,"h":5.7,"l":5.55,"n":6019,"o":5.6,"t":"2025-10-28T04:00:00Z","v":581439,"vw":5.610273},{"c":5.41,"h":5.63,"l":5.21,"n":10338,"o":5.63,"t":"2025-10-29T04:00:00Z","v":1063623,"vw":5.327838},{"c":4.32,"h":4.98,"l":4.32,"n":14170,"o":4.98,"t":"2025-10-30T04:00:00Z","v":2113811,"vw":4.5003},{"c":4.35,"h":4.51,"l":4.28,"n":8603,"o":4.36,"t":"2025-10-31T04:00:00Z","v":1119187,"vw":4.349868},{"c":4.47,"h":4.6,"l":4.27,"n":8750,"o":4.41,"t":"2025-11-03T05:00:00Z","v":926870,"vw":4.398782},{"c":4.35,"h":4.435,"l":4.3245,"n":6549,"o":4.39,"t":"2025-11-04T05:00:00Z","v":670985,"vw":4.360954},{"c":4.44,"h":4.505,"l":4.32,"n":7068,"o":4.45,"t":"2025-11-05T05:00:00Z","v":627488,"vw":4.415838},{"c":4.41,"h":4.47,"l":4.36,"n":6016,"o":4.44,"t":"2025-11-06T05:00:00Z","v":664335,"vw":4.401367},{"c":4.4,"h":4.42,"l":4.27,"n":5510,"o":4.4,"t":"2025-11-07T05:00:00Z","v":604366,"vw":4.341717},{"c":4.42,"h":4.49,"l":4.4,"n":4144,"o":4.45,"t":"2025-11-10T05:00:00Z","v":340668,"vw":4.432436},{"c":4.38,"h":4.44,"l":4.35,"n":5461,"o":4.42,"t":"2025-11-11T05:00:00Z","v":544575,"vw":4.38766},{"c":4.41,"h":4.48,"l":4.3635,"n":4423,"o":4.39,"t":"2025-11-12T05:00:00Z","v":420528,"vw":4.407952},{"c":4.34,"h":4.425,"l":4.325,"n":3681,"o":4.39,"t":"2025-11-13T05:00:00Z","v":317741,"vw":4.354112},{"c":4.35,"h":4.385,"l":4.28,"n":3590,"o":4.32,"t":"2025-11-14T05:00:00Z","v":319656,"vw":4.33517},{"c":4.4,"h":4.5,"l":4.34,"n":5441,"o":4.41,"t":"2025-11-17T05:00:00Z","v":705641,"vw":4.430211},{"c":5.35,"h":5.46,"l":4.65,"n":32661,"o":4.77,"t":"2025-11-18T05:00:00Z","v":5048587,"vw":5.225751},{"c":5.14,"h":5.44,"l":5.075,"n":15099,"o":5.3,"t":"2025-11-19T05:00:00Z","v":1780583,"vw":5.226554},{"c":4.84,"h":5.23,"l":4.82,"n":11013,"o":5.19,"t":"2025-11-20T05:00:00Z","v":1151389,"vw":4.973957},{"c":4.8,"h":4.965,"l":4.715,"n":7990,"o":4.82,"t":"2025-11-21T05:00:00Z","v":760584,"vw":4.820159},{"c":4.89,"h":5.025,"l":4.79,"n":7133,"o":4.8,"t":"2025-11-24T05:00:00Z","v":585673,"vw":4.919437},{"c":5,"h":5.025,"l":4.87,"n":6302,"o":4.9,"t":"2025-11-25T05:00:00Z","v":456784,"vw":4.962613},{"c":5.3,"h":5.3199,"l":4.96,"n":5972,"o":5.03,"t":"2025-11-26T05:00:00Z","v":713038,"vw":5.226209},{"c":5.36,"h":5.475,"l":5.3,"n":5062,"o":5.33,"t":"2025-11-28T05:00:00Z","v":576535,"vw":5.375455},{"c":5.02,"h":5.35,"l":5.02,"n":9217,"o":5.31,"t":"2025-12-01T05:00:00Z","v":670955,"vw":5.139927},{"c":4.92,"h":5.04,"l":4.9,"n":7104,"o":5.02,"t":"2025-12-02T05:00:00Z","v":511963,"vw":4.958329},{"c":5.27,"h":5.355,"l":4.89,"n":6228,"o":4.93,"t":"2025-12-03T05:00:00Z","v":705098,"vw":5.144599},{"c":5.2,"h":5.33,"l":5.18,"n":10182,"o":5.25,"t":"2025-12-04T05:00:00Z","v":959443,"vw":5.229719},{"c":5.39,"h":5.79,"l":5.315,"n":13076,"o":5.4,"t":"2025-12-05T05:00:00Z","v":1812408,"vw":5.564923},{"c":6.14,"h":6.32,"l":5.42,"n":17726,"o":5.42,"t":"2025-12-08T05:00:00Z","v":2575937,"vw":5.970849},{"c":6.06,"h":6.31,"l":5.9107,"n":14317,"o":6.14,"t":"2025-12-09T05:00:00Z","v":1654573,"vw":6.137341},{"c":6.75,"h":6.78,"l":6.0006,"n":23013,"o":6.11,"t":"2025-12-10T05:00:00Z","v":2274513,"vw":6.56304},{"c":6.6,"h":6.88,"l":6.53,"n":16272,"o":6.77,"t":"2025-12-11T05:00:00Z","v":1691379,"vw":6.703796},{"c":6.23,"h":6.6957,"l":6.15,"n":14795,"o":6.67,"t":"2025-12-12T05:00:00Z","v":1960003,"vw":6.329221},{"c":6.63,"h":6.9,"l":6.35,"n":16194,"o":6.65,"t":"2025-12-15T05:00:00Z","v":1917378,"vw":6.628811},{"c":6.65,"h":6.9,"l":6.5,"n":12184,"o":6.65,"t":"2025-12-16T05:00:00Z","v":1322047,"vw":6.675054},{"c":6.82,"h":7.035,"l":6.58,"n":14036,"o":6.65,"t":"2025-12-17T05:00:00Z","v":1347811,"vw":6.865303},{"c":6.67,"h":7.05,"l":6.58,"n":13735,"o":6.82,"t":"2025-12-18T05:00:00Z","v":1870753,"vw":6.775747},{"c":6.75,"h":6.94,"l":6.69,"n":11936,"o":6.71,"t":"2025-12-19T05:00:00Z","v":1484139,"vw":6.791331},{"c":7.03,"h":7.2,"l":6.7,"n":10744,"o":6.88,"t":"2025-12-22T05:00:00Z","v":1243901,"vw":7.049212},{"c":6.84,"h":7.18,"l":6.785,"n":12396,"o":7.03,"t":"2025-12-23T05:00:00Z","v":1526632,"vw":6.92844},{"c":6.91,"h":6.94,"l":6.75,"n":4866,"o":6.83,"t":"2025-12-24T05:00:00Z","v":515842,"vw":6.88282},{"c":7.04,"h":7.2501,"l":6.915,"n":12374,"o":7.15,"t":"2025-12-26T05:00:00Z","v":1368407,"vw":7.054706},{"c":7.2,"h":7.4694,"l":6.94,"n":20510,"o":7.21,"t":"2025-12-29T05:00:00Z","v":2475641,"vw":7.255476},{"c":7.03,"h":7.14,"l":6.87,"n":25886,"o":7.11,"t":"2025-12-30T05:00:00Z","v":3047904,"vw":7.031225},{"c":8.82,"h":9.6,"l":8.5,"n":129734,"o":8.53,"t":"2025-12-31T05:00:00Z","v":23812449,"vw":9.171774},{"c":8.25,"h":8.7418,"l":7.9329,"n":33066,"o":8.73,"t":"2026-01-02T05:00:00Z","v":4941022,"vw":8.192583},{"c":7.87,"h":8.48,"l":7.85,"n":21581,"o":8.3,"t":"2026-01-05T05:00:00Z","v":3009551,"vw":8.073156},{"c":8.13,"h":8.28,"l":7.88,"n":19587,"o":7.93,"t":"2026-01-06T05:00:00Z","v":2113821,"vw":8.065495},{"c":8.54,"h":8.55,"l":8.06,"n":17940,"o":8.1,"t":"2026-01-07T05:00:00Z","v":1813321,"vw":8.388715},{"c":7.34,"h":7.938,"l":7.31,"n":21717,"o":7.75,"t":"2026-01-08T05:00:00Z","v":3674994,"vw":7.525297},{"c":7.33,"h":7.53,"l":7.26,"n":11858,"o":7.31,"t":"2026-01-09T05:00:00Z","v":1263488,"vw":7.355771},{"c":7.41,"h":7.44,"l":7.115,"n":12689,"o":7.35,"t":"2026-01-12T05:00:00Z","v":1215655,"vw":7.277},{"c":7.44,"h":7.45,"l":7.15,"n":10013,"o":7.37,"t":"2026-01-13T05:00:00Z","v":867029,"vw":7.36422},{"c":7.7,"h":7.74,"l":7.35,"n":10107,"o":7.44,"t":"2026-01-14T05:00:00Z","v":905421,"vw":7.57744},{"c":7.45,"h":7.8175,"l":7.4,"n":8421,"o":7.76,"t":"2026-01-15T05:00:00Z","v":885239,"vw":7.524348},{"c":7.47,"h":7.55,"l":7.31,"n":8415,"o":7.46,"t":"2026-01-16T05:00:00Z","v":864636,"vw":7.401645},{"c":7.71,"h":7.73,"l":7.142,"n":10133,"o":7.2,"t":"2026-01-20T05:00:00Z","v":1146302,"vw":7.513634},{"c":7.93,"h":7.965,"l":7.59,"n":11949,"o":7.68,"t":"2026-01-21T05:00:00Z","v":958047,"vw":7.804768},{"c":8.1,"h":8.22,"l":7.89,"n":9317,"o":7.91,"t":"2026-01-22T05:00:00Z","v":704463,"vw":8.106757},{"c":8.01,"h":8.27,"l":7.96,"n":7070,"o":8.1,"t":"2026-01-23T05:00:00Z","v":484434,"vw":8.071659},{"c":7.78,"h":8,"l":7.65,"n":9199,"o":7.99,"t":"2026-01-26T05:00:00Z","v":700919,"vw":7.784769},{"c":8.02,"h":8.065,"l":7.76,"n":7888,"o":7.76,"t":"2026-01-27T05:00:00Z","v":695400,"vw":7.931367},{"c":7.69,"h":8.0894,"l":7.67,"n":12191,"o":8.01,"t":"2026-01-28T05:00:00Z","v":941435,"vw":7.755961},{"c":7.78,"h":7.91,"l":7.65,"n":11138,"o":7.67,"t":"2026-01-29T05:00:00Z","v":696296,"vw":7.801761},{"c":7.54,"h":7.8201,"l":7.37,"n":9143,"o":7.71,"t":"2026-01-30T05:00:00Z","v":781040,"vw":7.514162},{"c":7.74,"h":7.9647,"l":7.55,"n":10374,"o":7.58,"t":"2026-02-02T05:00:00Z","v":956956,"vw":7.785556},{"c":8.05,"h":8.3,"l":7.695,"n":16406,"o":7.84,"t":"2026-02-03T05:00:00Z","v":1245147,"vw":8.078535},{"c":7.6,"h":8.11,"l":7.52,"n":14279,"o":8.02,"t":"2026-02-04T05:00:00Z","v":1036226,"vw":7.695013},{"c":7.23,"h":7.84,"l":7.22,"n":15452,"o":7.5,"t":"2026-02-05T05:00:00Z","v":1362280,"vw":7.446149},{"c":7.57,"h":7.72,"l":7.3,"n":12468,"o":7.37,"t":"2026-02-06T05:00:00Z","v":1089777,"vw":7.5595},{"c":7.51,"h":7.605,"l":7.3,"n":8616,"o":7.56,"t":"2026-02-09T05:00:00Z","v":620016,"vw":7.476906},{"c":7.42,"h":7.65,"l":7.36,"n":9009,"o":7.62,"t":"2026-02-10T05:00:00Z","v":707563,"vw":7.509289},{"c":7.43,"h":7.5,"l":7.17,"n":12781,"o":7.45,"t":"2026-02-11T05:00:00Z","v":1254237,"vw":7.359071},{"c":6.12,"h":7.15,"l":6.005,"n":24537,"o":7.15,"t":"2026-02-12T05:00:00Z","v":3439852,"vw":6.344149},{"c":6.09,"h":6.2896,"l":6.03,"n":13168,"o":6.08,"t":"2026-02-13T05:00:00Z","v":1282208,"vw":6.137684},{"c":6.2,"h":6.278,"l":6.015,"n":16134,"o":6.06,"t":"2026-02-17T05:00:00Z","v":1763669,"vw":6.144468},{"c":6.03,"h":6.24,"l":5.97,"n":13509,"o":6.17,"t":"2026-02-18T05:00:00Z","v":1139528,"vw":6.059106},{"c":6.1,"h":6.185,"l":5.93,"n":12698,"o":5.99,"t":"2026-02-19T05:00:00Z","v":1291108,"vw":6.05925},{"c":5.76,"h":6.0552,"l":5.73,"n":56694,"o":6.02,"t":"2026-02-20T05:00:00Z","v":6210468,"vw":5.850387},{"c":8.15,"h":9.09,"l":7.8,"n":329972,"o":8.045,"t":"2026-02-23T05:00:00Z","v":48056294,"vw":8.41902},{"c":8.17,"h":8.5532,"l":7.72,"n":51213,"o":8.02,"t":"2026-02-24T05:00:00Z","v":7587787,"vw":8.105975},{"c":8.28,"h":8.945,"l":8.23,"n":31877,"o":8.49,"t":"2026-02-25T05:00:00Z","v":3854413,"vw":8.605433},{"c":8.6,"h":8.625,"l":8.13,"n":23816,"o":8.28,"t":"2026-02-26T05:00:00Z","v":2327110,"vw":8.406889},{"c":8.91,"h":9.005,"l":8.2,"n":21452,"o":8.51,"t":"2026-02-27T05:00:00Z","v":2616179,"vw":8.744953},{"c":8.17,"h":8.82,"l":8.08,"n":25361,"o":8.66,"t":"2026-03-02T05:00:00Z","v":2721373,"vw":8.279875},{"c":7.84,"h":8.22,"l":7.8101,"n":16843,"o":7.97,"t":"2026-03-03T05:00:00Z","v":1754720,"vw":7.937547},{"c":8.2,"h":8.24,"l":7.66,"n":16076,"o":7.82,"t":"2026-03-04T05:00:00Z","v":1264700,"vw":8.062122},{"c":7.91,"h":8.38,"l":7.77,"n":12143,"o":8.34,"t":"2026-03-05T05:00:00Z","v":970425,"vw":7.949},{"c":7.89,"h":8.03,"l":7.72,"n":11527,"o":7.77,"t":"2026-03-06T05:00:00Z","v":941196,"vw":7.882747},{"c":8.68,"h":8.72,"l":7.7,"n":20903,"o":7.73,"t":"2026-03-09T04:00:00Z","v":2222302,"vw":8.424939},{"c":9.56,"h":9.94,"l":8.91,"n":29241,"o":8.95,"t":"2026-03-10T04:00:00Z","v":3811580,"vw":9.61912},{"c":9.29,"h":9.67,"l":9.14,"n":19657,"o":9.31,"t":"2026-03-11T04:00:00Z","v":2125310,"vw":9.356905},{"c":9.29,"h":9.655,"l":9.11,"n":14868,"o":9.56,"t":"2026-03-12T04:00:00Z","v":1628642,"vw":9.334509},{"c":8.81,"h":9.42,"l":8.67,"n":16308,"o":9.23,"t":"2026-03-13T04:00:00Z","v":1588923,"vw":8.903693},{"c":8.81,"h":8.97,"l":8.695,"n":12474,"o":8.77,"t":"2026-03-16T04:00:00Z","v":1062742,"vw":8.799673},{"c":8.6,"h":8.8764,"l":8.4149,"n":17704,"o":8.73,"t":"2026-03-17T04:00:00Z","v":1482025,"vw":8.570904},{"c":8.56,"h":9.11,"l":8.52,"n":16860,"o":9.11,"t":"2026-03-18T04:00:00Z","v":1642802,"vw":8.672581},{"c":8.57,"h":8.64,"l":8.36,"n":15124,"o":8.59,"t":"2026-03-19T04:00:00Z","v":1069145,"vw":8.506354},{"c":7.12,"h":8.665,"l":7.0501,"n":34747,"o":8.59,"t":"2026-03-20T04:00:00Z","v":11684081,"vw":7.452197},{"c":7,"h":7.279,"l":6.7304,"n":24071,"o":7.2,"t":"2026-03-23T04:00:00Z","v":2785234,"vw":7.008934},{"c":6.82,"h":7.01,"l":6.73,"n":15019,"o":6.92,"t":"2026-03-24T04:00:00Z","v":1175902,"vw":6.842787},{"c":7.25,"h":7.27,"l":6.905,"n":14836,"o":6.92,"t":"2026-03-25T04:00:00Z","v":1257804,"vw":7.15441},{"c":7.12,"h":7.1599,"l":6.94,"n":11575,"o":7.07,"t":"2026-03-26T04:00:00Z","v":903166,"vw":7.074571},{"c":6.91,"h":7.25,"l":6.9,"n":15756,"o":7.04,"t":"2026-03-27T04:00:00Z","v":1235029,"vw":7.013107},{"c":6.65,"h":6.8912,"l":6.57,"n":17971,"o":6.83,"t":"2026-03-30T04:00:00Z","v":1166160,"vw":6.674883},{"c":6.91,"h":6.94,"l":6.595,"n":15743,"o":6.76,"t":"2026-03-31T04:00:00Z","v":1463036,"vw":6.780865},{"c":7.07,"h":7.1998,"l":6.91,"n":11939,"o":7.01,"t":"2026-04-01T04:00:00Z","v":1087903,"vw":7.057072},{"c":7,"h":7,"l":6.76,"n":11534,"o":6.84,"t":"2026-04-02T04:00:00Z","v":920034,"vw":6.908702},{"c":6.97,"h":7.04,"l":6.81,"n":10907,"o":6.94,"t":"2026-04-06T04:00:00Z","v":769080,"vw":6.935685},{"c":7.45,"h":7.565,"l":6.77,"n":20244,"o":6.89,"t":"2026-04-07T04:00:00Z","v":1414456,"vw":7.277801},{"c":7.29,"h":7.79,"l":7.275,"n":13392,"o":7.66,"t":"2026-04-08T04:00:00Z","v":1198552,"vw":7.406535},{"c":7.33,"h":7.405,"l":7.155,"n":11527,"o":7.29,"t":"2026-04-09T04:00:00Z","v":1095330,"vw":7.292439},{"c":7.22,"h":7.35,"l":7.0597,"n":10977,"o":7.35,"t":"2026-04-10T04:00:00Z","v":854506,"vw":7.167559},{"c":7.16,"h":7.26,"l":7.11,"n":9199,"o":7.14,"t":"2026-04-13T04:00:00Z","v":1016740,"vw":7.16897},{"c":7.32,"h":7.42,"l":7.19,"n":12122,"o":7.22,"t":"2026-04-14T04:00:00Z","v":1123174,"vw":7.294313},{"c":7.27,"h":7.4,"l":7.2,"n":10933,"o":7.3,"t":"2026-04-15T04:00:00Z","v":862223,"vw":7.280921},{"c":7.16,"h":7.28,"l":7.02,"n":9690,"o":7.27,"t":"2026-04-16T04:00:00Z","v":861972,"vw":7.135789},{"c":7.27,"h":7.3501,"l":7.165,"n":12962,"o":7.31,"t":"2026-04-17T04:00:00Z","v":1062634,"vw":7.258618},{"c":6.99,"h":7.285,"l":6.975,"n":12402,"o":7.19,"t":"2026-04-20T04:00:00Z","v":1201969,"vw":7.102269},{"c":6.78,"h":7.1,"l":6.755,"n":12387,"o":7.1,"t":"2026-04-21T04:00:00Z","v":1048065,"vw":6.816724},{"c":6.83,"h":6.955,"l":6.75,"n":10935,"o":6.82,"t":"2026-04-22T04:00:00Z","v":948994,"vw":6.82881},{"c":6.69,"h":6.915,"l":6.55,"n":14596,"o":6.81,"t":"2026-04-23T04:00:00Z","v":1334424,"vw":6.663649},{"c":6.89,"h":6.92,"l":6.55,"n":10449,"o":6.65,"t":"2026-04-24T04:00:00Z","v":1037117,"vw":6.804678},{"c":6.79,"h":7.18,"l":6.77,"n":14584,"o":6.89,"t":"2026-04-27T04:00:00Z","v":1426664,"vw":6.97012},{"c":6.84,"h":7.015,"l":6.755,"n":13175,"o":6.78,"t":"2026-04-28T04:00:00Z","v":1033984,"vw":6.875806},{"c":7.05,"h":7.085,"l":6.8,"n":13326,"o":6.87,"t":"2026-04-29T04:00:00Z","v":1079424,"vw":6.966886},{"c":7.1,"h":7.195,"l":6.975,"n":10984,"o":7.05,"t":"2026-04-30T04:00:00Z","v":924680,"vw":7.092703},{"c":7,"h":7.17,"l":6.98,"n":11463,"o":7.1,"t":"2026-05-01T04:00:00Z","v":841995,"vw":7.061375},{"c":7.56,"h":7.59,"l":7.2,"n":17157,"o":7.215,"t":"2026-05-04T04:00:00Z","v":1807533,"vw":7.460045},{"c":7.39,"h":7.58,"l":7.35,"n":11274,"o":7.56,"t":"2026-05-05T04:00:00Z","v":895645,"vw":7.439422},{"c":7.44,"h":7.735,"l":7.375,"n":16105,"o":7.5,"t":"2026-05-06T04:00:00Z","v":1691078,"vw":7.541627},{"c":6.39,"h":7.013,"l":6.28,"n":18588,"o":7.013,"t":"2026-05-07T04:00:00Z","v":2250845,"vw":6.578984},{"c":6.28,"h":6.53,"l":6.2,"n":13243,"o":6.49,"t":"2026-05-08T04:00:00Z","v":1309397,"vw":6.335114},{"c":6.27,"h":6.49,"l":6.23,"n":12454,"o":6.23,"t":"2026-05-11T04:00:00Z","v":1297766,"vw":6.323251},{"c":6.42,"h":6.6,"l":6.15,"n":13394,"o":6.25,"t":"2026-05-12T04:00:00Z","v":1359381,"vw":6.339962},{"c":6.43,"h":6.52,"l":6.36,"n":13152,"o":6.46,"t":"2026-05-13T04:00:00Z","v":1121644,"vw":6.45402},{"c":6.39,"h":6.545,"l":6.35,"n":10784,"o":6.41,"t":"2026-05-14T04:00:00Z","v":738430,"vw":6.419047},{"c":6.28,"h":6.385,"l":6.22,"n":9996,"o":6.31,"t":"2026-05-15T04:00:00Z","v":1106119,"vw":6.285717},{"c":6.08,"h":6.38,"l":6.01,"n":13427,"o":6.38,"t":"2026-05-18T04:00:00Z","v":1419244,"vw":6.127663},{"c":5.99,"h":6.14,"l":5.97,"n":9502,"o":6.08,"t":"2026-05-19T04:00:00Z","v":804149,"vw":6.025292},{"c":6.18,"h":6.27,"l":6.01,"n":11153,"o":6.01,"t":"2026-05-20T04:00:00Z","v":1180078,"vw":6.164647},{"c":6.21,"h":6.305,"l":6.09,"n":8668,"o":6.1,"t":"2026-05-21T04:00:00Z","v":748690,"vw":6.208808},{"c":6.19,"h":6.225,"l":6.125,"n":9133,"o":6.19,"t":"2026-05-22T04:00:00Z","v":884225,"vw":6.180031},{"c":6.22,"h":6.31,"l":6.12,"n":8524,"o":6.2,"t":"2026-05-26T04:00:00Z","v":888615,"vw":6.205488},{"c":6.46,"h":6.5799,"l":6.37,"n":11418,"o":6.39,"t":"2026-05-27T04:00:00Z","v":1181247,"vw":6.479571},{"c":6.64,"h":6.725,"l":6.37,"n":12403,"o":6.46,"t":"2026-05-28T04:00:00Z","v":1187354,"vw":6.599332},{"c":6.45,"h":6.65,"l":6.38,"n":9923,"o":6.54,"t":"2026-05-29T04:00:00Z","v":809486,"vw":6.470354},{"c":6.365,"h":6.5069,"l":6.3,"n":10933,"o":6.37,"t":"2026-06-01T04:00:00Z","v":940702,"vw":6.402847},{"c":6.13,"h":6.35,"l":6.12,"n":9251,"o":6.33,"t":"2026-06-02T04:00:00Z","v":927473,"vw":6.189595},{"c":6.09,"h":6.1947,"l":6.02,"n":8485,"o":6.16,"t":"2026-06-03T04:00:00Z","v":813102,"vw":6.07922},{"c":6.25,"h":6.3693,"l":6.0701,"n":7781,"o":6.09,"t":"2026-06-04T04:00:00Z","v":671539,"vw":6.246757},{"c":6.03,"h":6.29,"l":6.02,"n":10256,"o":6.29,"t":"2026-06-05T04:00:00Z","v":714380,"vw":6.099695},{"c":5.94,"h":6.146,"l":5.925,"n":8038,"o":6.11,"t":"2026-06-08T04:00:00Z","v":786661,"vw":5.987059},{"c":6.12,"h":6.19,"l":5.955,"n":8921,"o":6.095,"t":"2026-06-09T04:00:00Z","v":825674,"vw":6.087147},{"c":6.03,"h":6.28,"l":5.995,"n":7593,"o":6.1,"t":"2026-06-10T04:00:00Z","v":855923,"vw":6.067177},{"c":6.1,"h":6.13,"l":5.875,"n":10467,"o":6,"t":"2026-06-11T04:00:00Z","v":991981,"vw":6.053542},{"c":5.87,"h":6.145,"l":5.855,"n":10561,"o":6.09,"t":"2026-06-12T04:00:00Z","v":1320336,"vw":5.954822},{"c":5.88,"h":5.96,"l":5.69,"n":9405,"o":5.93,"t":"2026-06-15T04:00:00Z","v":1131208,"vw":5.810371},{"c":5.73,"h":5.93,"l":5.61,"n":9734,"o":5.88,"t":"2026-06-16T04:00:00Z","v":944912,"vw":5.723017},{"c":5.96,"h":6.065,"l":5.76,"n":8849,"o":5.77,"t":"2026-06-17T04:00:00Z","v":853407,"vw":5.952234},{"c":5.8,"h":6.12,"l":5.745,"n":10499,"o":6.01,"t":"2026-06-18T04:00:00Z","v":1729066,"vw":5.825109},{"c":6,"h":6.055,"l":5.825,"n":9351,"o":5.86,"t":"2026-06-22T04:00:00Z","v":879420,"vw":5.974868},{"c":5.95,"h":6.11,"l":5.93,"n":6613,"o":5.97,"t":"2026-06-23T04:00:00Z","v":584879,"vw":6.01014},{"c":5.9,"h":6.1,"l":5.87,"n":9191,"o":5.97,"t":"2026-06-24T04:00:00Z","v":821919,"vw":5.942352},{"c":5.85,"h":5.99,"l":5.82,"n":7204,"o":5.84,"t":"2026-06-25T04:00:00Z","v":583737,"vw":5.86957},{"c":6.01,"h":6.03,"l":5.84,"n":8386,"o":5.84,"t":"2026-06-26T04:00:00Z","v":1526389,"vw":5.990108},{"c":6.14,"h":6.145,"l":5.94,"n":10203,"o":6,"t":"2026-06-29T04:00:00Z","v":874399,"vw":6.075265},{"c":6.12,"h":6.2,"l":6.04,"n":7584,"o":6.168,"t":"2026-06-30T04:00:00Z","v":658452,"vw":6.116885},{"c":6.05,"h":6.15,"l":5.955,"n":8907,"o":6.09,"t":"2026-07-01T04:00:00Z","v":752779,"vw":6.030988},{"c":6.21,"h":6.23,"l":6.01,"n":10606,"o":6.06,"t":"2026-07-02T04:00:00Z","v":859131,"vw":6.150866},{"c":6.23,"h":6.34,"l":6.18,"n":7823,"o":6.23,"t":"2026-07-06T04:00:00Z","v":593807,"vw":6.236006},{"c":6.39,"h":6.415,"l":6.15,"n":10422,"o":6.28,"t":"2026-07-07T04:00:00Z","v":775466,"vw":6.300075},{"c":6.58,"h":6.615,"l":6.39,"n":11208,"o":6.4,"t":"2026-07-08T04:00:00Z","v":1224386,"vw":6.541047},{"c":6.38,"h":6.5975,"l":6.28,"n":8087,"o":6.53,"t":"2026-07-09T04:00:00Z","v":647869,"vw":6.365904},{"c":6.24,"h":6.355,"l":6.145,"n":7278,"o":6.35,"t":"2026-07-10T04:00:00Z","v":596722,"vw":6.2332},{"c":6,"h":6.215,"l":5.96,"n":9358,"o":6.15,"t":"2026-07-13T04:00:00Z","v":1168728,"vw":6.024117},{"c":5.85,"h":6.015,"l":5.77,"n":9799,"o":5.98,"t":"2026-07-14T04:00:00Z","v":1066831,"vw":5.863944},{"c":5.85,"h":5.9,"l":5.76,"n":9214,"o":5.83,"t":"2026-07-15T04:00:00Z","v":591590,"vw":5.843389},{"c":5.45,"h":5.82,"l":5.445,"n":11403,"o":5.79,"t":"2026-07-16T04:00:00Z","v":1139427,"vw":5.575849},{"c":5.44,"h":5.47,"l":5.28,"n":11148,"o":5.33,"t":"2026-07-17T04:00:00Z","v":888738,"vw":5.400935},{"c":5.32,"h":5.52,"l":5.3,"n":13079,"o":5.41,"t":"2026-07-20T04:00:00Z","v":1019373,"vw":5.349855},{"c":5.48,"h":5.505,"l":5.28,"n":11565,"o":5.32,"t":"2026-07-21T04:00:00Z","v":734421,"vw":5.456326},{"c":5.35,"h":5.53,"l":5.325,"n":10986,"o":5.5,"t":"2026-07-22T04:00:00Z","v":846142,"vw":5.412258},{"c":5.36,"h":5.43,"l":5.25,"n":11906,"o":5.3,"t":"2026-07-23T04:00:00Z","v":883814,"vw":5.347541},{"c":5.18,"h":5.39,"l":5.12,"n":10566,"o":5.38,"t":"2026-07-24T04:00:00Z","v":769022,"vw":5.195519},{"c":5.22,"h":5.33,"l":5.18,"n":10385,"o":5.18,"t":"2026-07-27T04:00:00Z","v":856751,"vw":5.251394},{"c":5.16,"h":5.2483,"l":5.08,"n":7830,"o":5.2,"t":"2026-07-28T04:00:00Z","v":553622,"vw":5.153146},{"c":5.05,"h":5.19,"l":4.935,"n":11382,"o":5.13,"t":"2026-07-29T04:00:00Z","v":781666,"vw":5.032471},{"c":5.18,"h":5.195,"l":5.03,"n":12225,"o":5.08,"t":"2026-07-30T04:00:00Z","v":990099,"vw":5.126315},{"c":5.1,"h":5.16,"l":4.95,"n":8383,"o":5.16,"t":"2026-07-31T04:00:00Z","v":540621,"vw":5.069729},{"c":5.23,"h":5.26,"l":5.02,"n":9629,"o":5.1,"t":"2026-08-03T04:00:00Z","v":719862,"vw":5.185798},{"c":5.33,"h":5.39,"l":5.2,"n":10567,"o":5.24,"t":"2026-08-04T04:00:00Z","v":727508,"vw":5.318138},{"c":5.09,"h":5.41,"l":5.04,"n":21060,"o":5.33,"t":"2026-08-05T04:00:00Z","v":1601223,"vw":5.136915},{"c":5.115,"h":5.2,"l":4.4475,"n":24406,"o":4.64,"t":"2026-08-06T04:00:00Z","v":2339742,"vw":4.989131},{"c":5,"h":5.17,"l":4.97,"n":12024,"o":5.16,"t":"2026-08-07T04:00:00Z","v":1306670,"vw":5.022869},{"c":5.02,"h":5.065,"l":4.8,"n":19520,"o":4.93,"t":"2026-08-10T04:00:00Z","v":2000628,"vw":4.955009},{"c":4.93,"h":5.09,"l":4.849,"n":15497,"o":5.05,"t":"2026-08-11T04:00:00Z","v":1064945,"vw":4.920785},{"c":5.19,"h":5.26,"l":4.92,"n":12145,"o":4.95,"t":"2026-08-12T04:00:00Z","v":1068920,"vw":5.150773},{"c":5.03,"h":5.24,"l":4.995,"n":8399,"o":5.2,"t":"2026-08-13T04:00:00Z","v":863542,"vw":5.061257},{"c":5.22,"h":5.28,"l":4.955,"n":11587,"o":5.04,"t":"2026-08-14T04:00:00Z","v":959695,"vw":5.161197},{"c":5.26,"h":5.335,"l":5.13,"n":9367,"o":5.15,"t":"2026-08-17T04:00:00Z","v":795430,"vw":5.257622},{"c":5.44,"h":5.48,"l":5.23,"n":10529,"o":5.23,"t":"2026-08-18T04:00:00Z","v":996323,"vw":5.375888},{"c":5.57,"h":5.59,"l":5.39,"n":9270,"o":5.5,"t":"2026-08-19T04:00:00Z","v":895373,"vw":5.522567},{"c":5.38,"h":5.52,"l":5.315,"n":9982,"o":5.52,"t":"2026-08-20T04:00:00Z","v":913362,"vw":5.38224},{"c":5.28,"h":5.42,"l":5.265,"n":7862,"o":5.42,"t":"2026-08-21T04:00:00Z","v":656018,"vw":5.326398},{"c":5.33,"h":5.37,"l":5.2,"n":9379,"o":5.335,"t":"2026-08-24T04:00:00Z","v":773834,"vw":5.306168},{"c":5.44,"h":5.4999,"l":5.34,"n":7528,"o":5.34,"t":"2026-08-25T04:00:00Z","v":876379,"vw":5.442743},{"c":5.35,"h":5.43,"l":5.24,"n":8942,"o":5.43,"t":"2026-08-26T04:00:00Z","v":927012,"vw":5.323173},{"c":5.44,"h":5.48,"l":5.27,"n":6775,"o":5.35,"t":"2026-08-27T04:00:00Z","v":545448,"vw":5.407414},{"c":5.29,"h":5.435,"l":5.22,"n":6706,"o":5.4,"t":"2026-08-28T04:00:00Z","v":524849,"vw":5.28203},{"c":5.4,"h":5.45,"l":5.205,"n":5770,"o":5.23,"t":"2026-08-31T04:00:00Z","v":777336,"vw":5.370264},{"c":5.42,"h":5.435,"l":5.32,"n":6832,"o":5.36,"t":"2026-09-01T04:00:00Z","v":584191,"vw":5.390914},{"c":5.53,"h":5.64,"l":5.38,"n":7565,"o":5.4,"t":"2026-09-02T04:00:00Z","v":620613,"vw":5.518035},{"c":5.34,"h":5.59,"l":5.295,"n":7312,"o":5.55,"t":"2026-09-03T04:00:00Z","v":756005,"vw":5.350568},{"c":5.43,"h":5.45,"l":5.29,"n":6121,"o":5.29,"t":"2026-09-04T04:00:00Z","v":588550,"vw":5.404055},{"c":5.33,"h":5.445,"l":5.225,"n":7481,"o":5.36,"t":"2026-09-08T04:00:00Z","v":620402,"vw":5.362426},{"c":5.25,"h":5.3463,"l":5.215,"n":8822,"o":5.29,"t":"2026-09-09T04:00:00Z","v":714397,"vw":5.249706},{"c":5.04,"h":5.2,"l":5.01,"n":7660,"o":5.2,"t":"2026-09-10T04:00:00Z","v":957519,"vw":5.06612},{"c":5.09,"h":5.17,"l":5.05,"n":8607,"o":5.1,"t":"2026-09-11T04:00:00Z","v":701130,"vw":5.108514},{"c":5.15,"h":5.19,"l":5.0408,"n":7384,"o":5.12,"t":"2026-09-14T04:00:00Z","v":817635,"vw":5.129457},{"c":4.99,"h":5.17,"l":4.955,"n":6818,"o":5.17,"t":"2026-09-15T04:00:00Z","v":758890,"vw":5.001586},{"c":5,"h":5.03,"l":4.94,"n":6877,"o":5,"t":"2026-09-16T04:00:00Z","v":441205,"vw":4.986688},{"c":5.11,"h":5.17,"l":4.99,"n":6520,"o":4.99,"t":"2026-09-17T04:00:00Z","v":645877,"vw":5.102262},{"c":5.13,"h":5.15,"l":5.035,"n":7888,"o":5.085,"t":"2026-09-18T04:00:00Z","v":1657808,"vw":5.11619},{"c":5.155,"h":5.168,"l":5.05,"n":8492,"o":5.15,"t":"2026-09-21T04:00:00Z","v":938692,"vw":5.130452},{"c":5.21,"h":5.23,"l":5.1,"n":6102,"o":5.19,"t":"2026-09-22T04:00:00Z","v":617586,"vw":5.18764},{"c":5.04,"h":5.33,"l":4.995,"n":7438,"o":5.32,"t":"2026-09-23T04:00:00Z","v":904785,"vw":5.100309},{"c":4.98,"h":5.06,"l":4.94,"n":6222,"o":5.05,"t":"2026-09-24T04:00:00Z","v":920926,"vw":4.99606},{"c":5.05,"h":5.07,"l":4.93,"n":7211,"o":5.01,"t":"2026-09-25T04:00:00Z","v":722270,"vw":5.013482},{"c":5.17,"h":5.17,"l":4.965,"n":6640,"o":5.05,"t":"2026-09-28T04:00:00Z","v":813088,"vw":5.083688},{"c":5.03,"h":5.18,"l":5,"n":25848,"o":5.17,"t":"2026-09-29T04:00:00Z","v":2669442,"vw":5.070622},{"c":4.91,"h":5.19,"l":4.9,"n":19904,"o":5.16,"t":"2026-09-30T04:00:00Z","v":3077121,"vw":4.98885},{"c":4.81,"h":4.955,"l":4.79,"n":11636,"o":4.9,"t":"2026-10-01T04:00:00Z","v":1351746,"vw":4.856842},{"c":4.63,"h":4.85,"l":4.565,"n":9906,"o":4.85,"t":"2026-10-02T04:00:00Z","v":1448994,"vw":4.660793},{"c":4.58,"h":4.6,"l":4.49,"n":7914,"o":4.59,"t":"2026-10-05T04:00:00Z","v":726814,"vw":4.547129},{"c":4.52,"h":4.6,"l":4.43,"n":8180,"o":4.6,"t":"2026-10-06T04:00:00Z","v":1801148,"vw":4.489268},{"c":4.56,"h":4.64,"l":4.44,"n":5917,"o":4.48,"t":"2026-10-07T04:00:00Z","v":758368,"vw":4.573142},{"c":4.53,"h":4.535,"l":4.35,"n":6339,"o":4.52,"t":"2026-10-08T04:00:00Z","v":978925,"vw":4.487262},{"c":4.57,"h":4.585,"l":4.47,"n":6371,"o":4.51,"t":"2026-10-09T04:00:00Z","v":640281,"vw":4.550206},{"c":4.54,"h":4.56,"l":4.475,"n":6293,"o":4.56,"t":"2026-10-12T04:00:00Z","v":519689,"vw":4.526873},{"c":4.3,"h":4.54,"l":4.28,"n":7459,"o":4.53,"t":"2026-10-13T04:00:00Z","v":761348,"vw":4.353591},{"c":4.22,"h":4.39,"l":4.2,"n":7955,"o":4.29,"t":"2026-10-14T04:00:00Z","v":1062673,"vw":4.247692},{"c":4.24,"h":4.305,"l":4.01,"n":7790,"o":4.04,"t":"2026-10-15T04:00:00Z","v":1046880,"vw":4.229789},{"c":4.03,"h":4.27,"l":3.995,"n":7688,"o":4.25,"t":"2026-10-16T04:00:00Z","v":1049805,"vw":4.098148},{"c":4.09,"h":4.12,"l":4.035,"n":8240,"o":4.06,"t":"2026-10-19T04:00:00Z","v":671331,"vw":4.084406},{"c":4.17,"h":4.315,"l":4.1,"n":7619,"o":4.11,"t":"2026-10-20T04:00:00Z","v":857214,"vw":4.224033},{"c":4.01,"h":4.18,"l":3.965,"n":9005,"o":4.18,"t":"2026-10-21T04:00:00Z","v":1087863,"vw":4.041659},{"c":4.05,"h":4.125,"l":3.96,"n":6927,"o":4.01,"t":"2026-10-22T04:00:00Z","v":604838,"vw":4.051294}],"volatilityBars":[{"c":5.125,"h":5.205,"l":5.12,"n":234,"o":5.19,"t":"2026-09-22T13:30:00Z","v":26633,"vw":5.14626},{"c":5.16,"h":5.19,"l":5.125,"n":258,"o":5.13,"t":"2026-09-22T13:45:00Z","v":20655,"vw":5.16498},{"c":5.15,"h":5.17,"l":5.145,"n":220,"o":5.15,"t":"2026-09-22T14:00:00Z","v":13886,"vw":5.155325},{"c":5.12,"h":5.155,"l":5.1,"n":237,"o":5.155,"t":"2026-09-22T14:15:00Z","v":17592,"vw":5.114717},{"c":5.13,"h":5.15,"l":5.11,"n":307,"o":5.12,"t":"2026-09-22T14:30:00Z","v":26927,"vw":5.127162},{"c":5.15,"h":5.15,"l":5.13,"n":304,"o":5.13,"t":"2026-09-22T14:45:00Z","v":11689,"vw":5.144364},{"c":5.16,"h":5.165,"l":5.145,"n":215,"o":5.155,"t":"2026-09-22T15:00:00Z","v":13128,"vw":5.153879},{"c":5.195,"h":5.195,"l":5.16,"n":265,"o":5.16,"t":"2026-09-22T15:15:00Z","v":24099,"vw":5.180759},{"c":5.165,"h":5.195,"l":5.155,"n":141,"o":5.19,"t":"2026-09-22T15:30:00Z","v":15688,"vw":5.172784},{"c":5.14,"h":5.165,"l":5.14,"n":125,"o":5.165,"t":"2026-09-22T15:45:00Z","v":10598,"vw":5.15755},{"c":5.15,"h":5.15,"l":5.145,"n":79,"o":5.145,"t":"2026-09-22T16:00:00Z","v":5574,"vw":5.146506},{"c":5.17,"h":5.1799,"l":5.145,"n":166,"o":5.145,"t":"2026-09-22T16:15:00Z","v":16412,"vw":5.157054},{"c":5.205,"h":5.205,"l":5.17,"n":221,"o":5.17,"t":"2026-09-22T16:30:00Z","v":16898,"vw":5.186998},{"c":5.22,"h":5.22,"l":5.2,"n":115,"o":5.205,"t":"2026-09-22T16:45:00Z","v":13964,"vw":5.20823},{"c":5.215,"h":5.23,"l":5.21,"n":131,"o":5.23,"t":"2026-09-22T17:00:00Z","v":9847,"vw":5.21456},{"c":5.2,"h":5.23,"l":5.2,"n":112,"o":5.22,"t":"2026-09-22T17:15:00Z","v":6133,"vw":5.215832},{"c":5.205,"h":5.21,"l":5.2,"n":50,"o":5.205,"t":"2026-09-22T17:30:00Z","v":3630,"vw":5.202087},{"c":5.2091,"h":5.21,"l":5.19,"n":210,"o":5.2,"t":"2026-09-22T17:45:00Z","v":16665,"vw":5.201123},{"c":5.205,"h":5.21,"l":5.205,"n":116,"o":5.205,"t":"2026-09-22T18:00:00Z","v":6695,"vw":5.209493},{"c":5.205,"h":5.215,"l":5.205,"n":115,"o":5.21,"t":"2026-09-22T18:15:00Z","v":8460,"vw":5.211602},{"c":5.18,"h":5.205,"l":5.18,"n":129,"o":5.205,"t":"2026-09-22T18:30:00Z","v":9493,"vw":5.19179},{"c":5.195,"h":5.195,"l":5.18,"n":155,"o":5.18,"t":"2026-09-22T18:45:00Z","v":9519,"vw":5.189754},{"c":5.195,"h":5.2,"l":5.185,"n":183,"o":5.19,"t":"2026-09-22T19:00:00Z","v":14851,"vw":5.189362},{"c":5.17,"h":5.19,"l":5.17,"n":141,"o":5.19,"t":"2026-09-22T19:15:00Z","v":9132,"vw":5.18009},{"c":5.205,"h":5.21,"l":5.165,"n":408,"o":5.17,"t":"2026-09-22T19:30:00Z","v":35152,"vw":5.18669},{"c":5.22,"h":5.23,"l":5.2,"n":980,"o":5.2,"t":"2026-09-22T19:45:00Z","v":88194,"vw":5.213009},{"c":5.21,"h":5.21,"l":5.21,"n":8,"o":5.21,"t":"2026-09-22T20:00:00Z","v":154528,"vw":5.21},{"c":5.2406,"h":5.2406,"l":5.2406,"n":1,"o":5.2406,"t":"2026-09-22T20:30:00Z","v":250,"vw":5.2406},{"c":5.26,"h":5.26,"l":5.24,"n":6,"o":5.25,"t":"2026-09-23T11:00:00Z","v":661,"vw":5.251129},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-23T11:45:00Z","v":310,"vw":5.27},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-09-23T13:15:00Z","v":100,"vw":5.28},{"c":5.24,"h":5.33,"l":5.23,"n":175,"o":5.32,"t":"2026-09-23T13:30:00Z","v":32024,"vw":5.304262},{"c":5.2,"h":5.26,"l":5.18,"n":124,"o":5.25,"t":"2026-09-23T13:45:00Z","v":40636,"vw":5.227086},{"c":5.17,"h":5.215,"l":5.15,"n":446,"o":5.21,"t":"2026-09-23T14:00:00Z","v":200290,"vw":5.192194},{"c":5.16,"h":5.18,"l":5.145,"n":173,"o":5.17,"t":"2026-09-23T14:15:00Z","v":17594,"vw":5.162598},{"c":5.06,"h":5.155,"l":5.06,"n":380,"o":5.15,"t":"2026-09-23T14:30:00Z","v":35060,"vw":5.105744},{"c":5.02,"h":5.055,"l":5.01,"n":280,"o":5.05,"t":"2026-09-23T14:45:00Z","v":38491,"vw":5.028357},{"c":5.045,"h":5.045,"l":4.995,"n":286,"o":5.02,"t":"2026-09-23T15:00:00Z","v":35435,"vw":5.013919},{"c":5.07,"h":5.095,"l":5.05,"n":205,"o":5.05,"t":"2026-09-23T15:15:00Z","v":29802,"vw":5.077563},{"c":5.05,"h":5.065,"l":5.04,"n":198,"o":5.065,"t":"2026-09-23T15:30:00Z","v":33952,"vw":5.050517},{"c":5.025,"h":5.0597,"l":5.02,"n":134,"o":5.055,"t":"2026-09-23T15:45:00Z","v":6631,"vw":5.042045},{"c":5.045,"h":5.045,"l":5.02,"n":171,"o":5.02,"t":"2026-09-23T16:00:00Z","v":16547,"vw":5.033541},{"c":5.01,"h":5.04,"l":5,"n":170,"o":5.04,"t":"2026-09-23T16:15:00Z","v":11529,"vw":5.021581},{"c":5.035,"h":5.04,"l":5.01,"n":441,"o":5.01,"t":"2026-09-23T16:30:00Z","v":43744,"vw":5.024467},{"c":5.015,"h":5.03,"l":5.015,"n":172,"o":5.03,"t":"2026-09-23T16:45:00Z","v":12879,"vw":5.021208},{"c":5,"h":5.015,"l":4.995,"n":205,"o":5.015,"t":"2026-09-23T17:00:00Z","v":14248,"vw":5.003063},{"c":5.0014,"h":5.01,"l":5,"n":129,"o":5,"t":"2026-09-23T17:15:00Z","v":5078,"vw":5.006505},{"c":5.025,"h":5.025,"l":5.005,"n":263,"o":5.005,"t":"2026-09-23T17:30:00Z","v":13414,"vw":5.010986},{"c":5.0299,"h":5.03,"l":5.01,"n":126,"o":5.025,"t":"2026-09-23T17:45:00Z","v":6994,"vw":5.020248},{"c":5.008,"h":5.035,"l":5,"n":164,"o":5.03,"t":"2026-09-23T18:00:00Z","v":11101,"vw":5.017738},{"c":5.015,"h":5.02,"l":5.005,"n":126,"o":5.005,"t":"2026-09-23T18:15:00Z","v":6142,"vw":5.013522},{"c":5.015,"h":5.025,"l":5.0001,"n":213,"o":5.015,"t":"2026-09-23T18:30:00Z","v":14666,"vw":5.012082},{"c":5.025,"h":5.03,"l":5.015,"n":106,"o":5.015,"t":"2026-09-23T18:45:00Z","v":5441,"vw":5.022765},{"c":5.08,"h":5.08,"l":5.02,"n":215,"o":5.03,"t":"2026-09-23T19:00:00Z","v":19504,"vw":5.04208},{"c":5.07,"h":5.08,"l":5.07,"n":191,"o":5.08,"t":"2026-09-23T19:15:00Z","v":14217,"vw":5.075314},{"c":5.03,"h":5.07,"l":5.03,"n":234,"o":5.07,"t":"2026-09-23T19:30:00Z","v":12716,"vw":5.054218},{"c":5.03,"h":5.05,"l":5.025,"n":1197,"o":5.03,"t":"2026-09-23T19:45:00Z","v":93487,"vw":5.036634},{"c":5.05,"h":5.05,"l":5.04,"n":20,"o":5.04,"t":"2026-09-23T20:00:00Z","v":112229,"vw":5.04004},{"c":5.11,"h":5.11,"l":5.09,"n":6,"o":5.09,"t":"2026-09-23T21:45:00Z","v":1018,"vw":5.10566},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-24T08:15:00Z","v":182,"vw":5.06},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-09-24T09:30:00Z","v":641,"vw":5.09},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-24T12:45:00Z","v":299,"vw":5.14},{"c":4.985,"h":5.05,"l":4.97,"n":283,"o":5.05,"t":"2026-09-24T13:30:00Z","v":34329,"vw":5.004091},{"c":4.96,"h":4.99,"l":4.955,"n":239,"o":4.985,"t":"2026-09-24T13:45:00Z","v":20652,"vw":4.9744},{"c":5.0221,"h":5.0221,"l":4.94,"n":264,"o":4.955,"t":"2026-09-24T14:00:00Z","v":28393,"vw":4.968685},{"c":5.025,"h":5.035,"l":5.015,"n":143,"o":5.025,"t":"2026-09-24T14:15:00Z","v":24291,"vw":5.025844},{"c":5.035,"h":5.05,"l":5.025,"n":162,"o":5.025,"t":"2026-09-24T14:30:00Z","v":12752,"vw":5.035735},{"c":5.015,"h":5.045,"l":5.01,"n":195,"o":5.035,"t":"2026-09-24T14:45:00Z","v":30736,"vw":5.027841},{"c":4.995,"h":5.01,"l":4.98,"n":212,"o":5.01,"t":"2026-09-24T15:00:00Z","v":40250,"vw":4.992035},{"c":4.98,"h":5.005,"l":4.98,"n":155,"o":4.995,"t":"2026-09-24T15:15:00Z","v":11472,"vw":4.990534},{"c":4.98,"h":4.9892,"l":4.965,"n":211,"o":4.985,"t":"2026-09-24T15:30:00Z","v":27485,"vw":4.980348},{"c":4.975,"h":4.985,"l":4.97,"n":81,"o":4.985,"t":"2026-09-24T15:45:00Z","v":4319,"vw":4.977673},{"c":4.965,"h":4.975,"l":4.955,"n":193,"o":4.97,"t":"2026-09-24T16:00:00Z","v":15052,"vw":4.966062},{"c":5.01,"h":5.025,"l":4.965,"n":306,"o":4.97,"t":"2026-09-24T16:15:00Z","v":71129,"vw":5.006352},{"c":5.01,"h":5.015,"l":4.995,"n":107,"o":5,"t":"2026-09-24T16:30:00Z","v":10251,"vw":5.003303},{"c":5,"h":5.005,"l":4.99,"n":46,"o":5,"t":"2026-09-24T16:45:00Z","v":5344,"vw":4.999375},{"c":5.0155,"h":5.02,"l":4.99,"n":165,"o":4.995,"t":"2026-09-24T17:00:00Z","v":11975,"vw":5.004806},{"c":5.01,"h":5.015,"l":5,"n":73,"o":5.015,"t":"2026-09-24T17:15:00Z","v":5995,"vw":5.011585},{"c":5.0245,"h":5.025,"l":5.005,"n":112,"o":5.015,"t":"2026-09-24T17:30:00Z","v":9798,"vw":5.012348},{"c":5.03,"h":5.035,"l":5.025,"n":113,"o":5.03,"t":"2026-09-24T17:45:00Z","v":6865,"vw":5.028374},{"c":5.045,"h":5.045,"l":5.025,"n":147,"o":5.035,"t":"2026-09-24T18:00:00Z","v":11368,"vw":5.033186},{"c":5.025,"h":5.05,"l":5.015,"n":186,"o":5.04,"t":"2026-09-24T18:15:00Z","v":27470,"vw":5.031459},{"c":5.045,"h":5.06,"l":5.025,"n":174,"o":5.025,"t":"2026-09-24T18:30:00Z","v":18995,"vw":5.039876},{"c":5.035,"h":5.045,"l":5.035,"n":144,"o":5.04,"t":"2026-09-24T18:45:00Z","v":10723,"vw":5.037801},{"c":5.005,"h":5.035,"l":5.005,"n":151,"o":5.03,"t":"2026-09-24T19:00:00Z","v":9306,"vw":5.016272},{"c":5.015,"h":5.015,"l":5,"n":199,"o":5.005,"t":"2026-09-24T19:15:00Z","v":29330,"vw":5.006852},{"c":5.015,"h":5.025,"l":5.01,"n":305,"o":5.015,"t":"2026-09-24T19:30:00Z","v":25734,"vw":5.016223},{"c":4.985,"h":5.015,"l":4.96,"n":1422,"o":5.01,"t":"2026-09-24T19:45:00Z","v":156188,"vw":4.979845},{"c":4.98,"h":4.98,"l":4.98,"n":17,"o":4.98,"t":"2026-09-24T20:00:00Z","v":160651,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":8,"o":4.98,"t":"2026-09-24T22:30:00Z","v":8000,"vw":4.98},{"c":4.99,"h":5.03,"l":4.9801,"n":280,"o":5.01,"t":"2026-09-25T13:30:00Z","v":32749,"vw":5.008573},{"c":4.99,"h":4.99,"l":4.975,"n":97,"o":4.99,"t":"2026-09-25T13:45:00Z","v":7838,"vw":4.982879},{"c":4.99,"h":5,"l":4.96,"n":286,"o":4.98,"t":"2026-09-25T14:00:00Z","v":24116,"vw":4.977942},{"c":4.99,"h":5.01,"l":4.97,"n":150,"o":4.985,"t":"2026-09-25T14:15:00Z","v":18014,"vw":4.9954},{"c":4.97,"h":5,"l":4.97,"n":235,"o":4.995,"t":"2026-09-25T14:30:00Z","v":15225,"vw":4.982141},{"c":4.975,"h":4.98,"l":4.9601,"n":124,"o":4.9698,"t":"2026-09-25T14:45:00Z","v":16116,"vw":4.968692},{"c":4.975,"h":4.99,"l":4.965,"n":105,"o":4.975,"t":"2026-09-25T15:00:00Z","v":7778,"vw":4.975437},{"c":4.965,"h":4.97,"l":4.965,"n":35,"o":4.97,"t":"2026-09-25T15:15:00Z","v":1807,"vw":4.969533},{"c":4.9309,"h":4.965,"l":4.9309,"n":152,"o":4.965,"t":"2026-09-25T15:30:00Z","v":12208,"vw":4.946417},{"c":4.965,"h":4.97,"l":4.935,"n":154,"o":4.935,"t":"2026-09-25T15:45:00Z","v":11036,"vw":4.950784},{"c":4.98,"h":4.99,"l":4.955,"n":201,"o":4.96,"t":"2026-09-25T16:00:00Z","v":8528,"vw":4.975061},{"c":4.9991,"h":5,"l":4.98,"n":131,"o":4.98,"t":"2026-09-25T16:15:00Z","v":10155,"vw":4.989662},{"c":4.985,"h":5,"l":4.98,"n":138,"o":4.995,"t":"2026-09-25T16:30:00Z","v":12253,"vw":4.986766},{"c":4.985,"h":4.99,"l":4.985,"n":57,"o":4.985,"t":"2026-09-25T16:45:00Z","v":2985,"vw":4.986128},{"c":4.985,"h":4.99,"l":4.985,"n":99,"o":4.985,"t":"2026-09-25T17:00:00Z","v":4371,"vw":4.985256},{"c":4.975,"h":4.98,"l":4.975,"n":192,"o":4.98,"t":"2026-09-25T17:15:00Z","v":10195,"vw":4.976786},{"c":4.995,"h":4.9975,"l":4.93,"n":673,"o":4.975,"t":"2026-09-25T17:30:00Z","v":73780,"vw":4.957587},{"c":4.975,"h":5.005,"l":4.975,"n":229,"o":4.995,"t":"2026-09-25T17:45:00Z","v":15234,"vw":4.992407},{"c":4.985,"h":4.99,"l":4.97,"n":189,"o":4.975,"t":"2026-09-25T18:00:00Z","v":16013,"vw":4.979395},{"c":4.985,"h":4.99,"l":4.985,"n":90,"o":4.99,"t":"2026-09-25T18:15:00Z","v":3254,"vw":4.987128},{"c":4.985,"h":4.99,"l":4.985,"n":217,"o":4.985,"t":"2026-09-25T18:30:00Z","v":14413,"vw":4.985112},{"c":5.005,"h":5.005,"l":4.98,"n":332,"o":4.99,"t":"2026-09-25T18:45:00Z","v":36894,"vw":4.991665},{"c":5.03,"h":5.03,"l":5.005,"n":314,"o":5.005,"t":"2026-09-25T19:00:00Z","v":26385,"vw":5.013388},{"c":5.02,"h":5.06,"l":5.02,"n":505,"o":5.0297,"t":"2026-09-25T19:15:00Z","v":63440,"vw":5.038108},{"c":5.055,"h":5.06,"l":5.025,"n":322,"o":5.025,"t":"2026-09-25T19:30:00Z","v":33884,"vw":5.051549},{"c":5.05,"h":5.07,"l":5.04,"n":1175,"o":5.055,"t":"2026-09-25T19:45:00Z","v":116062,"vw":5.055049},{"c":5.05,"h":5.05,"l":5.05,"n":21,"o":5.05,"t":"2026-09-25T20:00:00Z","v":104367,"vw":5.05},{"c":5.0492,"h":5.0492,"l":5.0492,"n":1,"o":5.0492,"t":"2026-09-25T20:30:00Z","v":200,"vw":5.0492},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-25T21:30:00Z","v":100,"vw":5.05},{"c":4.95,"h":4.96,"l":4.95,"n":9,"o":4.96,"t":"2026-09-28T11:00:00Z","v":2792,"vw":4.957628},{"c":4.9266,"h":4.9266,"l":4.9266,"n":1,"o":4.9266,"t":"2026-09-28T11:15:00Z","v":660,"vw":4.9266},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-09-28T12:15:00Z","v":600,"vw":5.05},{"c":5.0025,"h":5.0025,"l":5.0025,"n":1,"o":5.0025,"t":"2026-09-28T13:15:00Z","v":600,"vw":5.0025},{"c":4.99,"h":5.05,"l":4.9801,"n":169,"o":5.05,"t":"2026-09-28T13:30:00Z","v":31035,"vw":5.008943},{"c":5.005,"h":5.01,"l":4.99,"n":220,"o":4.99,"t":"2026-09-28T13:45:00Z","v":23404,"vw":4.999511},{"c":5.02,"h":5.03,"l":4.992,"n":156,"o":5.01,"t":"2026-09-28T14:00:00Z","v":19342,"vw":5.00307},{"c":5.03,"h":5.04,"l":5.01,"n":200,"o":5.02,"t":"2026-09-28T14:15:00Z","v":16436,"vw":5.026664},{"c":5.01,"h":5.03,"l":5,"n":135,"o":5.03,"t":"2026-09-28T14:30:00Z","v":26623,"vw":5.008734},{"c":5.035,"h":5.045,"l":5.02,"n":230,"o":5.02,"t":"2026-09-28T14:45:00Z","v":17152,"vw":5.031327},{"c":5.005,"h":5.0399,"l":5.005,"n":211,"o":5.035,"t":"2026-09-28T15:00:00Z","v":15733,"vw":5.021674},{"c":5.015,"h":5.0163,"l":4.99,"n":195,"o":5.0084,"t":"2026-09-28T15:15:00Z","v":25049,"vw":4.999465},{"c":4.975,"h":5.015,"l":4.975,"n":161,"o":5.015,"t":"2026-09-28T15:30:00Z","v":22206,"vw":4.993567},{"c":4.975,"h":4.98,"l":4.965,"n":113,"o":4.975,"t":"2026-09-28T15:45:00Z","v":5605,"vw":4.969529},{"c":4.975,"h":4.98,"l":4.975,"n":59,"o":4.975,"t":"2026-09-28T16:00:00Z","v":2271,"vw":4.977187},{"c":5.005,"h":5.005,"l":4.965,"n":224,"o":4.97,"t":"2026-09-28T16:15:00Z","v":14804,"vw":4.984349},{"c":5.02,"h":5.03,"l":5,"n":119,"o":5,"t":"2026-09-28T16:30:00Z","v":11493,"vw":5.011077},{"c":5.03,"h":5.03,"l":5.005,"n":161,"o":5.02,"t":"2026-09-28T16:45:00Z","v":17233,"vw":5.01747},{"c":5.065,"h":5.07,"l":5.025,"n":261,"o":5.025,"t":"2026-09-28T17:00:00Z","v":31336,"vw":5.042999},{"c":5.07,"h":5.07,"l":5.045,"n":234,"o":5.065,"t":"2026-09-28T17:15:00Z","v":26444,"vw":5.062389},{"c":5.075,"h":5.085,"l":5.07,"n":113,"o":5.0723,"t":"2026-09-28T17:30:00Z","v":5463,"vw":5.078531},{"c":5.08,"h":5.08,"l":5.075,"n":99,"o":5.075,"t":"2026-09-28T17:45:00Z","v":5154,"vw":5.076728},{"c":5.128,"h":5.13,"l":5.08,"n":197,"o":5.08,"t":"2026-09-28T18:00:00Z","v":17719,"vw":5.095373},{"c":5.105,"h":5.125,"l":5.1,"n":158,"o":5.12,"t":"2026-09-28T18:15:00Z","v":10037,"vw":5.113336},{"c":5.105,"h":5.115,"l":5.09,"n":218,"o":5.11,"t":"2026-09-28T18:30:00Z","v":14008,"vw":5.105905},{"c":5.11,"h":5.115,"l":5.1,"n":232,"o":5.1,"t":"2026-09-28T18:45:00Z","v":10309,"vw":5.107486},{"c":5.105,"h":5.12,"l":5.105,"n":171,"o":5.115,"t":"2026-09-28T19:00:00Z","v":7918,"vw":5.112342},{"c":5.115,"h":5.12,"l":5.105,"n":144,"o":5.105,"t":"2026-09-28T19:15:00Z","v":8510,"vw":5.111897},{"c":5.125,"h":5.15,"l":5.115,"n":426,"o":5.115,"t":"2026-09-28T19:30:00Z","v":32255,"vw":5.132763},{"c":5.17,"h":5.17,"l":5.11,"n":1124,"o":5.125,"t":"2026-09-28T19:45:00Z","v":110837,"vw":5.148368},{"c":5.17,"h":5.17,"l":5.17,"n":20,"o":5.17,"t":"2026-09-28T20:00:00Z","v":256370,"vw":5.17},{"c":5.2,"h":5.2,"l":5.19,"n":37,"o":5.19,"t":"2026-09-28T20:15:00Z","v":2315,"vw":5.19557},{"c":5.0007,"h":5.0007,"l":5.0007,"n":3,"o":5.0007,"t":"2026-09-28T21:15:00Z","v":1040,"vw":5.0007},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-28T21:30:00Z","v":2500,"vw":5},{"c":5.1139,"h":5.1139,"l":5.0067,"n":2,"o":5.0067,"t":"2026-09-28T22:00:00Z","v":1099,"vw":5.016454},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-28T23:30:00Z","v":100,"vw":5.11},{"c":5.1536,"h":5.1536,"l":5.1536,"n":1,"o":5.1536,"t":"2026-09-29T09:00:00Z","v":700,"vw":5.1536},{"c":5.11,"h":5.18,"l":5.1,"n":297,"o":5.17,"t":"2026-09-29T13:30:00Z","v":39727,"vw":5.152035},{"c":5.155,"h":5.155,"l":5.105,"n":100,"o":5.11,"t":"2026-09-29T13:45:00Z","v":6773,"vw":5.131774},{"c":5.16,"h":5.16,"l":5.13,"n":120,"o":5.15,"t":"2026-09-29T14:00:00Z","v":5205,"vw":5.139918},{"c":5.14,"h":5.1699,"l":5.125,"n":164,"o":5.16,"t":"2026-09-29T14:15:00Z","v":11412,"vw":5.141062},{"c":5.1161,"h":5.1399,"l":5.095,"n":224,"o":5.13,"t":"2026-09-29T14:30:00Z","v":23301,"vw":5.117024},{"c":5.1493,"h":5.1499,"l":5.125,"n":164,"o":5.13,"t":"2026-09-29T14:45:00Z","v":18740,"vw":5.135873},{"c":5.11,"h":5.145,"l":5.1,"n":208,"o":5.145,"t":"2026-09-29T15:00:00Z","v":11522,"vw":5.120856},{"c":5.095,"h":5.117,"l":5.095,"n":140,"o":5.1,"t":"2026-09-29T15:15:00Z","v":9172,"vw":5.105977},{"c":5.085,"h":5.105,"l":5.075,"n":547,"o":5.09,"t":"2026-09-29T15:30:00Z","v":98186,"vw":5.091444},{"c":5.1,"h":5.115,"l":5.085,"n":366,"o":5.09,"t":"2026-09-29T15:45:00Z","v":35646,"vw":5.101117},{"c":5.105,"h":5.105,"l":5.095,"n":84,"o":5.1,"t":"2026-09-29T16:00:00Z","v":5374,"vw":5.101436},{"c":5.105,"h":5.115,"l":5.095,"n":172,"o":5.1,"t":"2026-09-29T16:15:00Z","v":11145,"vw":5.104466},{"c":5.1,"h":5.108,"l":5.1,"n":195,"o":5.105,"t":"2026-09-29T16:30:00Z","v":8742,"vw":5.103713},{"c":5.115,"h":5.115,"l":5.09,"n":178,"o":5.09,"t":"2026-09-29T16:45:00Z","v":14423,"vw":5.104638},{"c":5.095,"h":5.1192,"l":5.09,"n":135,"o":5.115,"t":"2026-09-29T17:00:00Z","v":11437,"vw":5.102725},{"c":5.095,"h":5.1,"l":5.085,"n":133,"o":5.09,"t":"2026-09-29T17:15:00Z","v":11348,"vw":5.090663},{"c":5.105,"h":5.11,"l":5.095,"n":69,"o":5.095,"t":"2026-09-29T17:30:00Z","v":4989,"vw":5.101076},{"c":5.06,"h":5.11,"l":5.06,"n":328,"o":5.1,"t":"2026-09-29T17:45:00Z","v":30840,"vw":5.085352},{"c":5.1,"h":5.105,"l":5.065,"n":345,"o":5.07,"t":"2026-09-29T18:00:00Z","v":30407,"vw":5.080198},{"c":5.055,"h":5.12,"l":5.04,"n":359,"o":5.105,"t":"2026-09-29T18:15:00Z","v":33644,"vw":5.078311},{"c":5.025,"h":5.05,"l":5.02,"n":187,"o":5.05,"t":"2026-09-29T18:30:00Z","v":17856,"vw":5.032677},{"c":5.02,"h":5.03,"l":5.02,"n":187,"o":5.025,"t":"2026-09-29T18:45:00Z","v":19092,"vw":5.024635},{"c":5.025,"h":5.03,"l":5.015,"n":197,"o":5.02,"t":"2026-09-29T19:00:00Z","v":16296,"vw":5.023534},{"c":5.024,"h":5.04,"l":5.02,"n":261,"o":5.03,"t":"2026-09-29T19:15:00Z","v":24737,"vw":5.033954},{"c":5.025,"h":5.035,"l":5.015,"n":260,"o":5.025,"t":"2026-09-29T19:30:00Z","v":26339,"vw":5.02514},{"c":5.02,"h":5.04,"l":5,"n":1079,"o":5.025,"t":"2026-09-29T19:45:00Z","v":105688,"vw":5.020427},{"c":5.03,"h":5.03,"l":5.03,"n":16,"o":5.03,"t":"2026-09-29T20:00:00Z","v":224862,"vw":5.03},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-29T20:30:00Z","v":129,"vw":5.06},{"c":5.02,"h":5.02,"l":5,"n":8,"o":5,"t":"2026-09-29T22:15:00Z","v":2165,"vw":5.001439},{"c":6.3499,"h":6.9,"l":5.1,"n":9909,"o":5.1,"t":"2026-09-29T22:45:00Z","v":849859,"vw":6.403576},{"c":5.63,"h":6.39,"l":5.5,"n":5099,"o":6.3691,"t":"2026-09-29T23:00:00Z","v":528124,"vw":5.876687},{"c":5.6879,"h":5.7,"l":5.4,"n":1932,"o":5.6,"t":"2026-09-29T23:15:00Z","v":244971,"vw":5.603014},{"c":5.63,"h":5.69,"l":5.55,"n":904,"o":5.664,"t":"2026-09-29T23:30:00Z","v":89811,"vw":5.642696},{"c":5.72,"h":5.73,"l":5.61,"n":707,"o":5.62,"t":"2026-09-29T23:45:00Z","v":71523,"vw":5.67075},{"c":5.3787,"h":5.64,"l":5.29,"n":1256,"o":5.47,"t":"2026-09-30T08:00:00Z","v":96386,"vw":5.480463},{"c":5.47,"h":5.4711,"l":5.281,"n":182,"o":5.4063,"t":"2026-09-30T08:15:00Z","v":20792,"vw":5.353458},{"c":5.3863,"h":5.4789,"l":5.27,"n":185,"o":5.3,"t":"2026-09-30T08:30:00Z","v":19608,"vw":5.320633},{"c":5.3711,"h":5.46,"l":5.34,"n":151,"o":5.36,"t":"2026-09-30T08:45:00Z","v":12084,"vw":5.400322},{"c":5.4,"h":5.46,"l":5.37,"n":59,"o":5.37,"t":"2026-09-30T09:00:00Z","v":6208,"vw":5.41923},{"c":5.43,"h":5.4523,"l":5.3911,"n":58,"o":5.42,"t":"2026-09-30T09:15:00Z","v":10217,"vw":5.425099},{"c":5.41,"h":5.47,"l":5.4,"n":62,"o":5.415,"t":"2026-09-30T09:30:00Z","v":8044,"vw":5.421688},{"c":5.4689,"h":5.48,"l":5.42,"n":69,"o":5.46,"t":"2026-09-30T09:45:00Z","v":8598,"vw":5.454717},{"c":5.371,"h":5.44,"l":5.371,"n":60,"o":5.44,"t":"2026-09-30T10:00:00Z","v":4378,"vw":5.401787},{"c":5.38,"h":5.45,"l":5.3709,"n":56,"o":5.4089,"t":"2026-09-30T10:15:00Z","v":16337,"vw":5.398987},{"c":5.39,"h":5.4,"l":5.3,"n":104,"o":5.38,"t":"2026-09-30T10:30:00Z","v":13398,"vw":5.340822},{"c":5.35,"h":5.4241,"l":5.31,"n":33,"o":5.3171,"t":"2026-09-30T10:45:00Z","v":6392,"vw":5.373644},{"c":5.34,"h":5.4276,"l":5.29,"n":205,"o":5.3807,"t":"2026-09-30T11:00:00Z","v":51491,"vw":5.369693},{"c":5.26,"h":5.35,"l":5.251,"n":152,"o":5.31,"t":"2026-09-30T11:15:00Z","v":20555,"vw":5.283219},{"c":5.33,"h":5.34,"l":5.2,"n":146,"o":5.25,"t":"2026-09-30T11:30:00Z","v":19279,"vw":5.283757},{"c":5.2656,"h":5.3,"l":5.221,"n":61,"o":5.3,"t":"2026-09-30T11:45:00Z","v":17484,"vw":5.270596},{"c":5.29,"h":5.3,"l":5.2,"n":142,"o":5.221,"t":"2026-09-30T12:00:00Z","v":29220,"vw":5.236656},{"c":5.22,"h":5.299,"l":5.22,"n":47,"o":5.25,"t":"2026-09-30T12:15:00Z","v":12958,"vw":5.249745},{"c":5.28,"h":5.286,"l":5.211,"n":74,"o":5.221,"t":"2026-09-30T12:30:00Z","v":15151,"vw":5.241136},{"c":5.28,"h":5.286,"l":5.23,"n":43,"o":5.286,"t":"2026-09-30T12:45:00Z","v":15204,"vw":5.238471},{"c":5.23,"h":5.33,"l":5.22,"n":111,"o":5.28,"t":"2026-09-30T13:00:00Z","v":19866,"vw":5.260945},{"c":5.18,"h":5.25,"l":5.149,"n":169,"o":5.23,"t":"2026-09-30T13:15:00Z","v":27973,"vw":5.208347},{"c":5.05,"h":5.19,"l":5,"n":1392,"o":5.16,"t":"2026-09-30T13:30:00Z","v":308387,"vw":5.071667},{"c":4.9407,"h":5.09,"l":4.92,"n":988,"o":5.0485,"t":"2026-09-30T13:45:00Z","v":152482,"vw":4.996794},{"c":4.98,"h":5,"l":4.9,"n":1040,"o":4.945,"t":"2026-09-30T14:00:00Z","v":161109,"vw":4.947845},{"c":4.965,"h":4.98,"l":4.93,"n":571,"o":4.97,"t":"2026-09-30T14:15:00Z","v":67568,"vw":4.955871},{"c":4.93,"h":4.9885,"l":4.92,"n":1081,"o":4.97,"t":"2026-09-30T14:30:00Z","v":146431,"vw":4.945215},{"c":5,"h":5.0099,"l":4.94,"n":904,"o":4.94,"t":"2026-09-30T14:45:00Z","v":114998,"vw":4.964413},{"c":5.055,"h":5.06,"l":5.0021,"n":392,"o":5.0067,"t":"2026-09-30T15:00:00Z","v":43674,"vw":5.032078},{"c":5.11,"h":5.131,"l":5.0314,"n":585,"o":5.055,"t":"2026-09-30T15:15:00Z","v":122967,"vw":5.09754},{"c":5.0214,"h":5.145,"l":5.02,"n":740,"o":5.12,"t":"2026-09-30T15:30:00Z","v":101362,"vw":5.080012},{"c":5.045,"h":5.05,"l":5.02,"n":344,"o":5.025,"t":"2026-09-30T15:45:00Z","v":59171,"vw":5.034893},{"c":5.0599,"h":5.06,"l":5.04,"n":336,"o":5.05,"t":"2026-09-30T16:00:00Z","v":39525,"vw":5.052858},{"c":5.001,"h":5.055,"l":4.985,"n":350,"o":5.05,"t":"2026-09-30T16:15:00Z","v":31859,"vw":5.006892},{"c":4.9614,"h":5.02,"l":4.95,"n":425,"o":5.005,"t":"2026-09-30T16:30:00Z","v":39974,"vw":4.974978},{"c":4.9899,"h":4.99,"l":4.96,"n":314,"o":4.9614,"t":"2026-09-30T16:45:00Z","v":27749,"vw":4.970102},{"c":5.01,"h":5.02,"l":4.98,"n":367,"o":4.99,"t":"2026-09-30T17:00:00Z","v":35792,"vw":5.00023},{"c":5.01,"h":5.015,"l":4.99,"n":266,"o":5.01,"t":"2026-09-30T17:15:00Z","v":57756,"vw":5.000904},{"c":5.03,"h":5.045,"l":5.015,"n":225,"o":5.015,"t":"2026-09-30T17:30:00Z","v":21499,"vw":5.028271},{"c":4.995,"h":5.0299,"l":4.99,"n":304,"o":5.025,"t":"2026-09-30T17:45:00Z","v":29001,"vw":4.999903},{"c":4.975,"h":4.995,"l":4.96,"n":298,"o":4.995,"t":"2026-09-30T18:00:00Z","v":33495,"vw":4.985717},{"c":4.97,"h":4.985,"l":4.97,"n":360,"o":4.98,"t":"2026-09-30T18:15:00Z","v":43460,"vw":4.973953},{"c":4.9686,"h":4.98,"l":4.9686,"n":326,"o":4.98,"t":"2026-09-30T18:30:00Z","v":20936,"vw":4.975942},{"c":4.925,"h":4.97,"l":4.9201,"n":542,"o":4.97,"t":"2026-09-30T18:45:00Z","v":91831,"vw":4.939397},{"c":4.995,"h":5,"l":4.929,"n":454,"o":4.93,"t":"2026-09-30T19:00:00Z","v":76997,"vw":4.94934},{"c":4.995,"h":5,"l":4.9844,"n":566,"o":4.99,"t":"2026-09-30T19:15:00Z","v":55686,"vw":4.992027},{"c":4.98,"h":5.01,"l":4.97,"n":465,"o":4.995,"t":"2026-09-30T19:30:00Z","v":65073,"vw":4.993567},{"c":4.915,"h":4.995,"l":4.9,"n":1971,"o":4.985,"t":"2026-09-30T19:45:00Z","v":271638,"vw":4.936932},{"c":4.91,"h":4.92,"l":4.9,"n":30,"o":4.91,"t":"2026-09-30T20:00:00Z","v":351529,"vw":4.910245},{"c":4.93,"h":4.93,"l":4.9114,"n":2,"o":4.9114,"t":"2026-09-30T20:15:00Z","v":381,"vw":4.916282},{"c":4.97,"h":4.97,"l":4.92,"n":27,"o":4.93,"t":"2026-09-30T20:30:00Z","v":6639,"vw":4.924129},{"c":4.95,"h":4.97,"l":4.91,"n":19,"o":4.92,"t":"2026-09-30T20:45:00Z","v":2998,"vw":4.927667},{"c":4.96,"h":4.96,"l":4.95,"n":10,"o":4.95,"t":"2026-09-30T21:00:00Z","v":3743,"vw":4.95891},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-09-30T21:15:00Z","v":548,"vw":4.96},{"c":4.95,"h":4.96,"l":4.92,"n":7,"o":4.92,"t":"2026-09-30T21:30:00Z","v":809,"vw":4.938817},{"c":4.92,"h":4.92,"l":4.9138,"n":4,"o":4.92,"t":"2026-09-30T21:45:00Z","v":335,"vw":4.917984},{"c":4.9119,"h":4.92,"l":4.9119,"n":5,"o":4.92,"t":"2026-09-30T22:00:00Z","v":2144,"vw":4.914285},{"c":4.92,"h":4.9207,"l":4.92,"n":7,"o":4.92,"t":"2026-09-30T22:15:00Z","v":1476,"vw":4.920315},{"c":4.92,"h":4.927,"l":4.9101,"n":11,"o":4.92,"t":"2026-09-30T22:30:00Z","v":5666,"vw":4.919418},{"c":4.92,"h":4.92,"l":4.9105,"n":4,"o":4.92,"t":"2026-09-30T22:45:00Z","v":560,"vw":4.918297},{"c":4.94,"h":4.9484,"l":4.91,"n":6,"o":4.92,"t":"2026-09-30T23:00:00Z","v":985,"vw":4.91856},{"c":4.92,"h":4.92,"l":4.91,"n":11,"o":4.92,"t":"2026-09-30T23:15:00Z","v":1284,"vw":4.915067},{"c":4.9103,"h":4.93,"l":4.9103,"n":9,"o":4.93,"t":"2026-09-30T23:45:00Z","v":3971,"vw":4.927593},{"c":4.86,"h":4.92,"l":4.8303,"n":47,"o":4.9,"t":"2026-10-01T08:00:00Z","v":8165,"vw":4.897072},{"c":4.82,"h":4.86,"l":4.82,"n":8,"o":4.86,"t":"2026-10-01T08:30:00Z","v":4136,"vw":4.855116},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-01T08:45:00Z","v":574,"vw":4.86},{"c":4.83,"h":4.8382,"l":4.83,"n":2,"o":4.8382,"t":"2026-10-01T09:00:00Z","v":443,"vw":4.834072},{"c":4.8198,"h":4.8198,"l":4.8198,"n":1,"o":4.8198,"t":"2026-10-01T09:45:00Z","v":175,"vw":4.8198},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T10:00:00Z","v":131,"vw":4.85},{"c":4.86,"h":4.87,"l":4.83,"n":7,"o":4.87,"t":"2026-10-01T10:30:00Z","v":1252,"vw":4.859456},{"c":4.88,"h":4.9176,"l":4.8624,"n":17,"o":4.8624,"t":"2026-10-01T11:00:00Z","v":1998,"vw":4.883396},{"c":4.88,"h":4.8813,"l":4.87,"n":4,"o":4.87,"t":"2026-10-01T11:15:00Z","v":1662,"vw":4.872223},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-01T11:30:00Z","v":114,"vw":4.91},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-01T11:45:00Z","v":1000,"vw":4.88},{"c":4.88,"h":4.96,"l":4.88,"n":3,"o":4.96,"t":"2026-10-01T12:00:00Z","v":361,"vw":4.902222},{"c":4.8817,"h":4.9168,"l":4.88,"n":11,"o":4.89,"t":"2026-10-01T12:15:00Z","v":2759,"vw":4.888661},{"c":4.912,"h":4.912,"l":4.8825,"n":2,"o":4.8825,"t":"2026-10-01T12:30:00Z","v":1011,"vw":4.885418},{"c":4.85,"h":4.8809,"l":4.85,"n":21,"o":4.8809,"t":"2026-10-01T12:45:00Z","v":7283,"vw":4.870077},{"c":4.9185,"h":4.9185,"l":4.851,"n":7,"o":4.851,"t":"2026-10-01T13:00:00Z","v":1163,"vw":4.899445},{"c":4.9,"h":4.92,"l":4.8029,"n":722,"o":4.9,"t":"2026-10-01T13:30:00Z","v":143535,"vw":4.856477},{"c":4.82,"h":4.89,"l":4.805,"n":343,"o":4.89,"t":"2026-10-01T13:45:00Z","v":37286,"vw":4.829024},{"c":4.84,"h":4.865,"l":4.79,"n":487,"o":4.815,"t":"2026-10-01T14:00:00Z","v":87488,"vw":4.811142},{"c":4.84,"h":4.85,"l":4.825,"n":180,"o":4.85,"t":"2026-10-01T14:15:00Z","v":9026,"vw":4.841986},{"c":4.865,"h":4.875,"l":4.83,"n":202,"o":4.835,"t":"2026-10-01T14:30:00Z","v":15874,"vw":4.858168},{"c":4.88,"h":4.89,"l":4.865,"n":162,"o":4.87,"t":"2026-10-01T14:45:00Z","v":9963,"vw":4.873455},{"c":4.87,"h":4.885,"l":4.865,"n":219,"o":4.875,"t":"2026-10-01T15:00:00Z","v":8021,"vw":4.873939},{"c":4.85,"h":4.8991,"l":4.85,"n":321,"o":4.875,"t":"2026-10-01T15:15:00Z","v":19185,"vw":4.879446},{"c":4.845,"h":4.86,"l":4.8301,"n":305,"o":4.85,"t":"2026-10-01T15:30:00Z","v":20698,"vw":4.843549},{"c":4.885,"h":4.885,"l":4.845,"n":224,"o":4.845,"t":"2026-10-01T15:45:00Z","v":22191,"vw":4.864532},{"c":4.865,"h":4.9,"l":4.86,"n":277,"o":4.885,"t":"2026-10-01T16:00:00Z","v":31807,"vw":4.886171},{"c":4.89,"h":4.9,"l":4.86,"n":281,"o":4.865,"t":"2026-10-01T16:15:00Z","v":12110,"vw":4.880557},{"c":4.9,"h":4.905,"l":4.89,"n":205,"o":4.895,"t":"2026-10-01T16:30:00Z","v":10199,"vw":4.897706},{"c":4.895,"h":4.915,"l":4.89,"n":174,"o":4.9085,"t":"2026-10-01T16:45:00Z","v":7242,"vw":4.907194},{"c":4.895,"h":4.905,"l":4.885,"n":260,"o":4.89,"t":"2026-10-01T17:00:00Z","v":35906,"vw":4.892495},{"c":4.93,"h":4.93,"l":4.89,"n":215,"o":4.89,"t":"2026-10-01T17:15:00Z","v":10893,"vw":4.904144},{"c":4.93,"h":4.9401,"l":4.91,"n":314,"o":4.93,"t":"2026-10-01T17:30:00Z","v":24500,"vw":4.922503},{"c":4.89,"h":4.925,"l":4.87,"n":243,"o":4.925,"t":"2026-10-01T17:45:00Z","v":13543,"vw":4.900212},{"c":4.9,"h":4.915,"l":4.88,"n":748,"o":4.89,"t":"2026-10-01T18:00:00Z","v":65984,"vw":4.901654},{"c":4.9409,"h":4.945,"l":4.9,"n":447,"o":4.9,"t":"2026-10-01T18:15:00Z","v":35046,"vw":4.928162},{"c":4.935,"h":4.955,"l":4.93,"n":329,"o":4.945,"t":"2026-10-01T18:30:00Z","v":21895,"vw":4.939901},{"c":4.925,"h":4.94,"l":4.925,"n":281,"o":4.93,"t":"2026-10-01T18:45:00Z","v":15157,"vw":4.933427},{"c":4.9,"h":4.925,"l":4.9,"n":221,"o":4.925,"t":"2026-10-01T19:00:00Z","v":11514,"vw":4.91267},{"c":4.905,"h":4.905,"l":4.895,"n":348,"o":4.9,"t":"2026-10-01T19:15:00Z","v":17956,"vw":4.901012},{"c":4.855,"h":4.905,"l":4.85,"n":729,"o":4.905,"t":"2026-10-01T19:30:00Z","v":59305,"vw":4.877469},{"c":4.805,"h":4.88,"l":4.8,"n":2214,"o":4.855,"t":"2026-10-01T19:45:00Z","v":351566,"vw":4.850436},{"c":4.81,"h":4.81,"l":4.81,"n":21,"o":4.81,"t":"2026-10-01T20:00:00Z","v":197230,"vw":4.81},{"c":4.8018,"h":4.8018,"l":4.8018,"n":1,"o":4.8018,"t":"2026-10-01T20:45:00Z","v":248,"vw":4.8018},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T21:45:00Z","v":100,"vw":4.85},{"c":4.836,"h":4.836,"l":4.836,"n":1,"o":4.836,"t":"2026-10-01T22:15:00Z","v":1751,"vw":4.836},{"c":4.82,"h":4.87,"l":4.82,"n":3,"o":4.87,"t":"2026-10-01T22:30:00Z","v":2289,"vw":4.863687},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-01T22:45:00Z","v":153,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-01T23:00:00Z","v":120,"vw":4.82},{"c":4.83,"h":4.98,"l":4.83,"n":5,"o":4.98,"t":"2026-10-01T23:30:00Z","v":624,"vw":4.925122},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-01T23:45:00Z","v":150,"vw":4.88},{"c":4.85,"h":4.85,"l":4.8,"n":12,"o":4.8,"t":"2026-10-02T08:00:00Z","v":2483,"vw":4.808944},{"c":4.8083,"h":4.8083,"l":4.8083,"n":1,"o":4.8083,"t":"2026-10-02T09:30:00Z","v":762,"vw":4.8083},{"c":4.801,"h":4.801,"l":4.801,"n":1,"o":4.801,"t":"2026-10-02T10:00:00Z","v":337,"vw":4.801},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-02T11:00:00Z","v":1565,"vw":4.84},{"c":4.8348,"h":4.8348,"l":4.8348,"n":1,"o":4.8348,"t":"2026-10-02T11:30:00Z","v":152,"vw":4.8348},{"c":4.8348,"h":4.8348,"l":4.8348,"n":1,"o":4.8348,"t":"2026-10-02T12:00:00Z","v":153,"vw":4.8348},{"c":4.8393,"h":4.8393,"l":4.8393,"n":1,"o":4.8393,"t":"2026-10-02T12:15:00Z","v":292,"vw":4.8393},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-02T12:30:00Z","v":100,"vw":4.85},{"c":4.8655,"h":4.8655,"l":4.8655,"n":1,"o":4.8655,"t":"2026-10-02T13:15:00Z","v":400,"vw":4.8655},{"c":4.69,"h":4.85,"l":4.6814,"n":545,"o":4.85,"t":"2026-10-02T13:30:00Z","v":150226,"vw":4.748399},{"c":4.7152,"h":4.73,"l":4.7,"n":123,"o":4.7,"t":"2026-10-02T13:45:00Z","v":33765,"vw":4.712134},{"c":4.79,"h":4.79,"l":4.72,"n":184,"o":4.72,"t":"2026-10-02T14:00:00Z","v":29281,"vw":4.742388},{"c":4.81,"h":4.81,"l":4.76,"n":208,"o":4.78,"t":"2026-10-02T14:15:00Z","v":32495,"vw":4.7869},{"c":4.79,"h":4.8,"l":4.77,"n":267,"o":4.8,"t":"2026-10-02T14:30:00Z","v":37353,"vw":4.787308},{"c":4.83,"h":4.835,"l":4.79,"n":223,"o":4.79,"t":"2026-10-02T14:45:00Z","v":30197,"vw":4.812707},{"c":4.725,"h":4.83,"l":4.725,"n":406,"o":4.83,"t":"2026-10-02T15:00:00Z","v":69814,"vw":4.757439},{"c":4.675,"h":4.735,"l":4.6728,"n":500,"o":4.73,"t":"2026-10-02T15:15:00Z","v":78594,"vw":4.702559},{"c":4.685,"h":4.7,"l":4.67,"n":328,"o":4.675,"t":"2026-10-02T15:30:00Z","v":36032,"vw":4.684042},{"c":4.655,"h":4.687,"l":4.64,"n":405,"o":4.685,"t":"2026-10-02T15:45:00Z","v":81968,"vw":4.661535},{"c":4.65,"h":4.67,"l":4.635,"n":261,"o":4.6509,"t":"2026-10-02T16:00:00Z","v":32605,"vw":4.655387},{"c":4.645,"h":4.65,"l":4.64,"n":102,"o":4.6405,"t":"2026-10-02T16:15:00Z","v":8633,"vw":4.644876},{"c":4.645,"h":4.665,"l":4.645,"n":248,"o":4.65,"t":"2026-10-02T16:30:00Z","v":26295,"vw":4.655956},{"c":4.63,"h":4.645,"l":4.625,"n":122,"o":4.645,"t":"2026-10-02T16:45:00Z","v":9591,"vw":4.632572},{"c":4.625,"h":4.635,"l":4.605,"n":448,"o":4.625,"t":"2026-10-02T17:00:00Z","v":48530,"vw":4.621584},{"c":4.615,"h":4.63,"l":4.615,"n":270,"o":4.63,"t":"2026-10-02T17:15:00Z","v":42630,"vw":4.626142},{"c":4.615,"h":4.625,"l":4.61,"n":305,"o":4.62,"t":"2026-10-02T17:30:00Z","v":25738,"vw":4.616166},{"c":4.615,"h":4.625,"l":4.61,"n":310,"o":4.6199,"t":"2026-10-02T17:45:00Z","v":36937,"vw":4.615999},{"c":4.615,"h":4.62,"l":4.61,"n":235,"o":4.62,"t":"2026-10-02T18:00:00Z","v":17398,"vw":4.612699},{"c":4.595,"h":4.62,"l":4.59,"n":300,"o":4.615,"t":"2026-10-02T18:15:00Z","v":22541,"vw":4.602756},{"c":4.585,"h":4.6,"l":4.58,"n":193,"o":4.6,"t":"2026-10-02T18:30:00Z","v":22047,"vw":4.589457},{"c":4.585,"h":4.59,"l":4.58,"n":170,"o":4.585,"t":"2026-10-02T18:45:00Z","v":12908,"vw":4.583398},{"c":4.565,"h":4.585,"l":4.565,"n":230,"o":4.58,"t":"2026-10-02T19:00:00Z","v":19349,"vw":4.574764},{"c":4.572,"h":4.6,"l":4.565,"n":1303,"o":4.565,"t":"2026-10-02T19:15:00Z","v":193066,"vw":4.575522},{"c":4.575,"h":4.585,"l":4.57,"n":381,"o":4.575,"t":"2026-10-02T19:30:00Z","v":54489,"vw":4.57854},{"c":4.63,"h":4.63,"l":4.575,"n":1146,"o":4.575,"t":"2026-10-02T19:45:00Z","v":107206,"vw":4.608583},{"c":4.6377,"h":4.6377,"l":4.63,"n":14,"o":4.63,"t":"2026-10-02T20:00:00Z","v":151931,"vw":4.630007},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T21:15:00Z","v":2000,"vw":4.63},{"c":4.6,"h":4.63,"l":4.6,"n":4,"o":4.63,"t":"2026-10-02T22:15:00Z","v":665,"vw":4.625},{"c":4.6287,"h":4.63,"l":4.6287,"n":2,"o":4.63,"t":"2026-10-02T22:45:00Z","v":1500,"vw":4.629076},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-02T23:00:00Z","v":100,"vw":4.62},{"c":4.58,"h":4.6,"l":4.58,"n":49,"o":4.6,"t":"2026-10-02T23:15:00Z","v":11862,"vw":4.583701},{"c":4.53,"h":4.62,"l":4.53,"n":9,"o":4.62,"t":"2026-10-05T08:00:00Z","v":2256,"vw":4.566173},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-05T09:15:00Z","v":450,"vw":4.66},{"c":4.5465,"h":4.5465,"l":4.5309,"n":3,"o":4.5309,"t":"2026-10-05T11:00:00Z","v":783,"vw":4.540678},{"c":4.6248,"h":4.6248,"l":4.6248,"n":1,"o":4.6248,"t":"2026-10-05T12:00:00Z","v":179,"vw":4.6248},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T12:30:00Z","v":472,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":9,"o":4.62,"t":"2026-10-05T13:15:00Z","v":209,"vw":4.62},{"c":4.556,"h":4.6,"l":4.55,"n":315,"o":4.6,"t":"2026-10-05T13:30:00Z","v":30004,"vw":4.573156},{"c":4.571,"h":4.571,"l":4.52,"n":246,"o":4.555,"t":"2026-10-05T13:45:00Z","v":21500,"vw":4.539409},{"c":4.595,"h":4.6,"l":4.5709,"n":186,"o":4.58,"t":"2026-10-05T14:00:00Z","v":10105,"vw":4.591381},{"c":4.5201,"h":4.595,"l":4.5201,"n":170,"o":4.595,"t":"2026-10-05T14:15:00Z","v":13967,"vw":4.54061},{"c":4.535,"h":4.55,"l":4.49,"n":403,"o":4.52,"t":"2026-10-05T14:30:00Z","v":37845,"vw":4.522736},{"c":4.545,"h":4.55,"l":4.53,"n":145,"o":4.535,"t":"2026-10-05T14:45:00Z","v":8551,"vw":4.538644},{"c":4.535,"h":4.545,"l":4.535,"n":157,"o":4.545,"t":"2026-10-05T15:00:00Z","v":7399,"vw":4.537414},{"c":4.545,"h":4.555,"l":4.5301,"n":189,"o":4.535,"t":"2026-10-05T15:15:00Z","v":15987,"vw":4.543769},{"c":4.535,"h":4.555,"l":4.535,"n":146,"o":4.545,"t":"2026-10-05T15:30:00Z","v":11596,"vw":4.54401},{"c":4.56,"h":4.56,"l":4.5309,"n":141,"o":4.535,"t":"2026-10-05T15:45:00Z","v":8505,"vw":4.542796},{"c":4.525,"h":4.555,"l":4.5214,"n":165,"o":4.555,"t":"2026-10-05T16:00:00Z","v":15113,"vw":4.53432},{"c":4.535,"h":4.54,"l":4.515,"n":232,"o":4.52,"t":"2026-10-05T16:15:00Z","v":23266,"vw":4.525125},{"c":4.535,"h":4.54,"l":4.535,"n":152,"o":4.54,"t":"2026-10-05T16:30:00Z","v":6084,"vw":4.535958},{"c":4.555,"h":4.555,"l":4.5325,"n":274,"o":4.54,"t":"2026-10-05T16:45:00Z","v":24665,"vw":4.544716},{"c":4.525,"h":4.555,"l":4.525,"n":163,"o":4.555,"t":"2026-10-05T17:00:00Z","v":9535,"vw":4.541613},{"c":4.54,"h":4.54,"l":4.52,"n":148,"o":4.525,"t":"2026-10-05T17:15:00Z","v":9036,"vw":4.525865},{"c":4.51,"h":4.535,"l":4.51,"n":150,"o":4.535,"t":"2026-10-05T17:30:00Z","v":9888,"vw":4.520903},{"c":4.495,"h":4.52,"l":4.495,"n":309,"o":4.52,"t":"2026-10-05T17:45:00Z","v":32370,"vw":4.510145},{"c":4.515,"h":4.525,"l":4.495,"n":275,"o":4.495,"t":"2026-10-05T18:00:00Z","v":29041,"vw":4.509471},{"c":4.545,"h":4.545,"l":4.515,"n":491,"o":4.515,"t":"2026-10-05T18:15:00Z","v":65333,"vw":4.534149},{"c":4.525,"h":4.545,"l":4.525,"n":288,"o":4.5402,"t":"2026-10-05T18:30:00Z","v":18208,"vw":4.535115},{"c":4.535,"h":4.535,"l":4.5203,"n":148,"o":4.525,"t":"2026-10-05T18:45:00Z","v":6408,"vw":4.527074},{"c":4.555,"h":4.555,"l":4.525,"n":420,"o":4.535,"t":"2026-10-05T19:00:00Z","v":45698,"vw":4.541033},{"c":4.56,"h":4.575,"l":4.55,"n":278,"o":4.555,"t":"2026-10-05T19:15:00Z","v":30122,"vw":4.562736},{"c":4.56,"h":4.565,"l":4.54,"n":323,"o":4.555,"t":"2026-10-05T19:30:00Z","v":24936,"vw":4.552541},{"c":4.59,"h":4.59,"l":4.54,"n":1297,"o":4.55,"t":"2026-10-05T19:45:00Z","v":90559,"vw":4.558585},{"c":4.58,"h":4.58,"l":4.58,"n":11,"o":4.58,"t":"2026-10-05T20:00:00Z","v":103450,"vw":4.58},{"c":4.5702,"h":4.5702,"l":4.5702,"n":1,"o":4.5702,"t":"2026-10-05T21:15:00Z","v":300,"vw":4.5702},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-05T22:15:00Z","v":1320,"vw":4.57},{"c":4.5799,"h":4.5799,"l":4.5799,"n":1,"o":4.5799,"t":"2026-10-05T22:45:00Z","v":100,"vw":4.5799},{"c":4.63,"h":4.63,"l":4.58,"n":30,"o":4.58,"t":"2026-10-05T23:30:00Z","v":800,"vw":4.593568},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-06T08:15:00Z","v":1019,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-06T10:00:00Z","v":135,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-06T11:00:00Z","v":200,"vw":4.58},{"c":4.608,"h":4.608,"l":4.58,"n":5,"o":4.6,"t":"2026-10-06T13:00:00Z","v":520,"vw":4.595154},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-06T13:15:00Z","v":100,"vw":4.61},{"c":4.52,"h":4.6,"l":4.5,"n":214,"o":4.6,"t":"2026-10-06T13:30:00Z","v":33389,"vw":4.564206},{"c":4.495,"h":4.53,"l":4.4914,"n":205,"o":4.525,"t":"2026-10-06T13:45:00Z","v":32553,"vw":4.503516},{"c":4.445,"h":4.505,"l":4.435,"n":559,"o":4.5,"t":"2026-10-06T14:00:00Z","v":70747,"vw":4.464201},{"c":4.455,"h":4.465,"l":4.44,"n":275,"o":4.445,"t":"2026-10-06T14:15:00Z","v":73783,"vw":4.448343},{"c":4.455,"h":4.46,"l":4.43,"n":326,"o":4.45,"t":"2026-10-06T14:30:00Z","v":79441,"vw":4.444741},{"c":4.5,"h":4.505,"l":4.45,"n":346,"o":4.455,"t":"2026-10-06T14:45:00Z","v":64149,"vw":4.465208},{"c":4.485,"h":4.525,"l":4.46,"n":365,"o":4.5,"t":"2026-10-06T15:00:00Z","v":44769,"vw":4.496503},{"c":4.485,"h":4.5,"l":4.475,"n":277,"o":4.485,"t":"2026-10-06T15:15:00Z","v":327858,"vw":4.497351},{"c":4.475,"h":4.485,"l":4.465,"n":152,"o":4.485,"t":"2026-10-06T15:30:00Z","v":12266,"vw":4.47337},{"c":4.475,"h":4.475,"l":4.45,"n":228,"o":4.475,"t":"2026-10-06T15:45:00Z","v":39565,"vw":4.461044},{"c":4.46,"h":4.4768,"l":4.445,"n":163,"o":4.4701,"t":"2026-10-06T16:00:00Z","v":26738,"vw":4.455066},{"c":4.475,"h":4.49,"l":4.45,"n":492,"o":4.45,"t":"2026-10-06T16:15:00Z","v":119742,"vw":4.481293},{"c":4.46,"h":4.49,"l":4.46,"n":136,"o":4.475,"t":"2026-10-06T16:30:00Z","v":10384,"vw":4.48204},{"c":4.4881,"h":4.49,"l":4.4599,"n":184,"o":4.46,"t":"2026-10-06T16:45:00Z","v":27770,"vw":4.472193},{"c":4.47,"h":4.495,"l":4.46,"n":414,"o":4.4814,"t":"2026-10-06T17:00:00Z","v":63271,"vw":4.480288},{"c":4.475,"h":4.48,"l":4.465,"n":197,"o":4.465,"t":"2026-10-06T17:15:00Z","v":26365,"vw":4.47118},{"c":4.485,"h":4.49,"l":4.475,"n":108,"o":4.475,"t":"2026-10-06T17:30:00Z","v":7832,"vw":4.483586},{"c":4.5,"h":4.5,"l":4.4801,"n":84,"o":4.485,"t":"2026-10-06T17:45:00Z","v":6014,"vw":4.487509},{"c":4.495,"h":4.5,"l":4.485,"n":201,"o":4.5,"t":"2026-10-06T18:00:00Z","v":19183,"vw":4.490987},{"c":4.495,"h":4.515,"l":4.495,"n":416,"o":4.495,"t":"2026-10-06T18:15:00Z","v":308892,"vw":4.501023},{"c":4.495,"h":4.5,"l":4.49,"n":106,"o":4.495,"t":"2026-10-06T18:30:00Z","v":6393,"vw":4.493859},{"c":4.4909,"h":4.5,"l":4.49,"n":134,"o":4.495,"t":"2026-10-06T18:45:00Z","v":5861,"vw":4.496225},{"c":4.475,"h":4.5,"l":4.475,"n":177,"o":4.495,"t":"2026-10-06T19:00:00Z","v":18339,"vw":4.484725},{"c":4.48,"h":4.48,"l":4.455,"n":215,"o":4.475,"t":"2026-10-06T19:15:00Z","v":45347,"vw":4.466667},{"c":4.465,"h":4.485,"l":4.455,"n":365,"o":4.475,"t":"2026-10-06T19:30:00Z","v":33775,"vw":4.47297},{"c":4.52,"h":4.53,"l":4.465,"n":1335,"o":4.465,"t":"2026-10-06T19:45:00Z","v":158423,"vw":4.507195},{"c":4.52,"h":4.52,"l":4.52,"n":21,"o":4.52,"t":"2026-10-06T20:00:00Z","v":118277,"vw":4.52},{"c":4.4657,"h":4.4657,"l":4.4654,"n":2,"o":4.4654,"t":"2026-10-06T20:30:00Z","v":700,"vw":4.465529},{"c":4.5752,"h":4.5752,"l":4.5752,"n":1,"o":4.5752,"t":"2026-10-06T20:45:00Z","v":100,"vw":4.5752},{"c":4.5999,"h":4.5999,"l":4.57,"n":2,"o":4.57,"t":"2026-10-06T21:15:00Z","v":3000,"vw":4.589933},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-06T22:00:00Z","v":770,"vw":4.6},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-07T08:00:00Z","v":320,"vw":4.52},{"c":4.42,"h":4.42,"l":4.41,"n":9,"o":4.41,"t":"2026-10-07T09:45:00Z","v":771,"vw":4.418325},{"c":4.492,"h":4.492,"l":4.492,"n":1,"o":4.492,"t":"2026-10-07T11:15:00Z","v":154,"vw":4.492},{"c":4.54,"h":4.55,"l":4.44,"n":256,"o":4.48,"t":"2026-10-07T13:30:00Z","v":46373,"vw":4.492121},{"c":4.57,"h":4.581,"l":4.54,"n":149,"o":4.545,"t":"2026-10-07T13:45:00Z","v":19815,"vw":4.563161},{"c":4.59,"h":4.62,"l":4.58,"n":350,"o":4.58,"t":"2026-10-07T14:00:00Z","v":41748,"vw":4.597676},{"c":4.58,"h":4.6001,"l":4.56,"n":332,"o":4.58,"t":"2026-10-07T14:15:00Z","v":111408,"vw":4.577908},{"c":4.6,"h":4.625,"l":4.575,"n":171,"o":4.58,"t":"2026-10-07T14:30:00Z","v":18872,"vw":4.601052},{"c":4.625,"h":4.64,"l":4.6,"n":134,"o":4.6,"t":"2026-10-07T14:45:00Z","v":14840,"vw":4.624283},{"c":4.61,"h":4.62,"l":4.595,"n":113,"o":4.62,"t":"2026-10-07T15:00:00Z","v":8243,"vw":4.601469},{"c":4.595,"h":4.625,"l":4.595,"n":88,"o":4.615,"t":"2026-10-07T15:15:00Z","v":12369,"vw":4.609372},{"c":4.58,"h":4.61,"l":4.58,"n":162,"o":4.595,"t":"2026-10-07T15:30:00Z","v":12405,"vw":4.593572},{"c":4.595,"h":4.6,"l":4.58,"n":136,"o":4.585,"t":"2026-10-07T15:45:00Z","v":13944,"vw":4.584412},{"c":4.585,"h":4.595,"l":4.58,"n":99,"o":4.595,"t":"2026-10-07T16:00:00Z","v":12736,"vw":4.592188},{"c":4.585,"h":4.59,"l":4.585,"n":86,"o":4.5874,"t":"2026-10-07T16:15:00Z","v":6541,"vw":4.586852},{"c":4.575,"h":4.605,"l":4.575,"n":168,"o":4.59,"t":"2026-10-07T16:30:00Z","v":16781,"vw":4.587985},{"c":4.585,"h":4.585,"l":4.575,"n":63,"o":4.575,"t":"2026-10-07T16:45:00Z","v":5420,"vw":4.578532},{"c":4.585,"h":4.61,"l":4.58,"n":223,"o":4.585,"t":"2026-10-07T17:00:00Z","v":21377,"vw":4.595301},{"c":4.5686,"h":4.585,"l":4.56,"n":245,"o":4.585,"t":"2026-10-07T17:15:00Z","v":27301,"vw":4.572726},{"c":4.5876,"h":4.5876,"l":4.565,"n":110,"o":4.57,"t":"2026-10-07T17:30:00Z","v":21062,"vw":4.569885},{"c":4.575,"h":4.585,"l":4.575,"n":240,"o":4.585,"t":"2026-10-07T17:45:00Z","v":23821,"vw":4.580738},{"c":4.575,"h":4.585,"l":4.57,"n":187,"o":4.575,"t":"2026-10-07T18:00:00Z","v":13379,"vw":4.579098},{"c":4.5988,"h":4.5988,"l":4.575,"n":128,"o":4.575,"t":"2026-10-07T18:15:00Z","v":7431,"vw":4.585977},{"c":4.595,"h":4.6,"l":4.59,"n":73,"o":4.595,"t":"2026-10-07T18:30:00Z","v":5028,"vw":4.598726},{"c":4.59,"h":4.595,"l":4.59,"n":197,"o":4.59,"t":"2026-10-07T18:45:00Z","v":23007,"vw":4.590839},{"c":4.595,"h":4.6,"l":4.58,"n":226,"o":4.591,"t":"2026-10-07T19:00:00Z","v":22707,"vw":4.590957},{"c":4.58,"h":4.595,"l":4.5614,"n":335,"o":4.595,"t":"2026-10-07T19:15:00Z","v":37126,"vw":4.584187},{"c":4.555,"h":4.585,"l":4.555,"n":228,"o":4.58,"t":"2026-10-07T19:30:00Z","v":16526,"vw":4.567136},{"c":4.56,"h":4.575,"l":4.55,"n":1046,"o":4.56,"t":"2026-10-07T19:45:00Z","v":104088,"vw":4.561918},{"c":4.56,"h":4.56,"l":4.56,"n":34,"o":4.56,"t":"2026-10-07T20:00:00Z","v":81350,"vw":4.56},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-07T22:45:00Z","v":301,"vw":4.6},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-07T23:45:00Z","v":200,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-08T11:00:00Z","v":1012,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-08T12:15:00Z","v":119,"vw":4.52},{"c":4.47,"h":4.52,"l":4.4653,"n":260,"o":4.52,"t":"2026-10-08T13:30:00Z","v":29799,"vw":4.493015},{"c":4.46,"h":4.49,"l":4.46,"n":170,"o":4.47,"t":"2026-10-08T13:45:00Z","v":12172,"vw":4.478598},{"c":4.445,"h":4.455,"l":4.435,"n":155,"o":4.455,"t":"2026-10-08T14:00:00Z","v":10641,"vw":4.446853},{"c":4.44,"h":4.445,"l":4.405,"n":155,"o":4.445,"t":"2026-10-08T14:15:00Z","v":10711,"vw":4.4197},{"c":4.445,"h":4.455,"l":4.425,"n":89,"o":4.43,"t":"2026-10-08T14:30:00Z","v":5808,"vw":4.439089},{"c":4.43,"h":4.455,"l":4.43,"n":168,"o":4.44,"t":"2026-10-08T14:45:00Z","v":11930,"vw":4.443577},{"c":4.425,"h":4.435,"l":4.41,"n":99,"o":4.425,"t":"2026-10-08T15:00:00Z","v":8674,"vw":4.422653},{"c":4.426,"h":4.435,"l":4.42,"n":112,"o":4.425,"t":"2026-10-08T15:15:00Z","v":15622,"vw":4.428399},{"c":4.41,"h":4.415,"l":4.395,"n":143,"o":4.415,"t":"2026-10-08T15:30:00Z","v":14269,"vw":4.403905},{"c":4.395,"h":4.405,"l":4.39,"n":74,"o":4.405,"t":"2026-10-08T15:45:00Z","v":6014,"vw":4.399151},{"c":4.3799,"h":4.395,"l":4.375,"n":192,"o":4.395,"t":"2026-10-08T16:00:00Z","v":16607,"vw":4.382758},{"c":4.375,"h":4.405,"l":4.375,"n":212,"o":4.375,"t":"2026-10-08T16:15:00Z","v":19318,"vw":4.385976},{"c":4.355,"h":4.37,"l":4.35,"n":242,"o":4.37,"t":"2026-10-08T16:30:00Z","v":19360,"vw":4.355454},{"c":4.42,"h":4.42,"l":4.3501,"n":321,"o":4.3501,"t":"2026-10-08T16:45:00Z","v":52957,"vw":4.368311},{"c":4.435,"h":4.44,"l":4.415,"n":194,"o":4.425,"t":"2026-10-08T17:00:00Z","v":22358,"vw":4.432735},{"c":4.45,"h":4.465,"l":4.435,"n":241,"o":4.435,"t":"2026-10-08T17:15:00Z","v":21575,"vw":4.446156},{"c":4.455,"h":4.4573,"l":4.445,"n":216,"o":4.45,"t":"2026-10-08T17:30:00Z","v":18753,"vw":4.450718},{"c":4.46,"h":4.46,"l":4.445,"n":192,"o":4.455,"t":"2026-10-08T17:45:00Z","v":18739,"vw":4.454285},{"c":4.505,"h":4.505,"l":4.4633,"n":294,"o":4.465,"t":"2026-10-08T18:00:00Z","v":46059,"vw":4.479634},{"c":4.49,"h":4.51,"l":4.485,"n":132,"o":4.51,"t":"2026-10-08T18:15:00Z","v":10411,"vw":4.492622},{"c":4.495,"h":4.5,"l":4.48,"n":199,"o":4.495,"t":"2026-10-08T18:30:00Z","v":15208,"vw":4.49092},{"c":4.48,"h":4.5,"l":4.47,"n":109,"o":4.495,"t":"2026-10-08T18:45:00Z","v":6562,"vw":4.486386},{"c":4.485,"h":4.49,"l":4.47,"n":219,"o":4.475,"t":"2026-10-08T19:00:00Z","v":14344,"vw":4.479723},{"c":4.5,"h":4.5,"l":4.485,"n":164,"o":4.485,"t":"2026-10-08T19:15:00Z","v":12033,"vw":4.491181},{"c":4.485,"h":4.505,"l":4.48,"n":381,"o":4.495,"t":"2026-10-08T19:30:00Z","v":29348,"vw":4.49453},{"c":4.515,"h":4.535,"l":4.46,"n":1261,"o":4.485,"t":"2026-10-08T19:45:00Z","v":141185,"vw":4.503799},{"c":4.53,"h":4.53,"l":4.53,"n":13,"o":4.53,"t":"2026-10-08T20:00:00Z","v":366773,"vw":4.53},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-08T22:45:00Z","v":12502,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-09T08:00:00Z","v":100,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-09T11:00:00Z","v":252,"vw":4.53},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-09T12:15:00Z","v":101,"vw":4.51},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-09T12:45:00Z","v":655,"vw":4.6},{"c":4.515,"h":4.56,"l":4.51,"n":272,"o":4.52,"t":"2026-10-09T13:30:00Z","v":25385,"vw":4.5292},{"c":4.545,"h":4.545,"l":4.51,"n":190,"o":4.51,"t":"2026-10-09T13:45:00Z","v":20237,"vw":4.518179},{"c":4.535,"h":4.57,"l":4.535,"n":244,"o":4.545,"t":"2026-10-09T14:00:00Z","v":23090,"vw":4.551942},{"c":4.545,"h":4.565,"l":4.515,"n":255,"o":4.54,"t":"2026-10-09T14:15:00Z","v":15577,"vw":4.539166},{"c":4.505,"h":4.545,"l":4.505,"n":177,"o":4.545,"t":"2026-10-09T14:30:00Z","v":13538,"vw":4.529323},{"c":4.485,"h":4.505,"l":4.47,"n":315,"o":4.505,"t":"2026-10-09T14:45:00Z","v":37244,"vw":4.482594},{"c":4.485,"h":4.49,"l":4.48,"n":129,"o":4.485,"t":"2026-10-09T15:00:00Z","v":6520,"vw":4.485172},{"c":4.505,"h":4.515,"l":4.4812,"n":273,"o":4.485,"t":"2026-10-09T15:15:00Z","v":23312,"vw":4.496544},{"c":4.535,"h":4.535,"l":4.51,"n":116,"o":4.51,"t":"2026-10-09T15:30:00Z","v":11337,"vw":4.525586},{"c":4.545,"h":4.55,"l":4.525,"n":173,"o":4.535,"t":"2026-10-09T15:45:00Z","v":12071,"vw":4.535074},{"c":4.535,"h":4.545,"l":4.5315,"n":187,"o":4.545,"t":"2026-10-09T16:00:00Z","v":11084,"vw":4.538566},{"c":4.545,"h":4.545,"l":4.535,"n":132,"o":4.535,"t":"2026-10-09T16:15:00Z","v":11387,"vw":4.538765},{"c":4.5452,"h":4.555,"l":4.54,"n":143,"o":4.545,"t":"2026-10-09T16:30:00Z","v":10492,"vw":4.548918},{"c":4.555,"h":4.56,"l":4.54,"n":163,"o":4.545,"t":"2026-10-09T16:45:00Z","v":11095,"vw":4.5502},{"c":4.5699,"h":4.575,"l":4.535,"n":299,"o":4.555,"t":"2026-10-09T17:00:00Z","v":34669,"vw":4.555526},{"c":4.565,"h":4.575,"l":4.565,"n":172,"o":4.565,"t":"2026-10-09T17:15:00Z","v":11959,"vw":4.568671},{"c":4.57,"h":4.57,"l":4.565,"n":119,"o":4.565,"t":"2026-10-09T17:30:00Z","v":8656,"vw":4.566757},{"c":4.555,"h":4.57,"l":4.555,"n":155,"o":4.57,"t":"2026-10-09T17:45:00Z","v":13710,"vw":4.558583},{"c":4.545,"h":4.56,"l":4.545,"n":249,"o":4.56,"t":"2026-10-09T18:00:00Z","v":15487,"vw":4.550991},{"c":4.56,"h":4.56,"l":4.545,"n":120,"o":4.545,"t":"2026-10-09T18:15:00Z","v":7843,"vw":4.554092},{"c":4.565,"h":4.57,"l":4.555,"n":115,"o":4.555,"t":"2026-10-09T18:30:00Z","v":10855,"vw":4.56473},{"c":4.575,"h":4.585,"l":4.5624,"n":309,"o":4.565,"t":"2026-10-09T18:45:00Z","v":35928,"vw":4.574251},{"c":4.565,"h":4.575,"l":4.55,"n":237,"o":4.575,"t":"2026-10-09T19:00:00Z","v":32420,"vw":4.562529},{"c":4.555,"h":4.58,"l":4.555,"n":257,"o":4.565,"t":"2026-10-09T19:15:00Z","v":19550,"vw":4.568191},{"c":4.57,"h":4.57,"l":4.555,"n":246,"o":4.555,"t":"2026-10-09T19:30:00Z","v":17787,"vw":4.561784},{"c":4.575,"h":4.58,"l":4.56,"n":996,"o":4.57,"t":"2026-10-09T19:45:00Z","v":75814,"vw":4.570921},{"c":4.57,"h":4.57,"l":4.57,"n":14,"o":4.57,"t":"2026-10-09T20:00:00Z","v":116972,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-09T20:15:00Z","v":100,"vw":4.58},{"c":4.5504,"h":4.5504,"l":4.5504,"n":1,"o":4.5504,"t":"2026-10-09T22:00:00Z","v":118,"vw":4.5504},{"c":4.5501,"h":4.5501,"l":4.5501,"n":1,"o":4.5501,"t":"2026-10-09T22:15:00Z","v":100,"vw":4.5501},{"c":4.51,"h":4.51,"l":4.47,"n":7,"o":4.5,"t":"2026-10-12T11:00:00Z","v":2301,"vw":4.506988},{"c":4.52,"h":4.56,"l":4.49,"n":182,"o":4.56,"t":"2026-10-12T13:30:00Z","v":32885,"vw":4.522577},{"c":4.535,"h":4.5389,"l":4.499,"n":76,"o":4.525,"t":"2026-10-12T13:45:00Z","v":8029,"vw":4.517292},{"c":4.51,"h":4.545,"l":4.51,"n":171,"o":4.54,"t":"2026-10-12T14:00:00Z","v":20677,"vw":4.520213},{"c":4.49,"h":4.52,"l":4.49,"n":175,"o":4.515,"t":"2026-10-12T14:15:00Z","v":13246,"vw":4.503506},{"c":4.48,"h":4.495,"l":4.48,"n":136,"o":4.49,"t":"2026-10-12T14:30:00Z","v":8266,"vw":4.487623},{"c":4.505,"h":4.505,"l":4.475,"n":76,"o":4.475,"t":"2026-10-12T14:45:00Z","v":3426,"vw":4.489229},{"c":4.505,"h":4.505,"l":4.485,"n":168,"o":4.5,"t":"2026-10-12T15:00:00Z","v":18482,"vw":4.501201},{"c":4.505,"h":4.5099,"l":4.5,"n":33,"o":4.505,"t":"2026-10-12T15:15:00Z","v":1510,"vw":4.504181},{"c":4.515,"h":4.53,"l":4.505,"n":124,"o":4.505,"t":"2026-10-12T15:30:00Z","v":30340,"vw":4.522965},{"c":4.52,"h":4.525,"l":4.505,"n":133,"o":4.515,"t":"2026-10-12T15:45:00Z","v":15717,"vw":4.518341},{"c":4.515,"h":4.52,"l":4.51,"n":84,"o":4.52,"t":"2026-10-12T16:00:00Z","v":4755,"vw":4.517638},{"c":4.52,"h":4.5201,"l":4.515,"n":74,"o":4.515,"t":"2026-10-12T16:15:00Z","v":5815,"vw":4.517732},{"c":4.515,"h":4.52,"l":4.515,"n":17,"o":4.515,"t":"2026-10-12T16:30:00Z","v":569,"vw":4.515962},{"c":4.515,"h":4.52,"l":4.51,"n":88,"o":4.515,"t":"2026-10-12T16:45:00Z","v":4131,"vw":4.514206},{"c":4.515,"h":4.52,"l":4.51,"n":59,"o":4.52,"t":"2026-10-12T17:00:00Z","v":2890,"vw":4.515537},{"c":4.5101,"h":4.525,"l":4.51,"n":278,"o":4.52,"t":"2026-10-12T17:15:00Z","v":21265,"vw":4.517325},{"c":4.515,"h":4.5169,"l":4.5,"n":222,"o":4.51,"t":"2026-10-12T17:30:00Z","v":22552,"vw":4.503958},{"c":4.515,"h":4.52,"l":4.5,"n":217,"o":4.515,"t":"2026-10-12T17:45:00Z","v":24538,"vw":4.502421},{"c":4.53,"h":4.535,"l":4.52,"n":141,"o":4.52,"t":"2026-10-12T18:00:00Z","v":6806,"vw":4.527992},{"c":4.55,"h":4.55,"l":4.535,"n":220,"o":4.5353,"t":"2026-10-12T18:15:00Z","v":15584,"vw":4.541282},{"c":4.545,"h":4.555,"l":4.54,"n":397,"o":4.55,"t":"2026-10-12T18:30:00Z","v":28382,"vw":4.548337},{"c":4.54,"h":4.545,"l":4.535,"n":225,"o":4.545,"t":"2026-10-12T18:45:00Z","v":7141,"vw":4.540185},{"c":4.535,"h":4.54,"l":4.52,"n":213,"o":4.54,"t":"2026-10-12T19:00:00Z","v":11068,"vw":4.529008},{"c":4.525,"h":4.535,"l":4.52,"n":252,"o":4.53,"t":"2026-10-12T19:15:00Z","v":19484,"vw":4.523264},{"c":4.535,"h":4.54,"l":4.52,"n":269,"o":4.525,"t":"2026-10-12T19:30:00Z","v":16420,"vw":4.532961},{"c":4.54,"h":4.56,"l":4.53,"n":1248,"o":4.535,"t":"2026-10-12T19:45:00Z","v":86634,"vw":4.54499},{"c":4.54,"h":4.54,"l":4.54,"n":13,"o":4.54,"t":"2026-10-12T20:00:00Z","v":74603,"vw":4.54},{"c":4.55,"h":4.55,"l":4.5,"n":8,"o":4.54,"t":"2026-10-13T08:00:00Z","v":1046,"vw":4.528595},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-13T08:30:00Z","v":668,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-13T13:15:00Z","v":250,"vw":4.55},{"c":4.45,"h":4.54,"l":4.445,"n":235,"o":4.53,"t":"2026-10-13T13:30:00Z","v":37238,"vw":4.505332},{"c":4.415,"h":4.455,"l":4.415,"n":199,"o":4.455,"t":"2026-10-13T13:45:00Z","v":21403,"vw":4.422984},{"c":4.425,"h":4.435,"l":4.42,"n":308,"o":4.42,"t":"2026-10-13T14:00:00Z","v":32579,"vw":4.42894},{"c":4.395,"h":4.425,"l":4.395,"n":134,"o":4.425,"t":"2026-10-13T14:15:00Z","v":17000,"vw":4.406782},{"c":4.405,"h":4.42,"l":4.395,"n":236,"o":4.395,"t":"2026-10-13T14:30:00Z","v":26618,"vw":4.408936},{"c":4.405,"h":4.41,"l":4.395,"n":160,"o":4.405,"t":"2026-10-13T14:45:00Z","v":16213,"vw":4.405254},{"c":4.395,"h":4.4,"l":4.385,"n":148,"o":4.4,"t":"2026-10-13T15:00:00Z","v":7872,"vw":4.392268},{"c":4.38,"h":4.395,"l":4.38,"n":267,"o":4.395,"t":"2026-10-13T15:15:00Z","v":19401,"vw":4.385336},{"c":4.395,"h":4.395,"l":4.375,"n":235,"o":4.38,"t":"2026-10-13T15:30:00Z","v":13764,"vw":4.38457},{"c":4.39,"h":4.405,"l":4.385,"n":195,"o":4.395,"t":"2026-10-13T15:45:00Z","v":10609,"vw":4.393238},{"c":4.385,"h":4.4,"l":4.385,"n":149,"o":4.3986,"t":"2026-10-13T16:00:00Z","v":9631,"vw":4.391609},{"c":4.39,"h":4.39,"l":4.375,"n":152,"o":4.385,"t":"2026-10-13T16:15:00Z","v":7296,"vw":4.378885},{"c":4.39,"h":4.39,"l":4.375,"n":125,"o":4.39,"t":"2026-10-13T16:30:00Z","v":7651,"vw":4.381088},{"c":4.385,"h":4.39,"l":4.3812,"n":142,"o":4.39,"t":"2026-10-13T16:45:00Z","v":5690,"vw":4.385528},{"c":4.355,"h":4.39,"l":4.355,"n":291,"o":4.385,"t":"2026-10-13T17:00:00Z","v":19869,"vw":4.37694},{"c":4.365,"h":4.365,"l":4.35,"n":246,"o":4.355,"t":"2026-10-13T17:15:00Z","v":20024,"vw":4.356442},{"c":4.355,"h":4.37,"l":4.355,"n":197,"o":4.3612,"t":"2026-10-13T17:30:00Z","v":37217,"vw":4.361328},{"c":4.325,"h":4.355,"l":4.325,"n":361,"o":4.355,"t":"2026-10-13T17:45:00Z","v":59765,"vw":4.334897},{"c":4.325,"h":4.335,"l":4.31,"n":259,"o":4.325,"t":"2026-10-13T18:00:00Z","v":24499,"vw":4.322918},{"c":4.35,"h":4.35,"l":4.3201,"n":205,"o":4.3201,"t":"2026-10-13T18:15:00Z","v":31529,"vw":4.346774},{"c":4.365,"h":4.365,"l":4.36,"n":96,"o":4.365,"t":"2026-10-13T18:30:00Z","v":3798,"vw":4.36465},{"c":4.33,"h":4.365,"l":4.33,"n":183,"o":4.365,"t":"2026-10-13T18:45:00Z","v":14510,"vw":4.345786},{"c":4.335,"h":4.345,"l":4.325,"n":221,"o":4.325,"t":"2026-10-13T19:00:00Z","v":17021,"vw":4.333645},{"c":4.335,"h":4.34,"l":4.32,"n":249,"o":4.335,"t":"2026-10-13T19:15:00Z","v":9515,"vw":4.329562},{"c":4.305,"h":4.35,"l":4.3,"n":498,"o":4.33,"t":"2026-10-13T19:30:00Z","v":50006,"vw":4.326516},{"c":4.28,"h":4.31,"l":4.28,"n":1199,"o":4.3,"t":"2026-10-13T19:45:00Z","v":93952,"vw":4.291259},{"c":4.3,"h":4.3,"l":4.3,"n":14,"o":4.3,"t":"2026-10-13T20:00:00Z","v":127520,"vw":4.3},{"c":4.2954,"h":4.2954,"l":4.2954,"n":1,"o":4.2954,"t":"2026-10-13T21:15:00Z","v":500,"vw":4.2954},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-13T22:00:00Z","v":103,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-14T12:00:00Z","v":496,"vw":4.3},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-14T12:45:00Z","v":100,"vw":4.27},{"c":4.3111,"h":4.38,"l":4.23,"n":478,"o":4.29,"t":"2026-10-14T13:30:00Z","v":57636,"vw":4.272689},{"c":4.3341,"h":4.35,"l":4.305,"n":196,"o":4.31,"t":"2026-10-14T13:45:00Z","v":23864,"vw":4.330973},{"c":4.315,"h":4.39,"l":4.31,"n":320,"o":4.33,"t":"2026-10-14T14:00:00Z","v":24873,"vw":4.356619},{"c":4.3,"h":4.33,"l":4.29,"n":214,"o":4.32,"t":"2026-10-14T14:15:00Z","v":17038,"vw":4.301828},{"c":4.315,"h":4.315,"l":4.26,"n":251,"o":4.3,"t":"2026-10-14T14:30:00Z","v":44580,"vw":4.282605},{"c":4.3,"h":4.32,"l":4.3,"n":232,"o":4.32,"t":"2026-10-14T14:45:00Z","v":18589,"vw":4.305942},{"c":4.29,"h":4.305,"l":4.29,"n":129,"o":4.3001,"t":"2026-10-14T15:00:00Z","v":8424,"vw":4.298278},{"c":4.295,"h":4.3,"l":4.29,"n":101,"o":4.3,"t":"2026-10-14T15:15:00Z","v":8274,"vw":4.295696},{"c":4.28,"h":4.295,"l":4.276,"n":131,"o":4.295,"t":"2026-10-14T15:30:00Z","v":6016,"vw":4.286975},{"c":4.27,"h":4.29,"l":4.265,"n":99,"o":4.28,"t":"2026-10-14T15:45:00Z","v":11414,"vw":4.272057},{"c":4.25,"h":4.27,"l":4.25,"n":181,"o":4.2601,"t":"2026-10-14T16:00:00Z","v":16118,"vw":4.262787},{"c":4.255,"h":4.26,"l":4.2312,"n":262,"o":4.255,"t":"2026-10-14T16:15:00Z","v":52501,"vw":4.249164},{"c":4.255,"h":4.265,"l":4.25,"n":103,"o":4.26,"t":"2026-10-14T16:30:00Z","v":5192,"vw":4.2603},{"c":4.27,"h":4.27,"l":4.25,"n":89,"o":4.26,"t":"2026-10-14T16:45:00Z","v":5355,"vw":4.259715},{"c":4.28,"h":4.29,"l":4.28,"n":119,"o":4.28,"t":"2026-10-14T17:00:00Z","v":7335,"vw":4.283558},{"c":4.275,"h":4.2897,"l":4.275,"n":182,"o":4.28,"t":"2026-10-14T17:15:00Z","v":22167,"vw":4.286105},{"c":4.285,"h":4.29,"l":4.272,"n":92,"o":4.272,"t":"2026-10-14T17:30:00Z","v":6573,"vw":4.279384},{"c":4.265,"h":4.29,"l":4.26,"n":238,"o":4.285,"t":"2026-10-14T17:45:00Z","v":16262,"vw":4.268481},{"c":4.26,"h":4.27,"l":4.25,"n":188,"o":4.265,"t":"2026-10-14T18:00:00Z","v":15448,"vw":4.254805},{"c":4.23,"h":4.26,"l":4.23,"n":201,"o":4.26,"t":"2026-10-14T18:15:00Z","v":18010,"vw":4.243033},{"c":4.21,"h":4.235,"l":4.21,"n":255,"o":4.23,"t":"2026-10-14T18:30:00Z","v":16458,"vw":4.226773},{"c":4.215,"h":4.22,"l":4.21,"n":83,"o":4.21,"t":"2026-10-14T18:45:00Z","v":6357,"vw":4.214426},{"c":4.205,"h":4.215,"l":4.2,"n":343,"o":4.21,"t":"2026-10-14T19:00:00Z","v":51374,"vw":4.208785},{"c":4.245,"h":4.25,"l":4.205,"n":400,"o":4.21,"t":"2026-10-14T19:15:00Z","v":25330,"vw":4.223136},{"c":4.225,"h":4.255,"l":4.225,"n":371,"o":4.245,"t":"2026-10-14T19:30:00Z","v":39050,"vw":4.235798},{"c":4.215,"h":4.24,"l":4.21,"n":1494,"o":4.2213,"t":"2026-10-14T19:45:00Z","v":166187,"vw":4.220232},{"c":4.23,"h":4.25,"l":4.22,"n":29,"o":4.22,"t":"2026-10-14T20:00:00Z","v":139325,"vw":4.220653},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T20:15:00Z","v":200,"vw":4.21},{"c":4.03,"h":4.22,"l":3.4344,"n":396,"o":4.22,"t":"2026-10-14T21:00:00Z","v":103267,"vw":3.831809},{"c":4.12,"h":4.18,"l":3.8852,"n":115,"o":4.03,"t":"2026-10-14T21:15:00Z","v":88665,"vw":4.047793},{"c":4.0286,"h":4.06,"l":4,"n":7,"o":4,"t":"2026-10-14T21:30:00Z","v":2706,"vw":4.032128},{"c":3.95,"h":4.02,"l":3.92,"n":14,"o":4.02,"t":"2026-10-14T21:45:00Z","v":9766,"vw":3.967766},{"c":3.92,"h":3.9205,"l":3.92,"n":2,"o":3.9205,"t":"2026-10-14T22:00:00Z","v":6214,"vw":3.92004},{"c":3.9203,"h":3.9203,"l":3.9203,"n":2,"o":3.9203,"t":"2026-10-14T22:15:00Z","v":250,"vw":3.9203},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-14T22:30:00Z","v":1000,"vw":3.97},{"c":4.03,"h":4.03,"l":4.0285,"n":4,"o":4.03,"t":"2026-10-14T23:00:00Z","v":482,"vw":4.029497},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-14T23:15:00Z","v":150,"vw":4},{"c":4.03,"h":4.03,"l":4.02,"n":9,"o":4.02,"t":"2026-10-14T23:45:00Z","v":1535,"vw":4.023477},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T08:00:00Z","v":140,"vw":4.02},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-15T08:15:00Z","v":382,"vw":4.07},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T09:45:00Z","v":570,"vw":4.15},{"c":3.99,"h":4.15,"l":3.99,"n":18,"o":4.11,"t":"2026-10-15T11:00:00Z","v":5968,"vw":4.115999},{"c":4.114,"h":4.12,"l":4.05,"n":42,"o":4.05,"t":"2026-10-15T11:30:00Z","v":23006,"vw":4.102201},{"c":4.0155,"h":4.0155,"l":4.0155,"n":1,"o":4.0155,"t":"2026-10-15T12:00:00Z","v":475,"vw":4.0155},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-15T12:15:00Z","v":100,"vw":4.05},{"c":4.09,"h":4.09,"l":4.05,"n":7,"o":4.05,"t":"2026-10-15T12:30:00Z","v":4015,"vw":4.052332},{"c":4.0008,"h":4.05,"l":4,"n":4,"o":4.0069,"t":"2026-10-15T12:45:00Z","v":1337,"vw":4.019596},{"c":4.0239,"h":4.0239,"l":4.0019,"n":2,"o":4.0019,"t":"2026-10-15T13:00:00Z","v":1250,"vw":4.0195},{"c":4.0279,"h":4.0279,"l":4.0279,"n":1,"o":4.0279,"t":"2026-10-15T13:15:00Z","v":3900,"vw":4.0279},{"c":4.185,"h":4.21,"l":4.01,"n":664,"o":4.04,"t":"2026-10-15T13:30:00Z","v":142448,"vw":4.121328},{"c":4.21,"h":4.24,"l":4.1781,"n":263,"o":4.185,"t":"2026-10-15T13:45:00Z","v":58072,"vw":4.202905},{"c":4.23,"h":4.26,"l":4.215,"n":387,"o":4.22,"t":"2026-10-15T14:00:00Z","v":29742,"vw":4.244474},{"c":4.22,"h":4.25,"l":4.205,"n":166,"o":4.24,"t":"2026-10-15T14:15:00Z","v":9925,"vw":4.232179},{"c":4.275,"h":4.295,"l":4.21,"n":399,"o":4.225,"t":"2026-10-15T14:30:00Z","v":41908,"vw":4.268967},{"c":4.26,"h":4.285,"l":4.255,"n":150,"o":4.285,"t":"2026-10-15T14:45:00Z","v":9007,"vw":4.26674},{"c":4.295,"h":4.305,"l":4.265,"n":300,"o":4.265,"t":"2026-10-15T15:00:00Z","v":55327,"vw":4.291973},{"c":4.255,"h":4.295,"l":4.255,"n":193,"o":4.295,"t":"2026-10-15T15:15:00Z","v":25071,"vw":4.269838},{"c":4.245,"h":4.255,"l":4.225,"n":224,"o":4.255,"t":"2026-10-15T15:30:00Z","v":16232,"vw":4.242346},{"c":4.235,"h":4.245,"l":4.225,"n":161,"o":4.24,"t":"2026-10-15T15:45:00Z","v":26215,"vw":4.23327},{"c":4.265,"h":4.28,"l":4.235,"n":376,"o":4.235,"t":"2026-10-15T16:00:00Z","v":33754,"vw":4.255306},{"c":4.265,"h":4.265,"l":4.26,"n":86,"o":4.265,"t":"2026-10-15T16:15:00Z","v":7298,"vw":4.263588},{"c":4.28,"h":4.28,"l":4.245,"n":212,"o":4.265,"t":"2026-10-15T16:30:00Z","v":13929,"vw":4.258359},{"c":4.2799,"h":4.28,"l":4.2745,"n":94,"o":4.2799,"t":"2026-10-15T16:45:00Z","v":7495,"vw":4.278626},{"c":4.2601,"h":4.28,"l":4.255,"n":163,"o":4.275,"t":"2026-10-15T17:00:00Z","v":16080,"vw":4.264411},{"c":4.245,"h":4.26,"l":4.245,"n":115,"o":4.26,"t":"2026-10-15T17:15:00Z","v":9821,"vw":4.251336},{"c":4.25,"h":4.255,"l":4.245,"n":152,"o":4.245,"t":"2026-10-15T17:30:00Z","v":16886,"vw":4.250762},{"c":4.255,"h":4.255,"l":4.25,"n":80,"o":4.2539,"t":"2026-10-15T17:45:00Z","v":5412,"vw":4.254149},{"c":4.23,"h":4.25,"l":4.22,"n":314,"o":4.25,"t":"2026-10-15T18:00:00Z","v":31920,"vw":4.229816},{"c":4.255,"h":4.255,"l":4.2202,"n":532,"o":4.235,"t":"2026-10-15T18:15:00Z","v":67246,"vw":4.240958},{"c":4.245,"h":4.26,"l":4.23,"n":323,"o":4.255,"t":"2026-10-15T18:30:00Z","v":40662,"vw":4.245953},{"c":4.27,"h":4.27,"l":4.24,"n":231,"o":4.245,"t":"2026-10-15T18:45:00Z","v":18527,"vw":4.255597},{"c":4.28,"h":4.28,"l":4.265,"n":199,"o":4.265,"t":"2026-10-15T19:00:00Z","v":23874,"vw":4.273154},{"c":4.265,"h":4.285,"l":4.26,"n":188,"o":4.28,"t":"2026-10-15T19:15:00Z","v":20384,"vw":4.269733},{"c":4.28,"h":4.285,"l":4.25,"n":389,"o":4.265,"t":"2026-10-15T19:30:00Z","v":36524,"vw":4.271713},{"c":4.23,"h":4.28,"l":4.225,"n":1055,"o":4.28,"t":"2026-10-15T19:45:00Z","v":117752,"vw":4.249352},{"c":4.24,"h":4.24,"l":4.24,"n":12,"o":4.24,"t":"2026-10-15T20:00:00Z","v":115311,"vw":4.24},{"c":4.25,"h":4.25,"l":4.24,"n":5,"o":4.24,"t":"2026-10-15T20:15:00Z","v":806,"vw":4.241749},{"c":4.25,"h":4.26,"l":4.25,"n":4,"o":4.26,"t":"2026-10-15T21:00:00Z","v":485,"vw":4.256696},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-15T23:30:00Z","v":400,"vw":4.26},{"c":4.2777,"h":4.2777,"l":4.2777,"n":21,"o":4.2777,"t":"2026-10-16T08:00:00Z","v":474,"vw":4.2777},{"c":4.19,"h":4.25,"l":4.15,"n":477,"o":4.25,"t":"2026-10-16T13:30:00Z","v":53152,"vw":4.204711},{"c":4.2289,"h":4.23,"l":4.165,"n":139,"o":4.19,"t":"2026-10-16T13:45:00Z","v":12488,"vw":4.184118},{"c":4.26,"h":4.265,"l":4.22,"n":208,"o":4.23,"t":"2026-10-16T14:00:00Z","v":11814,"vw":4.241686},{"c":4.24,"h":4.265,"l":4.235,"n":153,"o":4.265,"t":"2026-10-16T14:15:00Z","v":6795,"vw":4.247057},{"c":4.255,"h":4.27,"l":4.215,"n":406,"o":4.24,"t":"2026-10-16T14:30:00Z","v":55726,"vw":4.246123},{"c":4.225,"h":4.255,"l":4.22,"n":182,"o":4.255,"t":"2026-10-16T14:45:00Z","v":32280,"vw":4.231525},{"c":4.195,"h":4.23,"l":4.195,"n":109,"o":4.225,"t":"2026-10-16T15:00:00Z","v":10410,"vw":4.206143},{"c":4.185,"h":4.195,"l":4.15,"n":256,"o":4.195,"t":"2026-10-16T15:15:00Z","v":36859,"vw":4.167905},{"c":4.2,"h":4.22,"l":4.185,"n":339,"o":4.19,"t":"2026-10-16T15:30:00Z","v":23015,"vw":4.205337},{"c":4.195,"h":4.21,"l":4.1947,"n":139,"o":4.195,"t":"2026-10-16T15:45:00Z","v":7599,"vw":4.198512},{"c":4.155,"h":4.2,"l":4.15,"n":232,"o":4.2,"t":"2026-10-16T16:00:00Z","v":31455,"vw":4.181353},{"c":4.125,"h":4.16,"l":4.125,"n":136,"o":4.15,"t":"2026-10-16T16:15:00Z","v":12787,"vw":4.144985},{"c":4.12,"h":4.13,"l":4.115,"n":145,"o":4.125,"t":"2026-10-16T16:30:00Z","v":35981,"vw":4.127998},{"c":4.095,"h":4.115,"l":4.09,"n":154,"o":4.11,"t":"2026-10-16T16:45:00Z","v":26598,"vw":4.103349},{"c":4.075,"h":4.1,"l":4.065,"n":406,"o":4.0948,"t":"2026-10-16T17:00:00Z","v":70257,"vw":4.078404},{"c":4.065,"h":4.075,"l":4.06,"n":177,"o":4.075,"t":"2026-10-16T17:15:00Z","v":13975,"vw":4.063835},{"c":4.078,"h":4.08,"l":4.0601,"n":237,"o":4.065,"t":"2026-10-16T17:30:00Z","v":24511,"vw":4.070559},{"c":4.076,"h":4.085,"l":4.05,"n":414,"o":4.075,"t":"2026-10-16T17:45:00Z","v":100784,"vw":4.074663},{"c":4.07,"h":4.08,"l":4.0503,"n":209,"o":4.075,"t":"2026-10-16T18:00:00Z","v":38181,"vw":4.069913},{"c":4.085,"h":4.085,"l":4.07,"n":103,"o":4.075,"t":"2026-10-16T18:15:00Z","v":11316,"vw":4.081362},{"c":4.095,"h":4.095,"l":4.08,"n":270,"o":4.085,"t":"2026-10-16T18:30:00Z","v":29767,"vw":4.089181},{"c":4.085,"h":4.095,"l":4.085,"n":87,"o":4.095,"t":"2026-10-16T18:45:00Z","v":5250,"vw":4.08697},{"c":4.075,"h":4.09,"l":4.06,"n":258,"o":4.085,"t":"2026-10-16T19:00:00Z","v":17669,"vw":4.070772},{"c":4.055,"h":4.08,"l":4.055,"n":230,"o":4.0725,"t":"2026-10-16T19:15:00Z","v":17833,"vw":4.065537},{"c":4.02,"h":4.055,"l":4.02,"n":349,"o":4.0501,"t":"2026-10-16T19:30:00Z","v":27553,"vw":4.036128},{"c":4.04,"h":4.04,"l":3.995,"n":1483,"o":4.015,"t":"2026-10-16T19:45:00Z","v":183983,"vw":4.018702},{"c":4.11,"h":4.11,"l":4.01,"n":20,"o":4.03,"t":"2026-10-16T20:00:00Z","v":143631,"vw":4.03159},{"c":4.0155,"h":4.0155,"l":4.0155,"n":1,"o":4.0155,"t":"2026-10-16T22:00:00Z","v":265,"vw":4.0155},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T11:45:00Z","v":200,"vw":4.01},{"c":4.04,"h":4.1,"l":4.035,"n":222,"o":4.06,"t":"2026-10-19T13:30:00Z","v":18717,"vw":4.071169},{"c":4.065,"h":4.065,"l":4.04,"n":90,"o":4.04,"t":"2026-10-19T13:45:00Z","v":6818,"vw":4.051349},{"c":4.075,"h":4.105,"l":4.06,"n":404,"o":4.06,"t":"2026-10-19T14:00:00Z","v":39681,"vw":4.084556},{"c":4.085,"h":4.089,"l":4.075,"n":175,"o":4.085,"t":"2026-10-19T14:15:00Z","v":9708,"vw":4.082878},{"c":4.055,"h":4.085,"l":4.055,"n":383,"o":4.085,"t":"2026-10-19T14:30:00Z","v":25162,"vw":4.067353},{"c":4.055,"h":4.065,"l":4.04,"n":287,"o":4.055,"t":"2026-10-19T14:45:00Z","v":18968,"vw":4.055943},{"c":4.055,"h":4.055,"l":4.04,"n":202,"o":4.055,"t":"2026-10-19T15:00:00Z","v":8389,"vw":4.048159},{"c":4.08,"h":4.085,"l":4.055,"n":317,"o":4.055,"t":"2026-10-19T15:15:00Z","v":31110,"vw":4.076225},{"c":4.0896,"h":4.09,"l":4.075,"n":117,"o":4.075,"t":"2026-10-19T15:30:00Z","v":8998,"vw":4.086904},{"c":4.095,"h":4.095,"l":4.075,"n":233,"o":4.085,"t":"2026-10-19T15:45:00Z","v":34160,"vw":4.088582},{"c":4.09,"h":4.095,"l":4.075,"n":248,"o":4.095,"t":"2026-10-19T16:00:00Z","v":14114,"vw":4.085528},{"c":4.095,"h":4.095,"l":4.085,"n":214,"o":4.095,"t":"2026-10-19T16:15:00Z","v":9107,"vw":4.09031},{"c":4.115,"h":4.12,"l":4.0907,"n":140,"o":4.0907,"t":"2026-10-19T16:30:00Z","v":9973,"vw":4.104142},{"c":4.105,"h":4.115,"l":4.105,"n":125,"o":4.115,"t":"2026-10-19T16:45:00Z","v":6919,"vw":4.106883},{"c":4.1,"h":4.105,"l":4.095,"n":225,"o":4.105,"t":"2026-10-19T17:00:00Z","v":12248,"vw":4.101953},{"c":4.105,"h":4.11,"l":4.085,"n":263,"o":4.1,"t":"2026-10-19T17:15:00Z","v":18188,"vw":4.097411},{"c":4.095,"h":4.1061,"l":4.09,"n":281,"o":4.105,"t":"2026-10-19T17:30:00Z","v":9243,"vw":4.101082},{"c":4.085,"h":4.095,"l":4.07,"n":436,"o":4.095,"t":"2026-10-19T17:45:00Z","v":33948,"vw":4.078295},{"c":4.08,"h":4.095,"l":4.08,"n":280,"o":4.09,"t":"2026-10-19T18:00:00Z","v":32598,"vw":4.089156},{"c":4.0888,"h":4.0888,"l":4.075,"n":295,"o":4.085,"t":"2026-10-19T18:15:00Z","v":17057,"vw":4.081265},{"c":4.08,"h":4.085,"l":4.075,"n":208,"o":4.08,"t":"2026-10-19T18:30:00Z","v":9032,"vw":4.079536},{"c":4.09,"h":4.1,"l":4.08,"n":262,"o":4.08,"t":"2026-10-19T18:45:00Z","v":13735,"vw":4.088844},{"c":4.085,"h":4.095,"l":4.08,"n":256,"o":4.085,"t":"2026-10-19T19:00:00Z","v":13919,"vw":4.087318},{"c":4.085,"h":4.09,"l":4.08,"n":260,"o":4.085,"t":"2026-10-19T19:15:00Z","v":17717,"vw":4.085233},{"c":4.085,"h":4.09,"l":4.075,"n":428,"o":4.085,"t":"2026-10-19T19:30:00Z","v":22718,"vw":4.081901},{"c":4.08,"h":4.1,"l":4.07,"n":1268,"o":4.085,"t":"2026-10-19T19:45:00Z","v":97488,"vw":4.085194},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-10-19T20:00:00Z","v":120866,"vw":4.09},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T20:15:00Z","v":901,"vw":4.14},{"c":4.15,"h":4.15,"l":4.1,"n":169,"o":4.11,"t":"2026-10-20T13:30:00Z","v":13894,"vw":4.125679},{"c":4.205,"h":4.205,"l":4.145,"n":249,"o":4.145,"t":"2026-10-20T13:45:00Z","v":27280,"vw":4.17851},{"c":4.23,"h":4.23,"l":4.195,"n":306,"o":4.2,"t":"2026-10-20T14:00:00Z","v":32784,"vw":4.202112},{"c":4.245,"h":4.26,"l":4.235,"n":296,"o":4.24,"t":"2026-10-20T14:15:00Z","v":19894,"vw":4.245739},{"c":4.28,"h":4.28,"l":4.235,"n":245,"o":4.245,"t":"2026-10-20T14:30:00Z","v":15066,"vw":4.254859},{"c":4.29,"h":4.315,"l":4.285,"n":396,"o":4.285,"t":"2026-10-20T14:45:00Z","v":56119,"vw":4.293296},{"c":4.275,"h":4.295,"l":4.27,"n":282,"o":4.29,"t":"2026-10-20T15:00:00Z","v":30335,"vw":4.280149},{"c":4.265,"h":4.275,"l":4.245,"n":332,"o":4.275,"t":"2026-10-20T15:15:00Z","v":59064,"vw":4.262029},{"c":4.25,"h":4.265,"l":4.25,"n":254,"o":4.26,"t":"2026-10-20T15:30:00Z","v":19733,"vw":4.255961},{"c":4.235,"h":4.24,"l":4.22,"n":141,"o":4.24,"t":"2026-10-20T15:45:00Z","v":9531,"vw":4.231792},{"c":4.185,"h":4.235,"l":4.185,"n":254,"o":4.23,"t":"2026-10-20T16:00:00Z","v":18327,"vw":4.217842},{"c":4.205,"h":4.205,"l":4.185,"n":168,"o":4.185,"t":"2026-10-20T16:15:00Z","v":18601,"vw":4.195005},{"c":4.21,"h":4.225,"l":4.205,"n":162,"o":4.205,"t":"2026-10-20T16:30:00Z","v":10122,"vw":4.216499},{"c":4.205,"h":4.23,"l":4.2,"n":168,"o":4.215,"t":"2026-10-20T16:45:00Z","v":18084,"vw":4.213313},{"c":4.215,"h":4.215,"l":4.2,"n":123,"o":4.205,"t":"2026-10-20T17:00:00Z","v":9035,"vw":4.209798},{"c":4.275,"h":4.2798,"l":4.215,"n":189,"o":4.215,"t":"2026-10-20T17:15:00Z","v":24891,"vw":4.257384},{"c":4.265,"h":4.28,"l":4.265,"n":194,"o":4.275,"t":"2026-10-20T17:30:00Z","v":17392,"vw":4.271193},{"c":4.265,"h":4.27,"l":4.265,"n":122,"o":4.265,"t":"2026-10-20T17:45:00Z","v":7195,"vw":4.265349},{"c":4.275,"h":4.275,"l":4.26,"n":178,"o":4.265,"t":"2026-10-20T18:00:00Z","v":12783,"vw":4.267566},{"c":4.275,"h":4.285,"l":4.27,"n":248,"o":4.275,"t":"2026-10-20T18:15:00Z","v":21880,"vw":4.273941},{"c":4.235,"h":4.275,"l":4.23,"n":358,"o":4.275,"t":"2026-10-20T18:30:00Z","v":43067,"vw":4.259245},{"c":4.255,"h":4.28,"l":4.23,"n":228,"o":4.235,"t":"2026-10-20T18:45:00Z","v":40373,"vw":4.261903},{"c":4.25,"h":4.27,"l":4.235,"n":384,"o":4.255,"t":"2026-10-20T19:00:00Z","v":42125,"vw":4.248335},{"c":4.205,"h":4.24,"l":4.205,"n":234,"o":4.24,"t":"2026-10-20T19:15:00Z","v":19482,"vw":4.219595},{"c":4.195,"h":4.225,"l":4.195,"n":560,"o":4.21,"t":"2026-10-20T19:30:00Z","v":51142,"vw":4.209287},{"c":4.175,"h":4.2,"l":4.15,"n":1022,"o":4.195,"t":"2026-10-20T19:45:00Z","v":95370,"vw":4.164069},{"c":4.17,"h":4.17,"l":4.17,"n":23,"o":4.17,"t":"2026-10-20T20:00:00Z","v":115935,"vw":4.17},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-20T21:15:00Z","v":500,"vw":4.155},{"c":4.15,"h":4.18,"l":4.14,"n":234,"o":4.18,"t":"2026-10-21T13:30:00Z","v":41838,"vw":4.163245},{"c":4.12,"h":4.175,"l":4.12,"n":189,"o":4.1599,"t":"2026-10-21T13:45:00Z","v":18140,"vw":4.152276},{"c":4.105,"h":4.13,"l":4.095,"n":465,"o":4.12,"t":"2026-10-21T14:00:00Z","v":37068,"vw":4.113167},{"c":4.125,"h":4.135,"l":4.11,"n":353,"o":4.11,"t":"2026-10-21T14:15:00Z","v":29563,"vw":4.119119},{"c":4.13,"h":4.135,"l":4.1211,"n":259,"o":4.125,"t":"2026-10-21T14:30:00Z","v":13046,"vw":4.127205},{"c":4.125,"h":4.136,"l":4.125,"n":228,"o":4.125,"t":"2026-10-21T14:45:00Z","v":13610,"vw":4.130229},{"c":4.125,"h":4.1293,"l":4.115,"n":247,"o":4.12,"t":"2026-10-21T15:00:00Z","v":17952,"vw":4.121205},{"c":4.11,"h":4.125,"l":4.1013,"n":267,"o":4.125,"t":"2026-10-21T15:15:00Z","v":17167,"vw":4.114222},{"c":4.1,"h":4.11,"l":4.1,"n":206,"o":4.105,"t":"2026-10-21T15:30:00Z","v":19573,"vw":4.102083},{"c":4.07,"h":4.11,"l":4.07,"n":327,"o":4.105,"t":"2026-10-21T15:45:00Z","v":33603,"vw":4.089151},{"c":4.065,"h":4.076,"l":4.06,"n":244,"o":4.07,"t":"2026-10-21T16:00:00Z","v":17103,"vw":4.067518},{"c":4.075,"h":4.0794,"l":4.065,"n":116,"o":4.065,"t":"2026-10-21T16:15:00Z","v":13523,"vw":4.073239},{"c":4.075,"h":4.09,"l":4.07,"n":343,"o":4.075,"t":"2026-10-21T16:30:00Z","v":30044,"vw":4.076389},{"c":4.07,"h":4.0757,"l":4.065,"n":188,"o":4.07,"t":"2026-10-21T16:45:00Z","v":17539,"vw":4.071109},{"c":4.065,"h":4.08,"l":4.065,"n":167,"o":4.075,"t":"2026-10-21T17:00:00Z","v":10864,"vw":4.070451},{"c":4.045,"h":4.065,"l":4.045,"n":219,"o":4.065,"t":"2026-10-21T17:15:00Z","v":42736,"vw":4.05689},{"c":4.055,"h":4.06,"l":4.04,"n":323,"o":4.045,"t":"2026-10-21T17:30:00Z","v":41438,"vw":4.050839},{"c":4.045,"h":4.0592,"l":4.045,"n":162,"o":4.0514,"t":"2026-10-21T17:45:00Z","v":13011,"vw":4.050392},{"c":4.05,"h":4.05,"l":4.04,"n":138,"o":4.045,"t":"2026-10-21T18:00:00Z","v":6108,"vw":4.045379},{"c":4.045,"h":4.05,"l":4.04,"n":189,"o":4.045,"t":"2026-10-21T18:15:00Z","v":13025,"vw":4.043968},{"c":4.045,"h":4.045,"l":4.03,"n":253,"o":4.04,"t":"2026-10-21T18:30:00Z","v":70134,"vw":4.039933},{"c":4.025,"h":4.045,"l":4.02,"n":237,"o":4.045,"t":"2026-10-21T18:45:00Z","v":24205,"vw":4.028479},{"c":3.9715,"h":4.025,"l":3.97,"n":344,"o":4.025,"t":"2026-10-21T19:00:00Z","v":45158,"vw":3.995367},{"c":3.985,"h":3.985,"l":3.965,"n":573,"o":3.975,"t":"2026-10-21T19:15:00Z","v":82542,"vw":3.974682},{"c":4.005,"h":4.0186,"l":3.985,"n":555,"o":3.985,"t":"2026-10-21T19:30:00Z","v":62613,"vw":4.006494},{"c":4.005,"h":4.02,"l":3.985,"n":1855,"o":4.005,"t":"2026-10-21T19:45:00Z","v":225831,"vw":4.00122},{"c":4.05,"h":4.05,"l":4.01,"n":28,"o":4.01,"t":"2026-10-21T20:00:00Z","v":121713,"vw":4.010766},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-22T09:00:00Z","v":202,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.03},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-10-22T12:00:00Z","v":2500,"vw":4.0001},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T12:45:00Z","v":182,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T13:15:00Z","v":300,"vw":4.03},{"c":4.06,"h":4.07,"l":3.96,"n":197,"o":4.01,"t":"2026-10-22T13:30:00Z","v":25001,"vw":4.025545},{"c":4.11,"h":4.11,"l":4.05,"n":137,"o":4.065,"t":"2026-10-22T13:45:00Z","v":11528,"vw":4.081553},{"c":4.05,"h":4.125,"l":4.05,"n":267,"o":4.11,"t":"2026-10-22T14:00:00Z","v":22807,"vw":4.081762},{"c":4.04,"h":4.05,"l":4.025,"n":174,"o":4.04,"t":"2026-10-22T14:15:00Z","v":9997,"vw":4.03882},{"c":4.075,"h":4.075,"l":4.035,"n":214,"o":4.04,"t":"2026-10-22T14:30:00Z","v":23870,"vw":4.041187},{"c":4.065,"h":4.085,"l":4.055,"n":238,"o":4.075,"t":"2026-10-22T14:45:00Z","v":17069,"vw":4.07244},{"c":4.045,"h":4.06,"l":4.04,"n":182,"o":4.06,"t":"2026-10-22T15:00:00Z","v":28293,"vw":4.04735},{"c":4.0501,"h":4.065,"l":4.05,"n":198,"o":4.05,"t":"2026-10-22T15:15:00Z","v":10693,"vw":4.057849},{"c":4.045,"h":4.065,"l":4.04,"n":187,"o":4.06,"t":"2026-10-22T15:30:00Z","v":8460,"vw":4.05651},{"c":4.06,"h":4.07,"l":4.04,"n":153,"o":4.045,"t":"2026-10-22T15:45:00Z","v":9608,"vw":4.050455},{"c":4.055,"h":4.07,"l":4.05,"n":153,"o":4.065,"t":"2026-10-22T16:00:00Z","v":9332,"vw":4.061452},{"c":4.065,"h":4.065,"l":4.05,"n":195,"o":4.055,"t":"2026-10-22T16:15:00Z","v":12003,"vw":4.059753},{"c":4.03,"h":4.07,"l":4.02,"n":265,"o":4.07,"t":"2026-10-22T16:30:00Z","v":21664,"vw":4.037546},{"c":4.035,"h":4.04,"l":4.015,"n":224,"o":4.025,"t":"2026-10-22T16:45:00Z","v":13866,"vw":4.026754},{"c":4.025,"h":4.0298,"l":4.015,"n":144,"o":4.02,"t":"2026-10-22T17:00:00Z","v":7602,"vw":4.021572},{"c":4.025,"h":4.04,"l":4.025,"n":223,"o":4.025,"t":"2026-10-22T17:15:00Z","v":13591,"vw":4.030358},{"c":4.0537,"h":4.06,"l":4.025,"n":163,"o":4.025,"t":"2026-10-22T17:30:00Z","v":25643,"vw":4.05287},{"c":4.055,"h":4.0588,"l":4.05,"n":164,"o":4.055,"t":"2026-10-22T17:45:00Z","v":8823,"vw":4.052371},{"c":4.045,"h":4.0578,"l":4.04,"n":167,"o":4.0578,"t":"2026-10-22T18:00:00Z","v":16722,"vw":4.046532},{"c":4.06,"h":4.07,"l":4.045,"n":197,"o":4.045,"t":"2026-10-22T18:15:00Z","v":14385,"vw":4.059987},{"c":4.06,"h":4.075,"l":4.055,"n":214,"o":4.055,"t":"2026-10-22T18:30:00Z","v":18504,"vw":4.06718},{"c":4.065,"h":4.065,"l":4.06,"n":114,"o":4.065,"t":"2026-10-22T18:45:00Z","v":9998,"vw":4.063943},{"c":4.075,"h":4.075,"l":4.06,"n":204,"o":4.065,"t":"2026-10-22T19:00:00Z","v":13610,"vw":4.069113},{"c":4.06,"h":4.085,"l":4.06,"n":282,"o":4.075,"t":"2026-10-22T19:15:00Z","v":19455,"vw":4.072884},{"c":4.035,"h":4.06,"l":4.03,"n":468,"o":4.06,"t":"2026-10-22T19:30:00Z","v":23904,"vw":4.041342},{"c":4.06,"h":4.065,"l":4.02,"n":1058,"o":4.03,"t":"2026-10-22T19:45:00Z","v":101667,"vw":4.048529},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-10-22T20:00:00Z","v":91255,"vw":4.05},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-22T21:15:00Z","v":203,"vw":3.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.36825359927742607,"strike":7.9205758843881755,"iv":2.492938124956758,"gamma":0.13666459503714481,"theta":-0.016581909080842158,"vega":0.0038634700269607708,"rho":0.0006492932742565776,"breakevenPct":107.7400873099148},{"delta":0.35,"premium":0.3560736983887001,"strike":5.971791742192019,"iv":1.8273327942774256,"gamma":0.19645358918990177,"theta":-0.012974946235321192,"vega":0.00412074435624633,"rho":0.0008141187198532228,"breakevenPct":58.593118811546816},{"delta":0.4,"premium":0.3668692158670304,"strike":4.865046273063757,"iv":1.4369690858733688,"gamma":0.24043467847586775,"theta":-0.010797475748293128,"vega":0.004271942170351145,"rho":0.000961475093174458,"breakevenPct":31.125701476962064},{"delta":0.45,"premium":0.40051785056758016,"strike":4.595857195459359,"iv":1.3203818527351534,"gamma":0.26869201043184887,"theta":-0.010041888245722375,"vega":0.004317628128383467,"rho":0.0010914553843675951,"breakevenPct":25.22243223125158},{"delta":0.5,"premium":0.4341664852681299,"strike":4.326668117854961,"iv":1.203794619596938,"gamma":0.29694934238783,"theta":-0.009286300743151623,"vega":0.004363314086415789,"rho":0.0012214356755607322,"breakevenPct":19.319162985541098},{"delta":0.55,"premium":0.4678151199686797,"strike":4.057479040250563,"iv":1.0872073864587224,"gamma":0.3252066743438111,"theta":-0.008530713240580868,"vega":0.004409000044448111,"rho":0.0013514159667538696,"breakevenPct":13.415893739830612},{"delta":0.6,"premium":0.6066693927439819,"strike":3.8354132590700227,"iv":1.1680413041110216,"gamma":0.30078517655216547,"theta":-0.008555461031970912,"vega":0.004218164265110013,"rho":0.0014009894977337076,"breakevenPct":11.330392276040202},{"delta":0.65,"premium":0.7740868795315617,"strike":3.626141400585548,"iv":1.3024748451653752,"gamma":0.2620614349308815,"theta":-0.00879206898989403,"vega":0.0039631130964952795,"rho":0.0014287326825264482,"breakevenPct":10.28141052925086},{"delta":0.7,"premium":0.9415043663191411,"strike":3.4168695421010735,"iv":1.436908386219728,"gamma":0.22333769330959763,"theta":-0.009028676947817149,"vega":0.0037080619278805475,"rho":0.0014564758673191887,"breakevenPct":9.232428782461518},{"delta":0.75,"premium":1.1089218531067209,"strike":3.2075976836165987,"iv":1.5713419272740816,"gamma":0.18461395168831363,"theta":-0.009265284905740266,"vega":0.0034530107592658146,"rho":0.0014842190521119293,"breakevenPct":8.183447035672174},{"delta":0.8,"premium":1.2788733331069533,"strike":2.9959228072558384,"iv":1.7093423085927586,"gamma":0.14583222979757973,"theta":-0.009502202313841626,"vega":0.0031951049557779913,"rho":0.0015099435990727362,"breakevenPct":7.137747878766719},{"delta":0.85,"premium":1.7630399714760536,"strike":2.4862737142357325,"iv":2.28963088268748,"gamma":0.09986095449505523,"theta":-0.00977749154404473,"vega":0.002583224428026972,"rho":0.0012853570548738257,"breakevenPct":6.499089867463319},{"delta":0.9,"premium":2.2679970046749913,"strike":1.9580517027561055,"iv":2.954533806402135,"gamma":0.05432517728785675,"theta":-0.010064134702867548,"vega":0.001962151754282906,"rho":0.0010443270802699062,"breakevenPct":5.916007705040019}],"put":[{"delta":0.1,"premium":0.375,"strike":1.7671987147720385,"iv":4.23542560867829,"gamma":0.04090437625688084,"theta":-0.013162874231472376,"vega":0.0019362823829460307,"rho":-0.0006133986189131931,"breakevenPct":65.107801634786},{"delta":0.15,"premium":0.375,"strike":2.346810365000393,"iv":3.0138543492441903,"gamma":0.07676231535483634,"theta":-0.012646223453218102,"vega":0.0025620814385562914,"rho":-0.0007732680052120912,"breakevenPct":50.58119385963927},{"delta":0.2,"premium":0.375,"strike":2.8565772860284353,"iv":2.2396652410197238,"gamma":0.11724714639297393,"theta":-0.01160843721740301,"vega":0.003111462941065099,"rho":-0.0009328953117091376,"breakevenPct":37.80508055066578},{"delta":0.25,"premium":0.375,"strike":3.1516716181467954,"iv":1.8434905209632735,"gamma":0.1724765843143547,"theta":-0.010547991659933175,"vega":0.003443598693066902,"rho":-0.0010932066219650441,"breakevenPct":30.409232627899865},{"delta":0.3,"premium":0.375,"strike":3.3627222429438,"iv":1.5953073575550742,"gamma":0.23347849384823877,"theta":-0.009478675042553347,"vega":0.0036906833523085558,"rho":-0.001253785717744982,"breakevenPct":25.11974328461654},{"delta":0.35,"premium":0.375,"strike":3.5737728677408045,"iv":1.3471241941468748,"gamma":0.2944804033821228,"theta":-0.008409358425173517,"vega":0.00393776801155021,"rho":-0.00141436481352492,"breakevenPct":19.83025394133322},{"delta":0.4,"premium":0.375,"strike":3.7848234925378095,"iv":1.098941030738675,"gamma":0.35548231291600696,"theta":-0.007340041807793687,"vega":0.004184852670791864,"rho":-0.001574943909304858,"breakevenPct":14.54076459804989},{"delta":0.45,"premium":0.375,"strike":3.9958741173348145,"iv":0.8507578673304759,"gamma":0.41648422244989103,"theta":-0.006270725190413858,"vega":0.004431937330033518,"rho":-0.001735523005084796,"breakevenPct":9.251275254766565},{"delta":0.5,"premium":0.5802553876063283,"strike":4.241476926595681,"iv":0.8845899417842225,"gamma":0.38802620323394776,"theta":-0.006038550166233545,"vega":0.004202925301280147,"rho":-0.002054471060930132,"breakevenPct":8.240061679464866},{"delta":0.55,"premium":0.7896033725354142,"strike":4.487768673571075,"iv":0.9240451320105219,"gamma":0.3577844380751315,"theta":-0.005823066949674225,"vega":0.003964420357123264,"rho":-0.0023765768433010913,"breakevenPct":7.314152856249096},{"delta":0.6,"premium":0.9989513574644997,"strike":4.73406042054647,"iv":0.9635003222368211,"gamma":0.32754267291631534,"theta":-0.005607583733114905,"vega":0.0037259154129663805,"rho":-0.0026986826256720498,"breakevenPct":6.388244033033327},{"delta":0.65,"premium":1.2082993423935857,"strike":4.980352167521866,"iv":1.0029555124631206,"gamma":0.29730090775749907,"theta":-0.005392100516555585,"vega":0.003487410468809497,"rho":-0.003020788408043009,"breakevenPct":5.462335209817557},{"delta":0.7,"premium":1.417647327322671,"strike":5.226643914497259,"iv":1.0424107026894198,"gamma":0.2670591425986829,"theta":-0.005176617299996265,"vega":0.0032489055246526137,"rho":-0.0033428941904139675,"breakevenPct":4.536426386601788},{"delta":0.75,"premium":1.6269953122517569,"strike":5.472935661472655,"iv":1.0818658929157192,"gamma":0.2368173774398667,"theta":-0.004961134083436945,"vega":0.0030104005804957304,"rho":-0.0036649999727849268,"breakevenPct":3.6105175633860176},{"delta":0.8,"premium":1.8363432971808427,"strike":5.7192274084480506,"iv":1.1213210831420186,"gamma":0.20657561228105045,"theta":-0.004745650866877624,"vega":0.002771895636338847,"rho":-0.003987105755155886,"breakevenPct":2.6846087401702468},{"delta":0.85,"premium":2.045691282109928,"strike":5.965519155423444,"iv":1.160776273368318,"gamma":0.1763338471222343,"theta":-0.004530167650318304,"vega":0.0025333906921819636,"rho":-0.0043092115375268445,"breakevenPct":1.7586999169544786},{"delta":0.9,"premium":5.26843337334685,"strike":9.213517859971674,"iv":1.8399201022467215,"gamma":0.09165828926253566,"theta":-0.0049937047972278634,"vega":0.0019471743742018389,"rho":-0.007012554607357031,"breakevenPct":1.125702089603437}]},"raw":{"call":[{"delta":0.3,"premium":0.36825359927742607,"strike":7.9205758843881755,"iv":2.492938124956758,"gamma":0.13666459503714481,"theta":-0.016581909080842158,"vega":0.0038634700269607708,"rho":0.0006492932742565776,"breakevenPct":107.7400873099148},{"delta":0.35,"premium":0.3560736983887001,"strike":5.971791742192019,"iv":1.8273327942774256,"gamma":0.19645358918990177,"theta":-0.012974946235321192,"vega":0.00412074435624633,"rho":0.0008141187198532228,"breakevenPct":58.593118811546816},{"delta":0.4,"premium":0.3668692158670304,"strike":4.865046273063757,"iv":1.4369690858733688,"gamma":0.24043467847586775,"theta":-0.010797475748293128,"vega":0.004271942170351145,"rho":0.000961475093174458,"breakevenPct":31.125701476962064},{"delta":0.45,"premium":0.40051785056758016,"strike":4.595857195459359,"iv":1.3203818527351534,"gamma":0.26869201043184887,"theta":-0.010041888245722375,"vega":0.004317628128383467,"rho":0.0010914553843675951,"breakevenPct":25.22243223125158},{"delta":0.5,"premium":0.4341664852681299,"strike":4.326668117854961,"iv":1.203794619596938,"gamma":0.29694934238783,"theta":-0.009286300743151623,"vega":0.004363314086415789,"rho":0.0012214356755607322,"breakevenPct":19.319162985541098},{"delta":0.55,"premium":0.4678151199686797,"strike":4.057479040250563,"iv":1.0872073864587224,"gamma":0.3252066743438111,"theta":-0.008530713240580868,"vega":0.004409000044448111,"rho":0.0013514159667538696,"breakevenPct":13.415893739830612},{"delta":0.6,"premium":0.6066693927439819,"strike":3.8354132590700227,"iv":1.1680413041110216,"gamma":0.30078517655216547,"theta":-0.008555461031970912,"vega":0.004218164265110013,"rho":0.0014009894977337076,"breakevenPct":11.330392276040202},{"delta":0.65,"premium":0.7740868795315617,"strike":3.626141400585548,"iv":1.3024748451653752,"gamma":0.2620614349308815,"theta":-0.00879206898989403,"vega":0.0039631130964952795,"rho":0.0014287326825264482,"breakevenPct":10.28141052925086},{"delta":0.7,"premium":0.9415043663191411,"strike":3.4168695421010735,"iv":1.436908386219728,"gamma":0.22333769330959763,"theta":-0.009028676947817149,"vega":0.0037080619278805475,"rho":0.0014564758673191887,"breakevenPct":9.232428782461518},{"delta":0.75,"premium":1.1089218531067209,"strike":3.2075976836165987,"iv":1.5713419272740816,"gamma":0.18461395168831363,"theta":-0.009265284905740266,"vega":0.0034530107592658146,"rho":0.0014842190521119293,"breakevenPct":8.183447035672174},{"delta":0.8,"premium":1.2788733331069533,"strike":2.9959228072558384,"iv":1.7093423085927586,"gamma":0.14583222979757973,"theta":-0.009502202313841626,"vega":0.0031951049557779913,"rho":0.0015099435990727362,"breakevenPct":7.137747878766719},{"delta":0.85,"premium":1.7630399714760536,"strike":2.4862737142357325,"iv":2.28963088268748,"gamma":0.09986095449505523,"theta":-0.00977749154404473,"vega":0.002583224428026972,"rho":0.0012853570548738257,"breakevenPct":6.499089867463319},{"delta":0.9,"premium":2.2679970046749913,"strike":1.9580517027561055,"iv":2.954533806402135,"gamma":0.05432517728785675,"theta":-0.010064134702867548,"vega":0.001962151754282906,"rho":0.0010443270802699062,"breakevenPct":5.916007705040019}],"put":[{"delta":0.1,"premium":0.375,"strike":1.7671987147720385,"iv":4.23542560867829,"gamma":0.04090437625688084,"theta":-0.013162874231472376,"vega":0.0019362823829460307,"rho":-0.0006133986189131931,"breakevenPct":65.107801634786},{"delta":0.15,"premium":0.375,"strike":2.346810365000393,"iv":3.0138543492441903,"gamma":0.07676231535483634,"theta":-0.012646223453218102,"vega":0.0025620814385562914,"rho":-0.0007732680052120912,"breakevenPct":50.58119385963927},{"delta":0.2,"premium":0.375,"strike":2.8565772860284353,"iv":2.2396652410197238,"gamma":0.11724714639297393,"theta":-0.01160843721740301,"vega":0.003111462941065099,"rho":-0.0009328953117091376,"breakevenPct":37.80508055066578},{"delta":0.25,"premium":0.375,"strike":3.1516716181467954,"iv":1.8434905209632735,"gamma":0.1724765843143547,"theta":-0.010547991659933175,"vega":0.003443598693066902,"rho":-0.0010932066219650441,"breakevenPct":30.409232627899865},{"delta":0.3,"premium":0.375,"strike":3.3627222429438,"iv":1.5953073575550742,"gamma":0.23347849384823877,"theta":-0.009478675042553347,"vega":0.0036906833523085558,"rho":-0.001253785717744982,"breakevenPct":25.11974328461654},{"delta":0.35,"premium":0.375,"strike":3.5737728677408045,"iv":1.3471241941468748,"gamma":0.2944804033821228,"theta":-0.008409358425173517,"vega":0.00393776801155021,"rho":-0.00141436481352492,"breakevenPct":19.83025394133322},{"delta":0.4,"premium":0.375,"strike":3.7848234925378095,"iv":1.098941030738675,"gamma":0.35548231291600696,"theta":-0.007340041807793687,"vega":0.004184852670791864,"rho":-0.001574943909304858,"breakevenPct":14.54076459804989},{"delta":0.45,"premium":0.375,"strike":3.9958741173348145,"iv":0.8507578673304759,"gamma":0.41648422244989103,"theta":-0.006270725190413858,"vega":0.004431937330033518,"rho":-0.001735523005084796,"breakevenPct":9.251275254766565},{"delta":0.5,"premium":0.5802553876063283,"strike":4.241476926595681,"iv":0.8845899417842225,"gamma":0.38802620323394776,"theta":-0.006038550166233545,"vega":0.004202925301280147,"rho":-0.002054471060930132,"breakevenPct":8.240061679464866},{"delta":0.55,"premium":0.7896033725354142,"strike":4.487768673571075,"iv":0.9240451320105219,"gamma":0.3577844380751315,"theta":-0.005823066949674225,"vega":0.003964420357123264,"rho":-0.0023765768433010913,"breakevenPct":7.314152856249096},{"delta":0.6,"premium":0.9989513574644997,"strike":4.73406042054647,"iv":0.9635003222368211,"gamma":0.32754267291631534,"theta":-0.005607583733114905,"vega":0.0037259154129663805,"rho":-0.0026986826256720498,"breakevenPct":6.388244033033327},{"delta":0.65,"premium":1.2082993423935857,"strike":4.980352167521866,"iv":1.0029555124631206,"gamma":0.29730090775749907,"theta":-0.005392100516555585,"vega":0.003487410468809497,"rho":-0.003020788408043009,"breakevenPct":5.462335209817557},{"delta":0.7,"premium":1.417647327322671,"strike":5.226643914497259,"iv":1.0424107026894198,"gamma":0.2670591425986829,"theta":-0.005176617299996265,"vega":0.0032489055246526137,"rho":-0.0033428941904139675,"breakevenPct":4.536426386601788},{"delta":0.75,"premium":1.6269953122517569,"strike":5.472935661472655,"iv":1.0818658929157192,"gamma":0.2368173774398667,"theta":-0.004961134083436945,"vega":0.0030104005804957304,"rho":-0.0036649999727849268,"breakevenPct":3.6105175633860176},{"delta":0.8,"premium":1.8363432971808427,"strike":5.7192274084480506,"iv":1.1213210831420186,"gamma":0.20657561228105045,"theta":-0.004745650866877624,"vega":0.002771895636338847,"rho":-0.003987105755155886,"breakevenPct":2.6846087401702468},{"delta":0.85,"premium":2.045691282109928,"strike":5.965519155423444,"iv":1.160776273368318,"gamma":0.1763338471222343,"theta":-0.004530167650318304,"vega":0.0025333906921819636,"rho":-0.0043092115375268445,"breakevenPct":1.7586999169544786},{"delta":0.9,"premium":5.26843337334685,"strike":9.213517859971674,"iv":1.8399201022467215,"gamma":0.09165828926253566,"theta":-0.0049937047972278634,"vega":0.0019471743742018389,"rho":-0.007012554607357031,"breakevenPct":1.125702089603437}]}},"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"}}