{"symbol":"VNET","url":"https://intraalpha.com/companies/VNET","capturedAt":"2026-10-22T15:35:44.212Z","state":"ready","quote":{"symbol":"VNET","last_price":3.795,"prev_close":4.14,"regular_close":3.8205,"change":-0.345,"change_pct":-8.3333,"regular_change":-0.3195,"regular_change_pct":-7.7174,"extended_change":-0.0255,"extended_change_pct":-0.6675,"bid":3.79,"ask":3.8,"bid_size":2300,"ask_size":1900,"volume":3050388,"vwap":3.825273,"open":3.91,"high":3.95,"low":3.755,"close":3.8205,"trade_count":8684,"last_trade_at":"2026-10-22T15:35:43.464331439Z","last_quote_at":"2026-10-22T15:35:38.232931445Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:35:39.541573281-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"VNET","fetched_at":"2026-10-22T15:35:43.707825+00:00","name":"VNET Group Inc DRC","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"China","description":"21Vianet Group, Inc., an investment holding company, provides hosting and related services to Internet companies, government entities, blue-chip companies, and small and medium-sized enterprises in the People's Republic of China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1169456000,"ebitda":3281273000,"pe_ratio":null,"peg_ratio":0.447,"book_value":2.147,"dividend_per_share":null,"dividend_yield":null,"eps":-1.22,"revenue_ttm":10738710000,"gross_profit_ttm":2200460000,"profit_margin":-0.0624,"operating_margin_ttm":0.0825,"return_on_assets_ttm":0.0117,"return_on_equity_ttm":-0.047,"quarterly_earnings_growth":1.333,"quarterly_revenue_growth":0.142,"analyst_target_price":13.69,"analyst_number":4,"beta":0.231,"fifty_two_week_high":14.48,"fifty_two_week_low":3.79,"fifty_day_ma":6.13,"two_hundred_day_ma":8.59,"shares_outstanding":280103000,"forward_pe":11.56,"price_to_sales":0.109,"price_to_book":3.237,"ev_to_revenue":3.455,"ev_to_ebitda":28.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:35:43.707825+00:00"},"optionObservedAt":"2026-10-22T15:24:15.246Z","bars":[{"c":4.5,"h":4.55,"l":4.48,"n":23,"o":4.48,"t":"2026-10-15T08:00:00Z","v":12279,"vw":4.505448},{"c":4.5098,"h":4.5098,"l":4.5098,"n":1,"o":4.5098,"t":"2026-10-15T10:05:00Z","v":300,"vw":4.5098},{"c":4.5099,"h":4.51,"l":4.5099,"n":3,"o":4.51,"t":"2026-10-15T10:10:00Z","v":1251,"vw":4.50998},{"c":4.5074,"h":4.5074,"l":4.5074,"n":1,"o":4.5074,"t":"2026-10-15T10:15:00Z","v":880,"vw":4.5074},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-15T10:25:00Z","v":1015,"vw":4.5},{"c":4.47,"h":4.49,"l":4.47,"n":7,"o":4.49,"t":"2026-10-15T10:45:00Z","v":1540,"vw":4.483333},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-15T11:25:00Z","v":235,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T11:30:00Z","v":600,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-15T11:45:00Z","v":648,"vw":4.39},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-15T11:50:00Z","v":666,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-15T12:15:00Z","v":7421,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T12:20:00Z","v":300,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-15T12:30:00Z","v":600,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T12:35:00Z","v":120,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-15T12:55:00Z","v":1130,"vw":4.4},{"c":4.19,"h":4.435,"l":4.16,"n":523,"o":4.39,"t":"2026-10-15T13:30:00Z","v":210351,"vw":4.289678},{"c":4.235,"h":4.235,"l":4.17,"n":406,"o":4.18,"t":"2026-10-15T13:35:00Z","v":72622,"vw":4.18934},{"c":4.305,"h":4.33,"l":4.205,"n":1057,"o":4.23,"t":"2026-10-15T13:40:00Z","v":187787,"vw":4.252931},{"c":4.375,"h":4.39,"l":4.285,"n":449,"o":4.305,"t":"2026-10-15T13:45:00Z","v":81422,"vw":4.335433},{"c":4.31,"h":4.37,"l":4.3,"n":977,"o":4.37,"t":"2026-10-15T13:50:00Z","v":211601,"vw":4.332716},{"c":4.39,"h":4.39,"l":4.295,"n":860,"o":4.31,"t":"2026-10-15T13:55:00Z","v":243674,"vw":4.331097},{"c":4.395,"h":4.4,"l":4.345,"n":583,"o":4.385,"t":"2026-10-15T14:00:00Z","v":133343,"vw":4.368844},{"c":4.405,"h":4.42,"l":4.37,"n":626,"o":4.395,"t":"2026-10-15T14:05:00Z","v":137577,"vw":4.399321},{"c":4.4,"h":4.47,"l":4.38,"n":871,"o":4.41,"t":"2026-10-15T14:10:00Z","v":210681,"vw":4.440612},{"c":4.385,"h":4.3971,"l":4.3725,"n":396,"o":4.3971,"t":"2026-10-15T14:15:00Z","v":108525,"vw":4.3801},{"c":4.345,"h":4.395,"l":4.345,"n":298,"o":4.39,"t":"2026-10-15T14:20:00Z","v":65476,"vw":4.366245},{"c":4.335,"h":4.35,"l":4.335,"n":186,"o":4.345,"t":"2026-10-15T14:25:00Z","v":25488,"vw":4.344439},{"c":4.335,"h":4.34,"l":4.325,"n":211,"o":4.33,"t":"2026-10-15T14:30:00Z","v":35274,"vw":4.333136},{"c":4.355,"h":4.355,"l":4.33,"n":217,"o":4.335,"t":"2026-10-15T14:35:00Z","v":24237,"vw":4.342854},{"c":4.335,"h":4.355,"l":4.33,"n":372,"o":4.355,"t":"2026-10-15T14:40:00Z","v":112591,"vw":4.345403},{"c":4.35,"h":4.38,"l":4.33,"n":940,"o":4.34,"t":"2026-10-15T14:45:00Z","v":562070,"vw":4.360151},{"c":4.365,"h":4.37,"l":4.345,"n":369,"o":4.35,"t":"2026-10-15T14:50:00Z","v":70913,"vw":4.356728},{"c":4.365,"h":4.38,"l":4.345,"n":531,"o":4.37,"t":"2026-10-15T14:55:00Z","v":150607,"vw":4.361954},{"c":4.3601,"h":4.375,"l":4.36,"n":219,"o":4.365,"t":"2026-10-15T15:00:00Z","v":41321,"vw":4.368709},{"c":4.38,"h":4.39,"l":4.36,"n":350,"o":4.365,"t":"2026-10-15T15:05:00Z","v":86970,"vw":4.375435},{"c":4.39,"h":4.39,"l":4.37,"n":558,"o":4.38,"t":"2026-10-15T15:10:00Z","v":173025,"vw":4.380137},{"c":4.375,"h":4.41,"l":4.375,"n":383,"o":4.385,"t":"2026-10-15T15:15:00Z","v":67928,"vw":4.392732},{"c":4.355,"h":4.375,"l":4.355,"n":141,"o":4.375,"t":"2026-10-15T15:20:00Z","v":20712,"vw":4.363894},{"c":4.335,"h":4.355,"l":4.3325,"n":152,"o":4.355,"t":"2026-10-15T15:25:00Z","v":26983,"vw":4.345275},{"c":4.31,"h":4.34,"l":4.31,"n":149,"o":4.335,"t":"2026-10-15T15:30:00Z","v":26429,"vw":4.327006},{"c":4.275,"h":4.32,"l":4.275,"n":319,"o":4.315,"t":"2026-10-15T15:35:00Z","v":104679,"vw":4.302352},{"c":4.265,"h":4.29,"l":4.255,"n":242,"o":4.275,"t":"2026-10-15T15:40:00Z","v":68121,"vw":4.273382},{"c":4.285,"h":4.29,"l":4.25,"n":254,"o":4.265,"t":"2026-10-15T15:45:00Z","v":44746,"vw":4.26488},{"c":4.29,"h":4.29,"l":4.28,"n":105,"o":4.285,"t":"2026-10-15T15:50:00Z","v":18613,"vw":4.288311},{"c":4.265,"h":4.285,"l":4.265,"n":193,"o":4.285,"t":"2026-10-15T15:55:00Z","v":48424,"vw":4.272911},{"c":4.275,"h":4.3,"l":4.255,"n":313,"o":4.26,"t":"2026-10-15T16:00:00Z","v":70714,"vw":4.274659},{"c":4.265,"h":4.28,"l":4.265,"n":169,"o":4.275,"t":"2026-10-15T16:05:00Z","v":18501,"vw":4.270412},{"c":4.275,"h":4.28,"l":4.25,"n":318,"o":4.265,"t":"2026-10-15T16:10:00Z","v":204263,"vw":4.258693},{"c":4.275,"h":4.285,"l":4.27,"n":180,"o":4.28,"t":"2026-10-15T16:15:00Z","v":36567,"vw":4.278812},{"c":4.275,"h":4.28,"l":4.27,"n":250,"o":4.28,"t":"2026-10-15T16:20:00Z","v":90770,"vw":4.273253},{"c":4.28,"h":4.28,"l":4.27,"n":324,"o":4.275,"t":"2026-10-15T16:25:00Z","v":25707,"vw":4.276516},{"c":4.28,"h":4.28,"l":4.275,"n":286,"o":4.28,"t":"2026-10-15T16:30:00Z","v":27644,"vw":4.277225},{"c":4.315,"h":4.32,"l":4.275,"n":420,"o":4.28,"t":"2026-10-15T16:35:00Z","v":63984,"vw":4.295034},{"c":4.3188,"h":4.32,"l":4.305,"n":206,"o":4.315,"t":"2026-10-15T16:40:00Z","v":63347,"vw":4.310772},{"c":4.315,"h":4.335,"l":4.31,"n":169,"o":4.32,"t":"2026-10-15T16:45:00Z","v":43668,"vw":4.324643},{"c":4.305,"h":4.31,"l":4.3,"n":110,"o":4.31,"t":"2026-10-15T16:50:00Z","v":15750,"vw":4.306301},{"c":4.305,"h":4.31,"l":4.3,"n":95,"o":4.305,"t":"2026-10-15T16:55:00Z","v":11175,"vw":4.304227},{"c":4.305,"h":4.31,"l":4.295,"n":211,"o":4.3,"t":"2026-10-15T17:00:00Z","v":48237,"vw":4.299561},{"c":4.31,"h":4.31,"l":4.3012,"n":90,"o":4.305,"t":"2026-10-15T17:05:00Z","v":11179,"vw":4.308501},{"c":4.295,"h":4.31,"l":4.295,"n":195,"o":4.31,"t":"2026-10-15T17:10:00Z","v":24760,"vw":4.301217},{"c":4.305,"h":4.31,"l":4.295,"n":142,"o":4.295,"t":"2026-10-15T17:15:00Z","v":34015,"vw":4.302075},{"c":4.325,"h":4.34,"l":4.305,"n":334,"o":4.305,"t":"2026-10-15T17:20:00Z","v":71276,"vw":4.32342},{"c":4.34,"h":4.34,"l":4.32,"n":138,"o":4.325,"t":"2026-10-15T17:25:00Z","v":26108,"vw":4.331628},{"c":4.345,"h":4.35,"l":4.335,"n":195,"o":4.335,"t":"2026-10-15T17:30:00Z","v":24749,"vw":4.343872},{"c":4.345,"h":4.35,"l":4.34,"n":186,"o":4.35,"t":"2026-10-15T17:35:00Z","v":19509,"vw":4.344981},{"c":4.35,"h":4.365,"l":4.34,"n":420,"o":4.345,"t":"2026-10-15T17:40:00Z","v":96829,"vw":4.351763},{"c":4.355,"h":4.36,"l":4.345,"n":234,"o":4.345,"t":"2026-10-15T17:45:00Z","v":41337,"vw":4.34807},{"c":4.355,"h":4.36,"l":4.355,"n":148,"o":4.36,"t":"2026-10-15T17:50:00Z","v":17208,"vw":4.357046},{"c":4.345,"h":4.36,"l":4.345,"n":166,"o":4.355,"t":"2026-10-15T17:55:00Z","v":19425,"vw":4.351623},{"c":4.325,"h":4.34,"l":4.325,"n":245,"o":4.34,"t":"2026-10-15T18:00:00Z","v":51511,"vw":4.331209},{"c":4.325,"h":4.33,"l":4.32,"n":106,"o":4.325,"t":"2026-10-15T18:05:00Z","v":14770,"vw":4.324976},{"c":4.325,"h":4.33,"l":4.315,"n":264,"o":4.3277,"t":"2026-10-15T18:10:00Z","v":48208,"vw":4.320815},{"c":4.325,"h":4.33,"l":4.325,"n":86,"o":4.325,"t":"2026-10-15T18:15:00Z","v":4939,"vw":4.327451},{"c":4.36,"h":4.37,"l":4.325,"n":426,"o":4.325,"t":"2026-10-15T18:20:00Z","v":91278,"vw":4.346665},{"c":4.365,"h":4.3699,"l":4.36,"n":118,"o":4.36,"t":"2026-10-15T18:25:00Z","v":10655,"vw":4.364998},{"c":4.355,"h":4.37,"l":4.355,"n":206,"o":4.37,"t":"2026-10-15T18:30:00Z","v":25796,"vw":4.36111},{"c":4.355,"h":4.36,"l":4.35,"n":111,"o":4.355,"t":"2026-10-15T18:35:00Z","v":14523,"vw":4.354854},{"c":4.365,"h":4.37,"l":4.355,"n":239,"o":4.355,"t":"2026-10-15T18:40:00Z","v":58319,"vw":4.360325},{"c":4.365,"h":4.37,"l":4.355,"n":242,"o":4.3601,"t":"2026-10-15T18:45:00Z","v":64872,"vw":4.360828},{"c":4.375,"h":4.375,"l":4.36,"n":137,"o":4.365,"t":"2026-10-15T18:50:00Z","v":31245,"vw":4.368868},{"c":4.385,"h":4.385,"l":4.375,"n":167,"o":4.38,"t":"2026-10-15T18:55:00Z","v":39849,"vw":4.377963},{"c":4.385,"h":4.4,"l":4.38,"n":426,"o":4.39,"t":"2026-10-15T19:00:00Z","v":187918,"vw":4.393866},{"c":4.385,"h":4.4,"l":4.38,"n":244,"o":4.385,"t":"2026-10-15T19:05:00Z","v":90384,"vw":4.39003},{"c":4.41,"h":4.41,"l":4.385,"n":908,"o":4.385,"t":"2026-10-15T19:10:00Z","v":252969,"vw":4.400014},{"c":4.41,"h":4.42,"l":4.395,"n":405,"o":4.41,"t":"2026-10-15T19:15:00Z","v":173297,"vw":4.407006},{"c":4.395,"h":4.41,"l":4.385,"n":285,"o":4.405,"t":"2026-10-15T19:20:00Z","v":114180,"vw":4.396699},{"c":4.39,"h":4.4,"l":4.39,"n":113,"o":4.395,"t":"2026-10-15T19:25:00Z","v":20291,"vw":4.395161},{"c":4.385,"h":4.39,"l":4.38,"n":256,"o":4.39,"t":"2026-10-15T19:30:00Z","v":67546,"vw":4.386521},{"c":4.415,"h":4.42,"l":4.38,"n":525,"o":4.39,"t":"2026-10-15T19:35:00Z","v":159432,"vw":4.397983},{"c":4.435,"h":4.44,"l":4.395,"n":906,"o":4.415,"t":"2026-10-15T19:40:00Z","v":568384,"vw":4.412276},{"c":4.435,"h":4.4599,"l":4.4301,"n":781,"o":4.435,"t":"2026-10-15T19:45:00Z","v":257813,"vw":4.440774},{"c":4.42,"h":4.44,"l":4.41,"n":1020,"o":4.44,"t":"2026-10-15T19:50:00Z","v":392817,"vw":4.423672},{"c":4.39,"h":4.435,"l":4.39,"n":2005,"o":4.415,"t":"2026-10-15T19:55:00Z","v":1061003,"vw":4.419899},{"c":4.3551,"h":4.4,"l":4.3551,"n":20,"o":4.4,"t":"2026-10-15T20:00:00Z","v":638985,"vw":4.3879},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-15T23:10:00Z","v":350,"vw":4.44},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-15T23:50:00Z","v":200,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-15T23:55:00Z","v":450,"vw":4.4},{"c":4.45,"h":4.48,"l":4.45,"n":9,"o":4.45,"t":"2026-10-16T08:00:00Z","v":4501,"vw":4.451458},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T09:50:00Z","v":500,"vw":4.5},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T11:45:00Z","v":160,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T11:50:00Z","v":230,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T11:55:00Z","v":224,"vw":4.47},{"c":4.47,"h":4.47,"l":4.46,"n":3,"o":4.46,"t":"2026-10-16T12:00:00Z","v":1000,"vw":4.468},{"c":4.35,"h":4.3662,"l":4.35,"n":2,"o":4.3662,"t":"2026-10-16T13:00:00Z","v":525,"vw":4.360029},{"c":4.45,"h":4.45,"l":4.44,"n":2,"o":4.44,"t":"2026-10-16T13:25:00Z","v":500,"vw":4.445},{"c":4.215,"h":4.478,"l":4.165,"n":653,"o":4.41,"t":"2026-10-16T13:30:00Z","v":157515,"vw":4.295842},{"c":4.24,"h":4.24,"l":4.22,"n":315,"o":4.23,"t":"2026-10-16T13:35:00Z","v":46302,"vw":4.230272},{"c":4.26,"h":4.26,"l":4.225,"n":272,"o":4.23,"t":"2026-10-16T13:40:00Z","v":42507,"vw":4.236898},{"c":4.215,"h":4.26,"l":4.195,"n":397,"o":4.26,"t":"2026-10-16T13:45:00Z","v":92782,"vw":4.226618},{"c":4.215,"h":4.22,"l":4.185,"n":378,"o":4.215,"t":"2026-10-16T13:50:00Z","v":136666,"vw":4.209983},{"c":4.22,"h":4.235,"l":4.215,"n":213,"o":4.215,"t":"2026-10-16T13:55:00Z","v":39767,"vw":4.226726},{"c":4.22,"h":4.23,"l":4.205,"n":318,"o":4.215,"t":"2026-10-16T14:00:00Z","v":36568,"vw":4.214116},{"c":4.21,"h":4.225,"l":4.205,"n":235,"o":4.225,"t":"2026-10-16T14:05:00Z","v":32624,"vw":4.216049},{"c":4.225,"h":4.225,"l":4.195,"n":380,"o":4.21,"t":"2026-10-16T14:10:00Z","v":50125,"vw":4.204831},{"c":4.17,"h":4.23,"l":4.17,"n":238,"o":4.225,"t":"2026-10-16T14:15:00Z","v":37219,"vw":4.196161},{"c":4.15,"h":4.18,"l":4.135,"n":668,"o":4.175,"t":"2026-10-16T14:20:00Z","v":123048,"vw":4.151888},{"c":4.17,"h":4.17,"l":4.135,"n":314,"o":4.155,"t":"2026-10-16T14:25:00Z","v":56720,"vw":4.149924},{"c":4.175,"h":4.175,"l":4.16,"n":172,"o":4.165,"t":"2026-10-16T14:30:00Z","v":20421,"vw":4.169492},{"c":4.165,"h":4.185,"l":4.165,"n":382,"o":4.175,"t":"2026-10-16T14:35:00Z","v":53027,"vw":4.172284},{"c":4.165,"h":4.1699,"l":4.16,"n":141,"o":4.165,"t":"2026-10-16T14:40:00Z","v":21115,"vw":4.165026},{"c":4.145,"h":4.16,"l":4.135,"n":318,"o":4.16,"t":"2026-10-16T14:45:00Z","v":44565,"vw":4.145254},{"c":4.125,"h":4.15,"l":4.12,"n":183,"o":4.145,"t":"2026-10-16T14:50:00Z","v":32612,"vw":4.135446},{"c":4.125,"h":4.135,"l":4.12,"n":297,"o":4.1285,"t":"2026-10-16T14:55:00Z","v":76289,"vw":4.129584},{"c":4.095,"h":4.12,"l":4.085,"n":308,"o":4.12,"t":"2026-10-16T15:00:00Z","v":39412,"vw":4.0984},{"c":4.065,"h":4.1,"l":4.065,"n":201,"o":4.095,"t":"2026-10-16T15:05:00Z","v":36751,"vw":4.079162},{"c":4.055,"h":4.0786,"l":4.055,"n":227,"o":4.065,"t":"2026-10-16T15:10:00Z","v":44265,"vw":4.065091},{"c":4.01,"h":4.06,"l":4.01,"n":504,"o":4.06,"t":"2026-10-16T15:15:00Z","v":153424,"vw":4.037271},{"c":3.9974,"h":4.015,"l":3.99,"n":723,"o":4.015,"t":"2026-10-16T15:20:00Z","v":328889,"vw":4.003256},{"c":4,"h":4.03,"l":3.99,"n":731,"o":3.995,"t":"2026-10-16T15:25:00Z","v":278627,"vw":4.009822},{"c":3.98,"h":4.0071,"l":3.98,"n":251,"o":4.005,"t":"2026-10-16T15:30:00Z","v":51165,"vw":3.994567},{"c":3.995,"h":4,"l":3.972,"n":258,"o":3.98,"t":"2026-10-16T15:35:00Z","v":68985,"vw":3.982398},{"c":3.98,"h":4,"l":3.97,"n":312,"o":3.995,"t":"2026-10-16T15:40:00Z","v":113952,"vw":3.98718},{"c":3.975,"h":3.995,"l":3.96,"n":388,"o":3.97,"t":"2026-10-16T15:45:00Z","v":93233,"vw":3.976758},{"c":3.965,"h":3.98,"l":3.965,"n":191,"o":3.98,"t":"2026-10-16T15:50:00Z","v":22932,"vw":3.973386},{"c":3.945,"h":3.9601,"l":3.935,"n":287,"o":3.9601,"t":"2026-10-16T15:55:00Z","v":106131,"vw":3.949979},{"c":3.955,"h":3.955,"l":3.94,"n":231,"o":3.945,"t":"2026-10-16T16:00:00Z","v":49087,"vw":3.947597},{"c":4.015,"h":4.0292,"l":3.945,"n":539,"o":3.9505,"t":"2026-10-16T16:05:00Z","v":171681,"vw":3.98386},{"c":4.04,"h":4.04,"l":4.005,"n":151,"o":4.01,"t":"2026-10-16T16:10:00Z","v":28222,"vw":4.02822},{"c":4.0388,"h":4.05,"l":4.035,"n":147,"o":4.05,"t":"2026-10-16T16:15:00Z","v":39487,"vw":4.039868},{"c":4.035,"h":4.04,"l":4.03,"n":150,"o":4.035,"t":"2026-10-16T16:20:00Z","v":20984,"vw":4.035275},{"c":4.035,"h":4.055,"l":4.03,"n":352,"o":4.035,"t":"2026-10-16T16:25:00Z","v":86223,"vw":4.04091},{"c":4.045,"h":4.05,"l":4.025,"n":199,"o":4.035,"t":"2026-10-16T16:30:00Z","v":44844,"vw":4.030418},{"c":4.15,"h":4.15,"l":4.035,"n":557,"o":4.04,"t":"2026-10-16T16:35:00Z","v":220702,"vw":4.088415},{"c":4.145,"h":4.165,"l":4.125,"n":366,"o":4.15,"t":"2026-10-16T16:40:00Z","v":87996,"vw":4.153783},{"c":4.155,"h":4.185,"l":4.145,"n":496,"o":4.145,"t":"2026-10-16T16:45:00Z","v":81172,"vw":4.16066},{"c":4.18,"h":4.18,"l":4.135,"n":443,"o":4.16,"t":"2026-10-16T16:50:00Z","v":89955,"vw":4.15958},{"c":4.135,"h":4.18,"l":4.135,"n":256,"o":4.175,"t":"2026-10-16T16:55:00Z","v":39941,"vw":4.151641},{"c":4.11,"h":4.14,"l":4.105,"n":162,"o":4.14,"t":"2026-10-16T17:00:00Z","v":18587,"vw":4.116214},{"c":4.125,"h":4.13,"l":4.095,"n":258,"o":4.105,"t":"2026-10-16T17:05:00Z","v":44762,"vw":4.108339},{"c":4.115,"h":4.13,"l":4.1,"n":332,"o":4.125,"t":"2026-10-16T17:10:00Z","v":65199,"vw":4.113209},{"c":4.11,"h":4.12,"l":4.09,"n":145,"o":4.12,"t":"2026-10-16T17:15:00Z","v":22306,"vw":4.105932},{"c":4.115,"h":4.115,"l":4.1001,"n":229,"o":4.105,"t":"2026-10-16T17:20:00Z","v":52682,"vw":4.110326},{"c":4.105,"h":4.12,"l":4.095,"n":171,"o":4.115,"t":"2026-10-16T17:25:00Z","v":39044,"vw":4.104092},{"c":4.125,"h":4.125,"l":4.09,"n":241,"o":4.105,"t":"2026-10-16T17:30:00Z","v":68446,"vw":4.099637},{"c":4.115,"h":4.13,"l":4.11,"n":227,"o":4.125,"t":"2026-10-16T17:35:00Z","v":50349,"vw":4.118133},{"c":4.135,"h":4.15,"l":4.115,"n":307,"o":4.115,"t":"2026-10-16T17:40:00Z","v":72770,"vw":4.134351},{"c":4.105,"h":4.135,"l":4.105,"n":159,"o":4.135,"t":"2026-10-16T17:45:00Z","v":32221,"vw":4.119948},{"c":4.045,"h":4.1,"l":4.045,"n":286,"o":4.1,"t":"2026-10-16T17:50:00Z","v":90296,"vw":4.080417},{"c":4.015,"h":4.05,"l":4.015,"n":316,"o":4.045,"t":"2026-10-16T17:55:00Z","v":117652,"vw":4.028154},{"c":4.025,"h":4.035,"l":4.01,"n":339,"o":4.015,"t":"2026-10-16T18:00:00Z","v":113468,"vw":4.022349},{"c":4.035,"h":4.04,"l":4.025,"n":257,"o":4.025,"t":"2026-10-16T18:05:00Z","v":56533,"vw":4.027649},{"c":4.025,"h":4.04,"l":4.025,"n":107,"o":4.035,"t":"2026-10-16T18:10:00Z","v":24210,"vw":4.027684},{"c":4.005,"h":4.055,"l":4,"n":340,"o":4.02,"t":"2026-10-16T18:15:00Z","v":105139,"vw":4.024991},{"c":3.995,"h":4.005,"l":3.985,"n":219,"o":4.005,"t":"2026-10-16T18:20:00Z","v":52076,"vw":3.994281},{"c":3.985,"h":3.995,"l":3.98,"n":137,"o":3.99,"t":"2026-10-16T18:25:00Z","v":29962,"vw":3.98542},{"c":3.98,"h":3.985,"l":3.96,"n":235,"o":3.98,"t":"2026-10-16T18:30:00Z","v":64444,"vw":3.972256},{"c":3.965,"h":3.975,"l":3.96,"n":214,"o":3.975,"t":"2026-10-16T18:35:00Z","v":51079,"vw":3.965201},{"c":3.995,"h":4,"l":3.965,"n":400,"o":3.965,"t":"2026-10-16T18:40:00Z","v":72879,"vw":3.975435},{"c":3.99,"h":4,"l":3.985,"n":144,"o":4,"t":"2026-10-16T18:45:00Z","v":23630,"vw":3.989288},{"c":3.965,"h":3.985,"l":3.965,"n":227,"o":3.985,"t":"2026-10-16T18:50:00Z","v":41671,"vw":3.971326},{"c":3.965,"h":3.97,"l":3.9612,"n":213,"o":3.965,"t":"2026-10-16T18:55:00Z","v":34734,"vw":3.965323},{"c":3.94,"h":3.965,"l":3.93,"n":317,"o":3.965,"t":"2026-10-16T19:00:00Z","v":73161,"vw":3.944273},{"c":3.935,"h":3.9499,"l":3.93,"n":200,"o":3.945,"t":"2026-10-16T19:05:00Z","v":35086,"vw":3.940085},{"c":3.97,"h":3.97,"l":3.93,"n":507,"o":3.935,"t":"2026-10-16T19:10:00Z","v":158633,"vw":3.94202},{"c":3.955,"h":3.975,"l":3.945,"n":308,"o":3.97,"t":"2026-10-16T19:15:00Z","v":93649,"vw":3.956909},{"c":3.92,"h":3.97,"l":3.92,"n":432,"o":3.955,"t":"2026-10-16T19:20:00Z","v":181192,"vw":3.9439},{"c":3.925,"h":3.9288,"l":3.905,"n":449,"o":3.92,"t":"2026-10-16T19:25:00Z","v":155198,"vw":3.912415},{"c":3.905,"h":3.925,"l":3.9,"n":326,"o":3.925,"t":"2026-10-16T19:30:00Z","v":93920,"vw":3.911174},{"c":3.905,"h":3.905,"l":3.895,"n":509,"o":3.905,"t":"2026-10-16T19:35:00Z","v":160524,"vw":3.897479},{"c":3.905,"h":3.91,"l":3.895,"n":256,"o":3.905,"t":"2026-10-16T19:40:00Z","v":89117,"vw":3.902919},{"c":3.905,"h":3.91,"l":3.8701,"n":836,"o":3.905,"t":"2026-10-16T19:45:00Z","v":339975,"vw":3.885838},{"c":3.905,"h":3.9188,"l":3.885,"n":891,"o":3.905,"t":"2026-10-16T19:50:00Z","v":421935,"vw":3.90156},{"c":3.915,"h":3.93,"l":3.9,"n":2194,"o":3.905,"t":"2026-10-16T19:55:00Z","v":962998,"vw":3.908511},{"c":3.91,"h":3.92,"l":3.91,"n":13,"o":3.915,"t":"2026-10-16T20:00:00Z","v":343880,"vw":3.919984},{"c":3.9423,"h":3.9423,"l":3.9423,"n":1,"o":3.9423,"t":"2026-10-16T20:20:00Z","v":1500,"vw":3.9423},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:40:00Z","v":300,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T20:45:00Z","v":1550,"vw":3.95},{"c":3.95,"h":3.95,"l":3.91,"n":12,"o":3.95,"t":"2026-10-16T21:00:00Z","v":704,"vw":3.942945},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T21:05:00Z","v":100,"vw":3.95},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T21:25:00Z","v":350,"vw":3.98},{"c":3.9765,"h":3.9765,"l":3.9765,"n":1,"o":3.9765,"t":"2026-10-16T21:40:00Z","v":3400,"vw":3.9765},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-16T22:05:00Z","v":650,"vw":3.95},{"c":3.9597,"h":3.9597,"l":3.9597,"n":1,"o":3.9597,"t":"2026-10-16T22:15:00Z","v":500,"vw":3.9597},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T23:50:00Z","v":250,"vw":3.95},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-19T08:00:00Z","v":195,"vw":4.04},{"c":4.03,"h":4.03,"l":4,"n":47,"o":4,"t":"2026-10-19T08:40:00Z","v":4609,"vw":4.016373},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T09:10:00Z","v":5446,"vw":4.06},{"c":4.06,"h":4.06,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T09:40:00Z","v":1500,"vw":4.056067},{"c":4.105,"h":4.14,"l":4.07,"n":57,"o":4.07,"t":"2026-10-19T11:55:00Z","v":18890,"vw":4.11378},{"c":4.0996,"h":4.11,"l":4.0996,"n":5,"o":4.11,"t":"2026-10-19T12:00:00Z","v":10373,"vw":4.100965},{"c":4.09,"h":4.09,"l":4.07,"n":3,"o":4.07,"t":"2026-10-19T13:20:00Z","v":5000,"vw":4.0882},{"c":4.08,"h":4.08,"l":4.07,"n":6,"o":4.07,"t":"2026-10-19T13:25:00Z","v":1023,"vw":4.077895},{"c":4.1105,"h":4.14,"l":4.1,"n":235,"o":4.11,"t":"2026-10-19T13:30:00Z","v":123623,"vw":4.11478},{"c":4.085,"h":4.16,"l":4.08,"n":323,"o":4.115,"t":"2026-10-19T13:35:00Z","v":119290,"vw":4.11264},{"c":4.05,"h":4.1,"l":4.05,"n":290,"o":4.085,"t":"2026-10-19T13:40:00Z","v":95063,"vw":4.076964},{"c":4.035,"h":4.055,"l":4.02,"n":161,"o":4.04,"t":"2026-10-19T13:45:00Z","v":29590,"vw":4.043073},{"c":4.03,"h":4.04,"l":3.99,"n":257,"o":4.035,"t":"2026-10-19T13:50:00Z","v":50614,"vw":4.014842},{"c":4.005,"h":4.03,"l":4.005,"n":219,"o":4.025,"t":"2026-10-19T13:55:00Z","v":34960,"vw":4.020396},{"c":4,"h":4.005,"l":3.98,"n":341,"o":4.005,"t":"2026-10-19T14:00:00Z","v":109463,"vw":3.992565},{"c":3.9871,"h":4,"l":3.97,"n":344,"o":4,"t":"2026-10-19T14:05:00Z","v":61102,"vw":3.983571},{"c":4,"h":4,"l":3.96,"n":345,"o":3.985,"t":"2026-10-19T14:10:00Z","v":75667,"vw":3.981177},{"c":3.98,"h":4.015,"l":3.965,"n":721,"o":4,"t":"2026-10-19T14:15:00Z","v":361199,"vw":3.979643},{"c":3.98,"h":3.98,"l":3.96,"n":247,"o":3.97,"t":"2026-10-19T14:20:00Z","v":46543,"vw":3.966688},{"c":3.975,"h":3.98,"l":3.975,"n":152,"o":3.975,"t":"2026-10-19T14:25:00Z","v":18691,"vw":3.976002},{"c":3.985,"h":3.99,"l":3.955,"n":259,"o":3.975,"t":"2026-10-19T14:30:00Z","v":81774,"vw":3.967674},{"c":4.0188,"h":4.03,"l":3.985,"n":325,"o":3.985,"t":"2026-10-19T14:35:00Z","v":78563,"vw":4.008362},{"c":4.025,"h":4.03,"l":4.015,"n":150,"o":4.015,"t":"2026-10-19T14:40:00Z","v":20049,"vw":4.018003},{"c":4.025,"h":4.05,"l":4.025,"n":241,"o":4.03,"t":"2026-10-19T14:45:00Z","v":45981,"vw":4.034408},{"c":4.025,"h":4.05,"l":3.995,"n":246,"o":4.025,"t":"2026-10-19T14:50:00Z","v":61148,"vw":4.02406},{"c":4.03,"h":4.045,"l":4.025,"n":154,"o":4.025,"t":"2026-10-19T14:55:00Z","v":39499,"vw":4.032484},{"c":4.015,"h":4.04,"l":4.005,"n":197,"o":4.03,"t":"2026-10-19T15:00:00Z","v":31409,"vw":4.019197},{"c":4.075,"h":4.075,"l":4.015,"n":329,"o":4.015,"t":"2026-10-19T15:05:00Z","v":101615,"vw":4.043921},{"c":4.085,"h":4.1,"l":4.065,"n":247,"o":4.07,"t":"2026-10-19T15:10:00Z","v":72325,"vw":4.083986},{"c":4.075,"h":4.1,"l":4.075,"n":263,"o":4.09,"t":"2026-10-19T15:15:00Z","v":80639,"vw":4.085719},{"c":4.08,"h":4.08,"l":4.075,"n":110,"o":4.075,"t":"2026-10-19T15:20:00Z","v":12540,"vw":4.076446},{"c":4.065,"h":4.08,"l":4.065,"n":163,"o":4.075,"t":"2026-10-19T15:25:00Z","v":25417,"vw":4.072009},{"c":4.065,"h":4.07,"l":4.065,"n":102,"o":4.065,"t":"2026-10-19T15:30:00Z","v":13959,"vw":4.065739},{"c":4.065,"h":4.075,"l":4.0625,"n":158,"o":4.07,"t":"2026-10-19T15:35:00Z","v":28195,"vw":4.069838},{"c":4.065,"h":4.065,"l":4.0625,"n":77,"o":4.065,"t":"2026-10-19T15:40:00Z","v":7994,"vw":4.064928},{"c":4.055,"h":4.065,"l":4.055,"n":214,"o":4.06,"t":"2026-10-19T15:45:00Z","v":38810,"vw":4.058994},{"c":4.055,"h":4.06,"l":4.055,"n":93,"o":4.055,"t":"2026-10-19T15:50:00Z","v":11030,"vw":4.056447},{"c":4.06,"h":4.06,"l":4.0525,"n":121,"o":4.055,"t":"2026-10-19T15:55:00Z","v":21948,"vw":4.055709},{"c":4.035,"h":4.06,"l":4.03,"n":230,"o":4.055,"t":"2026-10-19T16:00:00Z","v":70117,"vw":4.04658},{"c":3.985,"h":4.035,"l":3.98,"n":302,"o":4.035,"t":"2026-10-19T16:05:00Z","v":96463,"vw":4.003713},{"c":3.975,"h":3.985,"l":3.97,"n":146,"o":3.985,"t":"2026-10-19T16:10:00Z","v":48867,"vw":3.978766},{"c":3.95,"h":3.975,"l":3.95,"n":236,"o":3.975,"t":"2026-10-19T16:15:00Z","v":52367,"vw":3.967498},{"c":3.955,"h":3.955,"l":3.95,"n":112,"o":3.955,"t":"2026-10-19T16:20:00Z","v":6042,"vw":3.954309},{"c":3.955,"h":3.955,"l":3.95,"n":114,"o":3.955,"t":"2026-10-19T16:25:00Z","v":10638,"vw":3.952794},{"c":3.965,"h":3.965,"l":3.945,"n":283,"o":3.955,"t":"2026-10-19T16:30:00Z","v":71493,"vw":3.955357},{"c":3.965,"h":3.97,"l":3.9625,"n":138,"o":3.965,"t":"2026-10-19T16:35:00Z","v":15441,"vw":3.965433},{"c":3.97,"h":3.97,"l":3.9601,"n":193,"o":3.965,"t":"2026-10-19T16:40:00Z","v":40817,"vw":3.964179},{"c":3.965,"h":3.97,"l":3.96,"n":138,"o":3.965,"t":"2026-10-19T16:45:00Z","v":22968,"vw":3.96394},{"c":3.955,"h":3.965,"l":3.955,"n":252,"o":3.965,"t":"2026-10-19T16:50:00Z","v":48832,"vw":3.957187},{"c":3.955,"h":3.96,"l":3.95,"n":195,"o":3.955,"t":"2026-10-19T16:55:00Z","v":22498,"vw":3.953067},{"c":3.935,"h":3.95,"l":3.93,"n":260,"o":3.95,"t":"2026-10-19T17:00:00Z","v":55501,"vw":3.942455},{"c":3.93,"h":3.94,"l":3.93,"n":183,"o":3.93,"t":"2026-10-19T17:05:00Z","v":27003,"vw":3.934516},{"c":3.935,"h":3.935,"l":3.92,"n":316,"o":3.935,"t":"2026-10-19T17:10:00Z","v":66979,"vw":3.928419},{"c":3.925,"h":3.93,"l":3.92,"n":137,"o":3.93,"t":"2026-10-19T17:15:00Z","v":22712,"vw":3.927316},{"c":3.925,"h":3.935,"l":3.92,"n":234,"o":3.925,"t":"2026-10-19T17:20:00Z","v":53248,"vw":3.9299},{"c":3.925,"h":3.925,"l":3.92,"n":132,"o":3.925,"t":"2026-10-19T17:25:00Z","v":8353,"vw":3.924814},{"c":3.925,"h":3.93,"l":3.925,"n":128,"o":3.925,"t":"2026-10-19T17:30:00Z","v":21398,"vw":3.927887},{"c":3.9229,"h":3.93,"l":3.92,"n":137,"o":3.925,"t":"2026-10-19T17:35:00Z","v":13919,"vw":3.925345},{"c":3.905,"h":3.925,"l":3.9,"n":234,"o":3.925,"t":"2026-10-19T17:40:00Z","v":47846,"vw":3.915841},{"c":3.885,"h":3.9,"l":3.88,"n":188,"o":3.9,"t":"2026-10-19T17:45:00Z","v":46694,"vw":3.88447},{"c":3.885,"h":3.8888,"l":3.88,"n":124,"o":3.885,"t":"2026-10-19T17:50:00Z","v":16421,"vw":3.88316},{"c":3.885,"h":3.89,"l":3.88,"n":167,"o":3.88,"t":"2026-10-19T17:55:00Z","v":21146,"vw":3.88587},{"c":3.885,"h":3.885,"l":3.875,"n":250,"o":3.885,"t":"2026-10-19T18:00:00Z","v":49560,"vw":3.881114},{"c":3.89,"h":3.89,"l":3.885,"n":95,"o":3.885,"t":"2026-10-19T18:05:00Z","v":13957,"vw":3.886358},{"c":3.87,"h":3.89,"l":3.87,"n":171,"o":3.89,"t":"2026-10-19T18:10:00Z","v":39731,"vw":3.879282},{"c":3.885,"h":3.89,"l":3.875,"n":141,"o":3.875,"t":"2026-10-19T18:15:00Z","v":33707,"vw":3.881028},{"c":3.885,"h":3.89,"l":3.88,"n":128,"o":3.885,"t":"2026-10-19T18:20:00Z","v":15418,"vw":3.886326},{"c":3.875,"h":3.885,"l":3.875,"n":205,"o":3.885,"t":"2026-10-19T18:25:00Z","v":49303,"vw":3.880258},{"c":3.875,"h":3.875,"l":3.86,"n":277,"o":3.875,"t":"2026-10-19T18:30:00Z","v":71881,"vw":3.867547},{"c":3.875,"h":3.875,"l":3.865,"n":255,"o":3.875,"t":"2026-10-19T18:35:00Z","v":35808,"vw":3.869242},{"c":3.885,"h":3.885,"l":3.87,"n":142,"o":3.875,"t":"2026-10-19T18:40:00Z","v":24939,"vw":3.882049},{"c":3.885,"h":3.885,"l":3.88,"n":185,"o":3.885,"t":"2026-10-19T18:45:00Z","v":66318,"vw":3.881962},{"c":3.885,"h":3.89,"l":3.88,"n":229,"o":3.88,"t":"2026-10-19T18:50:00Z","v":23673,"vw":3.885263},{"c":3.885,"h":3.89,"l":3.88,"n":191,"o":3.885,"t":"2026-10-19T18:55:00Z","v":27393,"vw":3.885681},{"c":3.895,"h":3.895,"l":3.88,"n":217,"o":3.885,"t":"2026-10-19T19:00:00Z","v":31389,"vw":3.888303},{"c":3.895,"h":3.9,"l":3.89,"n":241,"o":3.895,"t":"2026-10-19T19:05:00Z","v":50415,"vw":3.895374},{"c":3.895,"h":3.9,"l":3.895,"n":206,"o":3.895,"t":"2026-10-19T19:10:00Z","v":33704,"vw":3.895037},{"c":3.895,"h":3.8951,"l":3.89,"n":225,"o":3.895,"t":"2026-10-19T19:15:00Z","v":34451,"vw":3.894986},{"c":3.915,"h":3.92,"l":3.89,"n":387,"o":3.895,"t":"2026-10-19T19:20:00Z","v":71181,"vw":3.901544},{"c":3.915,"h":3.928,"l":3.915,"n":263,"o":3.92,"t":"2026-10-19T19:25:00Z","v":99712,"vw":3.920095},{"c":3.885,"h":3.92,"l":3.885,"n":436,"o":3.915,"t":"2026-10-19T19:30:00Z","v":113063,"vw":3.906544},{"c":3.895,"h":3.9,"l":3.885,"n":270,"o":3.885,"t":"2026-10-19T19:35:00Z","v":68603,"vw":3.890693},{"c":3.895,"h":3.91,"l":3.89,"n":432,"o":3.895,"t":"2026-10-19T19:40:00Z","v":142240,"vw":3.901187},{"c":3.885,"h":3.895,"l":3.8801,"n":429,"o":3.895,"t":"2026-10-19T19:45:00Z","v":121567,"vw":3.888015},{"c":3.875,"h":3.89,"l":3.87,"n":632,"o":3.885,"t":"2026-10-19T19:50:00Z","v":186843,"vw":3.879166},{"c":3.875,"h":3.88,"l":3.87,"n":1590,"o":3.87,"t":"2026-10-19T19:55:00Z","v":566999,"vw":3.875139},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-19T20:00:00Z","v":380146,"vw":3.88},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T21:05:00Z","v":100,"vw":3.95},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T22:45:00Z","v":1000,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T23:10:00Z","v":200,"vw":3.94},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-20T08:00:00Z","v":11009,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-20T08:05:00Z","v":245,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T08:30:00Z","v":1000,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T08:50:00Z","v":10000,"vw":3.92},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T11:05:00Z","v":501,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-20T11:15:00Z","v":500,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T11:30:00Z","v":10090,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-20T12:25:00Z","v":350,"vw":3.9},{"c":3.91,"h":3.9347,"l":3.91,"n":3,"o":3.9347,"t":"2026-10-20T12:40:00Z","v":10500,"vw":3.911176},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T13:10:00Z","v":16400,"vw":3.88},{"c":3.8,"h":3.85,"l":3.8,"n":15,"o":3.85,"t":"2026-10-20T13:20:00Z","v":17743,"vw":3.841453},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-20T13:25:00Z","v":550,"vw":3.8},{"c":3.915,"h":3.925,"l":3.79,"n":437,"o":3.8,"t":"2026-10-20T13:30:00Z","v":185246,"vw":3.829724},{"c":3.955,"h":3.96,"l":3.9,"n":641,"o":3.915,"t":"2026-10-20T13:35:00Z","v":140268,"vw":3.941519},{"c":3.905,"h":3.975,"l":3.9,"n":478,"o":3.955,"t":"2026-10-20T13:40:00Z","v":123727,"vw":3.952966},{"c":3.99,"h":3.99,"l":3.895,"n":521,"o":3.9,"t":"2026-10-20T13:45:00Z","v":93543,"vw":3.952606},{"c":4.0483,"h":4.055,"l":3.965,"n":591,"o":3.995,"t":"2026-10-20T13:50:00Z","v":124344,"vw":4.011348},{"c":4.02,"h":4.04,"l":4.015,"n":355,"o":4.04,"t":"2026-10-20T13:55:00Z","v":34721,"vw":4.030101},{"c":4.065,"h":4.075,"l":4.02,"n":403,"o":4.02,"t":"2026-10-20T14:00:00Z","v":42680,"vw":4.056709},{"c":4.11,"h":4.13,"l":4.065,"n":509,"o":4.065,"t":"2026-10-20T14:05:00Z","v":118156,"vw":4.10376},{"c":4.105,"h":4.115,"l":4.09,"n":352,"o":4.11,"t":"2026-10-20T14:10:00Z","v":72448,"vw":4.102444},{"c":4.12,"h":4.125,"l":4.1,"n":272,"o":4.11,"t":"2026-10-20T14:15:00Z","v":37384,"vw":4.111729},{"c":4.185,"h":4.185,"l":4.115,"n":754,"o":4.115,"t":"2026-10-20T14:20:00Z","v":207413,"vw":4.166942},{"c":4.205,"h":4.21,"l":4.145,"n":682,"o":4.185,"t":"2026-10-20T14:25:00Z","v":148835,"vw":4.187855},{"c":4.255,"h":4.26,"l":4.2,"n":2561,"o":4.205,"t":"2026-10-20T14:30:00Z","v":766235,"vw":4.237925},{"c":4.195,"h":4.265,"l":4.195,"n":451,"o":4.26,"t":"2026-10-20T14:35:00Z","v":106930,"vw":4.236336},{"c":4.22,"h":4.23,"l":4.2,"n":338,"o":4.2,"t":"2026-10-20T14:40:00Z","v":57333,"vw":4.214853},{"c":4.185,"h":4.23,"l":4.18,"n":259,"o":4.22,"t":"2026-10-20T14:45:00Z","v":49866,"vw":4.206538},{"c":4.185,"h":4.23,"l":4.18,"n":877,"o":4.18,"t":"2026-10-20T14:50:00Z","v":206174,"vw":4.198217},{"c":4.185,"h":4.19,"l":4.175,"n":243,"o":4.185,"t":"2026-10-20T14:55:00Z","v":34375,"vw":4.182244},{"c":4.155,"h":4.19,"l":4.15,"n":332,"o":4.185,"t":"2026-10-20T15:00:00Z","v":61687,"vw":4.173356},{"c":4.155,"h":4.16,"l":4.15,"n":166,"o":4.155,"t":"2026-10-20T15:05:00Z","v":28265,"vw":4.154976},{"c":4.135,"h":4.16,"l":4.125,"n":560,"o":4.155,"t":"2026-10-20T15:10:00Z","v":100324,"vw":4.149477},{"c":4.135,"h":4.155,"l":4.135,"n":273,"o":4.14,"t":"2026-10-20T15:15:00Z","v":44895,"vw":4.143128},{"c":4.145,"h":4.145,"l":4.125,"n":265,"o":4.135,"t":"2026-10-20T15:20:00Z","v":28393,"vw":4.131403},{"c":4.1399,"h":4.155,"l":4.135,"n":204,"o":4.145,"t":"2026-10-20T15:25:00Z","v":24106,"vw":4.145265},{"c":4.125,"h":4.1388,"l":4.125,"n":210,"o":4.135,"t":"2026-10-20T15:30:00Z","v":27752,"vw":4.130607},{"c":4.11,"h":4.125,"l":4.11,"n":201,"o":4.125,"t":"2026-10-20T15:35:00Z","v":16571,"vw":4.119609},{"c":4.125,"h":4.13,"l":4.115,"n":142,"o":4.115,"t":"2026-10-20T15:40:00Z","v":17242,"vw":4.12353},{"c":4.11,"h":4.125,"l":4.11,"n":238,"o":4.12,"t":"2026-10-20T15:45:00Z","v":29075,"vw":4.118324},{"c":4.12,"h":4.125,"l":4.11,"n":165,"o":4.115,"t":"2026-10-20T15:50:00Z","v":23026,"vw":4.117376},{"c":4.115,"h":4.12,"l":4.115,"n":102,"o":4.1199,"t":"2026-10-20T15:55:00Z","v":9558,"vw":4.115834},{"c":4.105,"h":4.115,"l":4.1013,"n":165,"o":4.115,"t":"2026-10-20T16:00:00Z","v":20038,"vw":4.109094},{"c":4.115,"h":4.12,"l":4.105,"n":168,"o":4.105,"t":"2026-10-20T16:05:00Z","v":29152,"vw":4.111681},{"c":4.149,"h":4.149,"l":4.11,"n":162,"o":4.115,"t":"2026-10-20T16:10:00Z","v":22985,"vw":4.131626},{"c":4.125,"h":4.165,"l":4.125,"n":294,"o":4.145,"t":"2026-10-20T16:15:00Z","v":45099,"vw":4.148355},{"c":4.115,"h":4.1288,"l":4.115,"n":153,"o":4.125,"t":"2026-10-20T16:20:00Z","v":20697,"vw":4.119046},{"c":4.135,"h":4.135,"l":4.12,"n":167,"o":4.12,"t":"2026-10-20T16:25:00Z","v":17956,"vw":4.125246},{"c":4.125,"h":4.135,"l":4.125,"n":216,"o":4.13,"t":"2026-10-20T16:30:00Z","v":21618,"vw":4.129214},{"c":4.135,"h":4.135,"l":4.13,"n":92,"o":4.13,"t":"2026-10-20T16:35:00Z","v":8187,"vw":4.133151},{"c":4.12,"h":4.135,"l":4.12,"n":189,"o":4.13,"t":"2026-10-20T16:40:00Z","v":19340,"vw":4.129887},{"c":4.12,"h":4.125,"l":4.12,"n":118,"o":4.125,"t":"2026-10-20T16:45:00Z","v":12301,"vw":4.124671},{"c":4.115,"h":4.125,"l":4.11,"n":207,"o":4.125,"t":"2026-10-20T16:50:00Z","v":21210,"vw":4.119896},{"c":4.115,"h":4.115,"l":4.11,"n":121,"o":4.115,"t":"2026-10-20T16:55:00Z","v":10298,"vw":4.114938},{"c":4.115,"h":4.115,"l":4.11,"n":101,"o":4.115,"t":"2026-10-20T17:00:00Z","v":8240,"vw":4.11297},{"c":4.115,"h":4.12,"l":4.11,"n":110,"o":4.115,"t":"2026-10-20T17:05:00Z","v":9735,"vw":4.114722},{"c":4.115,"h":4.125,"l":4.11,"n":234,"o":4.11,"t":"2026-10-20T17:10:00Z","v":33277,"vw":4.118668},{"c":4.115,"h":4.125,"l":4.115,"n":132,"o":4.12,"t":"2026-10-20T17:15:00Z","v":18973,"vw":4.119686},{"c":4.115,"h":4.115,"l":4.1101,"n":102,"o":4.115,"t":"2026-10-20T17:20:00Z","v":5967,"vw":4.113626},{"c":4.0901,"h":4.115,"l":4.09,"n":193,"o":4.115,"t":"2026-10-20T17:25:00Z","v":36676,"vw":4.106295},{"c":4.085,"h":4.09,"l":4.06,"n":536,"o":4.09,"t":"2026-10-20T17:30:00Z","v":188125,"vw":4.068351},{"c":4.09,"h":4.095,"l":4.08,"n":146,"o":4.085,"t":"2026-10-20T17:35:00Z","v":10734,"vw":4.089526},{"c":4.095,"h":4.1,"l":4.08,"n":237,"o":4.095,"t":"2026-10-20T17:40:00Z","v":74768,"vw":4.092922},{"c":4.09,"h":4.1,"l":4.09,"n":176,"o":4.1,"t":"2026-10-20T17:45:00Z","v":35686,"vw":4.096604},{"c":4.095,"h":4.095,"l":4.08,"n":282,"o":4.09,"t":"2026-10-20T17:50:00Z","v":51826,"vw":4.085138},{"c":4.085,"h":4.095,"l":4.08,"n":211,"o":4.095,"t":"2026-10-20T17:55:00Z","v":33388,"vw":4.086461},{"c":4.07,"h":4.085,"l":4.07,"n":251,"o":4.085,"t":"2026-10-20T18:00:00Z","v":45565,"vw":4.078723},{"c":4.08,"h":4.08,"l":4.07,"n":133,"o":4.07,"t":"2026-10-20T18:05:00Z","v":18685,"vw":4.076424},{"c":4.065,"h":4.09,"l":4.065,"n":322,"o":4.08,"t":"2026-10-20T18:10:00Z","v":59505,"vw":4.075523},{"c":4.055,"h":4.075,"l":4.055,"n":246,"o":4.065,"t":"2026-10-20T18:15:00Z","v":44916,"vw":4.065401},{"c":4.055,"h":4.055,"l":4.05,"n":155,"o":4.05,"t":"2026-10-20T18:20:00Z","v":22054,"vw":4.053566},{"c":4.05,"h":4.06,"l":4.05,"n":177,"o":4.051,"t":"2026-10-20T18:25:00Z","v":20658,"vw":4.054961},{"c":4.055,"h":4.06,"l":4.05,"n":323,"o":4.055,"t":"2026-10-20T18:30:00Z","v":74908,"vw":4.056523},{"c":4.05,"h":4.06,"l":4.05,"n":200,"o":4.06,"t":"2026-10-20T18:35:00Z","v":29249,"vw":4.052556},{"c":4.045,"h":4.06,"l":4.045,"n":249,"o":4.055,"t":"2026-10-20T18:40:00Z","v":37384,"vw":4.050341},{"c":4.05,"h":4.06,"l":4.045,"n":147,"o":4.045,"t":"2026-10-20T18:45:00Z","v":33720,"vw":4.052227},{"c":4.055,"h":4.06,"l":4.05,"n":191,"o":4.055,"t":"2026-10-20T18:50:00Z","v":29411,"vw":4.053709},{"c":4.055,"h":4.06,"l":4.05,"n":118,"o":4.055,"t":"2026-10-20T18:55:00Z","v":14620,"vw":4.05487},{"c":4.055,"h":4.06,"l":4.05,"n":312,"o":4.055,"t":"2026-10-20T19:00:00Z","v":47449,"vw":4.052518},{"c":4.055,"h":4.06,"l":4.055,"n":139,"o":4.055,"t":"2026-10-20T19:05:00Z","v":20533,"vw":4.055036},{"c":4.07,"h":4.07,"l":4.055,"n":265,"o":4.055,"t":"2026-10-20T19:10:00Z","v":59711,"vw":4.063271},{"c":4.07,"h":4.075,"l":4.06,"n":301,"o":4.07,"t":"2026-10-20T19:15:00Z","v":57536,"vw":4.068387},{"c":4.08,"h":4.1,"l":4.065,"n":460,"o":4.065,"t":"2026-10-20T19:20:00Z","v":122561,"vw":4.084459},{"c":4.085,"h":4.085,"l":4.075,"n":244,"o":4.08,"t":"2026-10-20T19:25:00Z","v":43113,"vw":4.082996},{"c":4.075,"h":4.1,"l":4.07,"n":489,"o":4.085,"t":"2026-10-20T19:30:00Z","v":116702,"vw":4.087158},{"c":4.085,"h":4.085,"l":4.075,"n":298,"o":4.075,"t":"2026-10-20T19:35:00Z","v":51261,"vw":4.078403},{"c":4.1,"h":4.105,"l":4.085,"n":423,"o":4.085,"t":"2026-10-20T19:40:00Z","v":112889,"vw":4.096304},{"c":4.1,"h":4.1,"l":4.09,"n":448,"o":4.095,"t":"2026-10-20T19:45:00Z","v":73878,"vw":4.095741},{"c":4.1,"h":4.13,"l":4.09,"n":1117,"o":4.095,"t":"2026-10-20T19:50:00Z","v":363691,"vw":4.110037},{"c":4.09,"h":4.115,"l":4.07,"n":2618,"o":4.1,"t":"2026-10-20T19:55:00Z","v":806134,"vw":4.094861},{"c":4.11,"h":4.11,"l":4.1,"n":20,"o":4.1,"t":"2026-10-20T20:00:00Z","v":429361,"vw":4.10001},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T22:05:00Z","v":1810,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T08:10:00Z","v":473,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T11:55:00Z","v":352,"vw":4.1},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.11,"t":"2026-10-21T12:30:00Z","v":601,"vw":4.103636},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T12:35:00Z","v":5399,"vw":4.1},{"c":4.18,"h":4.21,"l":4.1,"n":431,"o":4.1,"t":"2026-10-21T13:30:00Z","v":152178,"vw":4.161383},{"c":4.16,"h":4.215,"l":4.155,"n":442,"o":4.19,"t":"2026-10-21T13:35:00Z","v":97723,"vw":4.190495},{"c":4.15,"h":4.2,"l":4.13,"n":603,"o":4.165,"t":"2026-10-21T13:40:00Z","v":111018,"vw":4.163732},{"c":4.165,"h":4.165,"l":4.135,"n":510,"o":4.15,"t":"2026-10-21T13:45:00Z","v":100947,"vw":4.152833},{"c":4.17,"h":4.205,"l":4.165,"n":644,"o":4.165,"t":"2026-10-21T13:50:00Z","v":116712,"vw":4.180465},{"c":4.155,"h":4.175,"l":4.135,"n":455,"o":4.175,"t":"2026-10-21T13:55:00Z","v":85577,"vw":4.154502},{"c":4.18,"h":4.19,"l":4.155,"n":431,"o":4.16,"t":"2026-10-21T14:00:00Z","v":71015,"vw":4.172161},{"c":4.225,"h":4.23,"l":4.175,"n":414,"o":4.18,"t":"2026-10-21T14:05:00Z","v":78236,"vw":4.203441},{"c":4.195,"h":4.225,"l":4.195,"n":400,"o":4.225,"t":"2026-10-21T14:10:00Z","v":63772,"vw":4.206166},{"c":4.185,"h":4.195,"l":4.17,"n":309,"o":4.195,"t":"2026-10-21T14:15:00Z","v":60723,"vw":4.179702},{"c":4.19,"h":4.2,"l":4.17,"n":367,"o":4.19,"t":"2026-10-21T14:20:00Z","v":61931,"vw":4.183317},{"c":4.175,"h":4.2,"l":4.175,"n":381,"o":4.195,"t":"2026-10-21T14:25:00Z","v":59859,"vw":4.184188},{"c":4.19,"h":4.195,"l":4.17,"n":244,"o":4.175,"t":"2026-10-21T14:30:00Z","v":29191,"vw":4.185762},{"c":4.16,"h":4.19,"l":4.16,"n":477,"o":4.19,"t":"2026-10-21T14:35:00Z","v":70712,"vw":4.174759},{"c":4.17,"h":4.17,"l":4.155,"n":379,"o":4.16,"t":"2026-10-21T14:40:00Z","v":64175,"vw":4.160616},{"c":4.165,"h":4.17,"l":4.16,"n":235,"o":4.165,"t":"2026-10-21T14:45:00Z","v":33090,"vw":4.165838},{"c":4.185,"h":4.195,"l":4.165,"n":463,"o":4.165,"t":"2026-10-21T14:50:00Z","v":100750,"vw":4.176103},{"c":4.17,"h":4.18,"l":4.16,"n":343,"o":4.18,"t":"2026-10-21T14:55:00Z","v":52445,"vw":4.171619},{"c":4.18,"h":4.18,"l":4.165,"n":208,"o":4.165,"t":"2026-10-21T15:00:00Z","v":32701,"vw":4.171837},{"c":4.175,"h":4.195,"l":4.17,"n":804,"o":4.175,"t":"2026-10-21T15:05:00Z","v":210742,"vw":4.1826},{"c":4.18,"h":4.18,"l":4.17,"n":197,"o":4.175,"t":"2026-10-21T15:10:00Z","v":40915,"vw":4.177643},{"c":4.145,"h":4.18,"l":4.145,"n":549,"o":4.175,"t":"2026-10-21T15:15:00Z","v":115178,"vw":4.168233},{"c":4.155,"h":4.16,"l":4.145,"n":343,"o":4.145,"t":"2026-10-21T15:20:00Z","v":69974,"vw":4.153157},{"c":4.155,"h":4.17,"l":4.15,"n":399,"o":4.155,"t":"2026-10-21T15:25:00Z","v":83722,"vw":4.161954},{"c":4.16,"h":4.17,"l":4.155,"n":363,"o":4.155,"t":"2026-10-21T15:30:00Z","v":62966,"vw":4.161963},{"c":4.165,"h":4.165,"l":4.15,"n":211,"o":4.155,"t":"2026-10-21T15:35:00Z","v":24778,"vw":4.162131},{"c":4.14,"h":4.16,"l":4.12,"n":879,"o":4.16,"t":"2026-10-21T15:40:00Z","v":163239,"vw":4.143496},{"c":4.125,"h":4.15,"l":4.1201,"n":269,"o":4.14,"t":"2026-10-21T15:45:00Z","v":87839,"vw":4.138177},{"c":4.125,"h":4.13,"l":4.12,"n":60,"o":4.125,"t":"2026-10-21T15:50:00Z","v":3322,"vw":4.124565},{"c":4.105,"h":4.14,"l":4.1,"n":703,"o":4.125,"t":"2026-10-21T15:55:00Z","v":134237,"vw":4.11729},{"c":4.105,"h":4.105,"l":4.09,"n":346,"o":4.105,"t":"2026-10-21T16:00:00Z","v":64069,"vw":4.098958},{"c":4.105,"h":4.11,"l":4.1,"n":175,"o":4.105,"t":"2026-10-21T16:05:00Z","v":12583,"vw":4.103413},{"c":4.135,"h":4.145,"l":4.09,"n":643,"o":4.1,"t":"2026-10-21T16:10:00Z","v":162979,"vw":4.116314},{"c":4.125,"h":4.135,"l":4.12,"n":265,"o":4.135,"t":"2026-10-21T16:15:00Z","v":34418,"vw":4.127869},{"c":4.135,"h":4.135,"l":4.115,"n":322,"o":4.125,"t":"2026-10-21T16:20:00Z","v":66586,"vw":4.120592},{"c":4.145,"h":4.15,"l":4.13,"n":192,"o":4.135,"t":"2026-10-21T16:25:00Z","v":18802,"vw":4.136663},{"c":4.13,"h":4.145,"l":4.115,"n":355,"o":4.14,"t":"2026-10-21T16:30:00Z","v":76354,"vw":4.133615},{"c":4.185,"h":4.195,"l":4.13,"n":262,"o":4.13,"t":"2026-10-21T16:35:00Z","v":46467,"vw":4.162456},{"c":4.17,"h":4.195,"l":4.159,"n":439,"o":4.19,"t":"2026-10-21T16:40:00Z","v":107013,"vw":4.169349},{"c":4.175,"h":4.18,"l":4.165,"n":139,"o":4.18,"t":"2026-10-21T16:45:00Z","v":18118,"vw":4.170368},{"c":4.14,"h":4.17,"l":4.14,"n":337,"o":4.17,"t":"2026-10-21T16:50:00Z","v":65071,"vw":4.158535},{"c":4.12,"h":4.145,"l":4.12,"n":371,"o":4.145,"t":"2026-10-21T16:55:00Z","v":58473,"vw":4.134458},{"c":4.12,"h":4.14,"l":4.1,"n":651,"o":4.125,"t":"2026-10-21T17:00:00Z","v":155028,"vw":4.121677},{"c":4.13,"h":4.135,"l":4.125,"n":196,"o":4.125,"t":"2026-10-21T17:05:00Z","v":34509,"vw":4.133252},{"c":4.13,"h":4.13,"l":4.12,"n":187,"o":4.125,"t":"2026-10-21T17:10:00Z","v":10002,"vw":4.127106},{"c":4.115,"h":4.13,"l":4.11,"n":192,"o":4.13,"t":"2026-10-21T17:15:00Z","v":26848,"vw":4.118554},{"c":4.125,"h":4.125,"l":4.11,"n":174,"o":4.11,"t":"2026-10-21T17:20:00Z","v":16401,"vw":4.119144},{"c":4.12,"h":4.125,"l":4.11,"n":224,"o":4.12,"t":"2026-10-21T17:25:00Z","v":49054,"vw":4.115209},{"c":4.115,"h":4.125,"l":4.11,"n":267,"o":4.115,"t":"2026-10-21T17:30:00Z","v":74330,"vw":4.114948},{"c":4.125,"h":4.125,"l":4.11,"n":145,"o":4.115,"t":"2026-10-21T17:35:00Z","v":13582,"vw":4.119643},{"c":4.125,"h":4.13,"l":4.12,"n":192,"o":4.125,"t":"2026-10-21T17:40:00Z","v":48800,"vw":4.123376},{"c":4.135,"h":4.135,"l":4.12,"n":290,"o":4.125,"t":"2026-10-21T17:45:00Z","v":41418,"vw":4.127392},{"c":4.14,"h":4.14,"l":4.12,"n":290,"o":4.135,"t":"2026-10-21T17:50:00Z","v":72517,"vw":4.12716},{"c":4.145,"h":4.145,"l":4.135,"n":89,"o":4.14,"t":"2026-10-21T17:55:00Z","v":9444,"vw":4.141904},{"c":4.14,"h":4.145,"l":4.14,"n":166,"o":4.145,"t":"2026-10-21T18:00:00Z","v":19717,"vw":4.144206},{"c":4.155,"h":4.155,"l":4.145,"n":251,"o":4.145,"t":"2026-10-21T18:05:00Z","v":46149,"vw":4.150885},{"c":4.15,"h":4.155,"l":4.145,"n":279,"o":4.155,"t":"2026-10-21T18:10:00Z","v":55951,"vw":4.150543},{"c":4.145,"h":4.16,"l":4.14,"n":189,"o":4.16,"t":"2026-10-21T18:15:00Z","v":56755,"vw":4.152647},{"c":4.145,"h":4.1488,"l":4.14,"n":169,"o":4.145,"t":"2026-10-21T18:20:00Z","v":14209,"vw":4.144261},{"c":4.15,"h":4.15,"l":4.14,"n":274,"o":4.14,"t":"2026-10-21T18:25:00Z","v":45676,"vw":4.14333},{"c":4.155,"h":4.155,"l":4.145,"n":168,"o":4.15,"t":"2026-10-21T18:30:00Z","v":19572,"vw":4.15335},{"c":4.155,"h":4.155,"l":4.15,"n":227,"o":4.155,"t":"2026-10-21T18:35:00Z","v":36499,"vw":4.151981},{"c":4.17,"h":4.17,"l":4.15,"n":215,"o":4.155,"t":"2026-10-21T18:40:00Z","v":39445,"vw":4.164462},{"c":4.165,"h":4.18,"l":4.16,"n":269,"o":4.175,"t":"2026-10-21T18:45:00Z","v":47416,"vw":4.16914},{"c":4.17,"h":4.17,"l":4.15,"n":239,"o":4.165,"t":"2026-10-21T18:50:00Z","v":40409,"vw":4.157943},{"c":4.15,"h":4.17,"l":4.145,"n":261,"o":4.165,"t":"2026-10-21T18:55:00Z","v":40615,"vw":4.154568},{"c":4.155,"h":4.155,"l":4.14,"n":294,"o":4.155,"t":"2026-10-21T19:00:00Z","v":44347,"vw":4.148977},{"c":4.14,"h":4.165,"l":4.135,"n":410,"o":4.155,"t":"2026-10-21T19:05:00Z","v":100360,"vw":4.152612},{"c":4.145,"h":4.15,"l":4.135,"n":133,"o":4.14,"t":"2026-10-21T19:10:00Z","v":18538,"vw":4.14195},{"c":4.155,"h":4.155,"l":4.145,"n":148,"o":4.145,"t":"2026-10-21T19:15:00Z","v":22562,"vw":4.152412},{"c":4.15,"h":4.155,"l":4.135,"n":414,"o":4.155,"t":"2026-10-21T19:20:00Z","v":67781,"vw":4.14459},{"c":4.16,"h":4.16,"l":4.15,"n":198,"o":4.15,"t":"2026-10-21T19:25:00Z","v":29255,"vw":4.1564},{"c":4.175,"h":4.18,"l":4.16,"n":360,"o":4.16,"t":"2026-10-21T19:30:00Z","v":79399,"vw":4.170378},{"c":4.18,"h":4.18,"l":4.175,"n":220,"o":4.175,"t":"2026-10-21T19:35:00Z","v":32333,"vw":4.176311},{"c":4.17,"h":4.18,"l":4.165,"n":456,"o":4.18,"t":"2026-10-21T19:40:00Z","v":107150,"vw":4.171236},{"c":4.165,"h":4.18,"l":4.165,"n":540,"o":4.165,"t":"2026-10-21T19:45:00Z","v":142577,"vw":4.170587},{"c":4.155,"h":4.165,"l":4.15,"n":1061,"o":4.165,"t":"2026-10-21T19:50:00Z","v":218736,"vw":4.158445},{"c":4.135,"h":4.155,"l":4.09,"n":2719,"o":4.15,"t":"2026-10-21T19:55:00Z","v":1038451,"vw":4.121337},{"c":4.14,"h":4.14,"l":4.14,"n":32,"o":4.14,"t":"2026-10-21T20:00:00Z","v":468329,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T23:00:00Z","v":1200,"vw":4.12},{"c":3.99,"h":4,"l":3.97,"n":22,"o":4,"t":"2026-10-22T08:00:00Z","v":9513,"vw":3.989433},{"c":3.94,"h":3.95,"l":3.94,"n":10,"o":3.95,"t":"2026-10-22T08:30:00Z","v":2739,"vw":3.947576},{"c":3.94,"h":3.94,"l":3.93,"n":3,"o":3.93,"t":"2026-10-22T08:35:00Z","v":1200,"vw":3.931667},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-10-22T08:40:00Z","v":73062,"vw":3.94},{"c":3.96,"h":3.98,"l":3.96,"n":4,"o":3.98,"t":"2026-10-22T08:45:00Z","v":1856,"vw":3.961616},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T08:55:00Z","v":3400,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-22T11:05:00Z","v":101,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T13:15:00Z","v":3000,"vw":3.96},{"c":3.95,"h":4,"l":3.95,"n":15,"o":4,"t":"2026-10-22T13:25:00Z","v":2769,"vw":3.969515},{"c":3.91,"h":3.95,"l":3.89,"n":169,"o":3.91,"t":"2026-10-22T13:30:00Z","v":110792,"vw":3.905974},{"c":3.84,"h":3.925,"l":3.84,"n":461,"o":3.925,"t":"2026-10-22T13:35:00Z","v":169550,"vw":3.887031},{"c":3.848,"h":3.88,"l":3.81,"n":326,"o":3.83,"t":"2026-10-22T13:40:00Z","v":122542,"vw":3.855304},{"c":3.805,"h":3.845,"l":3.8,"n":444,"o":3.845,"t":"2026-10-22T13:45:00Z","v":140680,"vw":3.817833},{"c":3.805,"h":3.845,"l":3.795,"n":707,"o":3.8,"t":"2026-10-22T13:50:00Z","v":453507,"vw":3.820352},{"c":3.845,"h":3.85,"l":3.8,"n":258,"o":3.805,"t":"2026-10-22T13:55:00Z","v":58468,"vw":3.828043},{"c":3.86,"h":3.885,"l":3.845,"n":172,"o":3.845,"t":"2026-10-22T14:00:00Z","v":51283,"vw":3.872093},{"c":3.875,"h":3.88,"l":3.845,"n":273,"o":3.86,"t":"2026-10-22T14:05:00Z","v":73777,"vw":3.858197},{"c":3.885,"h":3.94,"l":3.865,"n":479,"o":3.875,"t":"2026-10-22T14:10:00Z","v":171290,"vw":3.893586},{"c":3.91,"h":3.92,"l":3.875,"n":209,"o":3.8818,"t":"2026-10-22T14:15:00Z","v":37763,"vw":3.89629},{"c":3.87,"h":3.91,"l":3.865,"n":166,"o":3.91,"t":"2026-10-22T14:20:00Z","v":27142,"vw":3.877126},{"c":3.82,"h":3.865,"l":3.81,"n":395,"o":3.86,"t":"2026-10-22T14:25:00Z","v":90299,"vw":3.832648},{"c":3.815,"h":3.83,"l":3.8115,"n":137,"o":3.825,"t":"2026-10-22T14:30:00Z","v":22590,"vw":3.821079},{"c":3.82,"h":3.825,"l":3.8,"n":249,"o":3.81,"t":"2026-10-22T14:35:00Z","v":69425,"vw":3.813785},{"c":3.845,"h":3.85,"l":3.825,"n":189,"o":3.825,"t":"2026-10-22T14:40:00Z","v":36815,"vw":3.838566},{"c":3.81,"h":3.845,"l":3.81,"n":143,"o":3.845,"t":"2026-10-22T14:45:00Z","v":34812,"vw":3.823075},{"c":3.815,"h":3.82,"l":3.795,"n":364,"o":3.815,"t":"2026-10-22T14:50:00Z","v":96995,"vw":3.80371},{"c":3.822,"h":3.825,"l":3.81,"n":435,"o":3.815,"t":"2026-10-22T14:55:00Z","v":221819,"vw":3.815819},{"c":3.795,"h":3.83,"l":3.795,"n":279,"o":3.825,"t":"2026-10-22T15:00:00Z","v":76141,"vw":3.809617},{"c":3.785,"h":3.81,"l":3.785,"n":296,"o":3.795,"t":"2026-10-22T15:05:00Z","v":48031,"vw":3.794242},{"c":3.77,"h":3.79,"l":3.77,"n":371,"o":3.785,"t":"2026-10-22T15:10:00Z","v":89064,"vw":3.78027},{"c":3.765,"h":3.78,"l":3.755,"n":879,"o":3.775,"t":"2026-10-22T15:15:00Z","v":238522,"vw":3.766961},{"c":3.805,"h":3.805,"l":3.76,"n":575,"o":3.765,"t":"2026-10-22T15:20:00Z","v":291943,"vw":3.774084},{"c":3.825,"h":3.825,"l":3.79,"n":382,"o":3.8,"t":"2026-10-22T15:25:00Z","v":115071,"vw":3.805629},{"c":3.8205,"h":3.845,"l":3.82,"n":256,"o":3.83,"t":"2026-10-22T15:30:00Z","v":104361,"vw":3.833994}],"history":[{"c":3.5,"h":3.651,"l":3.485,"n":6273,"o":3.56,"t":"2024-10-21T04:00:00Z","v":728282,"vw":3.52261},{"c":3.44,"h":3.615,"l":3.41,"n":10577,"o":3.51,"t":"2024-10-22T04:00:00Z","v":1210955,"vw":3.481176},{"c":3.62,"h":3.64,"l":3.46,"n":5093,"o":3.46,"t":"2024-10-23T04:00:00Z","v":1316397,"vw":3.542371},{"c":3.31,"h":3.61,"l":3.28,"n":4876,"o":3.6,"t":"2024-10-24T04:00:00Z","v":1684070,"vw":3.404485},{"c":3.37,"h":3.4899,"l":3.36,"n":4112,"o":3.38,"t":"2024-10-25T04:00:00Z","v":1320458,"vw":3.424829},{"c":3.6,"h":3.68,"l":3.44,"n":5840,"o":3.44,"t":"2024-10-28T04:00:00Z","v":1769233,"vw":3.590764},{"c":3.48,"h":3.6,"l":3.43,"n":6806,"o":3.57,"t":"2024-10-29T04:00:00Z","v":1703516,"vw":3.483549},{"c":3.47,"h":3.55,"l":3.38,"n":4580,"o":3.45,"t":"2024-10-30T04:00:00Z","v":1451852,"vw":3.459602},{"c":3.28,"h":3.43,"l":3.255,"n":5771,"o":3.42,"t":"2024-10-31T04:00:00Z","v":1570088,"vw":3.299275},{"c":3.4,"h":3.46,"l":3.25,"n":6951,"o":3.33,"t":"2024-11-01T04:00:00Z","v":1800353,"vw":3.384724},{"c":3.37,"h":3.56,"l":3.3,"n":5698,"o":3.46,"t":"2024-11-04T05:00:00Z","v":1614219,"vw":3.391875},{"c":3.64,"h":3.68,"l":3.35,"n":9014,"o":3.43,"t":"2024-11-05T05:00:00Z","v":2462970,"vw":3.572495},{"c":3.29,"h":3.635,"l":3.25,"n":10813,"o":3.58,"t":"2024-11-06T05:00:00Z","v":2145750,"vw":3.391063},{"c":3.84,"h":3.85,"l":3.3671,"n":9155,"o":3.41,"t":"2024-11-07T05:00:00Z","v":1632346,"vw":3.678112},{"c":3.49,"h":3.66,"l":3.45,"n":9807,"o":3.65,"t":"2024-11-08T05:00:00Z","v":1843849,"vw":3.506983},{"c":3.59,"h":3.63,"l":3.435,"n":4414,"o":3.6,"t":"2024-11-11T05:00:00Z","v":663199,"vw":3.530148},{"c":3.48,"h":3.56,"l":3.45,"n":5191,"o":3.51,"t":"2024-11-12T05:00:00Z","v":1544376,"vw":3.499735},{"c":3.42,"h":3.58,"l":3.37,"n":5310,"o":3.5,"t":"2024-11-13T05:00:00Z","v":1446347,"vw":3.444843},{"c":3.41,"h":3.52,"l":3.39,"n":4358,"o":3.4,"t":"2024-11-14T05:00:00Z","v":1567537,"vw":3.452625},{"c":3.45,"h":3.48,"l":3.365,"n":2858,"o":3.41,"t":"2024-11-15T05:00:00Z","v":639166,"vw":3.441182},{"c":3.49,"h":3.68,"l":3.43,"n":8058,"o":3.49,"t":"2024-11-18T05:00:00Z","v":3096942,"vw":3.515134},{"c":3.7,"h":3.7,"l":3.365,"n":8407,"o":3.49,"t":"2024-11-19T05:00:00Z","v":2153394,"vw":3.588152},{"c":3.76,"h":3.83,"l":3.65,"n":12638,"o":3.75,"t":"2024-11-20T05:00:00Z","v":2908148,"vw":3.749997},{"c":4.33,"h":4.38,"l":3.94,"n":22051,"o":4.05,"t":"2024-11-21T05:00:00Z","v":4835630,"vw":4.219012},{"c":3.75,"h":4.3025,"l":3.56,"n":19535,"o":4.29,"t":"2024-11-22T05:00:00Z","v":4905334,"vw":3.769519},{"c":3.69,"h":3.79,"l":3.512,"n":12583,"o":3.79,"t":"2024-11-25T05:00:00Z","v":3150849,"vw":3.667761},{"c":3.59,"h":3.67,"l":3.455,"n":7286,"o":3.66,"t":"2024-11-26T05:00:00Z","v":977768,"vw":3.552815},{"c":3.86,"h":3.99,"l":3.6348,"n":20400,"o":3.68,"t":"2024-11-27T05:00:00Z","v":2506877,"vw":3.86641},{"c":3.88,"h":4.14,"l":3.88,"n":8517,"o":4.04,"t":"2024-11-29T05:00:00Z","v":1507069,"vw":3.995154},{"c":4.23,"h":4.25,"l":3.91,"n":10614,"o":3.93,"t":"2024-12-02T05:00:00Z","v":2214183,"vw":4.135204},{"c":4.3,"h":4.315,"l":4.13,"n":9415,"o":4.2,"t":"2024-12-03T05:00:00Z","v":1884531,"vw":4.244008},{"c":3.95,"h":4.25,"l":3.925,"n":10078,"o":4.22,"t":"2024-12-04T05:00:00Z","v":1822799,"vw":4.031273},{"c":4.07,"h":4.12,"l":3.96,"n":5628,"o":3.98,"t":"2024-12-05T05:00:00Z","v":1086662,"vw":4.016483},{"c":4.12,"h":4.18,"l":4.03,"n":6355,"o":4.15,"t":"2024-12-06T05:00:00Z","v":1448711,"vw":4.124306},{"c":4.23,"h":4.5,"l":4.22,"n":17857,"o":4.35,"t":"2024-12-09T05:00:00Z","v":4391460,"vw":4.333949},{"c":4.12,"h":4.32,"l":3.77,"n":12672,"o":4,"t":"2024-12-10T05:00:00Z","v":2801122,"vw":4.114645},{"c":4.04,"h":4.18,"l":3.9728,"n":8281,"o":4.18,"t":"2024-12-11T05:00:00Z","v":1982708,"vw":4.0495},{"c":4.11,"h":4.17,"l":3.96,"n":7544,"o":4.05,"t":"2024-12-12T05:00:00Z","v":2155877,"vw":4.098989},{"c":3.99,"h":4.11,"l":3.895,"n":9434,"o":4.06,"t":"2024-12-13T05:00:00Z","v":3727436,"vw":3.968373},{"c":3.86,"h":4.005,"l":3.81,"n":11168,"o":3.92,"t":"2024-12-16T05:00:00Z","v":2999343,"vw":3.883782},{"c":3.94,"h":4.1125,"l":3.845,"n":12953,"o":3.87,"t":"2024-12-17T05:00:00Z","v":2667070,"vw":3.974653},{"c":3.58,"h":3.93,"l":3.52,"n":11921,"o":3.93,"t":"2024-12-18T05:00:00Z","v":2504600,"vw":3.666019},{"c":3.62,"h":3.82,"l":3.535,"n":9475,"o":3.74,"t":"2024-12-19T05:00:00Z","v":2314196,"vw":3.613291},{"c":3.56,"h":3.74,"l":3.54,"n":7766,"o":3.74,"t":"2024-12-20T05:00:00Z","v":2283262,"vw":3.588538},{"c":3.62,"h":3.67,"l":3.52,"n":7041,"o":3.57,"t":"2024-12-23T05:00:00Z","v":1180800,"vw":3.605787},{"c":3.72,"h":3.74,"l":3.54,"n":3155,"o":3.66,"t":"2024-12-24T05:00:00Z","v":585618,"vw":3.67508},{"c":4.12,"h":4.43,"l":4.02,"n":23880,"o":4.02,"t":"2024-12-26T05:00:00Z","v":5685477,"vw":4.203499},{"c":4.27,"h":4.37,"l":4.03,"n":13309,"o":4.37,"t":"2024-12-27T05:00:00Z","v":3263114,"vw":4.254329},{"c":5.02,"h":5.08,"l":4.35,"n":31536,"o":4.5,"t":"2024-12-30T05:00:00Z","v":9414372,"vw":4.86488},{"c":4.74,"h":5.08,"l":4.71,"n":13865,"o":5.06,"t":"2024-12-31T05:00:00Z","v":3150761,"vw":4.825922},{"c":5.06,"h":5.36,"l":4.61,"n":18265,"o":4.76,"t":"2025-01-02T05:00:00Z","v":3894740,"vw":5.062063},{"c":4.95,"h":5.155,"l":4.85,"n":17036,"o":5.13,"t":"2025-01-03T05:00:00Z","v":3530771,"vw":4.966494},{"c":5.18,"h":5.34,"l":5.075,"n":17628,"o":5.1,"t":"2025-01-06T05:00:00Z","v":4197506,"vw":5.224757},{"c":5.57,"h":5.7,"l":5.17,"n":43088,"o":5.3,"t":"2025-01-07T05:00:00Z","v":7680623,"vw":5.559086},{"c":5.76,"h":6,"l":5.457,"n":26086,"o":5.5,"t":"2025-01-08T05:00:00Z","v":5038971,"vw":5.731951},{"c":5.5,"h":5.665,"l":5.4,"n":21097,"o":5.56,"t":"2025-01-10T05:00:00Z","v":4218036,"vw":5.517433},{"c":5.08,"h":5.465,"l":5.06,"n":25842,"o":5.25,"t":"2025-01-13T05:00:00Z","v":4980245,"vw":5.24545},{"c":5.4,"h":5.545,"l":5.2748,"n":17064,"o":5.3,"t":"2025-01-14T05:00:00Z","v":3042398,"vw":5.444654},{"c":5.54,"h":5.7,"l":5.31,"n":13592,"o":5.7,"t":"2025-01-15T05:00:00Z","v":2601503,"vw":5.502241},{"c":5.64,"h":5.7,"l":5.37,"n":11408,"o":5.52,"t":"2025-01-16T05:00:00Z","v":2325018,"vw":5.533067},{"c":5.6,"h":5.79,"l":5.53,"n":10670,"o":5.65,"t":"2025-01-17T05:00:00Z","v":2361689,"vw":5.646364},{"c":6.3,"h":6.47,"l":5.79,"n":27860,"o":5.84,"t":"2025-01-21T05:00:00Z","v":6088665,"vw":6.244135},{"c":6.36,"h":6.56,"l":6.09,"n":28243,"o":6.31,"t":"2025-01-22T05:00:00Z","v":4546324,"vw":6.412416},{"c":6.85,"h":6.86,"l":6.2,"n":36050,"o":6.21,"t":"2025-01-23T05:00:00Z","v":9993478,"vw":6.700202},{"c":6.99,"h":7.185,"l":6.69,"n":25974,"o":6.8,"t":"2025-01-24T05:00:00Z","v":4945387,"vw":6.97586},{"c":6.77,"h":7.08,"l":6.45,"n":25989,"o":6.99,"t":"2025-01-27T05:00:00Z","v":4274615,"vw":6.712636},{"c":7.18,"h":7.19,"l":6.36,"n":27484,"o":6.72,"t":"2025-01-28T05:00:00Z","v":5067301,"vw":6.839746},{"c":7.42,"h":8.14,"l":7.29,"n":53734,"o":7.29,"t":"2025-01-29T05:00:00Z","v":9826430,"vw":7.75228},{"c":7.48,"h":7.58,"l":6.83,"n":28565,"o":7.45,"t":"2025-01-30T05:00:00Z","v":4181180,"vw":7.254049},{"c":6.97,"h":7.66,"l":6.81,"n":33230,"o":7.51,"t":"2025-01-31T05:00:00Z","v":6974125,"vw":6.991104},{"c":7.22,"h":7.47,"l":6.75,"n":21541,"o":7.04,"t":"2025-02-03T05:00:00Z","v":4666734,"vw":7.245758},{"c":7.54,"h":7.8869,"l":7.32,"n":30135,"o":7.76,"t":"2025-02-04T05:00:00Z","v":4524709,"vw":7.557349},{"c":8.51,"h":8.555,"l":7.41,"n":50223,"o":7.44,"t":"2025-02-05T05:00:00Z","v":8602804,"vw":8.181628},{"c":8.94,"h":9.15,"l":8.3709,"n":47929,"o":8.7,"t":"2025-02-06T05:00:00Z","v":8496865,"vw":8.902491},{"c":9,"h":9.345,"l":8.82,"n":34398,"o":9.2,"t":"2025-02-07T05:00:00Z","v":5821831,"vw":9.017124},{"c":10.37,"h":10.57,"l":9.25,"n":79992,"o":9.28,"t":"2025-02-10T05:00:00Z","v":12644337,"vw":10.034421},{"c":9.97,"h":10.368,"l":9.71,"n":71630,"o":10.24,"t":"2025-02-11T05:00:00Z","v":10721881,"vw":9.976575},{"c":11.31,"h":11.5,"l":10.02,"n":82640,"o":10.255,"t":"2025-02-12T05:00:00Z","v":15273631,"vw":10.93021},{"c":11.75,"h":11.765,"l":10.41,"n":55992,"o":10.71,"t":"2025-02-13T05:00:00Z","v":8388807,"vw":11.259414},{"c":11.54,"h":13.04,"l":11.25,"n":118739,"o":12.68,"t":"2025-02-14T05:00:00Z","v":17521467,"vw":11.937879},{"c":12.06,"h":12.855,"l":11.13,"n":113542,"o":11.68,"t":"2025-02-18T05:00:00Z","v":18987661,"vw":12.190839},{"c":13.04,"h":14.08,"l":11.875,"n":106492,"o":12.08,"t":"2025-02-19T05:00:00Z","v":24108092,"vw":13.432896},{"c":14.68,"h":16.13,"l":13,"n":154973,"o":15.06,"t":"2025-02-20T05:00:00Z","v":27837371,"vw":14.64981},{"c":14.59,"h":16.09,"l":14.56,"n":101896,"o":15.725,"t":"2025-02-21T05:00:00Z","v":18641478,"vw":15.231568},{"c":13.285,"h":13.71,"l":11.64,"n":110566,"o":13.662,"t":"2025-02-24T05:00:00Z","v":21160253,"vw":12.745483},{"c":13.55,"h":14.14,"l":12.5,"n":68353,"o":13.41,"t":"2025-02-25T05:00:00Z","v":11028334,"vw":13.174101},{"c":12.88,"h":13.9,"l":12.5,"n":58991,"o":13.7,"t":"2025-02-26T05:00:00Z","v":10334983,"vw":12.998345},{"c":11.91,"h":12.49,"l":10.85,"n":93082,"o":12.02,"t":"2025-02-27T05:00:00Z","v":13381405,"vw":11.516353},{"c":11.73,"h":11.895,"l":10.42,"n":71799,"o":10.69,"t":"2025-02-28T05:00:00Z","v":9942656,"vw":11.385084},{"c":9.96,"h":11.29,"l":8.98,"n":94318,"o":11.29,"t":"2025-03-03T05:00:00Z","v":16295221,"vw":9.869194},{"c":10.71,"h":11.08,"l":9.79,"n":71079,"o":10,"t":"2025-03-04T05:00:00Z","v":10584855,"vw":10.45926},{"c":12.47,"h":12.53,"l":11.11,"n":70472,"o":11.35,"t":"2025-03-05T05:00:00Z","v":13744762,"vw":12.04464},{"c":12.07,"h":13.19,"l":11.87,"n":77150,"o":11.94,"t":"2025-03-06T05:00:00Z","v":14132197,"vw":12.396473},{"c":11.47,"h":11.9397,"l":11.08,"n":43012,"o":11.855,"t":"2025-03-07T05:00:00Z","v":9818056,"vw":11.457204},{"c":11.43,"h":11.58,"l":10.6,"n":55569,"o":10.98,"t":"2025-03-10T04:00:00Z","v":8621164,"vw":11.141319},{"c":11.91,"h":12.09,"l":11.3017,"n":68120,"o":11.85,"t":"2025-03-11T04:00:00Z","v":12765948,"vw":11.729589},{"c":11,"h":12.15,"l":10.66,"n":77510,"o":11.665,"t":"2025-03-12T04:00:00Z","v":14542406,"vw":11.191487},{"c":10.4,"h":10.45,"l":9.715,"n":116770,"o":9.995,"t":"2025-03-13T04:00:00Z","v":25342715,"vw":10.216433},{"c":11.65,"h":11.75,"l":11.06,"n":70551,"o":11.14,"t":"2025-03-14T04:00:00Z","v":10674591,"vw":11.462281},{"c":11.38,"h":11.91,"l":11.31,"n":78352,"o":11.45,"t":"2025-03-17T04:00:00Z","v":11138400,"vw":11.527997},{"c":10.94,"h":11.5,"l":10.69,"n":64482,"o":11.5,"t":"2025-03-18T04:00:00Z","v":11302605,"vw":10.872247},{"c":9.85,"h":10.6,"l":9.77,"n":86692,"o":10.3,"t":"2025-03-19T04:00:00Z","v":19257112,"vw":10.028555},{"c":8.86,"h":9.655,"l":8.675,"n":79862,"o":9.5,"t":"2025-03-20T04:00:00Z","v":11615906,"vw":9.124614},{"c":8.71,"h":8.85,"l":8.205,"n":56840,"o":8.85,"t":"2025-03-21T04:00:00Z","v":10253351,"vw":8.5529},{"c":8.99,"h":9.15,"l":8.88,"n":47532,"o":8.92,"t":"2025-03-24T04:00:00Z","v":8018259,"vw":9.00187},{"c":8.48,"h":8.925,"l":8.3739,"n":42027,"o":8.89,"t":"2025-03-25T04:00:00Z","v":7490156,"vw":8.536628},{"c":8.9,"h":8.995,"l":8.23,"n":48596,"o":8.43,"t":"2025-03-26T04:00:00Z","v":7818253,"vw":8.769479},{"c":9.01,"h":9.065,"l":8.8069,"n":45937,"o":8.9,"t":"2025-03-27T04:00:00Z","v":10216767,"vw":8.974942},{"c":8.25,"h":8.86,"l":7.86,"n":43396,"o":8.76,"t":"2025-03-28T04:00:00Z","v":11120096,"vw":8.22628},{"c":8.2,"h":8.287,"l":7.68,"n":55802,"o":7.97,"t":"2025-03-31T04:00:00Z","v":8182855,"vw":7.996264},{"c":7.88,"h":8.175,"l":7.67,"n":48365,"o":8.07,"t":"2025-04-01T04:00:00Z","v":6757506,"vw":7.852071},{"c":8.12,"h":8.23,"l":7.9,"n":24927,"o":7.98,"t":"2025-04-02T04:00:00Z","v":2974296,"vw":8.045927},{"c":7.33,"h":7.78,"l":7.3,"n":28394,"o":7.655,"t":"2025-04-03T04:00:00Z","v":4628663,"vw":7.41013},{"c":6.39,"h":6.95,"l":6.12,"n":62964,"o":6.85,"t":"2025-04-04T04:00:00Z","v":9956956,"vw":6.363442},{"c":6.44,"h":6.79,"l":5.54,"n":79708,"o":5.7,"t":"2025-04-07T04:00:00Z","v":11863314,"vw":6.289333},{"c":5.77,"h":6.71,"l":5.51,"n":76578,"o":6.71,"t":"2025-04-08T04:00:00Z","v":10918164,"vw":5.858626},{"c":5.9,"h":6.45,"l":4.87,"n":132581,"o":5.66,"t":"2025-04-09T04:00:00Z","v":25430128,"vw":5.546574},{"c":5.67,"h":6.09,"l":5.49,"n":61032,"o":5.89,"t":"2025-04-10T04:00:00Z","v":8658631,"vw":5.769031},{"c":5.54,"h":5.955,"l":5.3818,"n":43715,"o":5.76,"t":"2025-04-11T04:00:00Z","v":7242699,"vw":5.585827},{"c":5.5,"h":6.26,"l":5.415,"n":45987,"o":5.6,"t":"2025-04-14T04:00:00Z","v":8414259,"vw":5.721691},{"c":5.39,"h":5.78,"l":5.37,"n":30470,"o":5.51,"t":"2025-04-15T04:00:00Z","v":5730812,"vw":5.527936},{"c":4.74,"h":5.34,"l":4.65,"n":91377,"o":5.34,"t":"2025-04-16T04:00:00Z","v":19178708,"vw":4.802329},{"c":5.02,"h":5.22,"l":4.8901,"n":40325,"o":4.93,"t":"2025-04-17T04:00:00Z","v":7828644,"vw":5.067337},{"c":4.8,"h":5.099,"l":4.69,"n":20916,"o":5.03,"t":"2025-04-21T04:00:00Z","v":4341593,"vw":4.801423},{"c":4.87,"h":5.0799,"l":4.765,"n":22737,"o":4.985,"t":"2025-04-22T04:00:00Z","v":4637739,"vw":4.901497},{"c":5.29,"h":6.0382,"l":5.25,"n":42135,"o":5.28,"t":"2025-04-23T04:00:00Z","v":9479166,"vw":5.616611},{"c":5.42,"h":5.56,"l":5.22,"n":29921,"o":5.29,"t":"2025-04-24T04:00:00Z","v":4554875,"vw":5.369813},{"c":5.38,"h":5.425,"l":5.175,"n":15776,"o":5.35,"t":"2025-04-25T04:00:00Z","v":3201438,"vw":5.318685},{"c":5.44,"h":5.63,"l":5.29,"n":10202,"o":5.37,"t":"2025-04-28T04:00:00Z","v":2033146,"vw":5.420241},{"c":5.66,"h":5.83,"l":5.51,"n":31706,"o":5.55,"t":"2025-04-29T04:00:00Z","v":7509946,"vw":5.65223},{"c":6.29,"h":6.36,"l":5.81,"n":39624,"o":5.95,"t":"2025-04-30T04:00:00Z","v":8334043,"vw":6.147497},{"c":6.27,"h":6.6,"l":6.235,"n":28326,"o":6.54,"t":"2025-05-01T04:00:00Z","v":5251743,"vw":6.3783},{"c":7.08,"h":7.32,"l":6.6,"n":55597,"o":6.735,"t":"2025-05-02T04:00:00Z","v":8635962,"vw":7.04544},{"c":6.96,"h":7.12,"l":6.77,"n":24262,"o":7.01,"t":"2025-05-05T04:00:00Z","v":4616975,"vw":6.961975},{"c":6.83,"h":7.19,"l":6.785,"n":26488,"o":7.005,"t":"2025-05-06T04:00:00Z","v":7775618,"vw":6.897907},{"c":6.3,"h":6.74,"l":6.21,"n":32971,"o":6.68,"t":"2025-05-07T04:00:00Z","v":6133274,"vw":6.35751},{"c":6,"h":6.47,"l":5.81,"n":57100,"o":6.445,"t":"2025-05-08T04:00:00Z","v":13062367,"vw":5.987754},{"c":5.96,"h":6.2,"l":5.855,"n":17759,"o":6,"t":"2025-05-09T04:00:00Z","v":3800553,"vw":5.986634},{"c":7.23,"h":7.56,"l":6.8,"n":73133,"o":6.8,"t":"2025-05-12T04:00:00Z","v":12966454,"vw":7.25677},{"c":6.39,"h":6.99,"l":6.31,"n":37951,"o":6.94,"t":"2025-05-13T04:00:00Z","v":9419583,"vw":6.507258},{"c":6.23,"h":6.73,"l":6.085,"n":36173,"o":6.71,"t":"2025-05-14T04:00:00Z","v":6284378,"vw":6.27459},{"c":5.99,"h":6.07,"l":5.6,"n":27167,"o":5.82,"t":"2025-05-15T04:00:00Z","v":5552789,"vw":5.892693},{"c":6.43,"h":6.48,"l":5.985,"n":22934,"o":6.03,"t":"2025-05-16T04:00:00Z","v":4783003,"vw":6.264014},{"c":6.3,"h":6.34,"l":6.16,"n":18619,"o":6.29,"t":"2025-05-19T04:00:00Z","v":2693966,"vw":6.266663},{"c":6.22,"h":6.62,"l":6.21,"n":19318,"o":6.49,"t":"2025-05-20T04:00:00Z","v":3460800,"vw":6.351798},{"c":6.48,"h":6.7096,"l":6.31,"n":28177,"o":6.33,"t":"2025-05-21T04:00:00Z","v":4947880,"vw":6.532655},{"c":6.05,"h":6.32,"l":6.03,"n":19752,"o":6.24,"t":"2025-05-22T04:00:00Z","v":3808992,"vw":6.141854},{"c":5.985,"h":6.058,"l":5.935,"n":12397,"o":6.01,"t":"2025-05-23T04:00:00Z","v":2101043,"vw":5.994044},{"c":6.04,"h":6.225,"l":5.95,"n":35442,"o":6.05,"t":"2025-05-27T04:00:00Z","v":8557936,"vw":6.063844},{"c":5.39,"h":5.915,"l":5.265,"n":38477,"o":5.62,"t":"2025-05-28T04:00:00Z","v":9908054,"vw":5.502},{"c":5.46,"h":5.63,"l":5.435,"n":21063,"o":5.55,"t":"2025-05-29T04:00:00Z","v":4052998,"vw":5.503996},{"c":5.34,"h":5.38,"l":5.145,"n":23585,"o":5.285,"t":"2025-05-30T04:00:00Z","v":5143405,"vw":5.289307},{"c":5.52,"h":5.575,"l":5.35,"n":14485,"o":5.4,"t":"2025-06-02T04:00:00Z","v":2636710,"vw":5.489508},{"c":5.54,"h":5.65,"l":5.465,"n":12331,"o":5.5,"t":"2025-06-03T04:00:00Z","v":2262708,"vw":5.547007},{"c":5.82,"h":5.9,"l":5.6002,"n":21005,"o":5.61,"t":"2025-06-04T04:00:00Z","v":4087436,"vw":5.763689},{"c":6.03,"h":6.2,"l":5.77,"n":32925,"o":6.15,"t":"2025-06-05T04:00:00Z","v":6575770,"vw":5.96685},{"c":5.91,"h":6.07,"l":5.85,"n":15230,"o":6.03,"t":"2025-06-06T04:00:00Z","v":3617299,"vw":5.913225},{"c":6.15,"h":6.35,"l":6.085,"n":19831,"o":6.12,"t":"2025-06-09T04:00:00Z","v":3323971,"vw":6.157524},{"c":6.06,"h":6.11,"l":5.86,"n":11837,"o":6.06,"t":"2025-06-10T04:00:00Z","v":2283660,"vw":5.993933},{"c":6.02,"h":6.12,"l":5.95,"n":13001,"o":6.11,"t":"2025-06-11T04:00:00Z","v":1571325,"vw":6.037978},{"c":5.78,"h":6.01,"l":5.75,"n":13664,"o":5.95,"t":"2025-06-12T04:00:00Z","v":2424030,"vw":5.842278},{"c":5.44,"h":5.72,"l":5.41,"n":14034,"o":5.68,"t":"2025-06-13T04:00:00Z","v":2297055,"vw":5.506977},{"c":5.68,"h":5.69,"l":5.465,"n":17228,"o":5.52,"t":"2025-06-16T04:00:00Z","v":2460042,"vw":5.630381},{"c":5.55,"h":5.6,"l":5.4513,"n":14069,"o":5.6,"t":"2025-06-17T04:00:00Z","v":3481259,"vw":5.513944},{"c":5.44,"h":5.66,"l":5.44,"n":15623,"o":5.5,"t":"2025-06-18T04:00:00Z","v":3229877,"vw":5.528162},{"c":5.48,"h":5.52,"l":5.355,"n":13307,"o":5.49,"t":"2025-06-20T04:00:00Z","v":5239762,"vw":5.470419},{"c":5.45,"h":5.63,"l":5.31,"n":11590,"o":5.49,"t":"2025-06-23T04:00:00Z","v":1906773,"vw":5.465336},{"c":5.84,"h":5.951,"l":5.55,"n":28335,"o":5.61,"t":"2025-06-24T04:00:00Z","v":6489448,"vw":5.81414},{"c":6,"h":6.2,"l":5.895,"n":20798,"o":6.03,"t":"2025-06-25T04:00:00Z","v":4624534,"vw":5.989504},{"c":5.91,"h":5.98,"l":5.8,"n":15251,"o":5.98,"t":"2025-06-26T04:00:00Z","v":4411041,"vw":5.888032},{"c":6.98,"h":7.05,"l":6.07,"n":81937,"o":6.18,"t":"2025-06-27T04:00:00Z","v":20331648,"vw":6.68496},{"c":6.9,"h":7.285,"l":6.81,"n":50869,"o":7.04,"t":"2025-06-30T04:00:00Z","v":11556492,"vw":6.954701},{"c":6.61,"h":6.9,"l":6.41,"n":29236,"o":6.85,"t":"2025-07-01T04:00:00Z","v":5615433,"vw":6.620907},{"c":7.08,"h":7.345,"l":6.795,"n":60412,"o":6.81,"t":"2025-07-02T04:00:00Z","v":15091337,"vw":7.157923},{"c":7.75,"h":7.78,"l":7.14,"n":36503,"o":7.15,"t":"2025-07-03T04:00:00Z","v":8971294,"vw":7.481632},{"c":7.54,"h":7.7,"l":7.31,"n":35841,"o":7.498,"t":"2025-07-07T04:00:00Z","v":7489034,"vw":7.513997},{"c":7.56,"h":7.76,"l":7.43,"n":34864,"o":7.68,"t":"2025-07-08T04:00:00Z","v":6364629,"vw":7.584968},{"c":7.18,"h":7.57,"l":7.03,"n":34736,"o":7.52,"t":"2025-07-09T04:00:00Z","v":7000785,"vw":7.181111},{"c":6.97,"h":7.27,"l":6.815,"n":29967,"o":7.27,"t":"2025-07-10T04:00:00Z","v":4948278,"vw":6.936262},{"c":7.95,"h":8,"l":6.95,"n":62116,"o":6.95,"t":"2025-07-11T04:00:00Z","v":13399710,"vw":7.739807},{"c":7.92,"h":8.25,"l":7.849,"n":38780,"o":8.215,"t":"2025-07-14T04:00:00Z","v":9659871,"vw":8.00691},{"c":9.04,"h":9.12,"l":8.37,"n":111448,"o":9.008,"t":"2025-07-15T04:00:00Z","v":23994110,"vw":8.843621},{"c":8.79,"h":9.05,"l":8.465,"n":44102,"o":9,"t":"2025-07-16T04:00:00Z","v":8584579,"vw":8.697742},{"c":8.76,"h":9.42,"l":8.6548,"n":30830,"o":8.8,"t":"2025-07-17T04:00:00Z","v":7873303,"vw":8.935397},{"c":9.01,"h":9.3,"l":8.75,"n":29783,"o":8.91,"t":"2025-07-18T04:00:00Z","v":6301906,"vw":8.966815},{"c":8.43,"h":8.92,"l":8.205,"n":38146,"o":8.92,"t":"2025-07-21T04:00:00Z","v":7880722,"vw":8.458668},{"c":8.09,"h":8.445,"l":7.838,"n":28991,"o":8.445,"t":"2025-07-22T04:00:00Z","v":5543069,"vw":8.081571},{"c":8.74,"h":8.84,"l":8.11,"n":35688,"o":8.42,"t":"2025-07-23T04:00:00Z","v":6272890,"vw":8.498005},{"c":8.33,"h":8.685,"l":8.32,"n":23889,"o":8.63,"t":"2025-07-24T04:00:00Z","v":4411995,"vw":8.426462},{"c":8.26,"h":8.4,"l":8.11,"n":17236,"o":8.26,"t":"2025-07-25T04:00:00Z","v":2929974,"vw":8.220189},{"c":8.34,"h":8.45,"l":8.145,"n":15215,"o":8.145,"t":"2025-07-28T04:00:00Z","v":2997981,"vw":8.299427},{"c":8.28,"h":8.78,"l":8.1,"n":30201,"o":8.63,"t":"2025-07-29T04:00:00Z","v":5693978,"vw":8.330717},{"c":8.02,"h":8.245,"l":7.9523,"n":21637,"o":8.11,"t":"2025-07-30T04:00:00Z","v":3647793,"vw":8.111773},{"c":8.31,"h":8.53,"l":8.01,"n":28495,"o":8.02,"t":"2025-07-31T04:00:00Z","v":7587241,"vw":8.341502},{"c":7.49,"h":7.895,"l":7.17,"n":40151,"o":7.895,"t":"2025-08-01T04:00:00Z","v":8422628,"vw":7.489926},{"c":7.82,"h":7.86,"l":7.64,"n":16254,"o":7.67,"t":"2025-08-04T04:00:00Z","v":2392101,"vw":7.75765},{"c":7.83,"h":8.125,"l":7.78,"n":18629,"o":7.91,"t":"2025-08-05T04:00:00Z","v":4189422,"vw":7.867649},{"c":8.01,"h":8.07,"l":7.72,"n":17030,"o":7.82,"t":"2025-08-06T04:00:00Z","v":2509510,"vw":7.945589},{"c":8.15,"h":8.43,"l":8.135,"n":23170,"o":8.19,"t":"2025-08-07T04:00:00Z","v":4290672,"vw":8.275264},{"c":7.98,"h":8.1,"l":7.835,"n":19707,"o":8.04,"t":"2025-08-08T04:00:00Z","v":3226679,"vw":7.967176},{"c":8.02,"h":8.41,"l":7.9,"n":23425,"o":8.25,"t":"2025-08-11T04:00:00Z","v":3589060,"vw":8.062905},{"c":7.8,"h":8.01,"l":7.28,"n":36032,"o":7.9,"t":"2025-08-12T04:00:00Z","v":5969218,"vw":7.656304},{"c":8.01,"h":8.3,"l":7.85,"n":25650,"o":7.89,"t":"2025-08-13T04:00:00Z","v":4489659,"vw":8.061434},{"c":7.95,"h":8.215,"l":7.87,"n":32012,"o":7.87,"t":"2025-08-14T04:00:00Z","v":4452975,"vw":8.033968},{"c":7.77,"h":8.0499,"l":7.73,"n":23625,"o":8,"t":"2025-08-15T04:00:00Z","v":3137649,"vw":7.829838},{"c":7.75,"h":8.1796,"l":7.725,"n":19017,"o":7.93,"t":"2025-08-18T04:00:00Z","v":4516242,"vw":7.834268},{"c":7.84,"h":8.3,"l":7.79,"n":28354,"o":7.87,"t":"2025-08-19T04:00:00Z","v":4865017,"vw":8.01276},{"c":7.98,"h":7.99,"l":7.405,"n":37789,"o":7.85,"t":"2025-08-20T04:00:00Z","v":4559545,"vw":7.728416},{"c":7.34,"h":7.93,"l":7.27,"n":49164,"o":7.45,"t":"2025-08-21T04:00:00Z","v":7365842,"vw":7.461349},{"c":8.29,"h":8.725,"l":7.405,"n":51169,"o":7.65,"t":"2025-08-22T04:00:00Z","v":9459400,"vw":8.173549},{"c":7.84,"h":8.3964,"l":7.755,"n":28312,"o":8.39,"t":"2025-08-25T04:00:00Z","v":4922952,"vw":7.897579},{"c":7.81,"h":8.365,"l":7.8,"n":25037,"o":7.84,"t":"2025-08-26T04:00:00Z","v":5811528,"vw":7.929212},{"c":7.8,"h":7.87,"l":7.665,"n":17511,"o":7.83,"t":"2025-08-27T04:00:00Z","v":2535441,"vw":7.762741},{"c":8.53,"h":8.545,"l":7.88,"n":35795,"o":7.89,"t":"2025-08-28T04:00:00Z","v":8533348,"vw":8.417153},{"c":8.66,"h":9.14,"l":8.46,"n":70034,"o":8.9,"t":"2025-08-29T04:00:00Z","v":14156076,"vw":8.735798},{"c":8.06,"h":8.49,"l":7.91,"n":30273,"o":8.35,"t":"2025-09-02T04:00:00Z","v":5579111,"vw":8.105848},{"c":8,"h":8.21,"l":7.915,"n":16440,"o":8.02,"t":"2025-09-03T04:00:00Z","v":2884416,"vw":8.030643},{"c":7.64,"h":7.75,"l":7.37,"n":31176,"o":7.75,"t":"2025-09-04T04:00:00Z","v":5283177,"vw":7.564166},{"c":7.9,"h":8.51,"l":7.77,"n":50322,"o":8.07,"t":"2025-09-05T04:00:00Z","v":10658203,"vw":8.105032},{"c":7.68,"h":8.1434,"l":7.68,"n":21813,"o":8.12,"t":"2025-09-08T04:00:00Z","v":3904217,"vw":7.7897},{"c":8.33,"h":8.34,"l":7.69,"n":40617,"o":7.77,"t":"2025-09-09T04:00:00Z","v":6029752,"vw":8.124384},{"c":7.93,"h":8.27,"l":7.855,"n":20125,"o":8.14,"t":"2025-09-10T04:00:00Z","v":3656096,"vw":8.002805},{"c":9.11,"h":9.44,"l":8.25,"n":68241,"o":8.39,"t":"2025-09-11T04:00:00Z","v":13565111,"vw":9.108207},{"c":9.57,"h":9.7,"l":9.08,"n":54935,"o":9.13,"t":"2025-09-12T04:00:00Z","v":10294755,"vw":9.450917},{"c":9.59,"h":9.805,"l":9.15,"n":43646,"o":9.65,"t":"2025-09-15T04:00:00Z","v":9720918,"vw":9.496114},{"c":9.59,"h":9.61,"l":8.92,"n":38376,"o":9.49,"t":"2025-09-16T04:00:00Z","v":6512459,"vw":9.314933},{"c":9.85,"h":10.19,"l":9.7,"n":53189,"o":9.89,"t":"2025-09-17T04:00:00Z","v":9101372,"vw":9.944278},{"c":9.95,"h":10.19,"l":9.35,"n":46713,"o":9.62,"t":"2025-09-18T04:00:00Z","v":7123876,"vw":9.917869},{"c":9.63,"h":10.02,"l":9.37,"n":42056,"o":9.61,"t":"2025-09-19T04:00:00Z","v":8446873,"vw":9.601416},{"c":10.05,"h":10.37,"l":9.58,"n":48640,"o":9.93,"t":"2025-09-22T04:00:00Z","v":8367910,"vw":9.926617},{"c":9.35,"h":10.14,"l":9.115,"n":44776,"o":10,"t":"2025-09-23T04:00:00Z","v":9519055,"vw":9.438115},{"c":10.37,"h":10.85,"l":9.94,"n":96632,"o":9.97,"t":"2025-09-24T04:00:00Z","v":18110795,"vw":10.384678},{"c":11.13,"h":11.68,"l":10.14,"n":82027,"o":10.19,"t":"2025-09-25T04:00:00Z","v":17397373,"vw":11.196979},{"c":10.8,"h":11.0499,"l":10.11,"n":49446,"o":10.715,"t":"2025-09-26T04:00:00Z","v":8561763,"vw":10.658165},{"c":10.41,"h":11.29,"l":10.37,"n":35961,"o":11.18,"t":"2025-09-29T04:00:00Z","v":7761688,"vw":10.618983},{"c":10.33,"h":11.09,"l":10.14,"n":38456,"o":10.55,"t":"2025-09-30T04:00:00Z","v":5630636,"vw":10.428727},{"c":10.76,"h":10.855,"l":10.12,"n":22882,"o":10.31,"t":"2025-10-01T04:00:00Z","v":3322770,"vw":10.563671},{"c":11.24,"h":11.8,"l":10.895,"n":48418,"o":11.33,"t":"2025-10-02T04:00:00Z","v":8582943,"vw":11.174442},{"c":10.58,"h":11.15,"l":10.52,"n":32733,"o":11.13,"t":"2025-10-03T04:00:00Z","v":4848393,"vw":10.758702},{"c":10.61,"h":10.94,"l":10.525,"n":21501,"o":10.7,"t":"2025-10-06T04:00:00Z","v":3010128,"vw":10.719413},{"c":9.93,"h":10.73,"l":9.63,"n":48823,"o":10.63,"t":"2025-10-07T04:00:00Z","v":7006111,"vw":9.976859},{"c":9.89,"h":10.15,"l":9.82,"n":23928,"o":10.03,"t":"2025-10-08T04:00:00Z","v":3397434,"vw":9.946247},{"c":9.58,"h":9.9585,"l":9.41,"n":32675,"o":9.85,"t":"2025-10-09T04:00:00Z","v":5428842,"vw":9.589015},{"c":8.51,"h":9.6181,"l":8.37,"n":73192,"o":9.47,"t":"2025-10-10T04:00:00Z","v":13541439,"vw":8.80285},{"c":9.41,"h":9.58,"l":9,"n":46201,"o":9.23,"t":"2025-10-13T04:00:00Z","v":6200257,"vw":9.368949},{"c":9.18,"h":9.19,"l":8.72,"n":34361,"o":8.81,"t":"2025-10-14T04:00:00Z","v":4650125,"vw":9.055614},{"c":9.59,"h":9.718,"l":9.33,"n":31089,"o":9.5,"t":"2025-10-15T04:00:00Z","v":6758255,"vw":9.576999},{"c":9.03,"h":9.55,"l":9.015,"n":24480,"o":9.55,"t":"2025-10-16T04:00:00Z","v":5304928,"vw":9.187205},{"c":8.76,"h":9.01,"l":8.58,"n":21011,"o":9,"t":"2025-10-17T04:00:00Z","v":3366004,"vw":8.724926},{"c":9.37,"h":9.495,"l":8.925,"n":24204,"o":8.95,"t":"2025-10-20T04:00:00Z","v":3591873,"vw":9.340916},{"c":9.36,"h":9.475,"l":9.14,"n":14759,"o":9.26,"t":"2025-10-21T04:00:00Z","v":2064535,"vw":9.326254},{"c":9.07,"h":9.54,"l":8.845,"n":21626,"o":9.255,"t":"2025-10-22T04:00:00Z","v":3256905,"vw":9.118805},{"c":9.39,"h":9.58,"l":9.1,"n":17357,"o":9.23,"t":"2025-10-23T04:00:00Z","v":2344357,"vw":9.363161},{"c":9.62,"h":9.89,"l":9.55,"n":21971,"o":9.63,"t":"2025-10-24T04:00:00Z","v":4331184,"vw":9.684536},{"c":10.02,"h":10.47,"l":9.945,"n":30386,"o":10.02,"t":"2025-10-27T04:00:00Z","v":4489547,"vw":10.091093},{"c":10.24,"h":10.52,"l":9.91,"n":28409,"o":9.91,"t":"2025-10-28T04:00:00Z","v":3810662,"vw":10.227008},{"c":11.04,"h":11.67,"l":10.785,"n":66141,"o":10.8,"t":"2025-10-29T04:00:00Z","v":10026849,"vw":11.141169},{"c":10.41,"h":10.87,"l":10.335,"n":31160,"o":10.78,"t":"2025-10-30T04:00:00Z","v":3996141,"vw":10.525441},{"c":10.4,"h":10.72,"l":10.34,"n":18798,"o":10.37,"t":"2025-10-31T04:00:00Z","v":2328288,"vw":10.518216},{"c":10.14,"h":10.35,"l":9.905,"n":22234,"o":10.31,"t":"2025-11-03T05:00:00Z","v":2710190,"vw":10.086658},{"c":9.28,"h":9.85,"l":9.22,"n":25761,"o":9.748,"t":"2025-11-04T05:00:00Z","v":3764398,"vw":9.516816},{"c":9.83,"h":10,"l":9.23,"n":23044,"o":9.46,"t":"2025-11-05T05:00:00Z","v":3926161,"vw":9.649369},{"c":9.965,"h":10.52,"l":9.88,"n":34804,"o":10.05,"t":"2025-11-06T05:00:00Z","v":4451279,"vw":10.144342},{"c":9.65,"h":9.67,"l":9.32,"n":22366,"o":9.59,"t":"2025-11-07T05:00:00Z","v":2842443,"vw":9.490557},{"c":9.7,"h":10.12,"l":9.63,"n":24539,"o":10.02,"t":"2025-11-10T05:00:00Z","v":2947389,"vw":9.827775},{"c":9.79,"h":10.3,"l":9.62,"n":33421,"o":9.71,"t":"2025-11-11T05:00:00Z","v":4786845,"vw":9.976395},{"c":8.97,"h":9.779,"l":8.97,"n":30885,"o":9.7,"t":"2025-11-12T05:00:00Z","v":3839375,"vw":9.239339},{"c":8.77,"h":9.06,"l":8.55,"n":38782,"o":9.06,"t":"2025-11-13T05:00:00Z","v":6020284,"vw":8.794475},{"c":8.8,"h":8.94,"l":8.18,"n":40612,"o":8.4,"t":"2025-11-14T05:00:00Z","v":6316792,"vw":8.711241},{"c":8.58,"h":8.98,"l":8.47,"n":27640,"o":8.68,"t":"2025-11-17T05:00:00Z","v":3224973,"vw":8.615595},{"c":8.665,"h":8.78,"l":8.23,"n":27459,"o":8.4,"t":"2025-11-18T05:00:00Z","v":4519706,"vw":8.580414},{"c":8.32,"h":8.57,"l":7.96,"n":70151,"o":8.51,"t":"2025-11-19T05:00:00Z","v":9699988,"vw":8.340815},{"c":8.22,"h":9.05,"l":8.03,"n":49974,"o":8.795,"t":"2025-11-20T05:00:00Z","v":7200641,"vw":8.401146},{"c":8.39,"h":8.96,"l":7.68,"n":65343,"o":8.06,"t":"2025-11-21T05:00:00Z","v":7971843,"vw":8.280422},{"c":8.89,"h":9.22,"l":8.64,"n":30171,"o":8.66,"t":"2025-11-24T05:00:00Z","v":4928495,"vw":8.937499},{"c":8.94,"h":9.07,"l":8.73,"n":34656,"o":9,"t":"2025-11-25T05:00:00Z","v":4807945,"vw":8.924206},{"c":8.91,"h":8.985,"l":8.74,"n":14830,"o":8.93,"t":"2025-11-26T05:00:00Z","v":1645893,"vw":8.869886},{"c":8.94,"h":8.95,"l":8.71,"n":11946,"o":8.91,"t":"2025-11-28T05:00:00Z","v":1362987,"vw":8.834393},{"c":8.97,"h":8.97,"l":8.71,"n":18534,"o":8.87,"t":"2025-12-01T05:00:00Z","v":2261699,"vw":8.866022},{"c":8.77,"h":8.97,"l":8.73,"n":16451,"o":8.97,"t":"2025-12-02T05:00:00Z","v":2073760,"vw":8.789392},{"c":8.89,"h":9.005,"l":8.46,"n":12467,"o":8.58,"t":"2025-12-03T05:00:00Z","v":1509832,"vw":8.824142},{"c":8.85,"h":9.005,"l":8.8,"n":15673,"o":8.87,"t":"2025-12-04T05:00:00Z","v":1943011,"vw":8.914433},{"c":8.94,"h":8.99,"l":8.88,"n":12627,"o":8.95,"t":"2025-12-05T05:00:00Z","v":1510079,"vw":8.945199},{"c":9.33,"h":9.54,"l":9,"n":20539,"o":9.01,"t":"2025-12-08T05:00:00Z","v":2911924,"vw":9.299508},{"c":9.52,"h":9.53,"l":9.04,"n":19987,"o":9.315,"t":"2025-12-09T05:00:00Z","v":2701450,"vw":9.357597},{"c":9.09,"h":9.57,"l":9.08,"n":16203,"o":9.57,"t":"2025-12-10T05:00:00Z","v":1517818,"vw":9.25846},{"c":9.24,"h":9.33,"l":8.83,"n":12389,"o":9.04,"t":"2025-12-11T05:00:00Z","v":1786313,"vw":9.172505},{"c":9.18,"h":9.36,"l":8.77,"n":22453,"o":9.32,"t":"2025-12-12T05:00:00Z","v":3664961,"vw":9.102779},{"c":8.91,"h":9.23,"l":8.745,"n":23266,"o":9.07,"t":"2025-12-15T05:00:00Z","v":3330675,"vw":8.901157},{"c":8.75,"h":8.81,"l":8.31,"n":28389,"o":8.69,"t":"2025-12-16T05:00:00Z","v":5310610,"vw":8.580862},{"c":8.45,"h":8.9,"l":8.33,"n":24935,"o":8.79,"t":"2025-12-17T05:00:00Z","v":6375058,"vw":8.544797},{"c":8.5,"h":8.61,"l":8.35,"n":30830,"o":8.52,"t":"2025-12-18T05:00:00Z","v":7068756,"vw":8.510905},{"c":8.75,"h":8.91,"l":8.44,"n":28209,"o":8.44,"t":"2025-12-19T05:00:00Z","v":5528849,"vw":8.714604},{"c":8.7,"h":8.96,"l":8.56,"n":17605,"o":8.96,"t":"2025-12-22T05:00:00Z","v":3241755,"vw":8.717545},{"c":8.61,"h":8.7,"l":8.51,"n":15041,"o":8.57,"t":"2025-12-23T05:00:00Z","v":1886490,"vw":8.582089},{"c":8.58,"h":8.63,"l":8.43,"n":7513,"o":8.5,"t":"2025-12-24T05:00:00Z","v":1064754,"vw":8.545372},{"c":8.69,"h":8.83,"l":8.53,"n":12864,"o":8.55,"t":"2025-12-26T05:00:00Z","v":1898730,"vw":8.7155},{"c":8.64,"h":8.69,"l":8.4501,"n":16254,"o":8.55,"t":"2025-12-29T05:00:00Z","v":1744590,"vw":8.613568},{"c":8.48,"h":8.775,"l":8.45,"n":15378,"o":8.75,"t":"2025-12-30T05:00:00Z","v":1582868,"vw":8.555431},{"c":8.46,"h":8.57,"l":8.35,"n":10379,"o":8.57,"t":"2025-12-31T05:00:00Z","v":1475167,"vw":8.43617},{"c":9.11,"h":9.29,"l":8.76,"n":26459,"o":8.76,"t":"2026-01-02T05:00:00Z","v":4643977,"vw":9.067242},{"c":9.34,"h":9.4,"l":8.98,"n":19112,"o":9.13,"t":"2026-01-05T05:00:00Z","v":3235158,"vw":9.208846},{"c":9.29,"h":9.515,"l":9.08,"n":17184,"o":9.5,"t":"2026-01-06T05:00:00Z","v":2478752,"vw":9.271627},{"c":9.31,"h":9.735,"l":9.295,"n":28768,"o":9.5,"t":"2026-01-07T05:00:00Z","v":4087432,"vw":9.518676},{"c":10.32,"h":10.41,"l":9.47,"n":42753,"o":9.5,"t":"2026-01-08T05:00:00Z","v":8548454,"vw":10.136116},{"c":10.42,"h":10.99,"l":10.335,"n":29981,"o":10.53,"t":"2026-01-09T05:00:00Z","v":4624752,"vw":10.638921},{"c":11.38,"h":11.58,"l":10.71,"n":76825,"o":10.895,"t":"2026-01-12T05:00:00Z","v":12318278,"vw":11.275013},{"c":11.12,"h":11.945,"l":10.91,"n":54143,"o":10.99,"t":"2026-01-13T05:00:00Z","v":8714751,"vw":11.421841},{"c":11.94,"h":12.31,"l":11,"n":61306,"o":11.2,"t":"2026-01-14T05:00:00Z","v":10200381,"vw":11.761048},{"c":11.49,"h":11.7,"l":11.01,"n":33722,"o":11.7,"t":"2026-01-15T05:00:00Z","v":5337892,"vw":11.386654},{"c":10.555,"h":11.43,"l":10.34,"n":49821,"o":11.4,"t":"2026-01-16T05:00:00Z","v":9007201,"vw":10.597741},{"c":9.48,"h":10.205,"l":9.32,"n":69879,"o":10.11,"t":"2026-01-20T05:00:00Z","v":12392662,"vw":9.624449},{"c":10.12,"h":10.2,"l":9.82,"n":32804,"o":9.92,"t":"2026-01-21T05:00:00Z","v":5537136,"vw":10.020731},{"c":10.41,"h":10.855,"l":10.15,"n":27349,"o":10.2,"t":"2026-01-22T05:00:00Z","v":4690282,"vw":10.604813},{"c":10.61,"h":10.97,"l":10.535,"n":15942,"o":10.95,"t":"2026-01-23T05:00:00Z","v":2337700,"vw":10.721561},{"c":10.88,"h":11.315,"l":10.55,"n":27045,"o":10.61,"t":"2026-01-26T05:00:00Z","v":4121334,"vw":10.956197},{"c":11.34,"h":11.8486,"l":11.3,"n":29287,"o":11.48,"t":"2026-01-27T05:00:00Z","v":5260893,"vw":11.486035},{"c":11.29,"h":11.51,"l":11.0301,"n":23989,"o":11.5,"t":"2026-01-28T05:00:00Z","v":3696059,"vw":11.290232},{"c":11,"h":11.48,"l":10.82,"n":31092,"o":11.45,"t":"2026-01-29T05:00:00Z","v":3540622,"vw":11.054055},{"c":10.53,"h":10.63,"l":10.34,"n":40069,"o":10.63,"t":"2026-01-30T05:00:00Z","v":5154014,"vw":10.505607},{"c":10.92,"h":11.29,"l":10.17,"n":33181,"o":10.19,"t":"2026-02-02T05:00:00Z","v":4939460,"vw":10.978146},{"c":10.86,"h":11.49,"l":10.47,"n":36299,"o":10.97,"t":"2026-02-03T05:00:00Z","v":4037426,"vw":10.973494},{"c":10.27,"h":10.84,"l":9.745,"n":35803,"o":10.84,"t":"2026-02-04T05:00:00Z","v":5585432,"vw":10.123852},{"c":10.12,"h":10.39,"l":9.905,"n":22270,"o":10.16,"t":"2026-02-05T05:00:00Z","v":2627753,"vw":10.095781},{"c":11.2,"h":11.3,"l":10.3,"n":41576,"o":10.33,"t":"2026-02-06T05:00:00Z","v":5877233,"vw":11.057161},{"c":11.85,"h":12.02,"l":11.04,"n":47061,"o":11.295,"t":"2026-02-09T05:00:00Z","v":8233415,"vw":11.718077},{"c":12.07,"h":12.598,"l":11.7,"n":46636,"o":11.9,"t":"2026-02-10T05:00:00Z","v":6708501,"vw":12.217929},{"c":13.54,"h":13.74,"l":12.14,"n":69405,"o":12.41,"t":"2026-02-11T05:00:00Z","v":12476118,"vw":13.218421},{"c":14.03,"h":14.46,"l":13.92,"n":87430,"o":14.06,"t":"2026-02-12T05:00:00Z","v":15744617,"vw":14.179581},{"c":13.8,"h":13.9,"l":12.55,"n":58380,"o":13.15,"t":"2026-02-13T05:00:00Z","v":7773884,"vw":13.44871},{"c":13.75,"h":14.48,"l":13.51,"n":23145,"o":14.26,"t":"2026-02-17T05:00:00Z","v":3984463,"vw":13.895684},{"c":12.46,"h":12.66,"l":11.995,"n":90991,"o":12.39,"t":"2026-02-18T05:00:00Z","v":18493034,"vw":12.382338},{"c":12.445,"h":12.6,"l":12.025,"n":35542,"o":12.51,"t":"2026-02-19T05:00:00Z","v":6588069,"vw":12.366781},{"c":11.85,"h":12.34,"l":11.81,"n":41757,"o":12,"t":"2026-02-20T05:00:00Z","v":6109317,"vw":11.986947},{"c":11.23,"h":12.045,"l":11.17,"n":62462,"o":11.88,"t":"2026-02-23T05:00:00Z","v":9155335,"vw":11.414941},{"c":11.98,"h":12.66,"l":11.28,"n":50808,"o":11.31,"t":"2026-02-24T05:00:00Z","v":10016185,"vw":12.145214},{"c":11.79,"h":12.45,"l":11.45,"n":35878,"o":12.22,"t":"2026-02-25T05:00:00Z","v":6777154,"vw":11.857015},{"c":11.39,"h":11.73,"l":10.94,"n":39226,"o":11.66,"t":"2026-02-26T05:00:00Z","v":7062047,"vw":11.220978},{"c":10.78,"h":10.89,"l":10.39,"n":48126,"o":10.865,"t":"2026-02-27T05:00:00Z","v":7785571,"vw":10.660259},{"c":10.45,"h":10.77,"l":10.18,"n":52907,"o":10.4,"t":"2026-03-02T05:00:00Z","v":7022709,"vw":10.427245},{"c":9.86,"h":10.76,"l":9.4,"n":67339,"o":10.71,"t":"2026-03-03T05:00:00Z","v":12159637,"vw":9.793306},{"c":10.26,"h":10.53,"l":10.05,"n":41576,"o":10.22,"t":"2026-03-04T05:00:00Z","v":8289011,"vw":10.275364},{"c":9.8,"h":10.1,"l":9.625,"n":30320,"o":10.05,"t":"2026-03-05T05:00:00Z","v":4154409,"vw":9.778605},{"c":9.62,"h":9.94,"l":9.3,"n":29831,"o":9.52,"t":"2026-03-06T05:00:00Z","v":4504181,"vw":9.678416},{"c":9.79,"h":9.895,"l":9.42,"n":34212,"o":9.8,"t":"2026-03-09T04:00:00Z","v":4945675,"vw":9.658803},{"c":11.23,"h":11.275,"l":9.89,"n":71266,"o":9.9,"t":"2026-03-10T04:00:00Z","v":12412594,"vw":10.960364},{"c":11.15,"h":11.205,"l":10.812,"n":35364,"o":10.89,"t":"2026-03-11T04:00:00Z","v":4826999,"vw":11.049121},{"c":10.57,"h":11.08,"l":10.43,"n":40490,"o":10.75,"t":"2026-03-12T04:00:00Z","v":5907478,"vw":10.57756},{"c":10.51,"h":10.875,"l":10.425,"n":58747,"o":10.53,"t":"2026-03-13T04:00:00Z","v":7580059,"vw":10.558561},{"c":9.53,"h":10.64,"l":9.41,"n":77076,"o":10.5,"t":"2026-03-16T04:00:00Z","v":12130125,"vw":9.63684},{"c":9.33,"h":9.66,"l":9.17,"n":51489,"o":9.65,"t":"2026-03-17T04:00:00Z","v":7911433,"vw":9.335936},{"c":9.47,"h":9.87,"l":9.44,"n":57962,"o":9.82,"t":"2026-03-18T04:00:00Z","v":9040749,"vw":9.597712},{"c":9.36,"h":9.515,"l":8.72,"n":54068,"o":9.11,"t":"2026-03-19T04:00:00Z","v":7960594,"vw":9.149108},{"c":8.82,"h":9.24,"l":8.68,"n":38954,"o":9.16,"t":"2026-03-20T04:00:00Z","v":6173948,"vw":8.825979},{"c":8.97,"h":9.2,"l":8.912,"n":34830,"o":8.92,"t":"2026-03-23T04:00:00Z","v":6382794,"vw":9.036065},{"c":8.81,"h":8.99,"l":8.66,"n":26371,"o":8.89,"t":"2026-03-24T04:00:00Z","v":3835693,"vw":8.804893},{"c":9.11,"h":9.305,"l":8.91,"n":42007,"o":9.1,"t":"2026-03-25T04:00:00Z","v":5746275,"vw":9.136524},{"c":8.71,"h":8.8,"l":8.57,"n":29530,"o":8.8,"t":"2026-03-26T04:00:00Z","v":4992541,"vw":8.683649},{"c":8.45,"h":8.52,"l":8.335,"n":33804,"o":8.5,"t":"2026-03-27T04:00:00Z","v":6068459,"vw":8.395486},{"c":7.94,"h":8.54,"l":7.89,"n":33196,"o":8.34,"t":"2026-03-30T04:00:00Z","v":5230013,"vw":8.06466},{"c":8.39,"h":8.425,"l":7.77,"n":23226,"o":8.02,"t":"2026-03-31T04:00:00Z","v":4420550,"vw":8.183814},{"c":8.59,"h":8.9,"l":8.51,"n":21446,"o":8.69,"t":"2026-04-01T04:00:00Z","v":3761824,"vw":8.620296},{"c":8.19,"h":8.52,"l":8.03,"n":23918,"o":8.13,"t":"2026-04-02T04:00:00Z","v":3409688,"vw":8.224241},{"c":8.1,"h":8.4,"l":8.07,"n":16493,"o":8.22,"t":"2026-04-06T04:00:00Z","v":3047061,"vw":8.222122},{"c":7.95,"h":8.01,"l":7.675,"n":41902,"o":8.01,"t":"2026-04-07T04:00:00Z","v":8301622,"vw":7.814993},{"c":8.34,"h":8.83,"l":8.28,"n":33279,"o":8.82,"t":"2026-04-08T04:00:00Z","v":6108727,"vw":8.462523},{"c":8.44,"h":8.61,"l":8.355,"n":14828,"o":8.4,"t":"2026-04-09T04:00:00Z","v":1957736,"vw":8.440805},{"c":8.42,"h":8.755,"l":8.42,"n":18701,"o":8.48,"t":"2026-04-10T04:00:00Z","v":3254266,"vw":8.536192},{"c":8.44,"h":8.615,"l":8.29,"n":22271,"o":8.33,"t":"2026-04-13T04:00:00Z","v":3752674,"vw":8.454009},{"c":9.01,"h":9.23,"l":8.6,"n":45058,"o":8.6,"t":"2026-04-14T04:00:00Z","v":8826599,"vw":8.987446},{"c":9.01,"h":9.16,"l":8.88,"n":28105,"o":9.02,"t":"2026-04-15T04:00:00Z","v":4494908,"vw":9.018222},{"c":9.27,"h":9.7371,"l":9.1975,"n":28463,"o":9.32,"t":"2026-04-16T04:00:00Z","v":5242179,"vw":9.409569},{"c":9.39,"h":9.75,"l":9.31,"n":31777,"o":9.4,"t":"2026-04-17T04:00:00Z","v":4387171,"vw":9.516519},{"c":9.2,"h":9.23,"l":9.01,"n":25018,"o":9.03,"t":"2026-04-20T04:00:00Z","v":5447202,"vw":9.136694},{"c":8.68,"h":9.2,"l":8.62,"n":42286,"o":9.2,"t":"2026-04-21T04:00:00Z","v":10721229,"vw":8.749611},{"c":8.77,"h":8.895,"l":8.595,"n":23719,"o":8.81,"t":"2026-04-22T04:00:00Z","v":5672806,"vw":8.709495},{"c":8.84,"h":8.945,"l":8.605,"n":19584,"o":8.77,"t":"2026-04-23T04:00:00Z","v":3712049,"vw":8.810398},{"c":9.22,"h":9.37,"l":9.04,"n":27830,"o":9.13,"t":"2026-04-24T04:00:00Z","v":4944076,"vw":9.171718},{"c":8.84,"h":9.16,"l":8.8,"n":20980,"o":9.1,"t":"2026-04-27T04:00:00Z","v":3695466,"vw":8.930773},{"c":8.5,"h":8.63,"l":8.17,"n":27452,"o":8.6,"t":"2026-04-28T04:00:00Z","v":5504382,"vw":8.399954},{"c":8.3,"h":8.575,"l":8.225,"n":16795,"o":8.54,"t":"2026-04-29T04:00:00Z","v":3031416,"vw":8.308465},{"c":8.31,"h":8.345,"l":8.02,"n":23500,"o":8.3,"t":"2026-04-30T04:00:00Z","v":4144888,"vw":8.238921},{"c":8.34,"h":8.39,"l":8.16,"n":15598,"o":8.34,"t":"2026-05-01T04:00:00Z","v":2774830,"vw":8.313754},{"c":8.47,"h":8.72,"l":8.305,"n":22756,"o":8.33,"t":"2026-05-04T04:00:00Z","v":4012320,"vw":8.51253},{"c":8.48,"h":8.785,"l":8.42,"n":23331,"o":8.64,"t":"2026-05-05T04:00:00Z","v":3832768,"vw":8.548947},{"c":9.01,"h":9.065,"l":8.575,"n":41721,"o":8.73,"t":"2026-05-06T04:00:00Z","v":8328501,"vw":8.878879},{"c":8.96,"h":9.03,"l":8.685,"n":29841,"o":8.93,"t":"2026-05-07T04:00:00Z","v":5129562,"vw":8.859726},{"c":8.9,"h":9.37,"l":8.8,"n":24456,"o":9.08,"t":"2026-05-08T04:00:00Z","v":6750220,"vw":9.031546},{"c":9.14,"h":9.38,"l":8.91,"n":42409,"o":8.91,"t":"2026-05-11T04:00:00Z","v":9258001,"vw":9.183042},{"c":9.02,"h":9.54,"l":8.92,"n":40504,"o":9.27,"t":"2026-05-12T04:00:00Z","v":7594177,"vw":9.15237},{"c":11.28,"h":12.02,"l":10.92,"n":242298,"o":11.05,"t":"2026-05-13T04:00:00Z","v":64057807,"vw":11.41472},{"c":10.45,"h":11.27,"l":10.27,"n":95671,"o":10.982,"t":"2026-05-14T04:00:00Z","v":21110210,"vw":10.669597},{"c":10.09,"h":10.21,"l":9.495,"n":73692,"o":10.01,"t":"2026-05-15T04:00:00Z","v":15546486,"vw":9.963256},{"c":10.52,"h":10.67,"l":9.65,"n":53779,"o":10.12,"t":"2026-05-18T04:00:00Z","v":9801688,"vw":10.298582},{"c":10.09,"h":10.67,"l":10.065,"n":38034,"o":10.5,"t":"2026-05-19T04:00:00Z","v":5000373,"vw":10.320286},{"c":10.21,"h":10.405,"l":9.8,"n":37630,"o":10.2,"t":"2026-05-20T04:00:00Z","v":6269628,"vw":10.176748},{"c":9.93,"h":9.995,"l":9.53,"n":45738,"o":9.92,"t":"2026-05-21T04:00:00Z","v":10131341,"vw":9.803219},{"c":9.54,"h":9.64,"l":9.14,"n":52821,"o":9.57,"t":"2026-05-22T04:00:00Z","v":12250923,"vw":9.455802},{"c":9.92,"h":10.3193,"l":9.38,"n":77598,"o":9.48,"t":"2026-05-26T04:00:00Z","v":16142156,"vw":9.893523},{"c":10.71,"h":11.115,"l":10.04,"n":53916,"o":10.09,"t":"2026-05-27T04:00:00Z","v":9718268,"vw":10.751545},{"c":10.62,"h":10.9,"l":10.485,"n":40047,"o":10.545,"t":"2026-05-28T04:00:00Z","v":8761586,"vw":10.687159},{"c":10.08,"h":10.6583,"l":10.005,"n":47909,"o":10.6,"t":"2026-05-29T04:00:00Z","v":10281653,"vw":10.183608},{"c":10.6,"h":11.16,"l":10.1,"n":41561,"o":10.18,"t":"2026-06-01T04:00:00Z","v":6722870,"vw":10.749164},{"c":10.78,"h":11.64,"l":10.745,"n":46522,"o":10.97,"t":"2026-06-02T04:00:00Z","v":8197257,"vw":11.032743},{"c":10.33,"h":10.525,"l":10.21,"n":30253,"o":10.5,"t":"2026-06-03T04:00:00Z","v":4609629,"vw":10.34653},{"c":9.71,"h":10.1348,"l":9.68,"n":32604,"o":10.075,"t":"2026-06-04T04:00:00Z","v":5786623,"vw":9.829182},{"c":8.84,"h":9.4951,"l":8.79,"n":52861,"o":9.45,"t":"2026-06-05T04:00:00Z","v":13252983,"vw":8.969788},{"c":8.87,"h":9.1478,"l":8.6201,"n":33620,"o":8.85,"t":"2026-06-08T04:00:00Z","v":4686591,"vw":8.898855},{"c":9.28,"h":9.875,"l":8.845,"n":64301,"o":9.45,"t":"2026-06-09T04:00:00Z","v":14162282,"vw":9.388002},{"c":8.8,"h":9.34,"l":8.785,"n":31769,"o":9.21,"t":"2026-06-10T04:00:00Z","v":4858140,"vw":8.930221},{"c":8.95,"h":8.97,"l":8.61,"n":41429,"o":8.76,"t":"2026-06-11T04:00:00Z","v":6767968,"vw":8.766068},{"c":8.87,"h":9.25,"l":8.85,"n":21319,"o":9.09,"t":"2026-06-12T04:00:00Z","v":2360315,"vw":8.952963},{"c":9.34,"h":9.67,"l":9.14,"n":27371,"o":9.18,"t":"2026-06-15T04:00:00Z","v":4538564,"vw":9.405784},{"c":9.03,"h":9.36,"l":8.995,"n":21373,"o":9.21,"t":"2026-06-16T04:00:00Z","v":3470273,"vw":9.081319},{"c":9.23,"h":9.505,"l":9.03,"n":23112,"o":9.065,"t":"2026-06-17T04:00:00Z","v":3060219,"vw":9.293164},{"c":8.75,"h":9.41,"l":8.625,"n":39516,"o":9.25,"t":"2026-06-18T04:00:00Z","v":8058342,"vw":8.773249},{"c":8.55,"h":8.85,"l":8.42,"n":31098,"o":8.65,"t":"2026-06-22T04:00:00Z","v":6684302,"vw":8.555699},{"c":8.36,"h":8.51,"l":8.06,"n":21289,"o":8.17,"t":"2026-06-23T04:00:00Z","v":3160941,"vw":8.376087},{"c":8.15,"h":8.33,"l":8.08,"n":20348,"o":8.3,"t":"2026-06-24T04:00:00Z","v":2997382,"vw":8.179262},{"c":7.7,"h":8.175,"l":7.525,"n":39476,"o":8.08,"t":"2026-06-25T04:00:00Z","v":7661922,"vw":7.721235},{"c":7.65,"h":7.72,"l":7.395,"n":23667,"o":7.54,"t":"2026-06-26T04:00:00Z","v":3702314,"vw":7.609008},{"c":7.51,"h":7.88,"l":7.36,"n":20689,"o":7.84,"t":"2026-06-29T04:00:00Z","v":3576023,"vw":7.479},{"c":8.04,"h":8.07,"l":7.58,"n":30252,"o":7.58,"t":"2026-06-30T04:00:00Z","v":4710308,"vw":7.948486},{"c":8.81,"h":9.115,"l":8.11,"n":46725,"o":8.31,"t":"2026-07-01T04:00:00Z","v":9762680,"vw":8.833899},{"c":7.92,"h":8.61,"l":7.69,"n":50443,"o":8.135,"t":"2026-07-02T04:00:00Z","v":10859582,"vw":8.026063},{"c":7.81,"h":8.17,"l":7.79,"n":24438,"o":8.06,"t":"2026-07-06T04:00:00Z","v":4390088,"vw":7.921589},{"c":7.71,"h":8.015,"l":7.595,"n":23851,"o":7.96,"t":"2026-07-07T04:00:00Z","v":4021165,"vw":7.736352},{"c":8.33,"h":8.455,"l":7.95,"n":31365,"o":7.95,"t":"2026-07-08T04:00:00Z","v":5483031,"vw":8.288021},{"c":8.05,"h":8.35,"l":8.005,"n":24126,"o":8.33,"t":"2026-07-09T04:00:00Z","v":3286356,"vw":8.121869},{"c":8.01,"h":8.34,"l":7.995,"n":15744,"o":8.14,"t":"2026-07-10T04:00:00Z","v":2166376,"vw":8.047261},{"c":7.72,"h":7.91,"l":7.67,"n":16115,"o":7.9,"t":"2026-07-13T04:00:00Z","v":2496153,"vw":7.738782},{"c":7.75,"h":7.895,"l":7.67,"n":11264,"o":7.86,"t":"2026-07-14T04:00:00Z","v":1761336,"vw":7.760946},{"c":7.88,"h":8.205,"l":7.79,"n":16807,"o":7.86,"t":"2026-07-15T04:00:00Z","v":2240239,"vw":7.94834},{"c":7.72,"h":7.945,"l":7.7,"n":11103,"o":7.92,"t":"2026-07-16T04:00:00Z","v":1400108,"vw":7.780528},{"c":7.39,"h":7.55,"l":7.1,"n":34828,"o":7.34,"t":"2026-07-17T04:00:00Z","v":4856041,"vw":7.373777},{"c":7.675,"h":7.895,"l":7.6,"n":20368,"o":7.6,"t":"2026-07-20T04:00:00Z","v":3278151,"vw":7.720206},{"c":7.71,"h":7.885,"l":7.65,"n":16716,"o":7.75,"t":"2026-07-21T04:00:00Z","v":2299293,"vw":7.751431},{"c":7.82,"h":7.98,"l":7.67,"n":15052,"o":7.67,"t":"2026-07-22T04:00:00Z","v":2211008,"vw":7.836225},{"c":7.77,"h":7.95,"l":7.645,"n":14277,"o":7.81,"t":"2026-07-23T04:00:00Z","v":2048584,"vw":7.736923},{"c":7.21,"h":7.8,"l":7.2,"n":23601,"o":7.69,"t":"2026-07-24T04:00:00Z","v":4059775,"vw":7.377145},{"c":7.17,"h":7.42,"l":7.06,"n":20769,"o":7.4,"t":"2026-07-27T04:00:00Z","v":3459534,"vw":7.192584},{"c":6.75,"h":6.96,"l":6.54,"n":38935,"o":6.96,"t":"2026-07-28T04:00:00Z","v":6952870,"vw":6.685191},{"c":6.29,"h":6.75,"l":6.17,"n":31741,"o":6.75,"t":"2026-07-29T04:00:00Z","v":5131056,"vw":6.334439},{"c":7.32,"h":7.46,"l":6.37,"n":35575,"o":6.43,"t":"2026-07-30T04:00:00Z","v":6981402,"vw":7.177788},{"c":7.17,"h":7.425,"l":6.94,"n":37748,"o":7.4,"t":"2026-07-31T04:00:00Z","v":8662087,"vw":7.147331},{"c":7.15,"h":7.24,"l":6.84,"n":40371,"o":7.04,"t":"2026-08-03T04:00:00Z","v":4860514,"vw":7.102092},{"c":7.22,"h":7.35,"l":7.065,"n":20352,"o":7.27,"t":"2026-08-04T04:00:00Z","v":3291202,"vw":7.212135},{"c":7.23,"h":7.495,"l":7.175,"n":18513,"o":7.2,"t":"2026-08-05T04:00:00Z","v":2555117,"vw":7.312111},{"c":7.01,"h":7.09,"l":6.85,"n":13730,"o":6.88,"t":"2026-08-06T04:00:00Z","v":1861163,"vw":7.019444},{"c":7.33,"h":7.415,"l":7.01,"n":14856,"o":7.26,"t":"2026-08-07T04:00:00Z","v":2600373,"vw":7.282307},{"c":7.48,"h":7.7,"l":7.26,"n":28040,"o":7.32,"t":"2026-08-10T04:00:00Z","v":4692091,"vw":7.474666},{"c":7.51,"h":7.525,"l":7.36,"n":18542,"o":7.49,"t":"2026-08-11T04:00:00Z","v":2551134,"vw":7.47043},{"c":7.425,"h":7.73,"l":7.325,"n":18822,"o":7.73,"t":"2026-08-12T04:00:00Z","v":3050901,"vw":7.432549},{"c":7.45,"h":7.62,"l":7.29,"n":16345,"o":7.4,"t":"2026-08-13T04:00:00Z","v":3136568,"vw":7.466374},{"c":7.6,"h":7.77,"l":7.52,"n":20827,"o":7.64,"t":"2026-08-14T04:00:00Z","v":3251697,"vw":7.636011},{"c":7.92,"h":7.96,"l":7.605,"n":39518,"o":7.75,"t":"2026-08-17T04:00:00Z","v":7108616,"vw":7.820247},{"c":6.58,"h":7.45,"l":6.435,"n":61101,"o":7,"t":"2026-08-18T04:00:00Z","v":16475253,"vw":6.76563},{"c":6.8,"h":7,"l":6.58,"n":27434,"o":6.825,"t":"2026-08-19T04:00:00Z","v":5057995,"vw":6.7415},{"c":6.65,"h":6.98,"l":6.595,"n":27270,"o":6.93,"t":"2026-08-20T04:00:00Z","v":5604574,"vw":6.695799},{"c":6.72,"h":6.78,"l":6.61,"n":20173,"o":6.78,"t":"2026-08-21T04:00:00Z","v":3417398,"vw":6.701492},{"c":6.47,"h":6.66,"l":6.36,"n":20786,"o":6.55,"t":"2026-08-24T04:00:00Z","v":4097194,"vw":6.46995},{"c":6.89,"h":7.005,"l":6.43,"n":34918,"o":6.55,"t":"2026-08-25T04:00:00Z","v":13709567,"vw":6.882515},{"c":6.59,"h":6.98,"l":6.55,"n":24256,"o":6.8,"t":"2026-08-26T04:00:00Z","v":4936026,"vw":6.6238},{"c":6.64,"h":6.735,"l":6.56,"n":17333,"o":6.73,"t":"2026-08-27T04:00:00Z","v":3872308,"vw":6.627143},{"c":6.55,"h":6.78,"l":6.48,"n":15964,"o":6.67,"t":"2026-08-28T04:00:00Z","v":2586563,"vw":6.561691},{"c":6.06,"h":6.6,"l":6.02,"n":21552,"o":6.55,"t":"2026-08-31T04:00:00Z","v":5468656,"vw":6.131697},{"c":6.22,"h":6.3095,"l":5.91,"n":27841,"o":6.01,"t":"2026-09-01T04:00:00Z","v":4126669,"vw":6.205234},{"c":6.07,"h":6.22,"l":6.01,"n":19214,"o":6.16,"t":"2026-09-02T04:00:00Z","v":3681499,"vw":6.068267},{"c":6.15,"h":6.295,"l":5.915,"n":23028,"o":6.07,"t":"2026-09-03T04:00:00Z","v":2953385,"vw":6.134294},{"c":6.37,"h":6.385,"l":6.2,"n":18579,"o":6.21,"t":"2026-09-04T04:00:00Z","v":3070614,"vw":6.321865},{"c":6.75,"h":6.925,"l":6.39,"n":21947,"o":6.425,"t":"2026-09-08T04:00:00Z","v":4424769,"vw":6.770129},{"c":6.52,"h":6.71,"l":6.33,"n":22229,"o":6.67,"t":"2026-09-09T04:00:00Z","v":4859048,"vw":6.483812},{"c":6.38,"h":6.4434,"l":6.27,"n":12653,"o":6.43,"t":"2026-09-10T04:00:00Z","v":2467923,"vw":6.364628},{"c":6.33,"h":6.48,"l":6.27,"n":11264,"o":6.39,"t":"2026-09-11T04:00:00Z","v":1437527,"vw":6.333681},{"c":6.16,"h":6.2532,"l":6.07,"n":14861,"o":6.2,"t":"2026-09-14T04:00:00Z","v":2723515,"vw":6.149823},{"c":5.96,"h":6.12,"l":5.935,"n":14783,"o":6.1,"t":"2026-09-15T04:00:00Z","v":2837100,"vw":5.990676},{"c":6.05,"h":6.165,"l":5.91,"n":14633,"o":6.01,"t":"2026-09-16T04:00:00Z","v":2796014,"vw":6.049273},{"c":6.09,"h":6.295,"l":6.03,"n":17647,"o":6.11,"t":"2026-09-17T04:00:00Z","v":3225536,"vw":6.147761},{"c":6.52,"h":6.56,"l":6.155,"n":19008,"o":6.16,"t":"2026-09-18T04:00:00Z","v":4639865,"vw":6.439768},{"c":7.235,"h":7.37,"l":6.75,"n":40284,"o":6.9,"t":"2026-09-21T04:00:00Z","v":10698837,"vw":7.120291},{"c":7.15,"h":7.25,"l":6.98,"n":19122,"o":7.18,"t":"2026-09-22T04:00:00Z","v":3750266,"vw":7.135679},{"c":6.92,"h":7.06,"l":6.75,"n":15162,"o":7.06,"t":"2026-09-23T04:00:00Z","v":2641316,"vw":6.870563},{"c":6.92,"h":7.01,"l":6.815,"n":11406,"o":6.82,"t":"2026-09-24T04:00:00Z","v":2461114,"vw":6.920636},{"c":6.64,"h":6.91,"l":6.47,"n":25715,"o":6.91,"t":"2026-09-25T04:00:00Z","v":5393253,"vw":6.622068},{"c":5.98,"h":6.58,"l":5.97,"n":24705,"o":6.58,"t":"2026-09-28T04:00:00Z","v":4915870,"vw":6.097333},{"c":5.71,"h":6.19,"l":5.625,"n":23477,"o":6.11,"t":"2026-09-29T04:00:00Z","v":6045279,"vw":5.730587},{"c":5.55,"h":5.79,"l":5.43,"n":21197,"o":5.79,"t":"2026-09-30T04:00:00Z","v":5241156,"vw":5.538726},{"c":5.55,"h":5.675,"l":5.425,"n":23513,"o":5.55,"t":"2026-10-01T04:00:00Z","v":4186928,"vw":5.546536},{"c":5.13,"h":5.55,"l":5.1,"n":22322,"o":5.55,"t":"2026-10-02T04:00:00Z","v":6265725,"vw":5.191245},{"c":5.445,"h":5.555,"l":5.18,"n":25780,"o":5.18,"t":"2026-10-05T04:00:00Z","v":6062941,"vw":5.433271},{"c":5.4,"h":5.56,"l":5.28,"n":27438,"o":5.46,"t":"2026-10-06T04:00:00Z","v":7132186,"vw":5.410037},{"c":5.39,"h":5.44,"l":5.201,"n":11469,"o":5.36,"t":"2026-10-07T04:00:00Z","v":3855126,"vw":5.344864},{"c":5.17,"h":5.33,"l":5.07,"n":18881,"o":5.3,"t":"2026-10-08T04:00:00Z","v":4955552,"vw":5.175268},{"c":5.53,"h":5.545,"l":5.275,"n":22143,"o":5.29,"t":"2026-10-09T04:00:00Z","v":5197800,"vw":5.46808},{"c":5.32,"h":5.52,"l":5.28,"n":11862,"o":5.52,"t":"2026-10-12T04:00:00Z","v":3098505,"vw":5.344643},{"c":5.26,"h":5.36,"l":5.165,"n":15045,"o":5.23,"t":"2026-10-13T04:00:00Z","v":3619149,"vw":5.261936},{"c":4.49,"h":5.25,"l":4.45,"n":29269,"o":5.22,"t":"2026-10-14T04:00:00Z","v":8998337,"vw":4.659184},{"c":4.4,"h":4.47,"l":4.16,"n":28642,"o":4.39,"t":"2026-10-15T04:00:00Z","v":9334119,"vw":4.369116},{"c":3.92,"h":4.478,"l":3.8701,"n":27151,"o":4.41,"t":"2026-10-16T04:00:00Z","v":7927793,"vw":4.008816},{"c":3.88,"h":4.16,"l":3.86,"n":19465,"o":4.11,"t":"2026-10-19T04:00:00Z","v":5215103,"vw":3.950542},{"c":4.1,"h":4.265,"l":3.79,"n":27902,"o":3.8,"t":"2026-10-20T04:00:00Z","v":6539435,"vw":4.108256},{"c":4.14,"h":4.23,"l":4.09,"n":29021,"o":4.1,"t":"2026-10-21T04:00:00Z","v":6658646,"vw":4.148355},{"c":3.8205,"h":3.95,"l":3.755,"n":8684,"o":3.91,"t":"2026-10-22T04:00:00Z","v":3050388,"vw":3.825273}],"volatilityBars":[{"c":6.57,"h":6.6,"l":6.57,"n":9,"o":6.6,"t":"2026-09-21T08:00:00Z","v":941,"vw":6.58875},{"c":6.58,"h":6.58,"l":6.58,"n":4,"o":6.58,"t":"2026-09-21T08:15:00Z","v":4031,"vw":6.58},{"c":6.78,"h":6.8,"l":6.78,"n":4,"o":6.8,"t":"2026-09-21T11:00:00Z","v":1097,"vw":6.79},{"c":6.7627,"h":6.78,"l":6.7,"n":38,"o":6.7,"t":"2026-09-21T11:15:00Z","v":18330,"vw":6.77749},{"c":7.07,"h":7.16,"l":6.69,"n":206,"o":6.76,"t":"2026-09-21T11:45:00Z","v":37451,"vw":6.976298},{"c":7,"h":7.09,"l":6.91,"n":59,"o":6.99,"t":"2026-09-21T12:00:00Z","v":15550,"vw":6.996113},{"c":7.0697,"h":7.0998,"l":7.06,"n":11,"o":7.06,"t":"2026-09-21T12:15:00Z","v":6822,"vw":7.092796},{"c":7.1,"h":7.1506,"l":7,"n":170,"o":7,"t":"2026-09-21T12:30:00Z","v":37813,"vw":7.104115},{"c":6.9916,"h":7.14,"l":6.92,"n":121,"o":7.07,"t":"2026-09-21T12:45:00Z","v":30095,"vw":7.041392},{"c":6.99,"h":6.9982,"l":6.92,"n":14,"o":6.99,"t":"2026-09-21T13:00:00Z","v":6925,"vw":6.947973},{"c":6.99,"h":6.9992,"l":6.91,"n":20,"o":6.99,"t":"2026-09-21T13:15:00Z","v":9869,"vw":6.937896},{"c":6.835,"h":6.96,"l":6.75,"n":2567,"o":6.88,"t":"2026-09-21T13:30:00Z","v":1020905,"vw":6.8511},{"c":6.93,"h":6.95,"l":6.8,"n":2943,"o":6.84,"t":"2026-09-21T13:45:00Z","v":865445,"vw":6.886391},{"c":7.025,"h":7.05,"l":6.915,"n":2603,"o":6.925,"t":"2026-09-21T14:00:00Z","v":698626,"vw":6.996892},{"c":6.93,"h":7.04,"l":6.925,"n":1653,"o":7.025,"t":"2026-09-21T14:15:00Z","v":377412,"vw":6.981612},{"c":6.975,"h":7.045,"l":6.92,"n":1913,"o":6.935,"t":"2026-09-21T14:30:00Z","v":394935,"vw":6.997756},{"c":6.975,"h":7,"l":6.95,"n":959,"o":6.98,"t":"2026-09-21T14:45:00Z","v":162927,"vw":6.974838},{"c":6.985,"h":6.99,"l":6.94,"n":806,"o":6.98,"t":"2026-09-21T15:00:00Z","v":121416,"vw":6.970607},{"c":7.11,"h":7.135,"l":6.985,"n":1555,"o":6.99,"t":"2026-09-21T15:15:00Z","v":405938,"vw":7.057449},{"c":7.175,"h":7.175,"l":7.1,"n":1750,"o":7.115,"t":"2026-09-21T15:30:00Z","v":364086,"vw":7.143013},{"c":7.18,"h":7.21,"l":7.15,"n":1597,"o":7.17,"t":"2026-09-21T15:45:00Z","v":389991,"vw":7.190401},{"c":7.17,"h":7.2,"l":7.155,"n":1345,"o":7.18,"t":"2026-09-21T16:00:00Z","v":325724,"vw":7.175701},{"c":7.19,"h":7.19,"l":7.16,"n":987,"o":7.175,"t":"2026-09-21T16:15:00Z","v":145951,"vw":7.174464},{"c":7.22,"h":7.22,"l":7.185,"n":802,"o":7.19,"t":"2026-09-21T16:30:00Z","v":136599,"vw":7.205618},{"c":7.3186,"h":7.32,"l":7.21,"n":1402,"o":7.22,"t":"2026-09-21T16:45:00Z","v":328395,"vw":7.286542},{"c":7.3029,"h":7.37,"l":7.3,"n":1652,"o":7.315,"t":"2026-09-21T17:00:00Z","v":420658,"vw":7.335955},{"c":7.255,"h":7.3086,"l":7.235,"n":950,"o":7.3086,"t":"2026-09-21T17:15:00Z","v":187426,"vw":7.275948},{"c":7.24,"h":7.265,"l":7.23,"n":941,"o":7.255,"t":"2026-09-21T17:30:00Z","v":189497,"vw":7.248254},{"c":7.275,"h":7.28,"l":7.23,"n":1265,"o":7.235,"t":"2026-09-21T17:45:00Z","v":278534,"vw":7.255402},{"c":7.285,"h":7.3,"l":7.2545,"n":993,"o":7.275,"t":"2026-09-21T18:00:00Z","v":232415,"vw":7.277806},{"c":7.265,"h":7.295,"l":7.265,"n":772,"o":7.28,"t":"2026-09-21T18:15:00Z","v":143879,"vw":7.282603},{"c":7.265,"h":7.265,"l":7.24,"n":613,"o":7.265,"t":"2026-09-21T18:30:00Z","v":69308,"vw":7.253381},{"c":7.295,"h":7.31,"l":7.265,"n":1080,"o":7.265,"t":"2026-09-21T18:45:00Z","v":203429,"vw":7.290658},{"c":7.26,"h":7.3,"l":7.255,"n":1120,"o":7.3,"t":"2026-09-21T19:00:00Z","v":197840,"vw":7.275974},{"c":7.305,"h":7.31,"l":7.26,"n":1268,"o":7.265,"t":"2026-09-21T19:15:00Z","v":227683,"vw":7.286341},{"c":7.275,"h":7.31,"l":7.275,"n":1647,"o":7.305,"t":"2026-09-21T19:30:00Z","v":499498,"vw":7.292325},{"c":7.24,"h":7.275,"l":7.17,"n":4297,"o":7.27,"t":"2026-09-21T19:45:00Z","v":1239551,"vw":7.218222},{"c":7.262,"h":7.262,"l":7.16,"n":22,"o":7.235,"t":"2026-09-21T20:00:00Z","v":606389,"vw":7.234931},{"c":7.235,"h":7.235,"l":7.235,"n":1,"o":7.235,"t":"2026-09-21T20:15:00Z","v":274624,"vw":7.235},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-21T20:30:00Z","v":500,"vw":7.2},{"c":7.24,"h":7.24,"l":7.13,"n":3,"o":7.13,"t":"2026-09-21T22:00:00Z","v":855,"vw":7.220058},{"c":7.1246,"h":7.1246,"l":7.1246,"n":1,"o":7.1246,"t":"2026-09-21T23:15:00Z","v":133,"vw":7.1246},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-09-22T08:00:00Z","v":420,"vw":7.13},{"c":7.22,"h":7.24,"l":7.16,"n":31,"o":7.16,"t":"2026-09-22T08:45:00Z","v":8572,"vw":7.212702},{"c":7.34,"h":7.34,"l":7.26,"n":52,"o":7.26,"t":"2026-09-22T09:00:00Z","v":1136,"vw":7.315714},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-22T10:15:00Z","v":147,"vw":7.34},{"c":7.28,"h":7.35,"l":7.27,"n":39,"o":7.315,"t":"2026-09-22T11:30:00Z","v":20979,"vw":7.323399},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-09-22T12:45:00Z","v":2001,"vw":7.34},{"c":7.35,"h":7.35,"l":7.33,"n":11,"o":7.33,"t":"2026-09-22T13:00:00Z","v":1463,"vw":7.332696},{"c":7.14,"h":7.28,"l":7.14,"n":18,"o":7.28,"t":"2026-09-22T13:15:00Z","v":1738,"vw":7.243144},{"c":7.185,"h":7.24,"l":7.03,"n":832,"o":7.18,"t":"2026-09-22T13:30:00Z","v":138989,"vw":7.111099},{"c":7.175,"h":7.25,"l":7.15,"n":1106,"o":7.18,"t":"2026-09-22T13:45:00Z","v":124736,"vw":7.192634},{"c":7.135,"h":7.18,"l":7.08,"n":875,"o":7.18,"t":"2026-09-22T14:00:00Z","v":144978,"vw":7.111261},{"c":7.125,"h":7.14,"l":7.11,"n":642,"o":7.13,"t":"2026-09-22T14:15:00Z","v":75208,"vw":7.125026},{"c":7.025,"h":7.12,"l":7.0203,"n":1477,"o":7.12,"t":"2026-09-22T14:30:00Z","v":210159,"vw":7.060499},{"c":7.015,"h":7.025,"l":6.98,"n":750,"o":7.025,"t":"2026-09-22T14:45:00Z","v":95351,"vw":7.005805},{"c":7.045,"h":7.045,"l":7.005,"n":594,"o":7.015,"t":"2026-09-22T15:00:00Z","v":63426,"vw":7.028924},{"c":7.06,"h":7.075,"l":7.025,"n":653,"o":7.045,"t":"2026-09-22T15:15:00Z","v":83025,"vw":7.053515},{"c":7.065,"h":7.075,"l":7.045,"n":365,"o":7.05,"t":"2026-09-22T15:30:00Z","v":44729,"vw":7.061109},{"c":7.075,"h":7.075,"l":7.0501,"n":316,"o":7.065,"t":"2026-09-22T15:45:00Z","v":36233,"vw":7.065888},{"c":7.08,"h":7.0999,"l":7.065,"n":367,"o":7.075,"t":"2026-09-22T16:00:00Z","v":42286,"vw":7.084302},{"c":7.095,"h":7.1,"l":7.07,"n":338,"o":7.0886,"t":"2026-09-22T16:15:00Z","v":41017,"vw":7.082976},{"c":7.085,"h":7.1,"l":7.085,"n":197,"o":7.095,"t":"2026-09-22T16:30:00Z","v":25515,"vw":7.094388},{"c":7.1,"h":7.11,"l":7.085,"n":335,"o":7.09,"t":"2026-09-22T16:45:00Z","v":48403,"vw":7.095482},{"c":7.105,"h":7.115,"l":7.095,"n":292,"o":7.095,"t":"2026-09-22T17:00:00Z","v":31223,"vw":7.104025},{"c":7.115,"h":7.125,"l":7.1,"n":533,"o":7.105,"t":"2026-09-22T17:15:00Z","v":104755,"vw":7.112048},{"c":7.11,"h":7.115,"l":7.1,"n":439,"o":7.11,"t":"2026-09-22T17:30:00Z","v":56875,"vw":7.107976},{"c":7.145,"h":7.145,"l":7.105,"n":530,"o":7.105,"t":"2026-09-22T17:45:00Z","v":112712,"vw":7.120854},{"c":7.14,"h":7.1477,"l":7.135,"n":332,"o":7.145,"t":"2026-09-22T18:00:00Z","v":39510,"vw":7.141249},{"c":7.185,"h":7.19,"l":7.145,"n":564,"o":7.145,"t":"2026-09-22T18:15:00Z","v":76461,"vw":7.169934},{"c":7.205,"h":7.205,"l":7.175,"n":381,"o":7.185,"t":"2026-09-22T18:30:00Z","v":70553,"vw":7.18982},{"c":7.205,"h":7.21,"l":7.195,"n":416,"o":7.205,"t":"2026-09-22T18:45:00Z","v":51513,"vw":7.201273},{"c":7.205,"h":7.21,"l":7.19,"n":522,"o":7.2086,"t":"2026-09-22T19:00:00Z","v":69540,"vw":7.203106},{"c":7.205,"h":7.225,"l":7.2,"n":809,"o":7.205,"t":"2026-09-22T19:15:00Z","v":141772,"vw":7.211382},{"c":7.2,"h":7.22,"l":7.2,"n":1083,"o":7.205,"t":"2026-09-22T19:30:00Z","v":169846,"vw":7.208405},{"c":7.15,"h":7.21,"l":7.115,"n":4045,"o":7.205,"t":"2026-09-22T19:45:00Z","v":1003525,"vw":7.158068},{"c":7.11,"h":7.15,"l":7.11,"n":45,"o":7.15,"t":"2026-09-22T20:00:00Z","v":303082,"vw":7.148828},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-22T20:15:00Z","v":274624,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-22T22:30:00Z","v":500,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-22T23:15:00Z","v":385,"vw":7.2},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-22T23:30:00Z","v":180,"vw":7.11},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-23T08:30:00Z","v":227,"vw":7.15},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-23T08:45:00Z","v":1000,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-09-23T09:30:00Z","v":1500,"vw":7.06},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-23T10:15:00Z","v":200,"vw":7.21},{"c":7.08,"h":7.08,"l":7,"n":14,"o":7.03,"t":"2026-09-23T11:30:00Z","v":3516,"vw":7.034311},{"c":6.97,"h":6.97,"l":6.96,"n":9,"o":6.97,"t":"2026-09-23T11:45:00Z","v":2301,"vw":6.965442},{"c":6.9404,"h":6.9404,"l":6.9404,"n":1,"o":6.9404,"t":"2026-09-23T12:00:00Z","v":1000,"vw":6.9404},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-23T13:00:00Z","v":1009,"vw":7},{"c":6.87,"h":7.08,"l":6.81,"n":1213,"o":7.08,"t":"2026-09-23T13:30:00Z","v":219783,"vw":6.858209},{"c":6.8275,"h":6.875,"l":6.805,"n":825,"o":6.87,"t":"2026-09-23T13:45:00Z","v":156985,"vw":6.828173},{"c":6.795,"h":6.865,"l":6.77,"n":579,"o":6.825,"t":"2026-09-23T14:00:00Z","v":82626,"vw":6.814886},{"c":6.825,"h":6.855,"l":6.7915,"n":1023,"o":6.795,"t":"2026-09-23T14:15:00Z","v":157069,"vw":6.818437},{"c":6.8,"h":6.86,"l":6.795,"n":518,"o":6.82,"t":"2026-09-23T14:30:00Z","v":48831,"vw":6.816546},{"c":6.89,"h":6.89,"l":6.8,"n":881,"o":6.8,"t":"2026-09-23T14:45:00Z","v":133552,"vw":6.853111},{"c":6.87,"h":6.89,"l":6.87,"n":285,"o":6.885,"t":"2026-09-23T15:00:00Z","v":35506,"vw":6.880061},{"c":6.865,"h":6.87,"l":6.84,"n":371,"o":6.87,"t":"2026-09-23T15:15:00Z","v":51505,"vw":6.858108},{"c":6.85,"h":6.87,"l":6.845,"n":274,"o":6.865,"t":"2026-09-23T15:30:00Z","v":28283,"vw":6.853411},{"c":6.855,"h":6.88,"l":6.845,"n":346,"o":6.855,"t":"2026-09-23T15:45:00Z","v":37451,"vw":6.861659},{"c":6.83,"h":6.855,"l":6.83,"n":254,"o":6.855,"t":"2026-09-23T16:00:00Z","v":33675,"vw":6.840038},{"c":6.81,"h":6.845,"l":6.81,"n":447,"o":6.83,"t":"2026-09-23T16:15:00Z","v":102415,"vw":6.830179},{"c":6.8,"h":6.82,"l":6.8,"n":416,"o":6.815,"t":"2026-09-23T16:30:00Z","v":36536,"vw":6.810049},{"c":6.785,"h":6.805,"l":6.76,"n":357,"o":6.8009,"t":"2026-09-23T16:45:00Z","v":61798,"vw":6.78727},{"c":6.815,"h":6.82,"l":6.75,"n":470,"o":6.785,"t":"2026-09-23T17:00:00Z","v":72404,"vw":6.776875},{"c":6.825,"h":6.835,"l":6.815,"n":249,"o":6.82,"t":"2026-09-23T17:15:00Z","v":28590,"vw":6.827205},{"c":6.85,"h":6.855,"l":6.815,"n":278,"o":6.82,"t":"2026-09-23T17:30:00Z","v":35130,"vw":6.828461},{"c":6.84,"h":6.855,"l":6.84,"n":186,"o":6.855,"t":"2026-09-23T17:45:00Z","v":22754,"vw":6.848674},{"c":6.855,"h":6.855,"l":6.83,"n":265,"o":6.84,"t":"2026-09-23T18:00:00Z","v":32468,"vw":6.845425},{"c":6.86,"h":6.86,"l":6.84,"n":275,"o":6.855,"t":"2026-09-23T18:15:00Z","v":32672,"vw":6.849187},{"c":6.875,"h":6.875,"l":6.85,"n":314,"o":6.855,"t":"2026-09-23T18:30:00Z","v":28578,"vw":6.857128},{"c":6.88,"h":6.89,"l":6.87,"n":342,"o":6.87,"t":"2026-09-23T18:45:00Z","v":39507,"vw":6.878477},{"c":6.9,"h":6.9,"l":6.87,"n":447,"o":6.885,"t":"2026-09-23T19:00:00Z","v":57899,"vw":6.885089},{"c":6.905,"h":6.91,"l":6.89,"n":448,"o":6.9,"t":"2026-09-23T19:15:00Z","v":44934,"vw":6.898691},{"c":6.915,"h":6.935,"l":6.9,"n":1360,"o":6.905,"t":"2026-09-23T19:30:00Z","v":234218,"vw":6.916418},{"c":6.92,"h":6.94,"l":6.91,"n":2504,"o":6.915,"t":"2026-09-23T19:45:00Z","v":520924,"vw":6.922362},{"c":6.8755,"h":6.92,"l":6.8755,"n":17,"o":6.92,"t":"2026-09-23T20:00:00Z","v":280653,"vw":6.919001},{"c":6.8,"h":6.85,"l":6.8,"n":7,"o":6.85,"t":"2026-09-23T20:15:00Z","v":7273,"vw":6.807672},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-09-23T23:30:00Z","v":100,"vw":6.85},{"c":6.82,"h":6.85,"l":6.82,"n":25,"o":6.82,"t":"2026-09-23T23:45:00Z","v":499,"vw":6.828547},{"c":6.91,"h":6.91,"l":6.91,"n":25,"o":6.91,"t":"2026-09-24T09:00:00Z","v":557,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-24T09:15:00Z","v":200,"vw":6.9},{"c":6.88,"h":6.89,"l":6.88,"n":2,"o":6.89,"t":"2026-09-24T09:30:00Z","v":200,"vw":6.885},{"c":6.86,"h":6.86,"l":6.84,"n":6,"o":6.84,"t":"2026-09-24T12:30:00Z","v":503,"vw":6.845195},{"c":6.8172,"h":6.8172,"l":6.8172,"n":1,"o":6.8172,"t":"2026-09-24T13:00:00Z","v":350,"vw":6.8172},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-09-24T13:15:00Z","v":394,"vw":6.82},{"c":6.88,"h":6.93,"l":6.82,"n":310,"o":6.82,"t":"2026-09-24T13:30:00Z","v":39339,"vw":6.867782},{"c":6.83,"h":6.9,"l":6.815,"n":251,"o":6.88,"t":"2026-09-24T13:45:00Z","v":24542,"vw":6.848813},{"c":6.875,"h":6.895,"l":6.835,"n":267,"o":6.835,"t":"2026-09-24T14:00:00Z","v":26815,"vw":6.877553},{"c":6.905,"h":6.91,"l":6.855,"n":375,"o":6.875,"t":"2026-09-24T14:15:00Z","v":41936,"vw":6.878581},{"c":6.875,"h":6.915,"l":6.875,"n":302,"o":6.905,"t":"2026-09-24T14:30:00Z","v":38001,"vw":6.897189},{"c":6.85,"h":6.875,"l":6.825,"n":391,"o":6.875,"t":"2026-09-24T14:45:00Z","v":51280,"vw":6.845776},{"c":6.835,"h":6.865,"l":6.835,"n":287,"o":6.85,"t":"2026-09-24T15:00:00Z","v":28240,"vw":6.850022},{"c":6.84,"h":6.87,"l":6.83,"n":312,"o":6.835,"t":"2026-09-24T15:15:00Z","v":30204,"vw":6.850322},{"c":6.845,"h":6.86,"l":6.835,"n":493,"o":6.835,"t":"2026-09-24T15:30:00Z","v":56979,"vw":6.847022},{"c":6.875,"h":6.89,"l":6.832,"n":567,"o":6.845,"t":"2026-09-24T15:45:00Z","v":105101,"vw":6.854029},{"c":6.88,"h":6.88,"l":6.86,"n":306,"o":6.875,"t":"2026-09-24T16:00:00Z","v":57689,"vw":6.870036},{"c":6.93,"h":6.97,"l":6.89,"n":690,"o":6.89,"t":"2026-09-24T16:15:00Z","v":91039,"vw":6.932603},{"c":6.95,"h":6.97,"l":6.92,"n":208,"o":6.925,"t":"2026-09-24T16:30:00Z","v":116084,"vw":6.945409},{"c":6.96,"h":6.96,"l":6.93,"n":194,"o":6.945,"t":"2026-09-24T16:45:00Z","v":263704,"vw":6.945942},{"c":6.945,"h":6.95,"l":6.93,"n":316,"o":6.95,"t":"2026-09-24T17:00:00Z","v":44444,"vw":6.940641},{"c":6.915,"h":6.9499,"l":6.91,"n":233,"o":6.945,"t":"2026-09-24T17:15:00Z","v":29175,"vw":6.931245},{"c":6.915,"h":6.92,"l":6.895,"n":289,"o":6.915,"t":"2026-09-24T17:30:00Z","v":47135,"vw":6.90878},{"c":6.93,"h":6.935,"l":6.91,"n":166,"o":6.915,"t":"2026-09-24T17:45:00Z","v":14109,"vw":6.924369},{"c":6.915,"h":6.92,"l":6.895,"n":155,"o":6.92,"t":"2026-09-24T18:00:00Z","v":16891,"vw":6.910036},{"c":6.96,"h":6.975,"l":6.915,"n":399,"o":6.92,"t":"2026-09-24T18:15:00Z","v":60677,"vw":6.953352},{"c":6.96,"h":6.98,"l":6.945,"n":212,"o":6.96,"t":"2026-09-24T18:30:00Z","v":27770,"vw":6.95976},{"c":6.975,"h":6.98,"l":6.955,"n":209,"o":6.955,"t":"2026-09-24T18:45:00Z","v":25481,"vw":6.969598},{"c":6.975,"h":6.98,"l":6.965,"n":256,"o":6.975,"t":"2026-09-24T19:00:00Z","v":27814,"vw":6.970627},{"c":6.99,"h":7.01,"l":6.975,"n":536,"o":6.975,"t":"2026-09-24T19:15:00Z","v":92331,"vw":6.994422},{"c":7,"h":7.01,"l":6.99,"n":848,"o":6.99,"t":"2026-09-24T19:30:00Z","v":121187,"vw":7.00003},{"c":6.92,"h":7,"l":6.89,"n":2546,"o":6.995,"t":"2026-09-24T19:45:00Z","v":756920,"vw":6.93023},{"c":6.92,"h":6.92,"l":6.92,"n":20,"o":6.92,"t":"2026-09-24T20:00:00Z","v":219813,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-09-24T20:45:00Z","v":200,"vw":6.91},{"c":6.9799,"h":6.9799,"l":6.9799,"n":1,"o":6.9799,"t":"2026-09-25T12:15:00Z","v":100,"vw":6.9799},{"c":6.99,"h":7,"l":6.98,"n":17,"o":6.98,"t":"2026-09-25T13:00:00Z","v":785,"vw":6.988571},{"c":6.9,"h":6.945,"l":6.9,"n":33,"o":6.94,"t":"2026-09-25T13:15:00Z","v":6743,"vw":6.933508},{"c":6.62,"h":6.91,"l":6.55,"n":1937,"o":6.91,"t":"2026-09-25T13:30:00Z","v":413022,"vw":6.673347},{"c":6.6,"h":6.66,"l":6.595,"n":1212,"o":6.625,"t":"2026-09-25T13:45:00Z","v":191573,"vw":6.633164},{"c":6.565,"h":6.61,"l":6.47,"n":2100,"o":6.6,"t":"2026-09-25T14:00:00Z","v":332352,"vw":6.534653},{"c":6.531,"h":6.57,"l":6.515,"n":1466,"o":6.56,"t":"2026-09-25T14:15:00Z","v":231865,"vw":6.545696},{"c":6.575,"h":6.6,"l":6.525,"n":1237,"o":6.53,"t":"2026-09-25T14:30:00Z","v":179575,"vw":6.558312},{"c":6.58,"h":6.6,"l":6.56,"n":907,"o":6.575,"t":"2026-09-25T14:45:00Z","v":181361,"vw":6.580761},{"c":6.585,"h":6.62,"l":6.565,"n":1119,"o":6.585,"t":"2026-09-25T15:00:00Z","v":303494,"vw":6.582913},{"c":6.61,"h":6.62,"l":6.585,"n":700,"o":6.585,"t":"2026-09-25T15:15:00Z","v":101221,"vw":6.60117},{"c":6.59,"h":6.64,"l":6.58,"n":679,"o":6.61,"t":"2026-09-25T15:30:00Z","v":112213,"vw":6.60584},{"c":6.605,"h":6.61,"l":6.565,"n":853,"o":6.59,"t":"2026-09-25T15:45:00Z","v":136767,"vw":6.586322},{"c":6.67,"h":6.685,"l":6.605,"n":933,"o":6.61,"t":"2026-09-25T16:00:00Z","v":258384,"vw":6.648283},{"c":6.645,"h":6.6783,"l":6.64,"n":530,"o":6.665,"t":"2026-09-25T16:15:00Z","v":114829,"vw":6.656793},{"c":6.66,"h":6.66,"l":6.645,"n":465,"o":6.645,"t":"2026-09-25T16:30:00Z","v":64875,"vw":6.650827},{"c":6.64,"h":6.6691,"l":6.64,"n":554,"o":6.65,"t":"2026-09-25T16:45:00Z","v":87774,"vw":6.652205},{"c":6.655,"h":6.6699,"l":6.64,"n":467,"o":6.64,"t":"2026-09-25T17:00:00Z","v":74861,"vw":6.655013},{"c":6.66,"h":6.67,"l":6.65,"n":392,"o":6.65,"t":"2026-09-25T17:15:00Z","v":112557,"vw":6.653964},{"c":6.63,"h":6.67,"l":6.625,"n":481,"o":6.665,"t":"2026-09-25T17:30:00Z","v":73840,"vw":6.642917},{"c":6.645,"h":6.645,"l":6.6,"n":684,"o":6.63,"t":"2026-09-25T17:45:00Z","v":185784,"vw":6.614027},{"c":6.645,"h":6.65,"l":6.63,"n":510,"o":6.645,"t":"2026-09-25T18:00:00Z","v":80743,"vw":6.642342},{"c":6.64,"h":6.65,"l":6.635,"n":544,"o":6.645,"t":"2026-09-25T18:15:00Z","v":82700,"vw":6.643429},{"c":6.645,"h":6.65,"l":6.63,"n":563,"o":6.645,"t":"2026-09-25T18:30:00Z","v":70192,"vw":6.639749},{"c":6.63,"h":6.65,"l":6.63,"n":536,"o":6.64,"t":"2026-09-25T18:45:00Z","v":78137,"vw":6.637793},{"c":6.66,"h":6.665,"l":6.63,"n":734,"o":6.635,"t":"2026-09-25T19:00:00Z","v":193497,"vw":6.644927},{"c":6.611,"h":6.665,"l":6.61,"n":814,"o":6.661,"t":"2026-09-25T19:15:00Z","v":153724,"vw":6.636751},{"c":6.645,"h":6.65,"l":6.6,"n":1310,"o":6.61,"t":"2026-09-25T19:30:00Z","v":239383,"vw":6.623464},{"c":6.635,"h":6.67,"l":6.62,"n":3873,"o":6.645,"t":"2026-09-25T19:45:00Z","v":1021505,"vw":6.643157},{"c":6.64,"h":6.64,"l":6.64,"n":9,"o":6.64,"t":"2026-09-25T20:00:00Z","v":271222,"vw":6.64},{"c":6.7395,"h":6.7395,"l":6.71,"n":8,"o":6.71,"t":"2026-09-25T20:30:00Z","v":25000,"vw":6.738861},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-28T10:30:00Z","v":269,"vw":6.67},{"c":6.56,"h":6.59,"l":6.55,"n":44,"o":6.59,"t":"2026-09-28T11:30:00Z","v":7874,"vw":6.562892},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-09-28T11:45:00Z","v":200,"vw":6.55},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-09-28T12:00:00Z","v":360,"vw":6.57},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-28T13:15:00Z","v":1000,"vw":6.6},{"c":6.28,"h":6.58,"l":6.25,"n":1556,"o":6.58,"t":"2026-09-28T13:30:00Z","v":315686,"vw":6.392328},{"c":6.3,"h":6.32,"l":6.275,"n":1051,"o":6.3,"t":"2026-09-28T13:45:00Z","v":159259,"vw":6.295174},{"c":6.235,"h":6.31,"l":6.23,"n":796,"o":6.305,"t":"2026-09-28T14:00:00Z","v":174680,"vw":6.270379},{"c":6.195,"h":6.24,"l":6.18,"n":817,"o":6.24,"t":"2026-09-28T14:15:00Z","v":165859,"vw":6.205745},{"c":6.1894,"h":6.25,"l":6.18,"n":1238,"o":6.19,"t":"2026-09-28T14:30:00Z","v":268765,"vw":6.216489},{"c":6.11,"h":6.18,"l":6.07,"n":996,"o":6.18,"t":"2026-09-28T14:45:00Z","v":181652,"vw":6.120103},{"c":6.105,"h":6.145,"l":6.1,"n":522,"o":6.11,"t":"2026-09-28T15:00:00Z","v":60048,"vw":6.122386},{"c":6.1,"h":6.12,"l":6.08,"n":987,"o":6.1,"t":"2026-09-28T15:15:00Z","v":188708,"vw":6.095376},{"c":6.075,"h":6.1,"l":6.06,"n":1100,"o":6.1,"t":"2026-09-28T15:30:00Z","v":171301,"vw":6.076501},{"c":6.085,"h":6.1,"l":6.07,"n":708,"o":6.075,"t":"2026-09-28T15:45:00Z","v":120513,"vw":6.084691},{"c":6.075,"h":6.085,"l":6.07,"n":539,"o":6.085,"t":"2026-09-28T16:00:00Z","v":68049,"vw":6.079148},{"c":6.145,"h":6.16,"l":6.075,"n":900,"o":6.075,"t":"2026-09-28T16:15:00Z","v":128753,"vw":6.127261},{"c":6.1,"h":6.15,"l":6.095,"n":470,"o":6.145,"t":"2026-09-28T16:30:00Z","v":51524,"vw":6.113035},{"c":6.11,"h":6.12,"l":6.07,"n":541,"o":6.105,"t":"2026-09-28T16:45:00Z","v":55916,"vw":6.093252},{"c":6.135,"h":6.15,"l":6.09,"n":876,"o":6.11,"t":"2026-09-28T17:00:00Z","v":96115,"vw":6.123659},{"c":6.12,"h":6.15,"l":6.12,"n":605,"o":6.135,"t":"2026-09-28T17:15:00Z","v":86852,"vw":6.136426},{"c":6.135,"h":6.14,"l":6.11,"n":472,"o":6.125,"t":"2026-09-28T17:30:00Z","v":41427,"vw":6.121319},{"c":6.1371,"h":6.14,"l":6.12,"n":472,"o":6.135,"t":"2026-09-28T17:45:00Z","v":44241,"vw":6.131844},{"c":6.125,"h":6.14,"l":6.12,"n":425,"o":6.135,"t":"2026-09-28T18:00:00Z","v":36321,"vw":6.127411},{"c":6.115,"h":6.125,"l":6.1,"n":723,"o":6.125,"t":"2026-09-28T18:15:00Z","v":73108,"vw":6.111901},{"c":6.085,"h":6.12,"l":6.08,"n":593,"o":6.115,"t":"2026-09-28T18:30:00Z","v":69348,"vw":6.09902},{"c":6.075,"h":6.085,"l":6.06,"n":703,"o":6.085,"t":"2026-09-28T18:45:00Z","v":76113,"vw":6.074428},{"c":6.045,"h":6.07,"l":6.04,"n":938,"o":6.07,"t":"2026-09-28T19:00:00Z","v":125684,"vw":6.052335},{"c":6.01,"h":6.05,"l":5.975,"n":1681,"o":6.0492,"t":"2026-09-28T19:15:00Z","v":365394,"vw":6.006376},{"c":6.025,"h":6.05,"l":6,"n":1756,"o":6.01,"t":"2026-09-28T19:30:00Z","v":375543,"vw":6.021498},{"c":5.975,"h":6.035,"l":5.97,"n":3003,"o":6.02,"t":"2026-09-28T19:45:00Z","v":1021101,"vw":5.988976},{"c":5.98,"h":5.98,"l":5.98,"n":9,"o":5.98,"t":"2026-09-28T20:00:00Z","v":354029,"vw":5.98},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-09-28T20:30:00Z","v":25000,"vw":5.99},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-09-28T21:00:00Z","v":100,"vw":6.08},{"c":6.0004,"h":6.0004,"l":6.0004,"n":1,"o":6.0004,"t":"2026-09-28T21:15:00Z","v":350,"vw":6.0004},{"c":6.0795,"h":6.0795,"l":6.0795,"n":1,"o":6.0795,"t":"2026-09-28T21:30:00Z","v":300,"vw":6.0795},{"c":6.0752,"h":6.0752,"l":6.0752,"n":1,"o":6.0752,"t":"2026-09-28T21:45:00Z","v":100,"vw":6.0752},{"c":6.01,"h":6.01,"l":6.01,"n":3,"o":6.01,"t":"2026-09-28T22:00:00Z","v":385,"vw":6.01},{"c":6.08,"h":6.08,"l":6.0791,"n":2,"o":6.0791,"t":"2026-09-28T23:15:00Z","v":300,"vw":6.0797},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-28T23:30:00Z","v":300,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-09-28T23:45:00Z","v":342,"vw":6.05},{"c":6.05,"h":6.05,"l":5.98,"n":21,"o":6.05,"t":"2026-09-29T08:00:00Z","v":22337,"vw":6.021304},{"c":6.05,"h":6.05,"l":6.04,"n":3,"o":6.04,"t":"2026-09-29T08:15:00Z","v":1594,"vw":6.043687},{"c":6.1,"h":6.1,"l":6.07,"n":6,"o":6.07,"t":"2026-09-29T08:30:00Z","v":6300,"vw":6.094127},{"c":6.01,"h":6.01,"l":6.01,"n":2,"o":6.01,"t":"2026-09-29T09:00:00Z","v":298,"vw":6.01},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-29T10:30:00Z","v":200,"vw":6.06},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-29T11:30:00Z","v":111,"vw":6.09},{"c":6.11,"h":6.11,"l":6.09,"n":18,"o":6.09,"t":"2026-09-29T11:45:00Z","v":5144,"vw":6.107717},{"c":6.13,"h":6.16,"l":6.13,"n":13,"o":6.16,"t":"2026-09-29T12:00:00Z","v":433,"vw":6.147442},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-09-29T12:15:00Z","v":160,"vw":6.02},{"c":6.1385,"h":6.1385,"l":6.1385,"n":1,"o":6.1385,"t":"2026-09-29T12:30:00Z","v":100,"vw":6.1385},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-29T12:45:00Z","v":5000,"vw":6.14},{"c":5.77,"h":6.19,"l":5.7338,"n":1524,"o":6.11,"t":"2026-09-29T13:30:00Z","v":375748,"vw":5.847552},{"c":5.815,"h":5.83,"l":5.7,"n":1428,"o":5.765,"t":"2026-09-29T13:45:00Z","v":402929,"vw":5.744589},{"c":5.745,"h":5.83,"l":5.745,"n":1389,"o":5.815,"t":"2026-09-29T14:00:00Z","v":294479,"vw":5.788001},{"c":5.795,"h":5.805,"l":5.7401,"n":736,"o":5.7401,"t":"2026-09-29T14:15:00Z","v":134722,"vw":5.760585},{"c":5.795,"h":5.83,"l":5.78,"n":693,"o":5.8,"t":"2026-09-29T14:30:00Z","v":101173,"vw":5.804567},{"c":5.785,"h":5.8,"l":5.765,"n":601,"o":5.795,"t":"2026-09-29T14:45:00Z","v":103266,"vw":5.779503},{"c":5.775,"h":5.795,"l":5.76,"n":792,"o":5.785,"t":"2026-09-29T15:00:00Z","v":177352,"vw":5.774959},{"c":5.725,"h":5.78,"l":5.72,"n":1841,"o":5.775,"t":"2026-09-29T15:15:00Z","v":539023,"vw":5.757878},{"c":5.755,"h":5.77,"l":5.73,"n":907,"o":5.73,"t":"2026-09-29T15:30:00Z","v":183866,"vw":5.751486},{"c":5.735,"h":5.7673,"l":5.73,"n":638,"o":5.755,"t":"2026-09-29T15:45:00Z","v":118860,"vw":5.746587},{"c":5.695,"h":5.75,"l":5.69,"n":925,"o":5.735,"t":"2026-09-29T16:00:00Z","v":267387,"vw":5.717556},{"c":5.645,"h":5.695,"l":5.625,"n":956,"o":5.695,"t":"2026-09-29T16:15:00Z","v":243725,"vw":5.651451},{"c":5.655,"h":5.66,"l":5.645,"n":768,"o":5.645,"t":"2026-09-29T16:30:00Z","v":139924,"vw":5.649878},{"c":5.6597,"h":5.68,"l":5.645,"n":743,"o":5.6509,"t":"2026-09-29T16:45:00Z","v":218193,"vw":5.662126},{"c":5.655,"h":5.66,"l":5.645,"n":507,"o":5.655,"t":"2026-09-29T17:00:00Z","v":145458,"vw":5.650398},{"c":5.655,"h":5.66,"l":5.645,"n":477,"o":5.655,"t":"2026-09-29T17:15:00Z","v":88003,"vw":5.651382},{"c":5.675,"h":5.68,"l":5.645,"n":561,"o":5.65,"t":"2026-09-29T17:30:00Z","v":105700,"vw":5.658368},{"c":5.695,"h":5.695,"l":5.675,"n":501,"o":5.675,"t":"2026-09-29T17:45:00Z","v":90889,"vw":5.683395},{"c":5.685,"h":5.73,"l":5.68,"n":412,"o":5.7,"t":"2026-09-29T18:00:00Z","v":58120,"vw":5.707248},{"c":5.74,"h":5.76,"l":5.675,"n":861,"o":5.685,"t":"2026-09-29T18:15:00Z","v":184484,"vw":5.707574},{"c":5.765,"h":5.775,"l":5.73,"n":504,"o":5.745,"t":"2026-09-29T18:30:00Z","v":95018,"vw":5.749693},{"c":5.735,"h":5.765,"l":5.72,"n":426,"o":5.76,"t":"2026-09-29T18:45:00Z","v":64934,"vw":5.740893},{"c":5.725,"h":5.75,"l":5.72,"n":488,"o":5.735,"t":"2026-09-29T19:00:00Z","v":76522,"vw":5.734071},{"c":5.735,"h":5.75,"l":5.72,"n":547,"o":5.725,"t":"2026-09-29T19:15:00Z","v":118498,"vw":5.733467},{"c":5.705,"h":5.735,"l":5.7,"n":955,"o":5.735,"t":"2026-09-29T19:30:00Z","v":274736,"vw":5.714257},{"c":5.69,"h":5.74,"l":5.69,"n":3086,"o":5.705,"t":"2026-09-29T19:45:00Z","v":1005242,"vw":5.714033},{"c":5.7,"h":5.71,"l":5.7,"n":9,"o":5.71,"t":"2026-09-29T20:00:00Z","v":374205,"vw":5.709696},{"c":5.7743,"h":5.7743,"l":5.7743,"n":1,"o":5.7743,"t":"2026-09-29T21:30:00Z","v":124,"vw":5.7743},{"c":5.78,"h":5.78,"l":5.76,"n":27,"o":5.76,"t":"2026-09-29T23:00:00Z","v":17384,"vw":5.774125},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-09-30T08:00:00Z","v":206,"vw":5.76},{"c":5.77,"h":5.78,"l":5.77,"n":5,"o":5.78,"t":"2026-09-30T09:45:00Z","v":1230,"vw":5.77813},{"c":5.77,"h":5.77,"l":5.77,"n":2,"o":5.77,"t":"2026-09-30T10:00:00Z","v":161,"vw":5.77},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-30T12:15:00Z","v":100,"vw":5.71},{"c":5.77,"h":5.77,"l":5.76,"n":5,"o":5.76,"t":"2026-09-30T12:30:00Z","v":1988,"vw":5.765533},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T13:00:00Z","v":1000,"vw":5.8},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-09-30T13:15:00Z","v":1910,"vw":5.72},{"c":5.755,"h":5.79,"l":5.72,"n":699,"o":5.79,"t":"2026-09-30T13:30:00Z","v":189355,"vw":5.769254},{"c":5.695,"h":5.785,"l":5.69,"n":549,"o":5.76,"t":"2026-09-30T13:45:00Z","v":103101,"vw":5.724581},{"c":5.6891,"h":5.705,"l":5.67,"n":735,"o":5.695,"t":"2026-09-30T14:00:00Z","v":92997,"vw":5.687363},{"c":5.625,"h":5.685,"l":5.62,"n":753,"o":5.68,"t":"2026-09-30T14:15:00Z","v":140329,"vw":5.660606},{"c":5.62,"h":5.64,"l":5.61,"n":826,"o":5.625,"t":"2026-09-30T14:30:00Z","v":188095,"vw":5.621458},{"c":5.5698,"h":5.62,"l":5.555,"n":987,"o":5.62,"t":"2026-09-30T14:45:00Z","v":162933,"vw":5.587053},{"c":5.58,"h":5.61,"l":5.56,"n":872,"o":5.565,"t":"2026-09-30T15:00:00Z","v":136166,"vw":5.58142},{"c":5.575,"h":5.59,"l":5.54,"n":1131,"o":5.585,"t":"2026-09-30T15:15:00Z","v":202722,"vw":5.570163},{"c":5.54,"h":5.59,"l":5.54,"n":733,"o":5.575,"t":"2026-09-30T15:30:00Z","v":119121,"vw":5.572012},{"c":5.52,"h":5.55,"l":5.515,"n":632,"o":5.545,"t":"2026-09-30T15:45:00Z","v":159071,"vw":5.533409},{"c":5.53,"h":5.5499,"l":5.52,"n":469,"o":5.5276,"t":"2026-09-30T16:00:00Z","v":112583,"vw":5.536419},{"c":5.53,"h":5.545,"l":5.52,"n":549,"o":5.53,"t":"2026-09-30T16:15:00Z","v":148660,"vw":5.526384},{"c":5.52,"h":5.54,"l":5.52,"n":493,"o":5.53,"t":"2026-09-30T16:30:00Z","v":100589,"vw":5.527095},{"c":5.51,"h":5.5299,"l":5.5,"n":643,"o":5.52,"t":"2026-09-30T16:45:00Z","v":121575,"vw":5.516081},{"c":5.5,"h":5.52,"l":5.5,"n":469,"o":5.515,"t":"2026-09-30T17:00:00Z","v":100230,"vw":5.50899},{"c":5.46,"h":5.52,"l":5.46,"n":860,"o":5.5,"t":"2026-09-30T17:15:00Z","v":342338,"vw":5.494813},{"c":5.48,"h":5.505,"l":5.46,"n":634,"o":5.46,"t":"2026-09-30T17:30:00Z","v":164318,"vw":5.474442},{"c":5.495,"h":5.5,"l":5.48,"n":625,"o":5.48,"t":"2026-09-30T17:45:00Z","v":117697,"vw":5.489479},{"c":5.465,"h":5.5,"l":5.46,"n":677,"o":5.49,"t":"2026-09-30T18:00:00Z","v":111723,"vw":5.477651},{"c":5.465,"h":5.475,"l":5.45,"n":440,"o":5.465,"t":"2026-09-30T18:15:00Z","v":89041,"vw":5.464117},{"c":5.515,"h":5.53,"l":5.43,"n":785,"o":5.46,"t":"2026-09-30T18:30:00Z","v":185410,"vw":5.475368},{"c":5.51,"h":5.535,"l":5.5,"n":464,"o":5.51,"t":"2026-09-30T18:45:00Z","v":94170,"vw":5.515153},{"c":5.475,"h":5.515,"l":5.45,"n":912,"o":5.515,"t":"2026-09-30T19:00:00Z","v":176241,"vw":5.475309},{"c":5.44,"h":5.475,"l":5.44,"n":825,"o":5.475,"t":"2026-09-30T19:15:00Z","v":144866,"vw":5.453442},{"c":5.485,"h":5.49,"l":5.44,"n":1011,"o":5.445,"t":"2026-09-30T19:30:00Z","v":224498,"vw":5.462823},{"c":5.56,"h":5.56,"l":5.465,"n":3316,"o":5.485,"t":"2026-09-30T19:45:00Z","v":1050381,"vw":5.510934},{"c":5.54,"h":5.55,"l":5.54,"n":19,"o":5.55,"t":"2026-09-30T20:00:00Z","v":447090,"vw":5.549988},{"c":5.56,"h":5.6,"l":5.56,"n":14,"o":5.565,"t":"2026-09-30T20:45:00Z","v":5671,"vw":5.575077},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-09-30T23:00:00Z","v":810,"vw":5.58},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-01T08:00:00Z","v":100,"vw":5.68},{"c":5.57,"h":5.6437,"l":5.57,"n":5,"o":5.6437,"t":"2026-10-01T08:15:00Z","v":449,"vw":5.596577},{"c":5.6246,"h":5.6246,"l":5.6246,"n":1,"o":5.6246,"t":"2026-10-01T09:30:00Z","v":200,"vw":5.6246},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-01T11:45:00Z","v":500,"vw":5.58},{"c":5.58,"h":5.58,"l":5.57,"n":6,"o":5.57,"t":"2026-10-01T13:15:00Z","v":550,"vw":5.577619},{"c":5.505,"h":5.605,"l":5.485,"n":766,"o":5.55,"t":"2026-10-01T13:30:00Z","v":114477,"vw":5.527308},{"c":5.465,"h":5.54,"l":5.46,"n":975,"o":5.505,"t":"2026-10-01T13:45:00Z","v":125832,"vw":5.504109},{"c":5.465,"h":5.475,"l":5.425,"n":833,"o":5.465,"t":"2026-10-01T14:00:00Z","v":78397,"vw":5.447722},{"c":5.45,"h":5.49,"l":5.435,"n":592,"o":5.47,"t":"2026-10-01T14:15:00Z","v":63069,"vw":5.46262},{"c":5.495,"h":5.51,"l":5.44,"n":1533,"o":5.445,"t":"2026-10-01T14:30:00Z","v":348071,"vw":5.489044},{"c":5.465,"h":5.509,"l":5.465,"n":685,"o":5.495,"t":"2026-10-01T14:45:00Z","v":93829,"vw":5.490676},{"c":5.435,"h":5.465,"l":5.43,"n":598,"o":5.465,"t":"2026-10-01T15:00:00Z","v":53918,"vw":5.450777},{"c":5.485,"h":5.52,"l":5.435,"n":888,"o":5.435,"t":"2026-10-01T15:15:00Z","v":219372,"vw":5.493175},{"c":5.505,"h":5.515,"l":5.465,"n":723,"o":5.485,"t":"2026-10-01T15:30:00Z","v":90701,"vw":5.488437},{"c":5.535,"h":5.55,"l":5.505,"n":544,"o":5.505,"t":"2026-10-01T15:45:00Z","v":72255,"vw":5.526925},{"c":5.565,"h":5.57,"l":5.535,"n":850,"o":5.54,"t":"2026-10-01T16:00:00Z","v":122158,"vw":5.550716},{"c":5.57,"h":5.6,"l":5.565,"n":761,"o":5.57,"t":"2026-10-01T16:15:00Z","v":101405,"vw":5.579283},{"c":5.575,"h":5.59,"l":5.57,"n":696,"o":5.575,"t":"2026-10-01T16:30:00Z","v":88268,"vw":5.578775},{"c":5.67,"h":5.67,"l":5.575,"n":1146,"o":5.575,"t":"2026-10-01T16:45:00Z","v":206518,"vw":5.617238},{"c":5.595,"h":5.675,"l":5.595,"n":1409,"o":5.665,"t":"2026-10-01T17:00:00Z","v":236552,"vw":5.634481},{"c":5.595,"h":5.62,"l":5.585,"n":743,"o":5.595,"t":"2026-10-01T17:15:00Z","v":79449,"vw":5.602677},{"c":5.615,"h":5.63,"l":5.595,"n":809,"o":5.6,"t":"2026-10-01T17:30:00Z","v":96805,"vw":5.60859},{"c":5.595,"h":5.62,"l":5.585,"n":535,"o":5.615,"t":"2026-10-01T17:45:00Z","v":82151,"vw":5.603634},{"c":5.581,"h":5.6,"l":5.58,"n":799,"o":5.595,"t":"2026-10-01T18:00:00Z","v":139479,"vw":5.586479},{"c":5.585,"h":5.6,"l":5.585,"n":569,"o":5.59,"t":"2026-10-01T18:15:00Z","v":68299,"vw":5.59257},{"c":5.575,"h":5.595,"l":5.57,"n":612,"o":5.585,"t":"2026-10-01T18:30:00Z","v":75848,"vw":5.582071},{"c":5.57,"h":5.58,"l":5.56,"n":481,"o":5.575,"t":"2026-10-01T18:45:00Z","v":36006,"vw":5.572421},{"c":5.545,"h":5.57,"l":5.54,"n":560,"o":5.565,"t":"2026-10-01T19:00:00Z","v":57214,"vw":5.553025},{"c":5.525,"h":5.55,"l":5.52,"n":879,"o":5.545,"t":"2026-10-01T19:15:00Z","v":171108,"vw":5.534309},{"c":5.525,"h":5.54,"l":5.52,"n":918,"o":5.525,"t":"2026-10-01T19:30:00Z","v":159585,"vw":5.530361},{"c":5.555,"h":5.565,"l":5.525,"n":3453,"o":5.525,"t":"2026-10-01T19:45:00Z","v":825347,"vw":5.54084},{"c":5.59,"h":5.59,"l":5.55,"n":20,"o":5.55,"t":"2026-10-01T20:00:00Z","v":374424,"vw":5.558623},{"c":5.55,"h":5.5895,"l":5.55,"n":5,"o":5.5895,"t":"2026-10-02T08:00:00Z","v":6910,"vw":5.551144},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-02T09:00:00Z","v":610,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-02T09:45:00Z","v":300,"vw":5.55},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-10-02T12:00:00Z","v":1000,"vw":5.538674},{"c":5.59,"h":5.59,"l":5.5824,"n":2,"o":5.5824,"t":"2026-10-02T13:00:00Z","v":800,"vw":5.5881},{"c":5.564,"h":5.564,"l":5.564,"n":1,"o":5.564,"t":"2026-10-02T13:15:00Z","v":100,"vw":5.564},{"c":5.27,"h":5.55,"l":5.25,"n":1360,"o":5.55,"t":"2026-10-02T13:30:00Z","v":300186,"vw":5.331407},{"c":5.235,"h":5.288,"l":5.205,"n":899,"o":5.265,"t":"2026-10-02T13:45:00Z","v":174002,"vw":5.24577},{"c":5.29,"h":5.29,"l":5.225,"n":880,"o":5.23,"t":"2026-10-02T14:00:00Z","v":157377,"vw":5.259793},{"c":5.255,"h":5.295,"l":5.24,"n":935,"o":5.295,"t":"2026-10-02T14:15:00Z","v":206034,"vw":5.259641},{"c":5.285,"h":5.315,"l":5.25,"n":829,"o":5.255,"t":"2026-10-02T14:30:00Z","v":184495,"vw":5.282966},{"c":5.195,"h":5.285,"l":5.195,"n":879,"o":5.285,"t":"2026-10-02T14:45:00Z","v":204815,"vw":5.235699},{"c":5.175,"h":5.2,"l":5.16,"n":766,"o":5.19,"t":"2026-10-02T15:00:00Z","v":161811,"vw":5.181151},{"c":5.155,"h":5.19,"l":5.125,"n":1027,"o":5.18,"t":"2026-10-02T15:15:00Z","v":827030,"vw":5.153995},{"c":5.175,"h":5.19,"l":5.155,"n":712,"o":5.155,"t":"2026-10-02T15:30:00Z","v":173302,"vw":5.177795},{"c":5.185,"h":5.19,"l":5.17,"n":583,"o":5.175,"t":"2026-10-02T15:45:00Z","v":79687,"vw":5.183595},{"c":5.2,"h":5.2,"l":5.18,"n":542,"o":5.185,"t":"2026-10-02T16:00:00Z","v":73491,"vw":5.18929},{"c":5.235,"h":5.265,"l":5.1801,"n":864,"o":5.19,"t":"2026-10-02T16:15:00Z","v":216453,"vw":5.233371},{"c":5.225,"h":5.245,"l":5.215,"n":589,"o":5.235,"t":"2026-10-02T16:30:00Z","v":95076,"vw":5.229334},{"c":5.21,"h":5.235,"l":5.205,"n":501,"o":5.225,"t":"2026-10-02T16:45:00Z","v":88572,"vw":5.215766},{"c":5.205,"h":5.2191,"l":5.205,"n":545,"o":5.21,"t":"2026-10-02T17:00:00Z","v":71352,"vw":5.208792},{"c":5.18,"h":5.22,"l":5.175,"n":558,"o":5.2,"t":"2026-10-02T17:15:00Z","v":102602,"vw":5.1959},{"c":5.205,"h":5.205,"l":5.18,"n":444,"o":5.185,"t":"2026-10-02T17:30:00Z","v":42404,"vw":5.188186},{"c":5.225,"h":5.235,"l":5.2,"n":545,"o":5.205,"t":"2026-10-02T17:45:00Z","v":73718,"vw":5.21819},{"c":5.24,"h":5.245,"l":5.205,"n":571,"o":5.225,"t":"2026-10-02T18:00:00Z","v":84963,"vw":5.225059},{"c":5.23,"h":5.24,"l":5.22,"n":577,"o":5.24,"t":"2026-10-02T18:15:00Z","v":75957,"vw":5.229639},{"c":5.2,"h":5.23,"l":5.195,"n":614,"o":5.23,"t":"2026-10-02T18:30:00Z","v":82290,"vw":5.210754},{"c":5.195,"h":5.21,"l":5.19,"n":668,"o":5.2,"t":"2026-10-02T18:45:00Z","v":122899,"vw":5.196892},{"c":5.18,"h":5.2,"l":5.18,"n":662,"o":5.195,"t":"2026-10-02T19:00:00Z","v":120277,"vw":5.18581},{"c":5.175,"h":5.195,"l":5.17,"n":864,"o":5.18,"t":"2026-10-02T19:15:00Z","v":187760,"vw":5.18054},{"c":5.14,"h":5.18,"l":5.13,"n":1268,"o":5.17,"t":"2026-10-02T19:30:00Z","v":304871,"vw":5.152917},{"c":5.12,"h":5.16,"l":5.1,"n":3494,"o":5.145,"t":"2026-10-02T19:45:00Z","v":1291172,"vw":5.125741},{"c":5.2196,"h":5.2196,"l":5.13,"n":29,"o":5.13,"t":"2026-10-02T20:00:00Z","v":334871,"vw":5.130066},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-02T20:15:00Z","v":411936,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-02T22:00:00Z","v":300,"vw":5.14},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-02T23:00:00Z","v":561,"vw":5.21},{"c":5.16,"h":5.2,"l":5.16,"n":28,"o":5.2,"t":"2026-10-02T23:45:00Z","v":2188,"vw":5.187775},{"c":5.13,"h":5.16,"l":5.13,"n":10,"o":5.15,"t":"2026-10-05T08:00:00Z","v":2707,"vw":5.13947},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-05T08:30:00Z","v":135,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-05T08:45:00Z","v":100,"vw":5.16},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-10-05T09:30:00Z","v":170,"vw":5.16},{"c":5.11,"h":5.16,"l":5.11,"n":30,"o":5.16,"t":"2026-10-05T10:00:00Z","v":11754,"vw":5.121663},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-05T11:00:00Z","v":200,"vw":5.17},{"c":5.16,"h":5.18,"l":5.12,"n":11,"o":5.12,"t":"2026-10-05T12:15:00Z","v":2354,"vw":5.149078},{"c":5.2195,"h":5.2198,"l":5.178,"n":9,"o":5.18,"t":"2026-10-05T12:30:00Z","v":3183,"vw":5.189049},{"c":5.2,"h":5.22,"l":5.2,"n":5,"o":5.22,"t":"2026-10-05T12:45:00Z","v":4879,"vw":5.219099},{"c":5.17,"h":5.19,"l":5.17,"n":2,"o":5.19,"t":"2026-10-05T13:00:00Z","v":1500,"vw":5.176667},{"c":5.22,"h":5.22,"l":5.17,"n":6,"o":5.2,"t":"2026-10-05T13:15:00Z","v":735,"vw":5.189311},{"c":5.39,"h":5.428,"l":5.18,"n":1634,"o":5.18,"t":"2026-10-05T13:30:00Z","v":412561,"vw":5.346894},{"c":5.465,"h":5.49,"l":5.39,"n":1276,"o":5.395,"t":"2026-10-05T13:45:00Z","v":289521,"vw":5.439439},{"c":5.49,"h":5.555,"l":5.425,"n":2068,"o":5.46,"t":"2026-10-05T14:00:00Z","v":498451,"vw":5.498632},{"c":5.385,"h":5.515,"l":5.385,"n":1533,"o":5.485,"t":"2026-10-05T14:15:00Z","v":407081,"vw":5.452792},{"c":5.445,"h":5.45,"l":5.37,"n":858,"o":5.385,"t":"2026-10-05T14:30:00Z","v":181761,"vw":5.4163},{"c":5.465,"h":5.475,"l":5.4,"n":848,"o":5.45,"t":"2026-10-05T14:45:00Z","v":201669,"vw":5.436689},{"c":5.435,"h":5.52,"l":5.43,"n":948,"o":5.47,"t":"2026-10-05T15:00:00Z","v":227268,"vw":5.477694},{"c":5.405,"h":5.445,"l":5.4,"n":670,"o":5.435,"t":"2026-10-05T15:15:00Z","v":142198,"vw":5.4206},{"c":5.435,"h":5.435,"l":5.38,"n":999,"o":5.405,"t":"2026-10-05T15:30:00Z","v":202931,"vw":5.405644},{"c":5.435,"h":5.46,"l":5.42,"n":730,"o":5.435,"t":"2026-10-05T15:45:00Z","v":121709,"vw":5.439577},{"c":5.52,"h":5.52,"l":5.41,"n":898,"o":5.435,"t":"2026-10-05T16:00:00Z","v":171011,"vw":5.457409},{"c":5.485,"h":5.515,"l":5.48,"n":567,"o":5.515,"t":"2026-10-05T16:15:00Z","v":67999,"vw":5.49467},{"c":5.445,"h":5.49,"l":5.435,"n":759,"o":5.48,"t":"2026-10-05T16:30:00Z","v":132111,"vw":5.457559},{"c":5.45,"h":5.455,"l":5.43,"n":652,"o":5.445,"t":"2026-10-05T16:45:00Z","v":135963,"vw":5.444629},{"c":5.44,"h":5.46,"l":5.43,"n":708,"o":5.45,"t":"2026-10-05T17:00:00Z","v":124178,"vw":5.443386},{"c":5.44,"h":5.455,"l":5.43,"n":627,"o":5.445,"t":"2026-10-05T17:15:00Z","v":99906,"vw":5.443168},{"c":5.45,"h":5.455,"l":5.43,"n":368,"o":5.43,"t":"2026-10-05T17:30:00Z","v":49414,"vw":5.438728},{"c":5.465,"h":5.475,"l":5.45,"n":513,"o":5.455,"t":"2026-10-05T17:45:00Z","v":103136,"vw":5.460613},{"c":5.445,"h":5.465,"l":5.44,"n":840,"o":5.465,"t":"2026-10-05T18:00:00Z","v":157510,"vw":5.451484},{"c":5.435,"h":5.445,"l":5.43,"n":652,"o":5.44,"t":"2026-10-05T18:15:00Z","v":74255,"vw":5.437654},{"c":5.405,"h":5.44,"l":5.405,"n":801,"o":5.435,"t":"2026-10-05T18:30:00Z","v":131135,"vw":5.423514},{"c":5.425,"h":5.425,"l":5.395,"n":683,"o":5.405,"t":"2026-10-05T18:45:00Z","v":143575,"vw":5.409185},{"c":5.42,"h":5.435,"l":5.415,"n":584,"o":5.425,"t":"2026-10-05T19:00:00Z","v":97801,"vw":5.423223},{"c":5.415,"h":5.445,"l":5.415,"n":759,"o":5.425,"t":"2026-10-05T19:15:00Z","v":110857,"vw":5.43113},{"c":5.425,"h":5.43,"l":5.39,"n":1190,"o":5.41,"t":"2026-10-05T19:30:00Z","v":332686,"vw":5.412177},{"c":5.45,"h":5.45,"l":5.3825,"n":3436,"o":5.425,"t":"2026-10-05T19:45:00Z","v":1145216,"vw":5.416497},{"c":5.445,"h":5.445,"l":5.445,"n":19,"o":5.445,"t":"2026-10-05T20:00:00Z","v":264348,"vw":5.445},{"c":5.4593,"h":5.4593,"l":5.4593,"n":1,"o":5.4593,"t":"2026-10-05T22:45:00Z","v":100,"vw":5.4593},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-05T23:30:00Z","v":2280,"vw":5.44},{"c":5.57,"h":5.58,"l":5.54,"n":42,"o":5.542,"t":"2026-10-06T08:00:00Z","v":24436,"vw":5.565462},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T09:15:00Z","v":100,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-06T11:30:00Z","v":200,"vw":5.56},{"c":5.5592,"h":5.56,"l":5.53,"n":3,"o":5.56,"t":"2026-10-06T11:45:00Z","v":4614,"vw":5.557297},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-06T12:00:00Z","v":200,"vw":5.55},{"c":5.55,"h":5.55,"l":5.54,"n":6,"o":5.55,"t":"2026-10-06T13:00:00Z","v":7153,"vw":5.549021},{"c":5.5,"h":5.55,"l":5.5,"n":18,"o":5.55,"t":"2026-10-06T13:15:00Z","v":10120,"vw":5.523241},{"c":5.315,"h":5.46,"l":5.28,"n":854,"o":5.46,"t":"2026-10-06T13:30:00Z","v":258194,"vw":5.372326},{"c":5.305,"h":5.36,"l":5.305,"n":968,"o":5.32,"t":"2026-10-06T13:45:00Z","v":277094,"vw":5.332655},{"c":5.325,"h":5.345,"l":5.3,"n":944,"o":5.305,"t":"2026-10-06T14:00:00Z","v":222825,"vw":5.321247},{"c":5.34,"h":5.35,"l":5.31,"n":712,"o":5.325,"t":"2026-10-06T14:15:00Z","v":148892,"vw":5.324505},{"c":5.355,"h":5.355,"l":5.32,"n":710,"o":5.345,"t":"2026-10-06T14:30:00Z","v":136681,"vw":5.341643},{"c":5.35,"h":5.3677,"l":5.325,"n":987,"o":5.35,"t":"2026-10-06T14:45:00Z","v":285531,"vw":5.346975},{"c":5.345,"h":5.385,"l":5.33,"n":1296,"o":5.35,"t":"2026-10-06T15:00:00Z","v":290733,"vw":5.360641},{"c":5.325,"h":5.345,"l":5.325,"n":683,"o":5.34,"t":"2026-10-06T15:15:00Z","v":86758,"vw":5.335034},{"c":5.33,"h":5.34,"l":5.32,"n":578,"o":5.32,"t":"2026-10-06T15:30:00Z","v":57566,"vw":5.327997},{"c":5.3599,"h":5.38,"l":5.33,"n":1136,"o":5.34,"t":"2026-10-06T15:45:00Z","v":316087,"vw":5.349619},{"c":5.365,"h":5.38,"l":5.35,"n":921,"o":5.36,"t":"2026-10-06T16:00:00Z","v":143421,"vw":5.361063},{"c":5.37,"h":5.395,"l":5.35,"n":1179,"o":5.365,"t":"2026-10-06T16:15:00Z","v":268573,"vw":5.369301},{"c":5.49,"h":5.49,"l":5.37,"n":1218,"o":5.37,"t":"2026-10-06T16:30:00Z","v":126117,"vw":5.416327},{"c":5.485,"h":5.55,"l":5.48,"n":1156,"o":5.485,"t":"2026-10-06T16:45:00Z","v":233545,"vw":5.505701},{"c":5.52,"h":5.52,"l":5.46,"n":1164,"o":5.485,"t":"2026-10-06T17:00:00Z","v":190416,"vw":5.481434},{"c":5.525,"h":5.555,"l":5.505,"n":1631,"o":5.515,"t":"2026-10-06T17:15:00Z","v":420116,"vw":5.529376},{"c":5.545,"h":5.545,"l":5.514,"n":750,"o":5.525,"t":"2026-10-06T17:30:00Z","v":80595,"vw":5.534178},{"c":5.545,"h":5.55,"l":5.53,"n":1042,"o":5.545,"t":"2026-10-06T17:45:00Z","v":175925,"vw":5.543397},{"c":5.53,"h":5.56,"l":5.53,"n":569,"o":5.545,"t":"2026-10-06T18:00:00Z","v":73309,"vw":5.544229},{"c":5.505,"h":5.54,"l":5.5,"n":679,"o":5.54,"t":"2026-10-06T18:15:00Z","v":159794,"vw":5.522691},{"c":5.48,"h":5.53,"l":5.475,"n":779,"o":5.505,"t":"2026-10-06T18:30:00Z","v":203926,"vw":5.510011},{"c":5.49,"h":5.5,"l":5.48,"n":558,"o":5.485,"t":"2026-10-06T18:45:00Z","v":106573,"vw":5.49085},{"c":5.43,"h":5.495,"l":5.43,"n":455,"o":5.49,"t":"2026-10-06T19:00:00Z","v":96319,"vw":5.462904},{"c":5.41,"h":5.435,"l":5.41,"n":453,"o":5.435,"t":"2026-10-06T19:15:00Z","v":84004,"vw":5.424052},{"c":5.415,"h":5.43,"l":5.405,"n":1229,"o":5.415,"t":"2026-10-06T19:30:00Z","v":245730,"vw":5.416421},{"c":5.385,"h":5.42,"l":5.36,"n":4408,"o":5.415,"t":"2026-10-06T19:45:00Z","v":1389363,"vw":5.388128},{"c":5.4,"h":5.4,"l":5.4,"n":15,"o":5.4,"t":"2026-10-06T20:00:00Z","v":309799,"vw":5.4},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-06T20:30:00Z","v":200,"vw":5.38},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-06T23:30:00Z","v":400,"vw":5.39},{"c":5.4,"h":5.4,"l":5.38,"n":7,"o":5.39,"t":"2026-10-07T10:45:00Z","v":10966,"vw":5.385505},{"c":5.37,"h":5.38,"l":5.37,"n":3,"o":5.38,"t":"2026-10-07T11:00:00Z","v":5250,"vw":5.370476},{"c":5.3766,"h":5.39,"l":5.3757,"n":3,"o":5.39,"t":"2026-10-07T12:45:00Z","v":750,"vw":5.379813},{"c":5.25,"h":5.37,"l":5.201,"n":1121,"o":5.3,"t":"2026-10-07T13:30:00Z","v":338563,"vw":5.272027},{"c":5.24,"h":5.28,"l":5.21,"n":559,"o":5.25,"t":"2026-10-07T13:45:00Z","v":137228,"vw":5.243591},{"c":5.26,"h":5.27,"l":5.21,"n":395,"o":5.24,"t":"2026-10-07T14:00:00Z","v":59043,"vw":5.236559},{"c":5.235,"h":5.265,"l":5.225,"n":339,"o":5.26,"t":"2026-10-07T14:15:00Z","v":69235,"vw":5.240896},{"c":5.255,"h":5.26,"l":5.215,"n":349,"o":5.235,"t":"2026-10-07T14:30:00Z","v":79822,"vw":5.239099},{"c":5.265,"h":5.275,"l":5.25,"n":355,"o":5.255,"t":"2026-10-07T14:45:00Z","v":85865,"vw":5.261748},{"c":5.275,"h":5.28,"l":5.245,"n":457,"o":5.265,"t":"2026-10-07T15:00:00Z","v":114392,"vw":5.256857},{"c":5.275,"h":5.285,"l":5.265,"n":296,"o":5.275,"t":"2026-10-07T15:15:00Z","v":66461,"vw":5.273728},{"c":5.335,"h":5.345,"l":5.26,"n":524,"o":5.2788,"t":"2026-10-07T15:30:00Z","v":196518,"vw":5.285215},{"c":5.4,"h":5.4,"l":5.33,"n":647,"o":5.335,"t":"2026-10-07T15:45:00Z","v":190485,"vw":5.368721},{"c":5.43,"h":5.43,"l":5.38,"n":589,"o":5.395,"t":"2026-10-07T16:00:00Z","v":168416,"vw":5.389305},{"c":5.405,"h":5.425,"l":5.395,"n":280,"o":5.42,"t":"2026-10-07T16:15:00Z","v":50198,"vw":5.409792},{"c":5.415,"h":5.44,"l":5.405,"n":309,"o":5.405,"t":"2026-10-07T16:30:00Z","v":59825,"vw":5.425837},{"c":5.415,"h":5.425,"l":5.41,"n":271,"o":5.42,"t":"2026-10-07T16:45:00Z","v":41551,"vw":5.418306},{"c":5.425,"h":5.43,"l":5.415,"n":220,"o":5.415,"t":"2026-10-07T17:00:00Z","v":29731,"vw":5.422613},{"c":5.415,"h":5.425,"l":5.41,"n":173,"o":5.425,"t":"2026-10-07T17:15:00Z","v":26857,"vw":5.419262},{"c":5.435,"h":5.44,"l":5.41,"n":204,"o":5.415,"t":"2026-10-07T17:30:00Z","v":28864,"vw":5.427559},{"c":5.425,"h":5.435,"l":5.42,"n":188,"o":5.435,"t":"2026-10-07T17:45:00Z","v":25672,"vw":5.428419},{"c":5.435,"h":5.44,"l":5.425,"n":165,"o":5.425,"t":"2026-10-07T18:00:00Z","v":25655,"vw":5.433681},{"c":5.42,"h":5.435,"l":5.42,"n":175,"o":5.435,"t":"2026-10-07T18:15:00Z","v":25899,"vw":5.42847},{"c":5.425,"h":5.43,"l":5.41,"n":312,"o":5.425,"t":"2026-10-07T18:30:00Z","v":52414,"vw":5.419532},{"c":5.42,"h":5.43,"l":5.42,"n":212,"o":5.42,"t":"2026-10-07T18:45:00Z","v":31238,"vw":5.424246},{"c":5.42,"h":5.43,"l":5.41,"n":216,"o":5.42,"t":"2026-10-07T19:00:00Z","v":42850,"vw":5.418326},{"c":5.41,"h":5.42,"l":5.41,"n":447,"o":5.415,"t":"2026-10-07T19:15:00Z","v":114584,"vw":5.412172},{"c":5.395,"h":5.42,"l":5.37,"n":729,"o":5.41,"t":"2026-10-07T19:30:00Z","v":228230,"vw":5.391813},{"c":5.385,"h":5.42,"l":5.37,"n":1749,"o":5.39,"t":"2026-10-07T19:45:00Z","v":506789,"vw":5.394109},{"c":5.39,"h":5.39,"l":5.39,"n":12,"o":5.39,"t":"2026-10-07T20:00:00Z","v":196653,"vw":5.39},{"c":5.4249,"h":5.4249,"l":5.39,"n":2,"o":5.39,"t":"2026-10-07T20:30:00Z","v":825772,"vw":5.39008},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-07T22:45:00Z","v":4000,"vw":5.39},{"c":5.31,"h":5.4,"l":5.31,"n":9,"o":5.31,"t":"2026-10-08T08:00:00Z","v":50900,"vw":5.31116},{"c":5.31,"h":5.31,"l":5.3,"n":2,"o":5.3,"t":"2026-10-08T09:45:00Z","v":200,"vw":5.305},{"c":5.31,"h":5.31,"l":5.31,"n":6,"o":5.31,"t":"2026-10-08T10:00:00Z","v":10300,"vw":5.31},{"c":5.28,"h":5.3,"l":5.28,"n":7,"o":5.3,"t":"2026-10-08T10:30:00Z","v":1549,"vw":5.283757},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-08T12:30:00Z","v":1201,"vw":5.26},{"c":5.31,"h":5.31,"l":5.26,"n":5,"o":5.27,"t":"2026-10-08T13:15:00Z","v":5275,"vw":5.264692},{"c":5.235,"h":5.33,"l":5.19,"n":611,"o":5.3,"t":"2026-10-08T13:30:00Z","v":218837,"vw":5.25486},{"c":5.265,"h":5.285,"l":5.24,"n":763,"o":5.24,"t":"2026-10-08T13:45:00Z","v":136580,"vw":5.265929},{"c":5.275,"h":5.3,"l":5.245,"n":726,"o":5.26,"t":"2026-10-08T14:00:00Z","v":96536,"vw":5.276696},{"c":5.265,"h":5.295,"l":5.26,"n":615,"o":5.275,"t":"2026-10-08T14:15:00Z","v":93011,"vw":5.283183},{"c":5.275,"h":5.28,"l":5.245,"n":501,"o":5.26,"t":"2026-10-08T14:30:00Z","v":122463,"vw":5.257943},{"c":5.13,"h":5.28,"l":5.13,"n":907,"o":5.275,"t":"2026-10-08T14:45:00Z","v":313336,"vw":5.204636},{"c":5.21,"h":5.21,"l":5.105,"n":873,"o":5.13,"t":"2026-10-08T15:00:00Z","v":205101,"vw":5.142926},{"c":5.205,"h":5.22,"l":5.17,"n":1074,"o":5.205,"t":"2026-10-08T15:15:00Z","v":242001,"vw":5.19673},{"c":5.235,"h":5.24,"l":5.2,"n":597,"o":5.205,"t":"2026-10-08T15:30:00Z","v":104800,"vw":5.217072},{"c":5.22,"h":5.24,"l":5.18,"n":934,"o":5.24,"t":"2026-10-08T15:45:00Z","v":211371,"vw":5.208667},{"c":5.25,"h":5.255,"l":5.215,"n":429,"o":5.225,"t":"2026-10-08T16:00:00Z","v":71101,"vw":5.233232},{"c":5.255,"h":5.33,"l":5.25,"n":647,"o":5.255,"t":"2026-10-08T16:15:00Z","v":130964,"vw":5.281992},{"c":5.225,"h":5.255,"l":5.22,"n":349,"o":5.255,"t":"2026-10-08T16:30:00Z","v":56287,"vw":5.239517},{"c":5.175,"h":5.225,"l":5.175,"n":652,"o":5.225,"t":"2026-10-08T16:45:00Z","v":182267,"vw":5.191391},{"c":5.165,"h":5.175,"l":5.14,"n":858,"o":5.175,"t":"2026-10-08T17:00:00Z","v":173053,"vw":5.159201},{"c":5.105,"h":5.17,"l":5.1,"n":627,"o":5.165,"t":"2026-10-08T17:15:00Z","v":217512,"vw":5.12532},{"c":5.095,"h":5.115,"l":5.09,"n":484,"o":5.11,"t":"2026-10-08T17:30:00Z","v":98322,"vw":5.098471},{"c":5.085,"h":5.095,"l":5.07,"n":566,"o":5.09,"t":"2026-10-08T17:45:00Z","v":121123,"vw":5.082798},{"c":5.1,"h":5.1,"l":5.07,"n":359,"o":5.085,"t":"2026-10-08T18:00:00Z","v":96411,"vw":5.083972},{"c":5.11,"h":5.13,"l":5.085,"n":449,"o":5.095,"t":"2026-10-08T18:15:00Z","v":88564,"vw":5.108771},{"c":5.15,"h":5.155,"l":5.11,"n":588,"o":5.11,"t":"2026-10-08T18:30:00Z","v":140038,"vw":5.139385},{"c":5.1,"h":5.15,"l":5.09,"n":581,"o":5.145,"t":"2026-10-08T18:45:00Z","v":136012,"vw":5.120225},{"c":5.105,"h":5.115,"l":5.09,"n":444,"o":5.1,"t":"2026-10-08T19:00:00Z","v":86271,"vw":5.103641},{"c":5.085,"h":5.115,"l":5.08,"n":678,"o":5.1,"t":"2026-10-08T19:15:00Z","v":140707,"vw":5.097992},{"c":5.145,"h":5.15,"l":5.07,"n":1145,"o":5.085,"t":"2026-10-08T19:30:00Z","v":316296,"vw":5.111544},{"c":5.165,"h":5.185,"l":5.14,"n":2336,"o":5.145,"t":"2026-10-08T19:45:00Z","v":810284,"vw":5.169902},{"c":5.17,"h":5.17,"l":5.17,"n":17,"o":5.17,"t":"2026-10-08T20:00:00Z","v":276225,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-08T21:45:00Z","v":100,"vw":5.17},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-08T22:30:00Z","v":100,"vw":5.24},{"c":5.27,"h":5.27,"l":5.25,"n":8,"o":5.26,"t":"2026-10-09T08:00:00Z","v":4269,"vw":5.266742},{"c":5.24,"h":5.24,"l":5.24,"n":12,"o":5.24,"t":"2026-10-09T11:00:00Z","v":196,"vw":5.24},{"c":5.293,"h":5.293,"l":5.293,"n":2,"o":5.293,"t":"2026-10-09T12:00:00Z","v":215,"vw":5.293},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-09T12:15:00Z","v":200,"vw":5.24},{"c":5.29,"h":5.29,"l":5.29,"n":18,"o":5.29,"t":"2026-10-09T12:30:00Z","v":1608,"vw":5.29},{"c":5.3441,"h":5.3441,"l":5.3441,"n":1,"o":5.3441,"t":"2026-10-09T12:45:00Z","v":225,"vw":5.3441},{"c":5.35,"h":5.36,"l":5.33,"n":17,"o":5.33,"t":"2026-10-09T13:15:00Z","v":2042,"vw":5.348368},{"c":5.42,"h":5.45,"l":5.275,"n":845,"o":5.29,"t":"2026-10-09T13:30:00Z","v":171372,"vw":5.35434},{"c":5.42,"h":5.455,"l":5.38,"n":900,"o":5.42,"t":"2026-10-09T13:45:00Z","v":186972,"vw":5.40959},{"c":5.45,"h":5.48,"l":5.4,"n":1000,"o":5.41,"t":"2026-10-09T14:00:00Z","v":205628,"vw":5.444413},{"c":5.435,"h":5.47,"l":5.43,"n":756,"o":5.45,"t":"2026-10-09T14:15:00Z","v":130285,"vw":5.449743},{"c":5.455,"h":5.46,"l":5.42,"n":613,"o":5.44,"t":"2026-10-09T14:30:00Z","v":87092,"vw":5.436198},{"c":5.41,"h":5.475,"l":5.405,"n":924,"o":5.455,"t":"2026-10-09T14:45:00Z","v":231194,"vw":5.442335},{"c":5.395,"h":5.425,"l":5.38,"n":571,"o":5.4,"t":"2026-10-09T15:00:00Z","v":118443,"vw":5.404813},{"c":5.39,"h":5.42,"l":5.39,"n":525,"o":5.395,"t":"2026-10-09T15:15:00Z","v":81443,"vw":5.403236},{"c":5.375,"h":5.4,"l":5.37,"n":521,"o":5.395,"t":"2026-10-09T15:30:00Z","v":79457,"vw":5.386413},{"c":5.355,"h":5.375,"l":5.34,"n":409,"o":5.375,"t":"2026-10-09T15:45:00Z","v":53854,"vw":5.359074},{"c":5.38,"h":5.39,"l":5.345,"n":501,"o":5.35,"t":"2026-10-09T16:00:00Z","v":94148,"vw":5.36647},{"c":5.465,"h":5.465,"l":5.38,"n":673,"o":5.385,"t":"2026-10-09T16:15:00Z","v":138226,"vw":5.423389},{"c":5.505,"h":5.535,"l":5.465,"n":1213,"o":5.47,"t":"2026-10-09T16:30:00Z","v":328202,"vw":5.499935},{"c":5.48,"h":5.5255,"l":5.4501,"n":1506,"o":5.51,"t":"2026-10-09T16:45:00Z","v":359932,"vw":5.504014},{"c":5.44,"h":5.5,"l":5.44,"n":852,"o":5.475,"t":"2026-10-09T17:00:00Z","v":149758,"vw":5.475943},{"c":5.43,"h":5.45,"l":5.42,"n":679,"o":5.445,"t":"2026-10-09T17:15:00Z","v":138096,"vw":5.438954},{"c":5.42,"h":5.44,"l":5.42,"n":448,"o":5.43,"t":"2026-10-09T17:30:00Z","v":54642,"vw":5.429399},{"c":5.42,"h":5.43,"l":5.41,"n":336,"o":5.42,"t":"2026-10-09T17:45:00Z","v":49773,"vw":5.420763},{"c":5.43,"h":5.435,"l":5.415,"n":548,"o":5.425,"t":"2026-10-09T18:00:00Z","v":105627,"vw":5.428174},{"c":5.43,"h":5.435,"l":5.415,"n":834,"o":5.43,"t":"2026-10-09T18:15:00Z","v":161429,"vw":5.427582},{"c":5.47,"h":5.475,"l":5.43,"n":853,"o":5.435,"t":"2026-10-09T18:30:00Z","v":212207,"vw":5.44261},{"c":5.485,"h":5.49,"l":5.47,"n":604,"o":5.475,"t":"2026-10-09T18:45:00Z","v":102444,"vw":5.483286},{"c":5.48,"h":5.505,"l":5.475,"n":701,"o":5.485,"t":"2026-10-09T19:00:00Z","v":130827,"vw":5.491252},{"c":5.49,"h":5.5,"l":5.48,"n":577,"o":5.485,"t":"2026-10-09T19:15:00Z","v":97955,"vw":5.491088},{"c":5.495,"h":5.54,"l":5.49,"n":1105,"o":5.495,"t":"2026-10-09T19:30:00Z","v":279051,"vw":5.512205},{"c":5.54,"h":5.545,"l":5.48,"n":3420,"o":5.495,"t":"2026-10-09T19:45:00Z","v":1102539,"vw":5.508145},{"c":5.53,"h":5.53,"l":5.53,"n":21,"o":5.53,"t":"2026-10-09T20:00:00Z","v":330744,"vw":5.53},{"c":5.54,"h":5.5437,"l":5.54,"n":2,"o":5.5437,"t":"2026-10-09T20:15:00Z","v":200,"vw":5.54185},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-09T22:15:00Z","v":500,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-09T22:30:00Z","v":100,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-09T23:45:00Z","v":200,"vw":5.55},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-10-12T08:15:00Z","v":100,"vw":5.52},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-12T09:15:00Z","v":100,"vw":5.51},{"c":5.5,"h":5.5,"l":5.4,"n":2,"o":5.4,"t":"2026-10-12T11:00:00Z","v":600,"vw":5.466667},{"c":5.455,"h":5.509,"l":5.455,"n":3,"o":5.509,"t":"2026-10-12T11:45:00Z","v":850,"vw":5.489941},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-12T12:15:00Z","v":1500,"vw":5.51},{"c":5.325,"h":5.52,"l":5.325,"n":404,"o":5.52,"t":"2026-10-12T13:30:00Z","v":102024,"vw":5.3771},{"c":5.36,"h":5.36,"l":5.325,"n":254,"o":5.33,"t":"2026-10-12T13:45:00Z","v":30462,"vw":5.342145},{"c":5.44,"h":5.44,"l":5.29,"n":804,"o":5.36,"t":"2026-10-12T14:00:00Z","v":236869,"vw":5.352001},{"c":5.305,"h":5.45,"l":5.305,"n":658,"o":5.435,"t":"2026-10-12T14:15:00Z","v":175018,"vw":5.371638},{"c":5.285,"h":5.315,"l":5.285,"n":315,"o":5.305,"t":"2026-10-12T14:30:00Z","v":42055,"vw":5.298342},{"c":5.29,"h":5.32,"l":5.28,"n":488,"o":5.285,"t":"2026-10-12T14:45:00Z","v":69714,"vw":5.297013},{"c":5.32,"h":5.32,"l":5.29,"n":470,"o":5.295,"t":"2026-10-12T15:00:00Z","v":83465,"vw":5.303432},{"c":5.345,"h":5.355,"l":5.31,"n":378,"o":5.32,"t":"2026-10-12T15:15:00Z","v":40388,"vw":5.329809},{"c":5.375,"h":5.4,"l":5.345,"n":308,"o":5.345,"t":"2026-10-12T15:30:00Z","v":44103,"vw":5.377617},{"c":5.37,"h":5.38,"l":5.365,"n":214,"o":5.37,"t":"2026-10-12T15:45:00Z","v":34305,"vw":5.372237},{"c":5.395,"h":5.405,"l":5.37,"n":229,"o":5.37,"t":"2026-10-12T16:00:00Z","v":27920,"vw":5.390926},{"c":5.37,"h":5.4,"l":5.36,"n":308,"o":5.395,"t":"2026-10-12T16:15:00Z","v":48047,"vw":5.380769},{"c":5.385,"h":5.39,"l":5.365,"n":457,"o":5.37,"t":"2026-10-12T16:30:00Z","v":68663,"vw":5.378613},{"c":5.365,"h":5.385,"l":5.355,"n":284,"o":5.38,"t":"2026-10-12T16:45:00Z","v":37879,"vw":5.369126},{"c":5.39,"h":5.39,"l":5.36,"n":240,"o":5.365,"t":"2026-10-12T17:00:00Z","v":19024,"vw":5.373513},{"c":5.395,"h":5.41,"l":5.38,"n":549,"o":5.385,"t":"2026-10-12T17:15:00Z","v":113744,"vw":5.391328},{"c":5.385,"h":5.4,"l":5.38,"n":209,"o":5.39,"t":"2026-10-12T17:30:00Z","v":30140,"vw":5.3896},{"c":5.38,"h":5.395,"l":5.38,"n":248,"o":5.385,"t":"2026-10-12T17:45:00Z","v":30951,"vw":5.385059},{"c":5.39,"h":5.4,"l":5.38,"n":277,"o":5.385,"t":"2026-10-12T18:00:00Z","v":40535,"vw":5.389832},{"c":5.37,"h":5.395,"l":5.37,"n":313,"o":5.395,"t":"2026-10-12T18:15:00Z","v":47060,"vw":5.387157},{"c":5.355,"h":5.375,"l":5.3502,"n":402,"o":5.375,"t":"2026-10-12T18:30:00Z","v":99134,"vw":5.364193},{"c":5.355,"h":5.36,"l":5.35,"n":304,"o":5.355,"t":"2026-10-12T18:45:00Z","v":49713,"vw":5.352236},{"c":5.345,"h":5.36,"l":5.345,"n":322,"o":5.35,"t":"2026-10-12T19:00:00Z","v":50632,"vw":5.35138},{"c":5.345,"h":5.35,"l":5.34,"n":187,"o":5.345,"t":"2026-10-12T19:15:00Z","v":17559,"vw":5.345676},{"c":5.335,"h":5.355,"l":5.325,"n":743,"o":5.345,"t":"2026-10-12T19:30:00Z","v":234878,"vw":5.340762},{"c":5.3,"h":5.365,"l":5.29,"n":2327,"o":5.33,"t":"2026-10-12T19:45:00Z","v":1084633,"vw":5.329315},{"c":5.32,"h":5.32,"l":5.32,"n":14,"o":5.32,"t":"2026-10-12T20:00:00Z","v":231802,"vw":5.32},{"c":5.3415,"h":5.3415,"l":5.3415,"n":1,"o":5.3415,"t":"2026-10-12T21:15:00Z","v":100,"vw":5.3415},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-12T23:00:00Z","v":100,"vw":5.43},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-12T23:45:00Z","v":100,"vw":5.32},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-13T11:45:00Z","v":640,"vw":5.39},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-10-13T12:00:00Z","v":199,"vw":5.32},{"c":5.3,"h":5.31,"l":5.3,"n":5,"o":5.31,"t":"2026-10-13T12:30:00Z","v":5370,"vw":5.300467},{"c":5.29,"h":5.3,"l":5.29,"n":6,"o":5.3,"t":"2026-10-13T13:00:00Z","v":5630,"vw":5.291038},{"c":5.25,"h":5.28,"l":5.25,"n":30,"o":5.28,"t":"2026-10-13T13:15:00Z","v":6263,"vw":5.278099},{"c":5.305,"h":5.32,"l":5.22,"n":586,"o":5.23,"t":"2026-10-13T13:30:00Z","v":214864,"vw":5.258925},{"c":5.245,"h":5.305,"l":5.235,"n":551,"o":5.305,"t":"2026-10-13T13:45:00Z","v":193608,"vw":5.264099},{"c":5.345,"h":5.36,"l":5.235,"n":789,"o":5.24,"t":"2026-10-13T14:00:00Z","v":254894,"vw":5.28822},{"c":5.34,"h":5.345,"l":5.3,"n":392,"o":5.345,"t":"2026-10-13T14:15:00Z","v":71783,"vw":5.322837},{"c":5.325,"h":5.355,"l":5.305,"n":477,"o":5.34,"t":"2026-10-13T14:30:00Z","v":65941,"vw":5.332812},{"c":5.305,"h":5.345,"l":5.3,"n":503,"o":5.325,"t":"2026-10-13T14:45:00Z","v":358500,"vw":5.308671},{"c":5.305,"h":5.325,"l":5.29,"n":537,"o":5.31,"t":"2026-10-13T15:00:00Z","v":116366,"vw":5.307412},{"c":5.195,"h":5.3099,"l":5.195,"n":570,"o":5.305,"t":"2026-10-13T15:15:00Z","v":221454,"vw":5.251691},{"c":5.2,"h":5.205,"l":5.165,"n":728,"o":5.195,"t":"2026-10-13T15:30:00Z","v":183916,"vw":5.185521},{"c":5.235,"h":5.235,"l":5.195,"n":594,"o":5.2,"t":"2026-10-13T15:45:00Z","v":115268,"vw":5.209103},{"c":5.215,"h":5.235,"l":5.2,"n":330,"o":5.23,"t":"2026-10-13T16:00:00Z","v":35637,"vw":5.218292},{"c":5.24,"h":5.25,"l":5.215,"n":397,"o":5.215,"t":"2026-10-13T16:15:00Z","v":46934,"vw":5.236649},{"c":5.245,"h":5.26,"l":5.23,"n":413,"o":5.235,"t":"2026-10-13T16:30:00Z","v":43652,"vw":5.243565},{"c":5.235,"h":5.255,"l":5.23,"n":395,"o":5.24,"t":"2026-10-13T16:45:00Z","v":46034,"vw":5.24327},{"c":5.245,"h":5.245,"l":5.22,"n":438,"o":5.235,"t":"2026-10-13T17:00:00Z","v":42251,"vw":5.229107},{"c":5.215,"h":5.25,"l":5.21,"n":265,"o":5.245,"t":"2026-10-13T17:15:00Z","v":39809,"vw":5.233077},{"c":5.24,"h":5.24,"l":5.215,"n":290,"o":5.215,"t":"2026-10-13T17:30:00Z","v":35013,"vw":5.227403},{"c":5.215,"h":5.24,"l":5.21,"n":333,"o":5.2314,"t":"2026-10-13T17:45:00Z","v":54118,"vw":5.222678},{"c":5.235,"h":5.25,"l":5.21,"n":441,"o":5.215,"t":"2026-10-13T18:00:00Z","v":58554,"vw":5.232876},{"c":5.235,"h":5.24,"l":5.22,"n":262,"o":5.235,"t":"2026-10-13T18:15:00Z","v":32042,"vw":5.231432},{"c":5.205,"h":5.235,"l":5.2,"n":364,"o":5.235,"t":"2026-10-13T18:30:00Z","v":55092,"vw":5.214916},{"c":5.225,"h":5.235,"l":5.205,"n":450,"o":5.205,"t":"2026-10-13T18:45:00Z","v":67424,"vw":5.222533},{"c":5.235,"h":5.25,"l":5.225,"n":543,"o":5.23,"t":"2026-10-13T19:00:00Z","v":73960,"vw":5.236439},{"c":5.255,"h":5.26,"l":5.23,"n":570,"o":5.235,"t":"2026-10-13T19:15:00Z","v":75134,"vw":5.244699},{"c":5.28,"h":5.285,"l":5.255,"n":924,"o":5.255,"t":"2026-10-13T19:30:00Z","v":151617,"vw":5.27175},{"c":5.24,"h":5.29,"l":5.24,"n":2777,"o":5.275,"t":"2026-10-13T19:45:00Z","v":582255,"vw":5.268196},{"c":5.29,"h":5.29,"l":5.26,"n":54,"o":5.26,"t":"2026-10-13T20:00:00Z","v":364611,"vw":5.260389},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-14T12:30:00Z","v":253,"vw":5.25},{"c":5.17,"h":5.17,"l":5.17,"n":16,"o":5.17,"t":"2026-10-14T13:15:00Z","v":1072,"vw":5.17},{"c":5.15,"h":5.25,"l":5.125,"n":442,"o":5.22,"t":"2026-10-14T13:30:00Z","v":139833,"vw":5.170575},{"c":5.02,"h":5.18,"l":5.01,"n":594,"o":5.15,"t":"2026-10-14T13:45:00Z","v":178061,"vw":5.075058},{"c":4.945,"h":5.02,"l":4.92,"n":1680,"o":5.02,"t":"2026-10-14T14:00:00Z","v":517057,"vw":4.947917},{"c":4.94,"h":4.975,"l":4.93,"n":450,"o":4.945,"t":"2026-10-14T14:15:00Z","v":136941,"vw":4.948366},{"c":4.95,"h":4.97,"l":4.92,"n":847,"o":4.94,"t":"2026-10-14T14:30:00Z","v":209207,"vw":4.933795},{"c":4.935,"h":5,"l":4.93,"n":594,"o":4.95,"t":"2026-10-14T14:45:00Z","v":204959,"vw":4.966361},{"c":4.89,"h":4.945,"l":4.87,"n":1276,"o":4.93,"t":"2026-10-14T15:00:00Z","v":440155,"vw":4.900498},{"c":4.905,"h":4.925,"l":4.87,"n":1339,"o":4.885,"t":"2026-10-14T15:15:00Z","v":302292,"vw":4.896889},{"c":4.855,"h":4.9172,"l":4.855,"n":545,"o":4.9,"t":"2026-10-14T15:30:00Z","v":180531,"vw":4.886897},{"c":4.78,"h":4.87,"l":4.76,"n":756,"o":4.855,"t":"2026-10-14T15:45:00Z","v":184710,"vw":4.810484},{"c":4.72,"h":4.79,"l":4.71,"n":1074,"o":4.785,"t":"2026-10-14T16:00:00Z","v":238965,"vw":4.744132},{"c":4.715,"h":4.725,"l":4.665,"n":1259,"o":4.725,"t":"2026-10-14T16:15:00Z","v":408185,"vw":4.695446},{"c":4.735,"h":4.74,"l":4.69,"n":836,"o":4.715,"t":"2026-10-14T16:30:00Z","v":182826,"vw":4.714713},{"c":4.695,"h":4.765,"l":4.69,"n":1153,"o":4.735,"t":"2026-10-14T16:45:00Z","v":306545,"vw":4.731882},{"c":4.665,"h":4.7,"l":4.66,"n":604,"o":4.69,"t":"2026-10-14T17:00:00Z","v":118501,"vw":4.683956},{"c":4.655,"h":4.675,"l":4.65,"n":483,"o":4.665,"t":"2026-10-14T17:15:00Z","v":113530,"vw":4.665972},{"c":4.645,"h":4.66,"l":4.615,"n":725,"o":4.655,"t":"2026-10-14T17:30:00Z","v":135616,"vw":4.63575},{"c":4.595,"h":4.645,"l":4.59,"n":528,"o":4.64,"t":"2026-10-14T17:45:00Z","v":115239,"vw":4.615074},{"c":4.565,"h":4.59,"l":4.535,"n":952,"o":4.59,"t":"2026-10-14T18:00:00Z","v":185111,"vw":4.559871},{"c":4.53,"h":4.57,"l":4.525,"n":1129,"o":4.565,"t":"2026-10-14T18:15:00Z","v":342619,"vw":4.548624},{"c":4.52,"h":4.535,"l":4.5,"n":1435,"o":4.53,"t":"2026-10-14T18:30:00Z","v":306072,"vw":4.522584},{"c":4.51,"h":4.55,"l":4.5,"n":1228,"o":4.52,"t":"2026-10-14T18:45:00Z","v":292492,"vw":4.521942},{"c":4.535,"h":4.5364,"l":4.465,"n":1536,"o":4.515,"t":"2026-10-14T19:00:00Z","v":334906,"vw":4.501839},{"c":4.505,"h":4.555,"l":4.49,"n":1715,"o":4.535,"t":"2026-10-14T19:15:00Z","v":602681,"vw":4.518693},{"c":4.505,"h":4.52,"l":4.46,"n":2095,"o":4.5025,"t":"2026-10-14T19:30:00Z","v":536667,"vw":4.49632},{"c":4.47,"h":4.51,"l":4.45,"n":3838,"o":4.505,"t":"2026-10-14T19:45:00Z","v":1719399,"vw":4.480329},{"c":4.47,"h":4.49,"l":4.465,"n":49,"o":4.465,"t":"2026-10-14T20:00:00Z","v":556751,"vw":4.48958},{"c":4.58,"h":4.58,"l":4.5049,"n":2,"o":4.5049,"t":"2026-10-14T20:15:00Z","v":284,"vw":4.531344},{"c":4.51,"h":4.59,"l":4.51,"n":6,"o":4.555,"t":"2026-10-14T22:15:00Z","v":1550,"vw":4.535333},{"c":4.52,"h":4.53,"l":4.51,"n":12,"o":4.51,"t":"2026-10-14T22:30:00Z","v":1446,"vw":4.516967},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-14T22:45:00Z","v":345,"vw":4.53},{"c":4.57,"h":4.6,"l":4.57,"n":3,"o":4.6,"t":"2026-10-14T23:30:00Z","v":1337,"vw":4.57561},{"c":4.5,"h":4.55,"l":4.48,"n":23,"o":4.48,"t":"2026-10-15T08:00:00Z","v":12279,"vw":4.505448},{"c":4.5099,"h":4.51,"l":4.5098,"n":4,"o":4.5098,"t":"2026-10-15T10:00:00Z","v":1551,"vw":4.509945},{"c":4.5,"h":4.5074,"l":4.5,"n":3,"o":4.5074,"t":"2026-10-15T10:15:00Z","v":1895,"vw":4.503464},{"c":4.47,"h":4.49,"l":4.47,"n":7,"o":4.49,"t":"2026-10-15T10:45:00Z","v":1540,"vw":4.483333},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-15T11:15:00Z","v":235,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T11:30:00Z","v":600,"vw":4.4},{"c":4.37,"h":4.39,"l":4.37,"n":5,"o":4.39,"t":"2026-10-15T11:45:00Z","v":1314,"vw":4.379977},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-15T12:15:00Z","v":7721,"vw":4.39},{"c":4.4,"h":4.4,"l":4.39,"n":3,"o":4.39,"t":"2026-10-15T12:30:00Z","v":720,"vw":4.391705},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-15T12:45:00Z","v":1130,"vw":4.4},{"c":4.305,"h":4.435,"l":4.16,"n":1986,"o":4.39,"t":"2026-10-15T13:30:00Z","v":470760,"vw":4.261569},{"c":4.39,"h":4.39,"l":4.285,"n":2286,"o":4.305,"t":"2026-10-15T13:45:00Z","v":536697,"vw":4.332373},{"c":4.4,"h":4.47,"l":4.345,"n":2080,"o":4.385,"t":"2026-10-15T14:00:00Z","v":481601,"vw":4.409067},{"c":4.335,"h":4.3971,"l":4.335,"n":880,"o":4.3971,"t":"2026-10-15T14:15:00Z","v":199489,"vw":4.371355},{"c":4.335,"h":4.355,"l":4.325,"n":800,"o":4.33,"t":"2026-10-15T14:30:00Z","v":172102,"vw":4.342599},{"c":4.365,"h":4.38,"l":4.33,"n":1840,"o":4.34,"t":"2026-10-15T14:45:00Z","v":783590,"vw":4.360196},{"c":4.39,"h":4.39,"l":4.36,"n":1127,"o":4.365,"t":"2026-10-15T15:00:00Z","v":301316,"vw":4.377257},{"c":4.335,"h":4.41,"l":4.3325,"n":676,"o":4.385,"t":"2026-10-15T15:15:00Z","v":115623,"vw":4.376961},{"c":4.265,"h":4.34,"l":4.255,"n":710,"o":4.335,"t":"2026-10-15T15:30:00Z","v":199229,"vw":4.295699},{"c":4.265,"h":4.29,"l":4.25,"n":552,"o":4.265,"t":"2026-10-15T15:45:00Z","v":111783,"vw":4.272436},{"c":4.275,"h":4.3,"l":4.25,"n":800,"o":4.26,"t":"2026-10-15T16:00:00Z","v":293478,"vw":4.263057},{"c":4.28,"h":4.285,"l":4.27,"n":754,"o":4.28,"t":"2026-10-15T16:15:00Z","v":153044,"vw":4.275079},{"c":4.3188,"h":4.32,"l":4.275,"n":912,"o":4.28,"t":"2026-10-15T16:30:00Z","v":154975,"vw":4.298693},{"c":4.305,"h":4.335,"l":4.3,"n":374,"o":4.32,"t":"2026-10-15T16:45:00Z","v":70593,"vw":4.318013},{"c":4.295,"h":4.31,"l":4.295,"n":496,"o":4.3,"t":"2026-10-15T17:00:00Z","v":84176,"vw":4.301081},{"c":4.34,"h":4.34,"l":4.295,"n":614,"o":4.295,"t":"2026-10-15T17:15:00Z","v":131399,"vw":4.319395},{"c":4.35,"h":4.365,"l":4.335,"n":801,"o":4.335,"t":"2026-10-15T17:30:00Z","v":141087,"vw":4.349633},{"c":4.345,"h":4.36,"l":4.345,"n":548,"o":4.345,"t":"2026-10-15T17:45:00Z","v":77970,"vw":4.351032},{"c":4.325,"h":4.34,"l":4.315,"n":615,"o":4.34,"t":"2026-10-15T18:00:00Z","v":114489,"vw":4.32594},{"c":4.365,"h":4.37,"l":4.325,"n":630,"o":4.325,"t":"2026-10-15T18:15:00Z","v":106872,"vw":4.347022},{"c":4.365,"h":4.37,"l":4.35,"n":556,"o":4.37,"t":"2026-10-15T18:30:00Z","v":98638,"vw":4.359865},{"c":4.385,"h":4.385,"l":4.355,"n":546,"o":4.3601,"t":"2026-10-15T18:45:00Z","v":135966,"vw":4.367668},{"c":4.41,"h":4.41,"l":4.38,"n":1578,"o":4.39,"t":"2026-10-15T19:00:00Z","v":531271,"vw":4.396089},{"c":4.39,"h":4.42,"l":4.385,"n":803,"o":4.41,"t":"2026-10-15T19:15:00Z","v":307768,"vw":4.402531},{"c":4.435,"h":4.44,"l":4.38,"n":1687,"o":4.39,"t":"2026-10-15T19:30:00Z","v":795362,"vw":4.407424},{"c":4.39,"h":4.4599,"l":4.39,"n":3806,"o":4.435,"t":"2026-10-15T19:45:00Z","v":1711633,"vw":4.423781},{"c":4.3551,"h":4.4,"l":4.3551,"n":20,"o":4.4,"t":"2026-10-15T20:00:00Z","v":638985,"vw":4.3879},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-15T23:00:00Z","v":350,"vw":4.44},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-15T23:45:00Z","v":650,"vw":4.4},{"c":4.45,"h":4.48,"l":4.45,"n":9,"o":4.45,"t":"2026-10-16T08:00:00Z","v":4501,"vw":4.451458},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T09:45:00Z","v":500,"vw":4.5},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-16T11:45:00Z","v":614,"vw":4.47},{"c":4.47,"h":4.47,"l":4.46,"n":3,"o":4.46,"t":"2026-10-16T12:00:00Z","v":1000,"vw":4.468},{"c":4.35,"h":4.3662,"l":4.35,"n":2,"o":4.3662,"t":"2026-10-16T13:00:00Z","v":525,"vw":4.360029},{"c":4.45,"h":4.45,"l":4.44,"n":2,"o":4.44,"t":"2026-10-16T13:15:00Z","v":500,"vw":4.445},{"c":4.26,"h":4.478,"l":4.165,"n":1240,"o":4.41,"t":"2026-10-16T13:30:00Z","v":246324,"vw":4.274559},{"c":4.22,"h":4.26,"l":4.185,"n":988,"o":4.26,"t":"2026-10-16T13:45:00Z","v":269215,"vw":4.217922},{"c":4.225,"h":4.23,"l":4.195,"n":933,"o":4.215,"t":"2026-10-16T14:00:00Z","v":119317,"vw":4.210533},{"c":4.17,"h":4.23,"l":4.135,"n":1220,"o":4.225,"t":"2026-10-16T14:15:00Z","v":216987,"vw":4.158576},{"c":4.165,"h":4.185,"l":4.16,"n":695,"o":4.165,"t":"2026-10-16T14:30:00Z","v":94563,"vw":4.170072},{"c":4.125,"h":4.16,"l":4.12,"n":798,"o":4.16,"t":"2026-10-16T14:45:00Z","v":153466,"vw":4.134999},{"c":4.055,"h":4.12,"l":4.055,"n":736,"o":4.12,"t":"2026-10-16T15:00:00Z","v":120428,"vw":4.079954},{"c":4,"h":4.06,"l":3.99,"n":1958,"o":4.06,"t":"2026-10-16T15:15:00Z","v":760940,"vw":4.012326},{"c":3.98,"h":4.0071,"l":3.97,"n":821,"o":4.005,"t":"2026-10-16T15:30:00Z","v":234102,"vw":3.987493},{"c":3.945,"h":3.995,"l":3.935,"n":866,"o":3.97,"t":"2026-10-16T15:45:00Z","v":222296,"vw":3.963311},{"c":4.04,"h":4.04,"l":3.94,"n":921,"o":3.945,"t":"2026-10-16T16:00:00Z","v":248990,"vw":3.980547},{"c":4.035,"h":4.055,"l":4.03,"n":649,"o":4.05,"t":"2026-10-16T16:15:00Z","v":146694,"vw":4.039918},{"c":4.145,"h":4.165,"l":4.025,"n":1122,"o":4.035,"t":"2026-10-16T16:30:00Z","v":353542,"vw":4.0982},{"c":4.135,"h":4.185,"l":4.135,"n":1195,"o":4.145,"t":"2026-10-16T16:45:00Z","v":211068,"vw":4.158608},{"c":4.115,"h":4.14,"l":4.095,"n":752,"o":4.14,"t":"2026-10-16T17:00:00Z","v":128548,"vw":4.111815},{"c":4.105,"h":4.12,"l":4.09,"n":545,"o":4.12,"t":"2026-10-16T17:15:00Z","v":114032,"vw":4.1074},{"c":4.135,"h":4.15,"l":4.09,"n":775,"o":4.105,"t":"2026-10-16T17:30:00Z","v":191565,"vw":4.11762},{"c":4.015,"h":4.135,"l":4.015,"n":761,"o":4.135,"t":"2026-10-16T17:45:00Z","v":240169,"vw":4.05944},{"c":4.025,"h":4.04,"l":4.01,"n":703,"o":4.015,"t":"2026-10-16T18:00:00Z","v":194211,"vw":4.02437},{"c":3.985,"h":4.055,"l":3.98,"n":696,"o":4.02,"t":"2026-10-16T18:15:00Z","v":187177,"vw":4.011333},{"c":3.995,"h":4,"l":3.96,"n":849,"o":3.98,"t":"2026-10-16T18:30:00Z","v":188402,"vw":3.971719},{"c":3.965,"h":4,"l":3.9612,"n":584,"o":4,"t":"2026-10-16T18:45:00Z","v":100035,"vw":3.972837},{"c":3.97,"h":3.97,"l":3.93,"n":1024,"o":3.965,"t":"2026-10-16T19:00:00Z","v":266880,"vw":3.942379},{"c":3.925,"h":3.975,"l":3.905,"n":1189,"o":3.97,"t":"2026-10-16T19:15:00Z","v":430039,"vw":3.934856},{"c":3.905,"h":3.925,"l":3.895,"n":1091,"o":3.925,"t":"2026-10-16T19:30:00Z","v":343561,"vw":3.902792},{"c":3.915,"h":3.93,"l":3.8701,"n":3921,"o":3.905,"t":"2026-10-16T19:45:00Z","v":1724908,"vw":3.902312},{"c":3.91,"h":3.92,"l":3.91,"n":13,"o":3.915,"t":"2026-10-16T20:00:00Z","v":343880,"vw":3.919984},{"c":3.9423,"h":3.9423,"l":3.9423,"n":1,"o":3.9423,"t":"2026-10-16T20:15:00Z","v":1500,"vw":3.9423},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T20:45:00Z","v":1550,"vw":3.95},{"c":3.95,"h":3.95,"l":3.91,"n":13,"o":3.95,"t":"2026-10-16T21:00:00Z","v":804,"vw":3.944003},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T21:15:00Z","v":350,"vw":3.98},{"c":3.9765,"h":3.9765,"l":3.9765,"n":1,"o":3.9765,"t":"2026-10-16T21:30:00Z","v":3400,"vw":3.9765},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-16T22:00:00Z","v":650,"vw":3.95},{"c":3.9597,"h":3.9597,"l":3.9597,"n":1,"o":3.9597,"t":"2026-10-16T22:15:00Z","v":500,"vw":3.9597},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T23:45:00Z","v":250,"vw":3.95},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-19T08:00:00Z","v":195,"vw":4.04},{"c":4.03,"h":4.03,"l":4,"n":47,"o":4,"t":"2026-10-19T08:30:00Z","v":4609,"vw":4.016373},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T09:00:00Z","v":5446,"vw":4.06},{"c":4.06,"h":4.06,"l":4.05,"n":2,"o":4.05,"t":"2026-10-19T09:30:00Z","v":1500,"vw":4.056067},{"c":4.105,"h":4.14,"l":4.07,"n":57,"o":4.07,"t":"2026-10-19T11:45:00Z","v":18890,"vw":4.11378},{"c":4.0996,"h":4.11,"l":4.0996,"n":5,"o":4.11,"t":"2026-10-19T12:00:00Z","v":10373,"vw":4.100965},{"c":4.08,"h":4.09,"l":4.07,"n":9,"o":4.07,"t":"2026-10-19T13:15:00Z","v":6023,"vw":4.086555},{"c":4.05,"h":4.16,"l":4.05,"n":848,"o":4.11,"t":"2026-10-19T13:30:00Z","v":337976,"vw":4.10339},{"c":4.005,"h":4.055,"l":3.99,"n":637,"o":4.04,"t":"2026-10-19T13:45:00Z","v":115164,"vw":4.023719},{"c":4,"h":4.005,"l":3.96,"n":1030,"o":4.005,"t":"2026-10-19T14:00:00Z","v":246232,"vw":3.98688},{"c":3.975,"h":4.015,"l":3.96,"n":1120,"o":4,"t":"2026-10-19T14:15:00Z","v":426433,"vw":3.978139},{"c":4.025,"h":4.03,"l":3.955,"n":734,"o":3.975,"t":"2026-10-19T14:30:00Z","v":180386,"vw":3.990716},{"c":4.03,"h":4.05,"l":3.995,"n":641,"o":4.03,"t":"2026-10-19T14:45:00Z","v":146628,"vw":4.029483},{"c":4.085,"h":4.1,"l":4.005,"n":773,"o":4.03,"t":"2026-10-19T15:00:00Z","v":205349,"vw":4.054853},{"c":4.065,"h":4.1,"l":4.065,"n":536,"o":4.09,"t":"2026-10-19T15:15:00Z","v":118596,"vw":4.082007},{"c":4.065,"h":4.075,"l":4.0625,"n":337,"o":4.065,"t":"2026-10-19T15:30:00Z","v":50148,"vw":4.068305},{"c":4.06,"h":4.065,"l":4.0525,"n":428,"o":4.06,"t":"2026-10-19T15:45:00Z","v":71788,"vw":4.057648},{"c":3.975,"h":4.06,"l":3.97,"n":678,"o":4.055,"t":"2026-10-19T16:00:00Z","v":215447,"vw":4.012034},{"c":3.955,"h":3.975,"l":3.95,"n":462,"o":3.975,"t":"2026-10-19T16:15:00Z","v":69047,"vw":3.964717},{"c":3.97,"h":3.97,"l":3.945,"n":614,"o":3.955,"t":"2026-10-19T16:30:00Z","v":127751,"vw":3.959223},{"c":3.955,"h":3.97,"l":3.95,"n":585,"o":3.965,"t":"2026-10-19T16:45:00Z","v":94298,"vw":3.957907},{"c":3.935,"h":3.95,"l":3.92,"n":759,"o":3.95,"t":"2026-10-19T17:00:00Z","v":149483,"vw":3.934729},{"c":3.925,"h":3.935,"l":3.92,"n":503,"o":3.93,"t":"2026-10-19T17:15:00Z","v":84313,"vw":3.928852},{"c":3.905,"h":3.93,"l":3.9,"n":499,"o":3.925,"t":"2026-10-19T17:30:00Z","v":83163,"vw":3.920429},{"c":3.885,"h":3.9,"l":3.88,"n":479,"o":3.9,"t":"2026-10-19T17:45:00Z","v":84261,"vw":3.884569},{"c":3.87,"h":3.89,"l":3.87,"n":516,"o":3.885,"t":"2026-10-19T18:00:00Z","v":103248,"vw":3.880951},{"c":3.875,"h":3.89,"l":3.875,"n":474,"o":3.875,"t":"2026-10-19T18:15:00Z","v":98428,"vw":3.881389},{"c":3.885,"h":3.885,"l":3.86,"n":674,"o":3.875,"t":"2026-10-19T18:30:00Z","v":132628,"vw":3.870686},{"c":3.885,"h":3.89,"l":3.88,"n":605,"o":3.885,"t":"2026-10-19T18:45:00Z","v":117384,"vw":3.88339},{"c":3.895,"h":3.9,"l":3.88,"n":664,"o":3.885,"t":"2026-10-19T19:00:00Z","v":115508,"vw":3.893373},{"c":3.915,"h":3.928,"l":3.89,"n":875,"o":3.895,"t":"2026-10-19T19:15:00Z","v":205344,"vw":3.90968},{"c":3.895,"h":3.92,"l":3.885,"n":1138,"o":3.915,"t":"2026-10-19T19:30:00Z","v":323906,"vw":3.900896},{"c":3.875,"h":3.895,"l":3.87,"n":2651,"o":3.895,"t":"2026-10-19T19:45:00Z","v":875409,"vw":3.877663},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-19T20:00:00Z","v":380146,"vw":3.88},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T21:00:00Z","v":100,"vw":3.95},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-19T22:45:00Z","v":1000,"vw":3.87},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T23:00:00Z","v":200,"vw":3.94},{"c":3.92,"h":3.92,"l":3.92,"n":7,"o":3.92,"t":"2026-10-20T08:00:00Z","v":11254,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T08:30:00Z","v":1000,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T08:45:00Z","v":10000,"vw":3.92},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T11:00:00Z","v":501,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-20T11:15:00Z","v":500,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-20T11:30:00Z","v":10090,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-20T12:15:00Z","v":350,"vw":3.9},{"c":3.91,"h":3.9347,"l":3.91,"n":3,"o":3.9347,"t":"2026-10-20T12:30:00Z","v":10500,"vw":3.911176},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-20T13:00:00Z","v":16400,"vw":3.88},{"c":3.8,"h":3.85,"l":3.8,"n":18,"o":3.85,"t":"2026-10-20T13:15:00Z","v":18293,"vw":3.840314},{"c":3.905,"h":3.975,"l":3.79,"n":1556,"o":3.8,"t":"2026-10-20T13:30:00Z","v":449241,"vw":3.898273},{"c":4.02,"h":4.055,"l":3.895,"n":1467,"o":3.9,"t":"2026-10-20T13:45:00Z","v":252608,"vw":3.992478},{"c":4.105,"h":4.13,"l":4.02,"n":1264,"o":4.02,"t":"2026-10-20T14:00:00Z","v":233284,"vw":4.095015},{"c":4.205,"h":4.21,"l":4.1,"n":1708,"o":4.11,"t":"2026-10-20T14:15:00Z","v":393632,"vw":4.170115},{"c":4.22,"h":4.265,"l":4.195,"n":3350,"o":4.205,"t":"2026-10-20T14:30:00Z","v":930498,"vw":4.236533},{"c":4.185,"h":4.23,"l":4.175,"n":1379,"o":4.22,"t":"2026-10-20T14:45:00Z","v":290415,"vw":4.197964},{"c":4.135,"h":4.19,"l":4.125,"n":1058,"o":4.185,"t":"2026-10-20T15:00:00Z","v":190276,"vw":4.157965},{"c":4.1399,"h":4.155,"l":4.125,"n":742,"o":4.14,"t":"2026-10-20T15:15:00Z","v":97394,"vw":4.140296},{"c":4.125,"h":4.1388,"l":4.11,"n":553,"o":4.135,"t":"2026-10-20T15:30:00Z","v":61565,"vw":4.125652},{"c":4.115,"h":4.125,"l":4.11,"n":505,"o":4.12,"t":"2026-10-20T15:45:00Z","v":61659,"vw":4.117589},{"c":4.149,"h":4.149,"l":4.1013,"n":495,"o":4.115,"t":"2026-10-20T16:00:00Z","v":72175,"vw":4.117359},{"c":4.135,"h":4.165,"l":4.115,"n":614,"o":4.145,"t":"2026-10-20T16:15:00Z","v":83752,"vw":4.13629},{"c":4.12,"h":4.135,"l":4.12,"n":497,"o":4.13,"t":"2026-10-20T16:30:00Z","v":49145,"vw":4.130001},{"c":4.115,"h":4.125,"l":4.11,"n":446,"o":4.125,"t":"2026-10-20T16:45:00Z","v":43809,"vw":4.120013},{"c":4.115,"h":4.125,"l":4.11,"n":445,"o":4.115,"t":"2026-10-20T17:00:00Z","v":51252,"vw":4.117293},{"c":4.0901,"h":4.125,"l":4.09,"n":427,"o":4.12,"t":"2026-10-20T17:15:00Z","v":61616,"vw":4.111062},{"c":4.095,"h":4.1,"l":4.06,"n":919,"o":4.09,"t":"2026-10-20T17:30:00Z","v":273627,"vw":4.075373},{"c":4.085,"h":4.1,"l":4.08,"n":669,"o":4.1,"t":"2026-10-20T17:45:00Z","v":120900,"vw":4.088912},{"c":4.065,"h":4.09,"l":4.065,"n":706,"o":4.085,"t":"2026-10-20T18:00:00Z","v":123755,"vw":4.076849},{"c":4.05,"h":4.075,"l":4.05,"n":578,"o":4.065,"t":"2026-10-20T18:15:00Z","v":87628,"vw":4.060595},{"c":4.045,"h":4.06,"l":4.045,"n":772,"o":4.055,"t":"2026-10-20T18:30:00Z","v":141541,"vw":4.054194},{"c":4.055,"h":4.06,"l":4.045,"n":456,"o":4.045,"t":"2026-10-20T18:45:00Z","v":77751,"vw":4.053211},{"c":4.07,"h":4.07,"l":4.05,"n":716,"o":4.055,"t":"2026-10-20T19:00:00Z","v":127693,"vw":4.058311},{"c":4.085,"h":4.1,"l":4.06,"n":1005,"o":4.07,"t":"2026-10-20T19:15:00Z","v":223210,"vw":4.080139},{"c":4.1,"h":4.105,"l":4.07,"n":1210,"o":4.085,"t":"2026-10-20T19:30:00Z","v":280852,"vw":4.089377},{"c":4.09,"h":4.13,"l":4.07,"n":4183,"o":4.095,"t":"2026-10-20T19:45:00Z","v":1243703,"vw":4.099348},{"c":4.11,"h":4.11,"l":4.1,"n":20,"o":4.1,"t":"2026-10-20T20:00:00Z","v":429361,"vw":4.10001},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T22:00:00Z","v":1810,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T08:00:00Z","v":473,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T11:45:00Z","v":352,"vw":4.1},{"c":4.1,"h":4.11,"l":4.1,"n":8,"o":4.11,"t":"2026-10-21T12:30:00Z","v":6000,"vw":4.100336},{"c":4.15,"h":4.215,"l":4.1,"n":1476,"o":4.1,"t":"2026-10-21T13:30:00Z","v":360919,"vw":4.169921},{"c":4.155,"h":4.205,"l":4.135,"n":1609,"o":4.15,"t":"2026-10-21T13:45:00Z","v":303236,"vw":4.163942},{"c":4.195,"h":4.23,"l":4.155,"n":1245,"o":4.16,"t":"2026-10-21T14:00:00Z","v":213023,"vw":4.193599},{"c":4.175,"h":4.2,"l":4.17,"n":1057,"o":4.195,"t":"2026-10-21T14:15:00Z","v":182513,"vw":4.182375},{"c":4.17,"h":4.195,"l":4.155,"n":1100,"o":4.175,"t":"2026-10-21T14:30:00Z","v":164078,"vw":4.171026},{"c":4.17,"h":4.195,"l":4.16,"n":1041,"o":4.165,"t":"2026-10-21T14:45:00Z","v":186285,"vw":4.17326},{"c":4.18,"h":4.195,"l":4.165,"n":1209,"o":4.165,"t":"2026-10-21T15:00:00Z","v":284358,"vw":4.180753},{"c":4.155,"h":4.18,"l":4.145,"n":1291,"o":4.175,"t":"2026-10-21T15:15:00Z","v":268874,"vw":4.162445},{"c":4.14,"h":4.17,"l":4.12,"n":1453,"o":4.155,"t":"2026-10-21T15:30:00Z","v":250983,"vw":4.149754},{"c":4.105,"h":4.15,"l":4.1,"n":1032,"o":4.14,"t":"2026-10-21T15:45:00Z","v":225398,"vw":4.125569},{"c":4.135,"h":4.145,"l":4.09,"n":1164,"o":4.105,"t":"2026-10-21T16:00:00Z","v":239631,"vw":4.11112},{"c":4.145,"h":4.15,"l":4.115,"n":779,"o":4.135,"t":"2026-10-21T16:15:00Z","v":119806,"vw":4.125009},{"c":4.17,"h":4.195,"l":4.115,"n":1056,"o":4.14,"t":"2026-10-21T16:30:00Z","v":229834,"vw":4.156143},{"c":4.12,"h":4.18,"l":4.12,"n":847,"o":4.18,"t":"2026-10-21T16:45:00Z","v":141662,"vw":4.150025},{"c":4.13,"h":4.14,"l":4.1,"n":1034,"o":4.125,"t":"2026-10-21T17:00:00Z","v":199539,"vw":4.123847},{"c":4.12,"h":4.13,"l":4.11,"n":590,"o":4.13,"t":"2026-10-21T17:15:00Z","v":92303,"vw":4.116818},{"c":4.125,"h":4.13,"l":4.11,"n":604,"o":4.115,"t":"2026-10-21T17:30:00Z","v":136712,"vw":4.118414},{"c":4.145,"h":4.145,"l":4.12,"n":669,"o":4.125,"t":"2026-10-21T17:45:00Z","v":123379,"vw":4.128097},{"c":4.15,"h":4.155,"l":4.14,"n":696,"o":4.145,"t":"2026-10-21T18:00:00Z","v":121817,"vw":4.14975},{"c":4.15,"h":4.16,"l":4.14,"n":632,"o":4.16,"t":"2026-10-21T18:15:00Z","v":116640,"vw":4.148174},{"c":4.17,"h":4.17,"l":4.145,"n":610,"o":4.15,"t":"2026-10-21T18:30:00Z","v":95516,"vw":4.157447},{"c":4.15,"h":4.18,"l":4.145,"n":769,"o":4.175,"t":"2026-10-21T18:45:00Z","v":128440,"vw":4.161017},{"c":4.145,"h":4.165,"l":4.135,"n":837,"o":4.155,"t":"2026-10-21T19:00:00Z","v":163245,"vw":4.150502},{"c":4.16,"h":4.16,"l":4.135,"n":760,"o":4.145,"t":"2026-10-21T19:15:00Z","v":119598,"vw":4.148705},{"c":4.17,"h":4.18,"l":4.16,"n":1036,"o":4.16,"t":"2026-10-21T19:30:00Z","v":218882,"vw":4.171641},{"c":4.135,"h":4.18,"l":4.09,"n":4320,"o":4.165,"t":"2026-10-21T19:45:00Z","v":1399764,"vw":4.131703},{"c":4.14,"h":4.14,"l":4.14,"n":32,"o":4.14,"t":"2026-10-21T20:00:00Z","v":468329,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T23:00:00Z","v":1200,"vw":4.12},{"c":3.99,"h":4,"l":3.97,"n":22,"o":4,"t":"2026-10-22T08:00:00Z","v":9513,"vw":3.989433},{"c":3.94,"h":3.95,"l":3.93,"n":18,"o":3.95,"t":"2026-10-22T08:30:00Z","v":77001,"vw":3.940134},{"c":3.96,"h":3.98,"l":3.96,"n":7,"o":3.98,"t":"2026-10-22T08:45:00Z","v":5256,"vw":3.960571},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-22T11:00:00Z","v":101,"vw":3.96},{"c":3.95,"h":4,"l":3.95,"n":16,"o":3.96,"t":"2026-10-22T13:15:00Z","v":5769,"vw":3.964318},{"c":3.848,"h":3.95,"l":3.81,"n":956,"o":3.91,"t":"2026-10-22T13:30:00Z","v":402884,"vw":3.882588},{"c":3.845,"h":3.85,"l":3.795,"n":1409,"o":3.845,"t":"2026-10-22T13:45:00Z","v":652655,"vw":3.820488},{"c":3.885,"h":3.94,"l":3.845,"n":924,"o":3.845,"t":"2026-10-22T14:00:00Z","v":296350,"vw":3.881231},{"c":3.82,"h":3.92,"l":3.81,"n":770,"o":3.8818,"t":"2026-10-22T14:15:00Z","v":155204,"vw":3.855816},{"c":3.845,"h":3.85,"l":3.8,"n":575,"o":3.825,"t":"2026-10-22T14:30:00Z","v":128830,"vw":3.822026},{"c":3.822,"h":3.845,"l":3.795,"n":942,"o":3.845,"t":"2026-10-22T14:45:00Z","v":353626,"vw":3.813191},{"c":3.77,"h":3.83,"l":3.77,"n":946,"o":3.825,"t":"2026-10-22T15:00:00Z","v":213236,"vw":3.793885},{"c":3.825,"h":3.825,"l":3.755,"n":1836,"o":3.775,"t":"2026-10-22T15:15:00Z","v":645536,"vw":3.776955},{"c":3.8205,"h":3.845,"l":3.82,"n":256,"o":3.83,"t":"2026-10-22T15:30:00Z","v":104361,"vw":3.833994}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05024239162676662,"strike":6.009695665070665,"iv":1.1184315947301784,"gamma":0.14628409089878577,"theta":-0.0036500009175851407,"vega":0.0018844216400661499,"rho":0.0002581319884480656,"breakevenPct":59.68216223181637},{"delta":0.15,"premium":0.16071282681850513,"strike":10.428513072740206,"iv":2.5150119364636705,"gamma":0.09009778978374797,"theta":-0.010978366994182802,"vega":0.0024957333592298763,"rho":0.00032408382042364137,"breakevenPct":179.0309854956182},{"delta":0.2,"premium":0.1413228083721344,"strike":6.958737004656128,"iv":1.590392395930107,"gamma":0.2043174925932298,"theta":-0.00786727275230609,"vega":0.002995897802021666,"rho":0.0004899649949552494,"breakevenPct":87.08985014567227},{"delta":0.25,"premium":0.15144582723279648,"strike":4.894216691068814,"iv":1.0559799780380674,"gamma":0.2723396778916545,"theta":-0.00612214494875549,"vega":0.0033163616398243045,"rho":0.0006324514402319587,"breakevenPct":32.95553407909382},{"delta":0.3,"premium":0.19719985358711567,"strike":4.711200585651538,"iv":1.0581944729136163,"gamma":0.2881522693997072,"theta":-0.006506478770131771,"vega":0.003517679355783309,"rho":0.0007470199209356508,"breakevenPct":29.338614999701},{"delta":0.35,"premium":0.24295387994143483,"strike":4.528184480234261,"iv":1.0604089677891655,"gamma":0.30396486090775987,"theta":-0.006890812591508052,"vega":0.0037189970717423134,"rho":0.0008615884016393428,"breakevenPct":25.721695920308186},{"delta":0.4,"premium":0.28870790629575405,"strike":4.345168374816984,"iv":1.0626234626647144,"gamma":0.3197774524158126,"theta":-0.007275146412884334,"vega":0.003920314787701318,"rho":0.0009761568823430351,"breakevenPct":22.10477684091536},{"delta":0.45,"premium":0.33446193265007323,"strike":4.162152269399707,"iv":1.0648379575402636,"gamma":0.3355900439238653,"theta":-0.007659480234260615,"vega":0.004121632503660322,"rho":0.001090725363046727,"breakevenPct":18.487857761522537},{"delta":0.5,"premium":0.3852134621377376,"strike":3.982237457151761,"iv":1.06826185727641,"gamma":0.3472446868183235,"theta":-0.007962698660018698,"vega":0.004275132440012465,"rho":0.0012014350021367472,"breakevenPct":15.08434569932802},{"delta":0.55,"premium":0.4748052352757869,"strike":3.82642567778124,"iv":1.0810851667186039,"gamma":0.32658404487379245,"theta":-0.007635493923340605,"vega":0.004056995948893736,"rho":0.0012821539950012104,"breakevenPct":13.339417998867646},{"delta":0.6,"premium":0.564397008413836,"strike":3.67061389841072,"iv":1.0939084761607978,"gamma":0.30592340292926146,"theta":-0.007308289186662512,"vega":0.003838859457775008,"rho":0.0013628729878656734,"breakevenPct":11.594490298407276},{"delta":0.65,"premium":0.6539887815518853,"strike":3.5148021190401995,"iv":1.1067317856029917,"gamma":0.28526276098473047,"theta":-0.006981084449984419,"vega":0.003620722966656279,"rho":0.0014435919807301366,"breakevenPct":9.849562597946901},{"delta":0.7,"premium":0.7435805546899344,"strike":3.3589903396696794,"iv":1.1195550950451854,"gamma":0.2646021190401995,"theta":-0.006653879713306327,"vega":0.003402586475537551,"rho":0.0015243109735945995,"breakevenPct":8.10463489748653},{"delta":0.75,"premium":0.8331723278279838,"strike":3.2031785602991585,"iv":1.1323784044873793,"gamma":0.24394147709566844,"theta":-0.006326674976628233,"vega":0.0031844499844188223,"rho":0.0016050299664590627,"breakevenPct":6.359707197026157},{"delta":0.8,"premium":0.9227641009660331,"strike":3.0473667809286384,"iv":1.1452017139295732,"gamma":0.22328083515113742,"theta":-0.00599947023995014,"vega":0.0029663134933000934,"rho":0.001685748959323526,"breakevenPct":4.614779496565783},{"delta":0.85,"premium":1.4306002599982222,"strike":2.513316192406864,"iv":1.8715564361592665,"gamma":0.1691083752266028,"theta":-0.006129502212866375,"vega":0.0024276385789573046,"rho":0.0014329530228290345,"breakevenPct":3.924017191174861},{"delta":0.9,"premium":2.121117874938198,"strike":1.81405784816385,"iv":2.9095685570777556,"gamma":0.10029856951769858,"theta":-0.006459246771582432,"vega":0.0017489583763097528,"rho":0.0010344838987984468,"breakevenPct":3.693694943400479}],"put":[{"delta":0.1,"premium":0.0718037779476158,"strike":2.436075558952316,"iv":1.3667812410820854,"gamma":0.13537963127914518,"theta":-0.0037605294172183366,"vega":0.0018021458054531796,"rho":-0.00036838729984807846,"breakevenPct":37.700348326621864},{"delta":0.15,"premium":0.09573945031806079,"strike":2.9147890063612154,"iv":1.0399720381261557,"gamma":0.21621186279090646,"theta":-0.004218484071532142,"vega":0.0024794413865625343,"rho":-0.0005439100103590811,"breakevenPct":25.716744241287092},{"delta":0.2,"premium":0.15258743247085585,"strike":3.1168609610463465,"iv":0.98691851009383,"gamma":0.24613082172305942,"theta":-0.004650582883139039,"vega":0.0027986636337787884,"rho":-0.0007428031859277479,"breakevenPct":21.89002559748378},{"delta":0.25,"premium":0.21656241114586294,"strike":3.25902758032414,"iv":0.9931454080181974,"gamma":0.2650247654250782,"theta":-0.00507708274097242,"vega":0.0030403468865510376,"rho":-0.0009467571191366388,"breakevenPct":19.82963981084909},{"delta":0.3,"premium":0.28053738982087006,"strike":3.4011941996019335,"iv":0.9993723059425648,"gamma":0.28391870912709694,"theta":-0.0055035825988058,"vega":0.0032820301393232864,"rho":-0.0011507110523455294,"breakevenPct":17.7692540242144},{"delta":0.35,"premium":0.34451236849587713,"strike":3.543360818879727,"iv":1.0055992038669321,"gamma":0.3028126528291157,"theta":-0.005930082456639181,"vega":0.0035237133920955357,"rho":-0.0013546649855544204,"breakevenPct":15.708868237579711},{"delta":0.4,"premium":0.4084873471708843,"strike":3.6855274381575205,"iv":1.0118261017912995,"gamma":0.3217065965311345,"theta":-0.006356582314472562,"vega":0.003765396644867785,"rho":-0.0015586189187633114,"breakevenPct":13.64848245094502},{"delta":0.45,"premium":0.47246232584589143,"strike":3.8276940574353144,"iv":1.0180529997156669,"gamma":0.3406005402331532,"theta":-0.006783082172305943,"vega":0.004007079897640034,"rho":-0.0017625728519722024,"breakevenPct":11.58809666431033},{"delta":0.5,"premium":0.5364373045208984,"strike":3.9698606767131075,"iv":1.0242798976400342,"gamma":0.359494483935172,"theta":-0.007209582030139322,"vega":0.0042487631504122825,"rho":-0.001966526785181093,"breakevenPct":9.527710877675641},{"delta":0.55,"premium":0.6192578125,"strike":4.102604166666667,"iv":0.9937619270833334,"gamma":0.35065395833333335,"theta":-0.0067459375,"vega":0.004064010416666666,"rho":-0.002184656247080693,"breakevenPct":8.212217281510753},{"delta":0.6,"premium":0.7071484375,"strike":4.2328125,"iv":0.9533582812500001,"gamma":0.334351875,"theta":-0.0060428125000000004,"vega":0.0037645312500000005,"rho":-0.002406599429897082,"breakevenPct":7.09712615283267},{"delta":0.65,"premium":0.7950390625000001,"strike":4.363020833333334,"iv":0.9129546354166667,"gamma":0.3180497916666667,"theta":-0.0053396875,"vega":0.0034650520833333334,"rho":-0.0026285426127134717,"breakevenPct":5.982035024154586},{"delta":0.7,"premium":0.8829296875,"strike":4.493229166666667,"iv":0.8725509895833334,"gamma":0.30174770833333336,"theta":-0.0046365625,"vega":0.0031655729166666672,"rho":-0.0028504857955298606,"breakevenPct":4.866943895476502},{"delta":0.75,"premium":0.9708203125000001,"strike":4.6234375,"iv":0.8321473437500001,"gamma":0.28544562500000004,"theta":-0.0039334374999999994,"vega":0.00286609375,"rho":-0.0030724289783462502,"breakevenPct":3.751852766798417},{"delta":0.8,"premium":1.0587109375000001,"strike":4.753645833333334,"iv":0.7917436979166667,"gamma":0.26914354166666665,"theta":-0.003230312499999999,"vega":0.002566614583333333,"rho":-0.00329437216116264,"breakevenPct":2.6367616381203307},{"delta":0.85,"premium":1.1466015625000001,"strike":4.883854166666667,"iv":0.7513400520833333,"gamma":0.2528414583333333,"theta":-0.0025271875,"vega":0.0022671354166666664,"rho":-0.003516315343979029,"breakevenPct":1.521670509442247},{"delta":0.9,"premium":4.3415445205525005,"strike":8.0927033119519,"iv":1.734952793340326,"gamma":0.094326636000758,"theta":-0.004620144235399792,"vega":0.0018824753847903712,"rho":-0.006233288946377455,"breakevenPct":1.1613430008031875}]},"raw":{"call":[{"delta":0.1,"premium":0.05024239162676662,"strike":6.009695665070665,"iv":1.1184315947301784,"gamma":0.14628409089878577,"theta":-0.0036500009175851407,"vega":0.0018844216400661499,"rho":0.0002581319884480656,"breakevenPct":59.68216223181637},{"delta":0.15,"premium":0.16071282681850513,"strike":10.428513072740206,"iv":2.5150119364636705,"gamma":0.09009778978374797,"theta":-0.010978366994182802,"vega":0.0024957333592298763,"rho":0.00032408382042364137,"breakevenPct":179.0309854956182},{"delta":0.2,"premium":0.1413228083721344,"strike":6.958737004656128,"iv":1.590392395930107,"gamma":0.2043174925932298,"theta":-0.00786727275230609,"vega":0.002995897802021666,"rho":0.0004899649949552494,"breakevenPct":87.08985014567227},{"delta":0.25,"premium":0.15144582723279648,"strike":4.894216691068814,"iv":1.0559799780380674,"gamma":0.2723396778916545,"theta":-0.00612214494875549,"vega":0.0033163616398243045,"rho":0.0006324514402319587,"breakevenPct":32.95553407909382},{"delta":0.3,"premium":0.19719985358711567,"strike":4.711200585651538,"iv":1.0581944729136163,"gamma":0.2881522693997072,"theta":-0.006506478770131771,"vega":0.003517679355783309,"rho":0.0007470199209356508,"breakevenPct":29.338614999701},{"delta":0.35,"premium":0.24295387994143483,"strike":4.528184480234261,"iv":1.0604089677891655,"gamma":0.30396486090775987,"theta":-0.006890812591508052,"vega":0.0037189970717423134,"rho":0.0008615884016393428,"breakevenPct":25.721695920308186},{"delta":0.4,"premium":0.28870790629575405,"strike":4.345168374816984,"iv":1.0626234626647144,"gamma":0.3197774524158126,"theta":-0.007275146412884334,"vega":0.003920314787701318,"rho":0.0009761568823430351,"breakevenPct":22.10477684091536},{"delta":0.45,"premium":0.33446193265007323,"strike":4.162152269399707,"iv":1.0648379575402636,"gamma":0.3355900439238653,"theta":-0.007659480234260615,"vega":0.004121632503660322,"rho":0.001090725363046727,"breakevenPct":18.487857761522537},{"delta":0.5,"premium":0.3852134621377376,"strike":3.982237457151761,"iv":1.06826185727641,"gamma":0.3472446868183235,"theta":-0.007962698660018698,"vega":0.004275132440012465,"rho":0.0012014350021367472,"breakevenPct":15.08434569932802},{"delta":0.55,"premium":0.4748052352757869,"strike":3.82642567778124,"iv":1.0810851667186039,"gamma":0.32658404487379245,"theta":-0.007635493923340605,"vega":0.004056995948893736,"rho":0.0012821539950012104,"breakevenPct":13.339417998867646},{"delta":0.6,"premium":0.564397008413836,"strike":3.67061389841072,"iv":1.0939084761607978,"gamma":0.30592340292926146,"theta":-0.007308289186662512,"vega":0.003838859457775008,"rho":0.0013628729878656734,"breakevenPct":11.594490298407276},{"delta":0.65,"premium":0.6539887815518853,"strike":3.5148021190401995,"iv":1.1067317856029917,"gamma":0.28526276098473047,"theta":-0.006981084449984419,"vega":0.003620722966656279,"rho":0.0014435919807301366,"breakevenPct":9.849562597946901},{"delta":0.7,"premium":0.7435805546899344,"strike":3.3589903396696794,"iv":1.1195550950451854,"gamma":0.2646021190401995,"theta":-0.006653879713306327,"vega":0.003402586475537551,"rho":0.0015243109735945995,"breakevenPct":8.10463489748653},{"delta":0.75,"premium":0.8331723278279838,"strike":3.2031785602991585,"iv":1.1323784044873793,"gamma":0.24394147709566844,"theta":-0.006326674976628233,"vega":0.0031844499844188223,"rho":0.0016050299664590627,"breakevenPct":6.359707197026157},{"delta":0.8,"premium":0.9227641009660331,"strike":3.0473667809286384,"iv":1.1452017139295732,"gamma":0.22328083515113742,"theta":-0.00599947023995014,"vega":0.0029663134933000934,"rho":0.001685748959323526,"breakevenPct":4.614779496565783},{"delta":0.85,"premium":1.4306002599982222,"strike":2.513316192406864,"iv":1.8715564361592665,"gamma":0.1691083752266028,"theta":-0.006129502212866375,"vega":0.0024276385789573046,"rho":0.0014329530228290345,"breakevenPct":3.924017191174861},{"delta":0.9,"premium":2.121117874938198,"strike":1.81405784816385,"iv":2.9095685570777556,"gamma":0.10029856951769858,"theta":-0.006459246771582432,"vega":0.0017489583763097528,"rho":0.0010344838987984468,"breakevenPct":3.693694943400479}],"put":[{"delta":0.1,"premium":0.0718037779476158,"strike":2.436075558952316,"iv":1.3667812410820854,"gamma":0.13537963127914518,"theta":-0.0037605294172183366,"vega":0.0018021458054531796,"rho":-0.00036838729984807846,"breakevenPct":37.700348326621864},{"delta":0.15,"premium":0.09573945031806079,"strike":2.9147890063612154,"iv":1.0399720381261557,"gamma":0.21621186279090646,"theta":-0.004218484071532142,"vega":0.0024794413865625343,"rho":-0.0005439100103590811,"breakevenPct":25.716744241287092},{"delta":0.2,"premium":0.15258743247085585,"strike":3.1168609610463465,"iv":0.98691851009383,"gamma":0.24613082172305942,"theta":-0.004650582883139039,"vega":0.0027986636337787884,"rho":-0.0007428031859277479,"breakevenPct":21.89002559748378},{"delta":0.25,"premium":0.21656241114586294,"strike":3.25902758032414,"iv":0.9931454080181974,"gamma":0.2650247654250782,"theta":-0.00507708274097242,"vega":0.0030403468865510376,"rho":-0.0009467571191366388,"breakevenPct":19.82963981084909},{"delta":0.3,"premium":0.28053738982087006,"strike":3.4011941996019335,"iv":0.9993723059425648,"gamma":0.28391870912709694,"theta":-0.0055035825988058,"vega":0.0032820301393232864,"rho":-0.0011507110523455294,"breakevenPct":17.7692540242144},{"delta":0.35,"premium":0.34451236849587713,"strike":3.543360818879727,"iv":1.0055992038669321,"gamma":0.3028126528291157,"theta":-0.005930082456639181,"vega":0.0035237133920955357,"rho":-0.0013546649855544204,"breakevenPct":15.708868237579711},{"delta":0.4,"premium":0.4084873471708843,"strike":3.6855274381575205,"iv":1.0118261017912995,"gamma":0.3217065965311345,"theta":-0.006356582314472562,"vega":0.003765396644867785,"rho":-0.0015586189187633114,"breakevenPct":13.64848245094502},{"delta":0.45,"premium":0.47246232584589143,"strike":3.8276940574353144,"iv":1.0180529997156669,"gamma":0.3406005402331532,"theta":-0.006783082172305943,"vega":0.004007079897640034,"rho":-0.0017625728519722024,"breakevenPct":11.58809666431033},{"delta":0.5,"premium":0.5364373045208984,"strike":3.9698606767131075,"iv":1.0242798976400342,"gamma":0.359494483935172,"theta":-0.007209582030139322,"vega":0.0042487631504122825,"rho":-0.001966526785181093,"breakevenPct":9.527710877675641},{"delta":0.55,"premium":0.6192578125,"strike":4.102604166666667,"iv":0.9937619270833334,"gamma":0.35065395833333335,"theta":-0.0067459375,"vega":0.004064010416666666,"rho":-0.002184656247080693,"breakevenPct":8.212217281510753},{"delta":0.6,"premium":0.7071484375,"strike":4.2328125,"iv":0.9533582812500001,"gamma":0.334351875,"theta":-0.0060428125000000004,"vega":0.0037645312500000005,"rho":-0.002406599429897082,"breakevenPct":7.09712615283267},{"delta":0.65,"premium":0.7950390625000001,"strike":4.363020833333334,"iv":0.9129546354166667,"gamma":0.3180497916666667,"theta":-0.0053396875,"vega":0.0034650520833333334,"rho":-0.0026285426127134717,"breakevenPct":5.982035024154586},{"delta":0.7,"premium":0.8829296875,"strike":4.493229166666667,"iv":0.8725509895833334,"gamma":0.30174770833333336,"theta":-0.0046365625,"vega":0.0031655729166666672,"rho":-0.0028504857955298606,"breakevenPct":4.866943895476502},{"delta":0.75,"premium":0.9708203125000001,"strike":4.6234375,"iv":0.8321473437500001,"gamma":0.28544562500000004,"theta":-0.0039334374999999994,"vega":0.00286609375,"rho":-0.0030724289783462502,"breakevenPct":3.751852766798417},{"delta":0.8,"premium":1.0587109375000001,"strike":4.753645833333334,"iv":0.7917436979166667,"gamma":0.26914354166666665,"theta":-0.003230312499999999,"vega":0.002566614583333333,"rho":-0.00329437216116264,"breakevenPct":2.6367616381203307},{"delta":0.85,"premium":1.1466015625000001,"strike":4.883854166666667,"iv":0.7513400520833333,"gamma":0.2528414583333333,"theta":-0.0025271875,"vega":0.0022671354166666664,"rho":-0.003516315343979029,"breakevenPct":1.521670509442247},{"delta":0.9,"premium":4.3415445205525005,"strike":8.0927033119519,"iv":1.734952793340326,"gamma":0.094326636000758,"theta":-0.004620144235399792,"vega":0.0018824753847903712,"rho":-0.006233288946377455,"breakevenPct":1.1613430008031875}]}},"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"}}