{"symbol":"ACTG","url":"https://intraalpha.com/companies/ACTG","capturedAt":"2026-10-22T12:30:21.290Z","state":"ready","quote":{"symbol":"ACTG","last_price":4.18,"prev_close":4.2,"regular_close":4.18,"change":-0.02,"change_pct":-0.4762,"regular_change":-0.02,"regular_change_pct":-0.4762,"extended_change":0,"extended_change_pct":0,"bid":4.13,"ask":4.56,"bid_size":2000,"ask_size":100,"volume":163074,"vwap":4.203248,"open":4.2,"high":4.255,"low":4.17,"close":4.18,"trade_count":1684,"last_trade_at":"2026-10-21T20:00:00.530636372Z","last_quote_at":"2026-10-22T11:39:35.653620557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:30:06.059485448-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ACTG","fetched_at":"2026-10-22T12:30:20.034303+00:00","name":"Acacia Research Corporation","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUSINESS EQUIPMENT & SUPPLIES","country":"USA","description":"Acacia Research Corporation intends to acquire undervalued businesses primarily in the technology, life sciences, industry and financial services segments in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":407913000,"ebitda":18773000,"pe_ratio":null,"peg_ratio":2.366,"book_value":5.4,"dividend_per_share":null,"dividend_yield":null,"eps":-0.16,"revenue_ttm":278374000,"gross_profit_ttm":61706000,"profit_margin":-0.0539,"operating_margin_ttm":0.0743,"return_on_assets_ttm":-0.0154,"return_on_equity_ttm":-0.0417,"quarterly_earnings_growth":-0.975,"quarterly_revenue_growth":1.236,"analyst_target_price":6,"analyst_number":null,"beta":0.507,"fifty_two_week_high":5.27,"fifty_two_week_low":3.24,"fifty_day_ma":4.436,"two_hundred_day_ma":4.506,"shares_outstanding":97587000,"forward_pe":47.39,"price_to_sales":1.465,"price_to_book":0.799,"ev_to_revenue":0.684,"ev_to_ebitda":11.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:30:20.034303+00:00"},"optionObservedAt":"2026-10-21T19:55:09.868Z","bars":[{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T12:05:00Z","v":300,"vw":4.26},{"c":4.29,"h":4.34,"l":4.29,"n":51,"o":4.32,"t":"2026-10-15T13:30:00Z","v":9978,"vw":4.311186},{"c":4.31,"h":4.31,"l":4.275,"n":49,"o":4.29,"t":"2026-10-15T13:35:00Z","v":4401,"vw":4.291798},{"c":4.29,"h":4.31,"l":4.29,"n":37,"o":4.31,"t":"2026-10-15T13:45:00Z","v":1239,"vw":4.297344},{"c":4.285,"h":4.29,"l":4.285,"n":22,"o":4.285,"t":"2026-10-15T13:50:00Z","v":809,"vw":4.286351},{"c":4.29,"h":4.29,"l":4.29,"n":12,"o":4.29,"t":"2026-10-15T13:55:00Z","v":587,"vw":4.29},{"c":4.295,"h":4.295,"l":4.295,"n":7,"o":4.295,"t":"2026-10-15T14:00:00Z","v":1312,"vw":4.295},{"c":4.305,"h":4.305,"l":4.295,"n":38,"o":4.295,"t":"2026-10-15T14:05:00Z","v":1669,"vw":4.297676},{"c":4.315,"h":4.315,"l":4.31,"n":28,"o":4.31,"t":"2026-10-15T14:10:00Z","v":1011,"vw":4.310755},{"c":4.305,"h":4.31,"l":4.305,"n":32,"o":4.31,"t":"2026-10-15T14:15:00Z","v":882,"vw":4.30818},{"c":4.305,"h":4.305,"l":4.305,"n":4,"o":4.305,"t":"2026-10-15T14:20:00Z","v":120,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":11,"o":4.3,"t":"2026-10-15T14:25:00Z","v":272,"vw":4.3},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-15T14:30:00Z","v":1519,"vw":4.305},{"c":4.3,"h":4.315,"l":4.3,"n":88,"o":4.305,"t":"2026-10-15T14:40:00Z","v":13502,"vw":4.307725},{"c":4.295,"h":4.295,"l":4.295,"n":3,"o":4.295,"t":"2026-10-15T14:45:00Z","v":245,"vw":4.295},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-15T14:50:00Z","v":482,"vw":4.29},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-15T14:55:00Z","v":111,"vw":4.295},{"c":4.28,"h":4.29,"l":4.28,"n":36,"o":4.29,"t":"2026-10-15T15:10:00Z","v":2934,"vw":4.287433},{"c":4.27,"h":4.28,"l":4.27,"n":20,"o":4.28,"t":"2026-10-15T15:20:00Z","v":5969,"vw":4.279649},{"c":4.265,"h":4.27,"l":4.265,"n":25,"o":4.27,"t":"2026-10-15T15:25:00Z","v":1500,"vw":4.269565},{"c":4.265,"h":4.265,"l":4.26,"n":13,"o":4.26,"t":"2026-10-15T15:30:00Z","v":1479,"vw":4.264615},{"c":4.265,"h":4.265,"l":4.26,"n":11,"o":4.265,"t":"2026-10-15T15:40:00Z","v":562,"vw":4.263837},{"c":4.285,"h":4.285,"l":4.265,"n":167,"o":4.265,"t":"2026-10-15T15:45:00Z","v":12646,"vw":4.270514},{"c":4.28,"h":4.285,"l":4.28,"n":9,"o":4.285,"t":"2026-10-15T15:50:00Z","v":532,"vw":4.281163},{"c":4.285,"h":4.2899,"l":4.285,"n":19,"o":4.285,"t":"2026-10-15T15:55:00Z","v":2878,"vw":4.286113},{"c":4.29,"h":4.29,"l":4.29,"n":41,"o":4.29,"t":"2026-10-15T16:00:00Z","v":813,"vw":4.29},{"c":4.28,"h":4.2899,"l":4.28,"n":9,"o":4.285,"t":"2026-10-15T16:10:00Z","v":753,"vw":4.283896},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-10-15T16:25:00Z","v":200,"vw":4.285},{"c":4.305,"h":4.305,"l":4.285,"n":71,"o":4.2895,"t":"2026-10-15T16:30:00Z","v":9018,"vw":4.292231},{"c":4.305,"h":4.305,"l":4.305,"n":24,"o":4.305,"t":"2026-10-15T16:35:00Z","v":590,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-15T16:40:00Z","v":220,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":5,"o":4.305,"t":"2026-10-15T16:45:00Z","v":239,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":5,"o":4.305,"t":"2026-10-15T16:50:00Z","v":276,"vw":4.305},{"c":4.305,"h":4.31,"l":4.305,"n":19,"o":4.305,"t":"2026-10-15T16:55:00Z","v":1033,"vw":4.305794},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-15T17:15:00Z","v":190,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":7,"o":4.305,"t":"2026-10-15T17:20:00Z","v":349,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":11,"o":4.305,"t":"2026-10-15T17:25:00Z","v":714,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-15T17:30:00Z","v":146,"vw":4.305},{"c":4.29,"h":4.305,"l":4.29,"n":32,"o":4.305,"t":"2026-10-15T17:35:00Z","v":4280,"vw":4.3},{"c":4.285,"h":4.2903,"l":4.285,"n":23,"o":4.2903,"t":"2026-10-15T17:40:00Z","v":1539,"vw":4.286302},{"c":4.285,"h":4.285,"l":4.285,"n":10,"o":4.285,"t":"2026-10-15T17:45:00Z","v":318,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":8,"o":4.285,"t":"2026-10-15T17:50:00Z","v":590,"vw":4.285},{"c":4.285,"h":4.29,"l":4.285,"n":19,"o":4.285,"t":"2026-10-15T17:55:00Z","v":1158,"vw":4.285704},{"c":4.285,"h":4.285,"l":4.285,"n":7,"o":4.285,"t":"2026-10-15T18:00:00Z","v":250,"vw":4.285},{"c":4.29,"h":4.29,"l":4.285,"n":10,"o":4.285,"t":"2026-10-15T18:10:00Z","v":386,"vw":4.2875},{"c":4.285,"h":4.285,"l":4.285,"n":4,"o":4.285,"t":"2026-10-15T18:15:00Z","v":240,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":4,"o":4.285,"t":"2026-10-15T18:20:00Z","v":300,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":11,"o":4.285,"t":"2026-10-15T18:25:00Z","v":868,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":21,"o":4.285,"t":"2026-10-15T18:35:00Z","v":2491,"vw":4.281814},{"c":4.285,"h":4.285,"l":4.285,"n":8,"o":4.285,"t":"2026-10-15T18:40:00Z","v":429,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-15T18:45:00Z","v":185,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-15T18:50:00Z","v":139,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-10-15T18:55:00Z","v":127,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":8,"o":4.285,"t":"2026-10-15T19:00:00Z","v":792,"vw":4.285},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-10-15T19:05:00Z","v":338,"vw":4.28},{"c":4.285,"h":4.285,"l":4.285,"n":13,"o":4.285,"t":"2026-10-15T19:10:00Z","v":381,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":13,"o":4.285,"t":"2026-10-15T19:15:00Z","v":841,"vw":4.2825},{"c":4.285,"h":4.285,"l":4.285,"n":19,"o":4.285,"t":"2026-10-15T19:20:00Z","v":251,"vw":4.285},{"c":4.28,"h":4.285,"l":4.28,"n":27,"o":4.285,"t":"2026-10-15T19:25:00Z","v":1047,"vw":4.280833},{"c":4.26,"h":4.27,"l":4.26,"n":13,"o":4.27,"t":"2026-10-15T19:30:00Z","v":7097,"vw":4.26972},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-15T19:40:00Z","v":369,"vw":4.26},{"c":4.25,"h":4.265,"l":4.25,"n":49,"o":4.26,"t":"2026-10-15T19:45:00Z","v":3572,"vw":4.253979},{"c":4.25,"h":4.26,"l":4.25,"n":48,"o":4.255,"t":"2026-10-15T19:50:00Z","v":1771,"vw":4.251958},{"c":4.23,"h":4.25,"l":4.23,"n":323,"o":4.25,"t":"2026-10-15T19:55:00Z","v":14253,"vw":4.24192},{"c":4.23,"h":4.23,"l":4.23,"n":7,"o":4.23,"t":"2026-10-15T20:00:00Z","v":19529,"vw":4.23},{"c":4.26,"h":4.3,"l":4.24,"n":56,"o":4.24,"t":"2026-10-16T13:30:00Z","v":8083,"vw":4.253316},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T13:40:00Z","v":168,"vw":4.26},{"c":4.27,"h":4.27,"l":4.265,"n":15,"o":4.265,"t":"2026-10-16T14:00:00Z","v":955,"vw":4.269399},{"c":4.265,"h":4.265,"l":4.265,"n":2,"o":4.265,"t":"2026-10-16T14:05:00Z","v":123,"vw":4.265},{"c":4.26,"h":4.26,"l":4.26,"n":11,"o":4.26,"t":"2026-10-16T14:10:00Z","v":555,"vw":4.26},{"c":4.255,"h":4.255,"l":4.255,"n":1,"o":4.255,"t":"2026-10-16T14:20:00Z","v":600,"vw":4.255},{"c":4.245,"h":4.25,"l":4.245,"n":16,"o":4.25,"t":"2026-10-16T14:25:00Z","v":910,"vw":4.24734},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-10-16T14:30:00Z","v":102,"vw":4.245},{"c":4.24,"h":4.245,"l":4.24,"n":33,"o":4.245,"t":"2026-10-16T15:15:00Z","v":2353,"vw":4.242934},{"c":4.21,"h":4.23,"l":4.21,"n":17,"o":4.23,"t":"2026-10-16T15:25:00Z","v":20843,"vw":4.22984},{"c":4.21,"h":4.21,"l":4.21,"n":11,"o":4.21,"t":"2026-10-16T15:30:00Z","v":182,"vw":4.21},{"c":4.215,"h":4.215,"l":4.215,"n":10,"o":4.215,"t":"2026-10-16T15:35:00Z","v":291,"vw":4.215},{"c":4.2,"h":4.2022,"l":4.2,"n":34,"o":4.2,"t":"2026-10-16T15:50:00Z","v":2121,"vw":4.201133},{"c":4.2,"h":4.2,"l":4.2,"n":10,"o":4.2,"t":"2026-10-16T15:55:00Z","v":879,"vw":4.2},{"c":4.195,"h":4.195,"l":4.185,"n":20,"o":4.185,"t":"2026-10-16T16:20:00Z","v":1580,"vw":4.189714},{"c":4.1954,"h":4.1954,"l":4.1954,"n":1,"o":4.1954,"t":"2026-10-16T16:25:00Z","v":797,"vw":4.1954},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-16T16:30:00Z","v":291,"vw":4.19},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-16T16:40:00Z","v":137,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":4,"o":4.175,"t":"2026-10-16T16:50:00Z","v":182,"vw":4.175},{"c":4.165,"h":4.165,"l":4.165,"n":1,"o":4.165,"t":"2026-10-16T17:05:00Z","v":100,"vw":4.165},{"c":4.1612,"h":4.1612,"l":4.1612,"n":6,"o":4.1612,"t":"2026-10-16T17:35:00Z","v":203,"vw":4.1612},{"c":4.185,"h":4.185,"l":4.17,"n":64,"o":4.17,"t":"2026-10-16T17:40:00Z","v":4258,"vw":4.17799},{"c":4.18,"h":4.185,"l":4.18,"n":8,"o":4.185,"t":"2026-10-16T17:45:00Z","v":630,"vw":4.183854},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-16T17:50:00Z","v":501,"vw":4.18},{"c":4.14,"h":4.17,"l":4.14,"n":53,"o":4.17,"t":"2026-10-16T17:55:00Z","v":3564,"vw":4.16627},{"c":4.14,"h":4.14,"l":4.14,"n":13,"o":4.14,"t":"2026-10-16T18:00:00Z","v":618,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":13,"o":4.14,"t":"2026-10-16T18:05:00Z","v":363,"vw":4.14},{"c":4.145,"h":4.145,"l":4.145,"n":3,"o":4.145,"t":"2026-10-16T18:10:00Z","v":124,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-16T18:25:00Z","v":108,"vw":4.145},{"c":4.15,"h":4.15,"l":4.15,"n":13,"o":4.15,"t":"2026-10-16T18:30:00Z","v":154,"vw":4.15},{"c":4.155,"h":4.155,"l":4.155,"n":2,"o":4.155,"t":"2026-10-16T18:40:00Z","v":122,"vw":4.155},{"c":4.175,"h":4.175,"l":4.155,"n":91,"o":4.155,"t":"2026-10-16T18:45:00Z","v":11498,"vw":4.158265},{"c":4.195,"h":4.195,"l":4.175,"n":33,"o":4.175,"t":"2026-10-16T18:55:00Z","v":5032,"vw":4.179541},{"c":4.185,"h":4.185,"l":4.185,"n":21,"o":4.185,"t":"2026-10-16T19:05:00Z","v":853,"vw":4.185},{"c":4.19,"h":4.19,"l":4.19,"n":15,"o":4.19,"t":"2026-10-16T19:10:00Z","v":1160,"vw":4.19},{"c":4.195,"h":4.195,"l":4.19,"n":13,"o":4.195,"t":"2026-10-16T19:15:00Z","v":1245,"vw":4.190925},{"c":4.2,"h":4.2,"l":4.195,"n":36,"o":4.195,"t":"2026-10-16T19:20:00Z","v":9414,"vw":4.199476},{"c":4.195,"h":4.1978,"l":4.195,"n":30,"o":4.195,"t":"2026-10-16T19:25:00Z","v":2565,"vw":4.195425},{"c":4.215,"h":4.22,"l":4.2,"n":44,"o":4.2,"t":"2026-10-16T19:30:00Z","v":2510,"vw":4.208253},{"c":4.215,"h":4.215,"l":4.215,"n":4,"o":4.215,"t":"2026-10-16T19:35:00Z","v":138,"vw":4.215},{"c":4.225,"h":4.225,"l":4.215,"n":42,"o":4.215,"t":"2026-10-16T19:40:00Z","v":6834,"vw":4.215807},{"c":4.225,"h":4.225,"l":4.225,"n":8,"o":4.225,"t":"2026-10-16T19:45:00Z","v":454,"vw":4.225},{"c":4.225,"h":4.225,"l":4.225,"n":13,"o":4.225,"t":"2026-10-16T19:50:00Z","v":694,"vw":4.225},{"c":4.225,"h":4.235,"l":4.22,"n":154,"o":4.225,"t":"2026-10-16T19:55:00Z","v":10173,"vw":4.229106},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-16T20:00:00Z","v":16181,"vw":4.23},{"c":4.23,"h":4.24,"l":4.23,"n":15,"o":4.24,"t":"2026-10-19T13:30:00Z","v":1427,"vw":4.234215},{"c":4.235,"h":4.235,"l":4.226,"n":3,"o":4.226,"t":"2026-10-19T13:45:00Z","v":4253,"vw":4.226529},{"c":4.2,"h":4.2,"l":4.19,"n":10,"o":4.2,"t":"2026-10-19T13:50:00Z","v":1221,"vw":4.197111},{"c":4.25,"h":4.25,"l":4.225,"n":12,"o":4.225,"t":"2026-10-19T14:00:00Z","v":2719,"vw":4.243767},{"c":4.245,"h":4.245,"l":4.245,"n":10,"o":4.245,"t":"2026-10-19T14:15:00Z","v":360,"vw":4.245},{"c":4.235,"h":4.24,"l":4.235,"n":23,"o":4.24,"t":"2026-10-19T14:20:00Z","v":756,"vw":4.236739},{"c":4.235,"h":4.235,"l":4.235,"n":4,"o":4.235,"t":"2026-10-19T14:25:00Z","v":142,"vw":4.235},{"c":4.22,"h":4.2304,"l":4.22,"n":22,"o":4.2304,"t":"2026-10-19T14:45:00Z","v":1027,"vw":4.228905},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-19T14:50:00Z","v":202,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-19T15:10:00Z","v":120,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":46,"o":4.22,"t":"2026-10-19T15:15:00Z","v":2029,"vw":4.22},{"c":4.215,"h":4.215,"l":4.215,"n":1,"o":4.215,"t":"2026-10-19T15:20:00Z","v":100,"vw":4.215},{"c":4.205,"h":4.21,"l":4.205,"n":28,"o":4.21,"t":"2026-10-19T16:00:00Z","v":1183,"vw":4.208865},{"c":4.205,"h":4.205,"l":4.205,"n":4,"o":4.205,"t":"2026-10-19T16:10:00Z","v":219,"vw":4.205},{"c":4.2,"h":4.21,"l":4.2,"n":10,"o":4.2,"t":"2026-10-19T16:20:00Z","v":420,"vw":4.203125},{"c":4.205,"h":4.205,"l":4.205,"n":16,"o":4.205,"t":"2026-10-19T16:30:00Z","v":259,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":7,"o":4.205,"t":"2026-10-19T16:40:00Z","v":328,"vw":4.205},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-19T16:45:00Z","v":100,"vw":4.2},{"c":4.205,"h":4.205,"l":4.205,"n":10,"o":4.205,"t":"2026-10-19T16:50:00Z","v":246,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":4,"o":4.205,"t":"2026-10-19T16:55:00Z","v":304,"vw":4.205},{"c":4.2,"h":4.205,"l":4.2,"n":7,"o":4.2,"t":"2026-10-19T17:00:00Z","v":333,"vw":4.201667},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-19T17:05:00Z","v":127,"vw":4.2},{"c":4.19,"h":4.205,"l":4.18,"n":44,"o":4.205,"t":"2026-10-19T17:10:00Z","v":2834,"vw":4.194529},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-19T17:15:00Z","v":527,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T17:25:00Z","v":146,"vw":4.19},{"c":4.19,"h":4.19,"l":4.18,"n":22,"o":4.18,"t":"2026-10-19T17:30:00Z","v":1400,"vw":4.186622},{"c":4.19,"h":4.19,"l":4.18,"n":8,"o":4.18,"t":"2026-10-19T17:35:00Z","v":2039,"vw":4.189465},{"c":4.19,"h":4.19,"l":4.18,"n":4,"o":4.19,"t":"2026-10-19T17:40:00Z","v":301,"vw":4.186667},{"c":4.19,"h":4.1997,"l":4.18,"n":11,"o":4.1997,"t":"2026-10-19T17:45:00Z","v":724,"vw":4.18995},{"c":4.19,"h":4.19,"l":4.19,"n":9,"o":4.19,"t":"2026-10-19T17:50:00Z","v":535,"vw":4.19},{"c":4.19,"h":4.1938,"l":4.18,"n":13,"o":4.1938,"t":"2026-10-19T18:00:00Z","v":2246,"vw":4.189133},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-19T18:05:00Z","v":101,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-19T18:10:00Z","v":329,"vw":4.19},{"c":4.19,"h":4.19,"l":4.18,"n":11,"o":4.19,"t":"2026-10-19T18:15:00Z","v":786,"vw":4.183024},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-19T18:20:00Z","v":119,"vw":4.19},{"c":4.2,"h":4.2,"l":4.19,"n":39,"o":4.19,"t":"2026-10-19T18:25:00Z","v":2407,"vw":4.199211},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-19T18:30:00Z","v":180,"vw":4.19},{"c":4.2,"h":4.205,"l":4.19,"n":40,"o":4.19,"t":"2026-10-19T18:35:00Z","v":2728,"vw":4.199759},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T18:40:00Z","v":206,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-19T18:50:00Z","v":598,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-19T19:00:00Z","v":309,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-19T19:05:00Z","v":429,"vw":4.2},{"c":4.195,"h":4.2,"l":4.195,"n":11,"o":4.2,"t":"2026-10-19T19:10:00Z","v":554,"vw":4.198333},{"c":4.195,"h":4.195,"l":4.19,"n":17,"o":4.195,"t":"2026-10-19T19:15:00Z","v":3959,"vw":4.191294},{"c":4.1989,"h":4.1989,"l":4.195,"n":9,"o":4.195,"t":"2026-10-19T19:20:00Z","v":481,"vw":4.197746},{"c":4.195,"h":4.195,"l":4.195,"n":7,"o":4.195,"t":"2026-10-19T19:25:00Z","v":222,"vw":4.195},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-19T19:30:00Z","v":738,"vw":4.19},{"c":4.195,"h":4.195,"l":4.19,"n":14,"o":4.19,"t":"2026-10-19T19:35:00Z","v":521,"vw":4.192518},{"c":4.18,"h":4.19,"l":4.18,"n":49,"o":4.19,"t":"2026-10-19T19:40:00Z","v":1761,"vw":4.184444},{"c":4.18,"h":4.185,"l":4.18,"n":57,"o":4.185,"t":"2026-10-19T19:45:00Z","v":1009,"vw":4.181945},{"c":4.17,"h":4.185,"l":4.17,"n":69,"o":4.185,"t":"2026-10-19T19:50:00Z","v":4880,"vw":4.179041},{"c":4.175,"h":4.175,"l":4.155,"n":203,"o":4.175,"t":"2026-10-19T19:55:00Z","v":11785,"vw":4.164517},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-19T20:00:00Z","v":20933,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-20T11:40:00Z","v":100,"vw":4.22},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-20T13:30:00Z","v":498,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T13:50:00Z","v":100,"vw":4.17},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-20T14:10:00Z","v":122,"vw":4.23},{"c":4.2,"h":4.205,"l":4.18,"n":18,"o":4.205,"t":"2026-10-20T14:15:00Z","v":3285,"vw":4.189271},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-20T14:20:00Z","v":111,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":11,"o":4.21,"t":"2026-10-20T14:25:00Z","v":774,"vw":4.21},{"c":4.21,"h":4.22,"l":4.21,"n":7,"o":4.22,"t":"2026-10-20T14:40:00Z","v":312,"vw":4.215},{"c":4.2132,"h":4.2132,"l":4.2132,"n":2,"o":4.2132,"t":"2026-10-20T14:55:00Z","v":631,"vw":4.2132},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-20T15:00:00Z","v":105,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":3,"o":4.215,"t":"2026-10-20T15:05:00Z","v":114,"vw":4.215},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T15:30:00Z","v":101,"vw":4.21},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-20T15:45:00Z","v":101,"vw":4.215},{"c":4.215,"h":4.22,"l":4.215,"n":8,"o":4.22,"t":"2026-10-20T15:55:00Z","v":328,"vw":4.216667},{"c":4.2,"h":4.21,"l":4.2,"n":31,"o":4.21,"t":"2026-10-20T16:00:00Z","v":1460,"vw":4.207009},{"c":4.195,"h":4.195,"l":4.195,"n":15,"o":4.195,"t":"2026-10-20T16:05:00Z","v":735,"vw":4.195},{"c":4.2,"h":4.205,"l":4.195,"n":36,"o":4.195,"t":"2026-10-20T16:15:00Z","v":5553,"vw":4.197465},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-20T16:25:00Z","v":315,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-20T16:30:00Z","v":200,"vw":4.2},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-20T16:35:00Z","v":124,"vw":4.195},{"c":4.195,"h":4.195,"l":4.19,"n":15,"o":4.19,"t":"2026-10-20T16:50:00Z","v":394,"vw":4.1925},{"c":4.2,"h":4.205,"l":4.185,"n":32,"o":4.185,"t":"2026-10-20T17:10:00Z","v":3303,"vw":4.196048},{"c":4.2001,"h":4.2001,"l":4.2001,"n":2,"o":4.2001,"t":"2026-10-20T17:25:00Z","v":402,"vw":4.2001},{"c":4.205,"h":4.21,"l":4.2,"n":28,"o":4.2,"t":"2026-10-20T17:30:00Z","v":2286,"vw":4.206429},{"c":4.2,"h":4.205,"l":4.2,"n":9,"o":4.205,"t":"2026-10-20T17:40:00Z","v":438,"vw":4.201667},{"c":4.2,"h":4.2,"l":4.195,"n":43,"o":4.2,"t":"2026-10-20T17:55:00Z","v":2285,"vw":4.199677},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-20T18:00:00Z","v":100,"vw":4.21},{"c":4.2111,"h":4.2111,"l":4.21,"n":13,"o":4.21,"t":"2026-10-20T18:05:00Z","v":710,"vw":4.210378},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-20T18:25:00Z","v":301,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":9,"o":4.215,"t":"2026-10-20T18:35:00Z","v":811,"vw":4.215},{"c":4.205,"h":4.21,"l":4.2011,"n":27,"o":4.21,"t":"2026-10-20T18:40:00Z","v":1107,"vw":4.206911},{"c":4.2,"h":4.205,"l":4.2,"n":14,"o":4.205,"t":"2026-10-20T18:45:00Z","v":1120,"vw":4.201796},{"c":4.195,"h":4.195,"l":4.195,"n":3,"o":4.195,"t":"2026-10-20T18:50:00Z","v":207,"vw":4.195},{"c":4.185,"h":4.195,"l":4.18,"n":27,"o":4.1901,"t":"2026-10-20T18:55:00Z","v":2866,"vw":4.189182},{"c":4.184,"h":4.185,"l":4.184,"n":3,"o":4.185,"t":"2026-10-20T19:00:00Z","v":364,"vw":4.184318},{"c":4.185,"h":4.185,"l":4.18,"n":14,"o":4.185,"t":"2026-10-20T19:05:00Z","v":1134,"vw":4.183448},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-20T19:10:00Z","v":1001,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-20T19:15:00Z","v":706,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":6,"o":4.185,"t":"2026-10-20T19:20:00Z","v":452,"vw":4.185},{"c":4.19,"h":4.19,"l":4.185,"n":6,"o":4.185,"t":"2026-10-20T19:25:00Z","v":664,"vw":4.189167},{"c":4.19,"h":4.19,"l":4.18,"n":20,"o":4.18,"t":"2026-10-20T19:30:00Z","v":924,"vw":4.18416},{"c":4.185,"h":4.185,"l":4.185,"n":6,"o":4.185,"t":"2026-10-20T19:35:00Z","v":207,"vw":4.185},{"c":4.19,"h":4.19,"l":4.185,"n":18,"o":4.185,"t":"2026-10-20T19:40:00Z","v":1036,"vw":4.189431},{"c":4.195,"h":4.195,"l":4.195,"n":16,"o":4.195,"t":"2026-10-20T19:45:00Z","v":484,"vw":4.195},{"c":4.205,"h":4.21,"l":4.195,"n":52,"o":4.195,"t":"2026-10-20T19:50:00Z","v":3898,"vw":4.202462},{"c":4.195,"h":4.21,"l":4.19,"n":190,"o":4.21,"t":"2026-10-20T19:55:00Z","v":10673,"vw":4.19938},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-20T20:00:00Z","v":21040,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T13:30:00Z","v":366,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T13:50:00Z","v":348,"vw":4.2},{"c":4.195,"h":4.21,"l":4.19,"n":10,"o":4.21,"t":"2026-10-21T14:00:00Z","v":1005,"vw":4.205556},{"c":4.1839,"h":4.1839,"l":4.1839,"n":6,"o":4.1839,"t":"2026-10-21T14:15:00Z","v":281,"vw":4.1839},{"c":4.195,"h":4.195,"l":4.195,"n":3,"o":4.195,"t":"2026-10-21T14:20:00Z","v":105,"vw":4.195},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-21T14:25:00Z","v":347,"vw":4.21},{"c":4.2,"h":4.2086,"l":4.2,"n":4,"o":4.2086,"t":"2026-10-21T14:35:00Z","v":613,"vw":4.207167},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T14:40:00Z","v":100,"vw":4.2},{"c":4.205,"h":4.205,"l":4.2,"n":6,"o":4.2,"t":"2026-10-21T14:45:00Z","v":219,"vw":4.2025},{"c":4.205,"h":4.21,"l":4.205,"n":10,"o":4.205,"t":"2026-10-21T14:50:00Z","v":406,"vw":4.206743},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-21T14:55:00Z","v":180,"vw":4.205},{"c":4.19,"h":4.2,"l":4.19,"n":30,"o":4.2,"t":"2026-10-21T15:00:00Z","v":2292,"vw":4.193988},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-10-21T15:10:00Z","v":436,"vw":4.18},{"c":4.185,"h":4.185,"l":4.185,"n":5,"o":4.185,"t":"2026-10-21T15:25:00Z","v":263,"vw":4.185},{"c":4.195,"h":4.195,"l":4.185,"n":57,"o":4.19,"t":"2026-10-21T15:40:00Z","v":16686,"vw":4.190017},{"c":4.2361,"h":4.24,"l":4.185,"n":133,"o":4.185,"t":"2026-10-21T15:45:00Z","v":46229,"vw":4.215305},{"c":4.245,"h":4.255,"l":4.245,"n":48,"o":4.25,"t":"2026-10-21T15:50:00Z","v":10528,"vw":4.253564},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-21T15:55:00Z","v":2374,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-21T16:05:00Z","v":105,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":5,"o":4.24,"t":"2026-10-21T16:10:00Z","v":108,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":29,"o":4.23,"t":"2026-10-21T16:15:00Z","v":1627,"vw":4.23},{"c":4.225,"h":4.23,"l":4.22,"n":28,"o":4.22,"t":"2026-10-21T16:20:00Z","v":1724,"vw":4.227857},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T16:25:00Z","v":192,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":11,"o":4.23,"t":"2026-10-21T16:30:00Z","v":529,"vw":4.23},{"c":4.225,"h":4.225,"l":4.225,"n":3,"o":4.225,"t":"2026-10-21T16:35:00Z","v":156,"vw":4.225},{"c":4.215,"h":4.225,"l":4.215,"n":24,"o":4.225,"t":"2026-10-21T16:45:00Z","v":1338,"vw":4.220252},{"c":4.215,"h":4.215,"l":4.215,"n":3,"o":4.215,"t":"2026-10-21T16:55:00Z","v":102,"vw":4.215},{"c":4.205,"h":4.21,"l":4.205,"n":18,"o":4.21,"t":"2026-10-21T17:00:00Z","v":1272,"vw":4.20956},{"c":4.205,"h":4.205,"l":4.205,"n":5,"o":4.205,"t":"2026-10-21T17:10:00Z","v":119,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":2,"o":4.205,"t":"2026-10-21T17:15:00Z","v":101,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.205},{"c":4.205,"h":4.205,"l":4.2,"n":11,"o":4.2,"t":"2026-10-21T17:30:00Z","v":534,"vw":4.20125},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-21T17:35:00Z","v":566,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-21T17:40:00Z","v":111,"vw":4.2},{"c":4.205,"h":4.21,"l":4.205,"n":10,"o":4.21,"t":"2026-10-21T17:45:00Z","v":375,"vw":4.206875},{"c":4.205,"h":4.205,"l":4.2,"n":10,"o":4.2,"t":"2026-10-21T17:50:00Z","v":437,"vw":4.203333},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-21T17:55:00Z","v":112,"vw":4.2},{"c":4.2,"h":4.205,"l":4.2,"n":9,"o":4.205,"t":"2026-10-21T18:05:00Z","v":802,"vw":4.20071},{"c":4.21,"h":4.21,"l":4.21,"n":18,"o":4.21,"t":"2026-10-21T18:10:00Z","v":997,"vw":4.21},{"c":4.205,"h":4.205,"l":4.2,"n":18,"o":4.205,"t":"2026-10-21T18:15:00Z","v":909,"vw":4.203125},{"c":4.2045,"h":4.2045,"l":4.2045,"n":7,"o":4.2045,"t":"2026-10-21T18:25:00Z","v":659,"vw":4.2045},{"c":4.205,"h":4.205,"l":4.205,"n":2,"o":4.205,"t":"2026-10-21T18:30:00Z","v":102,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":9,"o":4.205,"t":"2026-10-21T18:35:00Z","v":216,"vw":4.205},{"c":4.205,"h":4.205,"l":4.205,"n":2,"o":4.205,"t":"2026-10-21T18:40:00Z","v":105,"vw":4.205},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-21T18:45:00Z","v":132,"vw":4.21},{"c":4.205,"h":4.205,"l":4.2,"n":33,"o":4.2,"t":"2026-10-21T18:50:00Z","v":1344,"vw":4.200455},{"c":4.195,"h":4.2,"l":4.195,"n":30,"o":4.2,"t":"2026-10-21T19:00:00Z","v":1732,"vw":4.199643},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-21T19:05:00Z","v":198,"vw":4.195},{"c":4.195,"h":4.195,"l":4.19,"n":14,"o":4.19,"t":"2026-10-21T19:10:00Z","v":449,"vw":4.19125},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-21T19:15:00Z","v":230,"vw":4.195},{"c":4.195,"h":4.195,"l":4.19,"n":14,"o":4.195,"t":"2026-10-21T19:20:00Z","v":707,"vw":4.192748},{"c":4.195,"h":4.1975,"l":4.195,"n":10,"o":4.195,"t":"2026-10-21T19:25:00Z","v":615,"vw":4.195417},{"c":4.185,"h":4.19,"l":4.185,"n":110,"o":4.19,"t":"2026-10-21T19:30:00Z","v":9886,"vw":4.189309},{"c":4.185,"h":4.19,"l":4.185,"n":16,"o":4.19,"t":"2026-10-21T19:35:00Z","v":609,"vw":4.188575},{"c":4.185,"h":4.185,"l":4.185,"n":12,"o":4.185,"t":"2026-10-21T19:40:00Z","v":145,"vw":4.185},{"c":4.185,"h":4.19,"l":4.185,"n":25,"o":4.185,"t":"2026-10-21T19:45:00Z","v":717,"vw":4.186282},{"c":4.19,"h":4.2,"l":4.19,"n":163,"o":4.19,"t":"2026-10-21T19:50:00Z","v":11900,"vw":4.191038},{"c":4.18,"h":4.19,"l":4.17,"n":169,"o":4.185,"t":"2026-10-21T19:55:00Z","v":14039,"vw":4.181088},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-21T20:00:00Z","v":20507,"vw":4.18}],"history":[{"c":4.79,"h":5.36,"l":4.788,"n":3862,"o":4.9,"t":"2024-10-21T04:00:00Z","v":388562,"vw":4.944456},{"c":4.73,"h":4.79,"l":4.725,"n":1300,"o":4.79,"t":"2024-10-22T04:00:00Z","v":128494,"vw":4.747146},{"c":4.78,"h":4.8101,"l":4.71,"n":2006,"o":4.71,"t":"2024-10-23T04:00:00Z","v":229810,"vw":4.762602},{"c":4.74,"h":4.81,"l":4.74,"n":1618,"o":4.77,"t":"2024-10-24T04:00:00Z","v":108370,"vw":4.763523},{"c":4.75,"h":4.78,"l":4.74,"n":1728,"o":4.74,"t":"2024-10-25T04:00:00Z","v":175087,"vw":4.750803},{"c":4.74,"h":4.83,"l":4.74,"n":1494,"o":4.79,"t":"2024-10-28T04:00:00Z","v":133517,"vw":4.774477},{"c":4.76,"h":4.785,"l":4.71,"n":1184,"o":4.71,"t":"2024-10-29T04:00:00Z","v":98111,"vw":4.759565},{"c":4.62,"h":4.795,"l":4.62,"n":2091,"o":4.78,"t":"2024-10-30T04:00:00Z","v":218608,"vw":4.714588},{"c":4.52,"h":4.6696,"l":4.52,"n":3837,"o":4.62,"t":"2024-10-31T04:00:00Z","v":362133,"vw":4.568017},{"c":4.59,"h":4.667,"l":4.52,"n":3781,"o":4.52,"t":"2024-11-01T04:00:00Z","v":333874,"vw":4.620858},{"c":4.36,"h":4.58,"l":4.335,"n":4614,"o":4.58,"t":"2024-11-04T05:00:00Z","v":503615,"vw":4.423},{"c":4.46,"h":4.475,"l":4.34,"n":3787,"o":4.34,"t":"2024-11-05T05:00:00Z","v":514795,"vw":4.409301},{"c":4.72,"h":4.79,"l":4.63,"n":4936,"o":4.69,"t":"2024-11-06T05:00:00Z","v":454609,"vw":4.716211},{"c":4.68,"h":4.78,"l":4.655,"n":3293,"o":4.73,"t":"2024-11-07T05:00:00Z","v":252534,"vw":4.692925},{"c":4.69,"h":4.695,"l":4.635,"n":1999,"o":4.68,"t":"2024-11-08T05:00:00Z","v":145452,"vw":4.673614},{"c":4.73,"h":4.765,"l":4.685,"n":3126,"o":4.71,"t":"2024-11-11T05:00:00Z","v":273068,"vw":4.727136},{"c":4.31,"h":4.6488,"l":4.145,"n":6941,"o":4.24,"t":"2024-11-12T05:00:00Z","v":1109133,"vw":4.277658},{"c":4.31,"h":4.37,"l":4.215,"n":3373,"o":4.34,"t":"2024-11-13T05:00:00Z","v":487849,"vw":4.312473},{"c":4.37,"h":4.46,"l":4.32,"n":2608,"o":4.34,"t":"2024-11-14T05:00:00Z","v":308574,"vw":4.381775},{"c":4.43,"h":4.46,"l":4.36,"n":2464,"o":4.38,"t":"2024-11-15T05:00:00Z","v":299324,"vw":4.430781},{"c":4.51,"h":4.56,"l":4.44,"n":2239,"o":4.44,"t":"2024-11-18T05:00:00Z","v":313499,"vw":4.501518},{"c":4.42,"h":4.51,"l":4.415,"n":2613,"o":4.51,"t":"2024-11-19T05:00:00Z","v":297766,"vw":4.455783},{"c":4.45,"h":4.48,"l":4.4,"n":1927,"o":4.43,"t":"2024-11-20T05:00:00Z","v":282716,"vw":4.463208},{"c":4.53,"h":4.54,"l":4.46,"n":1680,"o":4.46,"t":"2024-11-21T05:00:00Z","v":131314,"vw":4.517291},{"c":4.56,"h":4.595,"l":4.52,"n":1557,"o":4.54,"t":"2024-11-22T05:00:00Z","v":137130,"vw":4.566231},{"c":4.58,"h":4.66,"l":4.545,"n":2169,"o":4.56,"t":"2024-11-25T05:00:00Z","v":155156,"vw":4.597905},{"c":4.5,"h":4.595,"l":4.5,"n":1767,"o":4.59,"t":"2024-11-26T05:00:00Z","v":126183,"vw":4.545579},{"c":4.49,"h":4.54,"l":4.489,"n":2200,"o":4.51,"t":"2024-11-27T05:00:00Z","v":248253,"vw":4.500989},{"c":4.55,"h":4.58,"l":4.51,"n":1489,"o":4.52,"t":"2024-11-29T05:00:00Z","v":129353,"vw":4.550292},{"c":4.42,"h":4.57,"l":4.42,"n":3906,"o":4.57,"t":"2024-12-02T05:00:00Z","v":448566,"vw":4.476278},{"c":4.47,"h":4.495,"l":4.38,"n":2982,"o":4.44,"t":"2024-12-03T05:00:00Z","v":326448,"vw":4.429006},{"c":4.52,"h":4.55,"l":4.47,"n":2593,"o":4.49,"t":"2024-12-04T05:00:00Z","v":199684,"vw":4.512798},{"c":4.56,"h":4.56,"l":4.495,"n":2249,"o":4.51,"t":"2024-12-05T05:00:00Z","v":134050,"vw":4.529774},{"c":4.53,"h":4.59,"l":4.475,"n":2572,"o":4.59,"t":"2024-12-06T05:00:00Z","v":174651,"vw":4.506098},{"c":4.5,"h":4.585,"l":4.5,"n":1948,"o":4.53,"t":"2024-12-09T05:00:00Z","v":162185,"vw":4.527522},{"c":4.44,"h":4.515,"l":4.425,"n":2370,"o":4.51,"t":"2024-12-10T05:00:00Z","v":258468,"vw":4.471376},{"c":4.53,"h":4.54,"l":4.4243,"n":2651,"o":4.44,"t":"2024-12-11T05:00:00Z","v":481783,"vw":4.505097},{"c":4.5,"h":4.57,"l":4.49,"n":2687,"o":4.53,"t":"2024-12-12T05:00:00Z","v":251274,"vw":4.511338},{"c":4.48,"h":4.52,"l":4.434,"n":1940,"o":4.5,"t":"2024-12-13T05:00:00Z","v":182174,"vw":4.475311},{"c":4.49,"h":4.51,"l":4.45,"n":1641,"o":4.46,"t":"2024-12-16T05:00:00Z","v":164332,"vw":4.493546},{"c":4.5,"h":4.515,"l":4.44,"n":2259,"o":4.45,"t":"2024-12-17T05:00:00Z","v":150288,"vw":4.496424},{"c":4.31,"h":4.54,"l":4.29,"n":2648,"o":4.52,"t":"2024-12-18T05:00:00Z","v":265357,"vw":4.418512},{"c":4.31,"h":4.415,"l":4.3,"n":2412,"o":4.33,"t":"2024-12-19T05:00:00Z","v":304057,"vw":4.349472},{"c":4.42,"h":4.51,"l":4.26,"n":4202,"o":4.26,"t":"2024-12-20T05:00:00Z","v":845517,"vw":4.408251},{"c":4.45,"h":4.51,"l":4.42,"n":2602,"o":4.42,"t":"2024-12-23T05:00:00Z","v":230141,"vw":4.472159},{"c":4.51,"h":4.53,"l":4.45,"n":1354,"o":4.47,"t":"2024-12-24T05:00:00Z","v":97981,"vw":4.502917},{"c":4.44,"h":4.53,"l":4.43,"n":2331,"o":4.49,"t":"2024-12-26T05:00:00Z","v":147045,"vw":4.476564},{"c":4.37,"h":4.47,"l":4.335,"n":1842,"o":4.44,"t":"2024-12-27T05:00:00Z","v":132566,"vw":4.375831},{"c":4.33,"h":4.36,"l":4.25,"n":2387,"o":4.35,"t":"2024-12-30T05:00:00Z","v":122823,"vw":4.310253},{"c":4.34,"h":4.39,"l":4.31,"n":3580,"o":4.36,"t":"2024-12-31T05:00:00Z","v":208896,"vw":4.339535},{"c":4.35,"h":4.48,"l":4.33,"n":1928,"o":4.37,"t":"2025-01-02T05:00:00Z","v":188082,"vw":4.413712},{"c":4.32,"h":4.38,"l":4.305,"n":2345,"o":4.38,"t":"2025-01-03T05:00:00Z","v":144679,"vw":4.3374},{"c":4.34,"h":4.395,"l":4.33,"n":2499,"o":4.35,"t":"2025-01-06T05:00:00Z","v":127199,"vw":4.357899},{"c":4.32,"h":4.39,"l":4.255,"n":2724,"o":4.37,"t":"2025-01-07T05:00:00Z","v":163384,"vw":4.304337},{"c":4.26,"h":4.31,"l":4.25,"n":1562,"o":4.31,"t":"2025-01-08T05:00:00Z","v":160090,"vw":4.27346},{"c":4.22,"h":4.235,"l":4.16,"n":2511,"o":4.23,"t":"2025-01-10T05:00:00Z","v":176094,"vw":4.201147},{"c":4.32,"h":4.32,"l":4.165,"n":2738,"o":4.2,"t":"2025-01-13T05:00:00Z","v":183584,"vw":4.271254},{"c":4.33,"h":4.375,"l":4.285,"n":1441,"o":4.36,"t":"2025-01-14T05:00:00Z","v":90411,"vw":4.331677},{"c":4.37,"h":4.44,"l":4.355,"n":2042,"o":4.4,"t":"2025-01-15T05:00:00Z","v":152578,"vw":4.381821},{"c":4.37,"h":4.405,"l":4.31,"n":1933,"o":4.35,"t":"2025-01-16T05:00:00Z","v":120664,"vw":4.367229},{"c":4.39,"h":4.45,"l":4.34,"n":2272,"o":4.4,"t":"2025-01-17T05:00:00Z","v":207537,"vw":4.382826},{"c":4.44,"h":4.45,"l":4.355,"n":2257,"o":4.43,"t":"2025-01-21T05:00:00Z","v":151808,"vw":4.419026},{"c":4.43,"h":4.49,"l":4.39,"n":1928,"o":4.45,"t":"2025-01-22T05:00:00Z","v":217556,"vw":4.428583},{"c":4.37,"h":4.42,"l":4.33,"n":1653,"o":4.41,"t":"2025-01-23T05:00:00Z","v":116627,"vw":4.365335},{"c":4.35,"h":4.38,"l":4.33,"n":2265,"o":4.36,"t":"2025-01-24T05:00:00Z","v":130088,"vw":4.349451},{"c":4.32,"h":4.406,"l":4.32,"n":2137,"o":4.34,"t":"2025-01-27T05:00:00Z","v":125238,"vw":4.342497},{"c":4.3,"h":4.35,"l":4.275,"n":2436,"o":4.34,"t":"2025-01-28T05:00:00Z","v":133712,"vw":4.302219},{"c":4.3,"h":4.3,"l":4.24,"n":2292,"o":4.29,"t":"2025-01-29T05:00:00Z","v":120623,"vw":4.274522},{"c":4.38,"h":4.445,"l":4.31,"n":1693,"o":4.32,"t":"2025-01-30T05:00:00Z","v":135453,"vw":4.39938},{"c":4.36,"h":4.53,"l":4.345,"n":1941,"o":4.4,"t":"2025-01-31T05:00:00Z","v":138328,"vw":4.406839},{"c":4.24,"h":4.33,"l":4.225,"n":2000,"o":4.27,"t":"2025-02-03T05:00:00Z","v":122966,"vw":4.268908},{"c":4.3,"h":4.34,"l":4.24,"n":2183,"o":4.24,"t":"2025-02-04T05:00:00Z","v":109527,"vw":4.278664},{"c":4.35,"h":4.36,"l":4.28,"n":2290,"o":4.31,"t":"2025-02-05T05:00:00Z","v":186499,"vw":4.327723},{"c":4.3,"h":4.38,"l":4.28,"n":1560,"o":4.38,"t":"2025-02-06T05:00:00Z","v":113881,"vw":4.325224},{"c":4.26,"h":4.35,"l":4.225,"n":2525,"o":4.29,"t":"2025-02-07T05:00:00Z","v":148790,"vw":4.249768},{"c":4.25,"h":4.32,"l":4.215,"n":1783,"o":4.26,"t":"2025-02-10T05:00:00Z","v":179181,"vw":4.245233},{"c":4.25,"h":4.29,"l":4.2107,"n":1911,"o":4.23,"t":"2025-02-11T05:00:00Z","v":67398,"vw":4.246451},{"c":4.22,"h":4.285,"l":4.175,"n":1619,"o":4.25,"t":"2025-02-12T05:00:00Z","v":90850,"vw":4.208951},{"c":4.34,"h":4.355,"l":4.2,"n":1675,"o":4.22,"t":"2025-02-13T05:00:00Z","v":143110,"vw":4.291022},{"c":4.35,"h":4.4101,"l":4.34,"n":1445,"o":4.37,"t":"2025-02-14T05:00:00Z","v":104275,"vw":4.367552},{"c":4.38,"h":4.4141,"l":4.3,"n":1441,"o":4.33,"t":"2025-02-18T05:00:00Z","v":93205,"vw":4.365268},{"c":4.4,"h":4.4,"l":4.312,"n":1216,"o":4.36,"t":"2025-02-19T05:00:00Z","v":63898,"vw":4.368905},{"c":4.34,"h":4.39,"l":4.32,"n":1077,"o":4.37,"t":"2025-02-20T05:00:00Z","v":56423,"vw":4.345066},{"c":4.21,"h":4.39,"l":4.21,"n":1691,"o":4.38,"t":"2025-02-21T05:00:00Z","v":113104,"vw":4.252478},{"c":4.23,"h":4.26,"l":4.17,"n":2229,"o":4.26,"t":"2025-02-24T05:00:00Z","v":222109,"vw":4.223028},{"c":4.19,"h":4.2502,"l":4.17,"n":1582,"o":4.22,"t":"2025-02-25T05:00:00Z","v":111771,"vw":4.195479},{"c":4.24,"h":4.245,"l":4.18,"n":1187,"o":4.18,"t":"2025-02-26T05:00:00Z","v":69398,"vw":4.225999},{"c":4.16,"h":4.25,"l":4.16,"n":1451,"o":4.24,"t":"2025-02-27T05:00:00Z","v":138182,"vw":4.176545},{"c":4.2,"h":4.21,"l":4.145,"n":2869,"o":4.19,"t":"2025-02-28T05:00:00Z","v":127229,"vw":4.178568},{"c":3.99,"h":4.2,"l":3.97,"n":4489,"o":4.2,"t":"2025-03-03T05:00:00Z","v":426468,"vw":4.056219},{"c":3.94,"h":4,"l":3.88,"n":2411,"o":3.94,"t":"2025-03-04T05:00:00Z","v":321550,"vw":3.936798},{"c":3.98,"h":3.99,"l":3.905,"n":2828,"o":3.94,"t":"2025-03-05T05:00:00Z","v":245305,"vw":3.949705},{"c":4.09,"h":4.11,"l":3.92,"n":3114,"o":3.94,"t":"2025-03-06T05:00:00Z","v":210761,"vw":4.046608},{"c":4.19,"h":4.2191,"l":4.04,"n":2670,"o":4.07,"t":"2025-03-07T05:00:00Z","v":290970,"vw":4.1546},{"c":4.19,"h":4.25,"l":4.15,"n":2575,"o":4.15,"t":"2025-03-10T04:00:00Z","v":315527,"vw":4.202047},{"c":4.23,"h":4.265,"l":4.2,"n":2328,"o":4.22,"t":"2025-03-11T04:00:00Z","v":141433,"vw":4.236352},{"c":4.22,"h":4.2601,"l":4.15,"n":3300,"o":4.24,"t":"2025-03-12T04:00:00Z","v":185860,"vw":4.218654},{"c":3.61,"h":4.24,"l":3.56,"n":5983,"o":4.24,"t":"2025-03-13T04:00:00Z","v":1158234,"vw":3.757667},{"c":3.58,"h":3.68,"l":3.42,"n":4450,"o":3.64,"t":"2025-03-14T04:00:00Z","v":529229,"vw":3.518758},{"c":3.51,"h":3.61,"l":3.475,"n":3867,"o":3.61,"t":"2025-03-17T04:00:00Z","v":319599,"vw":3.541647},{"c":3.44,"h":3.5,"l":3.415,"n":2636,"o":3.5,"t":"2025-03-18T04:00:00Z","v":251199,"vw":3.444796},{"c":3.48,"h":3.49,"l":3.38,"n":2753,"o":3.44,"t":"2025-03-19T04:00:00Z","v":243668,"vw":3.438264},{"c":3.45,"h":3.485,"l":3.395,"n":3605,"o":3.48,"t":"2025-03-20T04:00:00Z","v":311950,"vw":3.445065},{"c":3.42,"h":3.44,"l":3.37,"n":3343,"o":3.43,"t":"2025-03-21T04:00:00Z","v":458343,"vw":3.418538},{"c":3.4,"h":3.48,"l":3.39,"n":3553,"o":3.48,"t":"2025-03-24T04:00:00Z","v":315506,"vw":3.433585},{"c":3.36,"h":3.4,"l":3.34,"n":2762,"o":3.4,"t":"2025-03-25T04:00:00Z","v":181284,"vw":3.366794},{"c":3.34,"h":3.42,"l":3.33,"n":2455,"o":3.37,"t":"2025-03-26T04:00:00Z","v":130488,"vw":3.355148},{"c":3.36,"h":3.36,"l":3.28,"n":3088,"o":3.35,"t":"2025-03-27T04:00:00Z","v":233229,"vw":3.324106},{"c":3.31,"h":3.38,"l":3.285,"n":2533,"o":3.36,"t":"2025-03-28T04:00:00Z","v":134095,"vw":3.326621},{"c":3.2,"h":3.29,"l":3.185,"n":2899,"o":3.29,"t":"2025-03-31T04:00:00Z","v":230216,"vw":3.226364},{"c":3.36,"h":3.4,"l":3.14,"n":4483,"o":3.19,"t":"2025-04-01T04:00:00Z","v":603193,"vw":3.250902},{"c":3.35,"h":3.4299,"l":3.295,"n":3415,"o":3.31,"t":"2025-04-02T04:00:00Z","v":307774,"vw":3.370771},{"c":3.04,"h":3.24,"l":3.035,"n":3675,"o":3.18,"t":"2025-04-03T04:00:00Z","v":306125,"vw":3.098093},{"c":2.95,"h":3.01,"l":2.76,"n":6439,"o":3,"t":"2025-04-04T04:00:00Z","v":758099,"vw":2.882803},{"c":3,"h":3.1999,"l":2.84,"n":5626,"o":2.87,"t":"2025-04-07T04:00:00Z","v":656232,"vw":3.03885},{"c":2.94,"h":3.18,"l":2.9,"n":4259,"o":3.05,"t":"2025-04-08T04:00:00Z","v":421914,"vw":3.016683},{"c":2.99,"h":3.085,"l":2.845,"n":3274,"o":2.92,"t":"2025-04-09T04:00:00Z","v":325017,"vw":2.986965},{"c":2.84,"h":2.965,"l":2.77,"n":4119,"o":2.93,"t":"2025-04-10T04:00:00Z","v":490136,"vw":2.827497},{"c":2.91,"h":2.93,"l":2.7,"n":5317,"o":2.82,"t":"2025-04-11T04:00:00Z","v":1169202,"vw":2.751803},{"c":3.02,"h":3.14,"l":2.99,"n":4057,"o":3,"t":"2025-04-14T04:00:00Z","v":312640,"vw":3.059624},{"c":3.01,"h":3.13,"l":3,"n":2270,"o":3.02,"t":"2025-04-15T04:00:00Z","v":149745,"vw":3.042328},{"c":2.94,"h":3.015,"l":2.905,"n":1952,"o":2.98,"t":"2025-04-16T04:00:00Z","v":157297,"vw":2.956082},{"c":2.89,"h":2.96,"l":2.87,"n":1701,"o":2.94,"t":"2025-04-17T04:00:00Z","v":180607,"vw":2.904097},{"c":2.915,"h":2.93,"l":2.8,"n":2181,"o":2.88,"t":"2025-04-21T04:00:00Z","v":267732,"vw":2.878197},{"c":2.93,"h":2.985,"l":2.9,"n":2211,"o":2.95,"t":"2025-04-22T04:00:00Z","v":189776,"vw":2.94477},{"c":2.98,"h":3.04,"l":2.97,"n":1969,"o":2.98,"t":"2025-04-23T04:00:00Z","v":157647,"vw":3.005123},{"c":3.07,"h":3.085,"l":2.965,"n":2442,"o":3.02,"t":"2025-04-24T04:00:00Z","v":172214,"vw":3.049291},{"c":3.13,"h":3.23,"l":3.03,"n":2458,"o":3.03,"t":"2025-04-25T04:00:00Z","v":293961,"vw":3.142689},{"c":3.08,"h":3.17,"l":3.06,"n":2394,"o":3.17,"t":"2025-04-28T04:00:00Z","v":216783,"vw":3.103738},{"c":3.13,"h":3.14,"l":3.04,"n":1914,"o":3.08,"t":"2025-04-29T04:00:00Z","v":194398,"vw":3.105537},{"c":3.09,"h":3.1,"l":3.025,"n":1328,"o":3.09,"t":"2025-04-30T04:00:00Z","v":154687,"vw":3.072996},{"c":3.15,"h":3.16,"l":3.04,"n":1539,"o":3.11,"t":"2025-05-01T04:00:00Z","v":208279,"vw":3.11629},{"c":3.16,"h":3.21,"l":3.14,"n":2198,"o":3.17,"t":"2025-05-02T04:00:00Z","v":180011,"vw":3.169829},{"c":3.07,"h":3.16,"l":3.06,"n":1214,"o":3.16,"t":"2025-05-05T04:00:00Z","v":117070,"vw":3.111836},{"c":3.08,"h":3.105,"l":2.99,"n":1696,"o":3.03,"t":"2025-05-06T04:00:00Z","v":151522,"vw":3.0414},{"c":3.07,"h":3.125,"l":3.03,"n":2320,"o":3.08,"t":"2025-05-07T04:00:00Z","v":126642,"vw":3.072812},{"c":3.54,"h":3.65,"l":3.3193,"n":7951,"o":3.59,"t":"2025-05-08T04:00:00Z","v":1115054,"vw":3.49492},{"c":3.77,"h":3.82,"l":3.5276,"n":5954,"o":3.53,"t":"2025-05-09T04:00:00Z","v":455457,"vw":3.728938},{"c":3.89,"h":3.94,"l":3.78,"n":5314,"o":3.85,"t":"2025-05-12T04:00:00Z","v":604104,"vw":3.865907},{"c":3.88,"h":3.985,"l":3.86,"n":3905,"o":3.92,"t":"2025-05-13T04:00:00Z","v":258830,"vw":3.913418},{"c":3.73,"h":3.86,"l":3.695,"n":4565,"o":3.86,"t":"2025-05-14T04:00:00Z","v":283123,"vw":3.763494},{"c":3.71,"h":3.76,"l":3.675,"n":3150,"o":3.71,"t":"2025-05-15T04:00:00Z","v":147995,"vw":3.716766},{"c":3.72,"h":3.76,"l":3.6601,"n":2280,"o":3.71,"t":"2025-05-16T04:00:00Z","v":216075,"vw":3.711566},{"c":3.77,"h":3.79,"l":3.585,"n":2823,"o":3.69,"t":"2025-05-19T04:00:00Z","v":247909,"vw":3.70244},{"c":3.82,"h":3.87,"l":3.755,"n":2919,"o":3.76,"t":"2025-05-20T04:00:00Z","v":216792,"vw":3.809792},{"c":3.78,"h":3.83,"l":3.75,"n":2757,"o":3.78,"t":"2025-05-21T04:00:00Z","v":175946,"vw":3.788034},{"c":3.67,"h":3.8599,"l":3.66,"n":2856,"o":3.8,"t":"2025-05-22T04:00:00Z","v":225332,"vw":3.708158},{"c":3.74,"h":3.76,"l":3.58,"n":1903,"o":3.61,"t":"2025-05-23T04:00:00Z","v":178549,"vw":3.708382},{"c":3.86,"h":3.92,"l":3.785,"n":2250,"o":3.85,"t":"2025-05-27T04:00:00Z","v":160155,"vw":3.856361},{"c":3.83,"h":3.86,"l":3.79,"n":1700,"o":3.86,"t":"2025-05-28T04:00:00Z","v":117892,"vw":3.81142},{"c":3.83,"h":3.87,"l":3.805,"n":1788,"o":3.87,"t":"2025-05-29T04:00:00Z","v":67070,"vw":3.825206},{"c":3.73,"h":3.83,"l":3.71,"n":2513,"o":3.83,"t":"2025-05-30T04:00:00Z","v":230608,"vw":3.748205},{"c":3.71,"h":3.77,"l":3.69,"n":3896,"o":3.74,"t":"2025-06-02T04:00:00Z","v":271165,"vw":3.709836},{"c":3.77,"h":3.82,"l":3.705,"n":2089,"o":3.73,"t":"2025-06-03T04:00:00Z","v":193466,"vw":3.77413},{"c":3.72,"h":3.81,"l":3.71,"n":1822,"o":3.77,"t":"2025-06-04T04:00:00Z","v":90262,"vw":3.729864},{"c":3.75,"h":3.785,"l":3.7,"n":1869,"o":3.73,"t":"2025-06-05T04:00:00Z","v":99546,"vw":3.746842},{"c":3.83,"h":3.87,"l":3.78,"n":2346,"o":3.81,"t":"2025-06-06T04:00:00Z","v":102799,"vw":3.834156},{"c":3.82,"h":3.91,"l":3.7915,"n":1879,"o":3.84,"t":"2025-06-09T04:00:00Z","v":160385,"vw":3.84935},{"c":3.83,"h":3.855,"l":3.785,"n":2035,"o":3.83,"t":"2025-06-10T04:00:00Z","v":144360,"vw":3.820555},{"c":3.82,"h":3.88,"l":3.8,"n":3774,"o":3.86,"t":"2025-06-11T04:00:00Z","v":381415,"vw":3.83425},{"c":3.81,"h":3.855,"l":3.765,"n":2898,"o":3.78,"t":"2025-06-12T04:00:00Z","v":184830,"vw":3.813815},{"c":3.68,"h":3.87,"l":3.675,"n":3039,"o":3.86,"t":"2025-06-13T04:00:00Z","v":170849,"vw":3.721457},{"c":3.72,"h":3.77,"l":3.675,"n":2408,"o":3.69,"t":"2025-06-16T04:00:00Z","v":122790,"vw":3.724872},{"c":3.68,"h":3.7359,"l":3.665,"n":2520,"o":3.68,"t":"2025-06-17T04:00:00Z","v":145501,"vw":3.701563},{"c":3.66,"h":3.72,"l":3.6001,"n":2731,"o":3.66,"t":"2025-06-18T04:00:00Z","v":161044,"vw":3.67312},{"c":3.58,"h":3.749,"l":3.575,"n":2678,"o":3.69,"t":"2025-06-20T04:00:00Z","v":255165,"vw":3.631894},{"c":3.61,"h":3.6401,"l":3.55,"n":1992,"o":3.57,"t":"2025-06-23T04:00:00Z","v":124042,"vw":3.595659},{"c":3.65,"h":3.66,"l":3.595,"n":3356,"o":3.63,"t":"2025-06-24T04:00:00Z","v":137334,"vw":3.62285},{"c":3.56,"h":3.64,"l":3.55,"n":2090,"o":3.64,"t":"2025-06-25T04:00:00Z","v":135011,"vw":3.600393},{"c":3.62,"h":3.7899,"l":3.56,"n":2408,"o":3.56,"t":"2025-06-26T04:00:00Z","v":135588,"vw":3.615383},{"c":3.69,"h":3.69,"l":3.602,"n":1909,"o":3.62,"t":"2025-06-27T04:00:00Z","v":349714,"vw":3.675944},{"c":3.58,"h":3.71,"l":3.57,"n":1700,"o":3.71,"t":"2025-06-30T04:00:00Z","v":117814,"vw":3.620785},{"c":3.67,"h":3.73,"l":3.52,"n":1634,"o":3.55,"t":"2025-07-01T04:00:00Z","v":156809,"vw":3.629562},{"c":3.74,"h":3.74,"l":3.68,"n":1643,"o":3.68,"t":"2025-07-02T04:00:00Z","v":101992,"vw":3.721919},{"c":3.74,"h":3.775,"l":3.72,"n":1089,"o":3.76,"t":"2025-07-03T04:00:00Z","v":66795,"vw":3.749561},{"c":3.69,"h":3.76,"l":3.675,"n":2655,"o":3.71,"t":"2025-07-07T04:00:00Z","v":144488,"vw":3.704258},{"c":3.79,"h":3.82,"l":3.705,"n":2195,"o":3.71,"t":"2025-07-08T04:00:00Z","v":201316,"vw":3.759691},{"c":3.81,"h":3.8899,"l":3.7797,"n":2437,"o":3.79,"t":"2025-07-09T04:00:00Z","v":167375,"vw":3.814351},{"c":3.84,"h":3.91,"l":3.79,"n":2394,"o":3.79,"t":"2025-07-10T04:00:00Z","v":247241,"vw":3.844742},{"c":3.97,"h":4.02,"l":3.82,"n":3638,"o":3.84,"t":"2025-07-11T04:00:00Z","v":375450,"vw":3.960609},{"c":3.77,"h":3.97,"l":3.735,"n":3943,"o":3.97,"t":"2025-07-14T04:00:00Z","v":328133,"vw":3.821182},{"c":3.66,"h":3.8,"l":3.64,"n":2457,"o":3.78,"t":"2025-07-15T04:00:00Z","v":234404,"vw":3.720447},{"c":3.76,"h":3.76,"l":3.62,"n":2069,"o":3.69,"t":"2025-07-16T04:00:00Z","v":177020,"vw":3.706516},{"c":3.76,"h":3.82,"l":3.75,"n":2145,"o":3.76,"t":"2025-07-17T04:00:00Z","v":120194,"vw":3.775669},{"c":3.7,"h":3.79,"l":3.665,"n":1347,"o":3.79,"t":"2025-07-18T04:00:00Z","v":115005,"vw":3.700112},{"c":3.64,"h":3.7876,"l":3.63,"n":1303,"o":3.71,"t":"2025-07-21T04:00:00Z","v":106728,"vw":3.697107},{"c":3.69,"h":3.715,"l":3.64,"n":1354,"o":3.67,"t":"2025-07-22T04:00:00Z","v":98589,"vw":3.684607},{"c":3.79,"h":3.795,"l":3.6927,"n":1798,"o":3.73,"t":"2025-07-23T04:00:00Z","v":116075,"vw":3.764937},{"c":3.78,"h":3.855,"l":3.765,"n":1255,"o":3.77,"t":"2025-07-24T04:00:00Z","v":110243,"vw":3.789414},{"c":3.77,"h":3.81,"l":3.73,"n":1565,"o":3.8,"t":"2025-07-25T04:00:00Z","v":143908,"vw":3.777974},{"c":3.82,"h":3.83,"l":3.75,"n":2089,"o":3.79,"t":"2025-07-28T04:00:00Z","v":160342,"vw":3.793263},{"c":3.74,"h":3.88,"l":3.71,"n":1846,"o":3.84,"t":"2025-07-29T04:00:00Z","v":134867,"vw":3.763268},{"c":3.61,"h":3.8,"l":3.58,"n":3025,"o":3.77,"t":"2025-07-30T04:00:00Z","v":226114,"vw":3.65664},{"c":3.54,"h":3.64,"l":3.5212,"n":1858,"o":3.59,"t":"2025-07-31T04:00:00Z","v":118007,"vw":3.575601},{"c":3.43,"h":3.52,"l":3.36,"n":3105,"o":3.5,"t":"2025-08-01T04:00:00Z","v":222753,"vw":3.422679},{"c":3.56,"h":3.56,"l":3.43,"n":2072,"o":3.43,"t":"2025-08-04T04:00:00Z","v":138775,"vw":3.526612},{"c":3.59,"h":3.65,"l":3.555,"n":1673,"o":3.56,"t":"2025-08-05T04:00:00Z","v":127516,"vw":3.590917},{"c":3.26,"h":3.69,"l":3.12,"n":7544,"o":3.57,"t":"2025-08-06T04:00:00Z","v":716334,"vw":3.324505},{"c":3.325,"h":3.35,"l":3.18,"n":2912,"o":3.28,"t":"2025-08-07T04:00:00Z","v":310854,"vw":3.276362},{"c":3.25,"h":3.36,"l":3.225,"n":3205,"o":3.35,"t":"2025-08-08T04:00:00Z","v":282295,"vw":3.26624},{"c":3.29,"h":3.29,"l":3.24,"n":2237,"o":3.25,"t":"2025-08-11T04:00:00Z","v":175015,"vw":3.266198},{"c":3.34,"h":3.49,"l":3.28,"n":4758,"o":3.32,"t":"2025-08-12T04:00:00Z","v":414511,"vw":3.377124},{"c":3.44,"h":3.5,"l":3.32,"n":2692,"o":3.34,"t":"2025-08-13T04:00:00Z","v":285354,"vw":3.408722},{"c":3.37,"h":3.46,"l":3.37,"n":3485,"o":3.41,"t":"2025-08-14T04:00:00Z","v":288693,"vw":3.398755},{"c":3.34,"h":3.405,"l":3.34,"n":2371,"o":3.38,"t":"2025-08-15T04:00:00Z","v":376788,"vw":3.352462},{"c":3.3,"h":3.3877,"l":3.3,"n":2536,"o":3.33,"t":"2025-08-18T04:00:00Z","v":140631,"vw":3.33152},{"c":3.25,"h":3.345,"l":3.205,"n":2258,"o":3.31,"t":"2025-08-19T04:00:00Z","v":170826,"vw":3.242308},{"c":3.24,"h":3.287,"l":3.21,"n":1569,"o":3.27,"t":"2025-08-20T04:00:00Z","v":106050,"vw":3.244003},{"c":3.26,"h":3.27,"l":3.17,"n":2018,"o":3.24,"t":"2025-08-21T04:00:00Z","v":159294,"vw":3.234962},{"c":3.34,"h":3.3901,"l":3.26,"n":2270,"o":3.26,"t":"2025-08-22T04:00:00Z","v":240352,"vw":3.352167},{"c":3.25,"h":3.33,"l":3.25,"n":1421,"o":3.33,"t":"2025-08-25T04:00:00Z","v":115214,"vw":3.279516},{"c":3.29,"h":3.3291,"l":3.24,"n":1609,"o":3.24,"t":"2025-08-26T04:00:00Z","v":107755,"vw":3.285797},{"c":3.29,"h":3.32,"l":3.2562,"n":1325,"o":3.29,"t":"2025-08-27T04:00:00Z","v":109085,"vw":3.283855},{"c":3.28,"h":3.35,"l":3.24,"n":2072,"o":3.31,"t":"2025-08-28T04:00:00Z","v":109246,"vw":3.272427},{"c":3.41,"h":3.44,"l":3.24,"n":2106,"o":3.28,"t":"2025-08-29T04:00:00Z","v":285127,"vw":3.356582},{"c":3.33,"h":3.505,"l":3.32,"n":3702,"o":3.36,"t":"2025-09-02T04:00:00Z","v":220973,"vw":3.381635},{"c":3.24,"h":3.3526,"l":3.23,"n":1960,"o":3.31,"t":"2025-09-03T04:00:00Z","v":174290,"vw":3.266993},{"c":3.34,"h":3.35,"l":3.205,"n":1621,"o":3.23,"t":"2025-09-04T04:00:00Z","v":141293,"vw":3.295386},{"c":3.3,"h":3.37,"l":3.2856,"n":1149,"o":3.34,"t":"2025-09-05T04:00:00Z","v":87964,"vw":3.309038},{"c":3.38,"h":3.4,"l":3.32,"n":2062,"o":3.32,"t":"2025-09-08T04:00:00Z","v":242960,"vw":3.375928},{"c":3.2,"h":3.38,"l":3.2,"n":1559,"o":3.36,"t":"2025-09-09T04:00:00Z","v":198530,"vw":3.24453},{"c":3.15,"h":3.23,"l":3.145,"n":1468,"o":3.19,"t":"2025-09-10T04:00:00Z","v":134587,"vw":3.169191},{"c":3.26,"h":3.29,"l":3.13,"n":1741,"o":3.13,"t":"2025-09-11T04:00:00Z","v":157598,"vw":3.236021},{"c":3.29,"h":3.35,"l":3.25,"n":3384,"o":3.27,"t":"2025-09-12T04:00:00Z","v":584352,"vw":3.302198},{"c":3.36,"h":3.42,"l":3.29,"n":2452,"o":3.31,"t":"2025-09-15T04:00:00Z","v":233936,"vw":3.361537},{"c":3.4,"h":3.43,"l":3.36,"n":2312,"o":3.37,"t":"2025-09-16T04:00:00Z","v":212967,"vw":3.401656},{"c":3.31,"h":3.4594,"l":3.295,"n":1905,"o":3.4,"t":"2025-09-17T04:00:00Z","v":157285,"vw":3.351383},{"c":3.4,"h":3.44,"l":3.32,"n":1802,"o":3.32,"t":"2025-09-18T04:00:00Z","v":185754,"vw":3.384516},{"c":3.31,"h":3.44,"l":3.27,"n":1890,"o":3.4,"t":"2025-09-19T04:00:00Z","v":386702,"vw":3.331699},{"c":3.32,"h":3.355,"l":3.225,"n":2596,"o":3.3,"t":"2025-09-22T04:00:00Z","v":182431,"vw":3.294647},{"c":3.28,"h":3.3802,"l":3.25,"n":1732,"o":3.35,"t":"2025-09-23T04:00:00Z","v":106179,"vw":3.30775},{"c":3.34,"h":3.35,"l":3.28,"n":1446,"o":3.3,"t":"2025-09-24T04:00:00Z","v":102380,"vw":3.325284},{"c":3.25,"h":3.3,"l":3.23,"n":1811,"o":3.3,"t":"2025-09-25T04:00:00Z","v":102586,"vw":3.265328},{"c":3.29,"h":3.316,"l":3.25,"n":1630,"o":3.25,"t":"2025-09-26T04:00:00Z","v":90163,"vw":3.290697},{"c":3.25,"h":3.31,"l":3.24,"n":1690,"o":3.3,"t":"2025-09-29T04:00:00Z","v":109361,"vw":3.270178},{"c":3.25,"h":3.29,"l":3.1546,"n":1662,"o":3.24,"t":"2025-09-30T04:00:00Z","v":163238,"vw":3.221445},{"c":3.27,"h":3.33,"l":3.2047,"n":1281,"o":3.23,"t":"2025-10-01T04:00:00Z","v":154285,"vw":3.26607},{"c":3.2,"h":3.2906,"l":3.18,"n":1427,"o":3.28,"t":"2025-10-02T04:00:00Z","v":119216,"vw":3.214996},{"c":3.29,"h":3.34,"l":3.22,"n":1023,"o":3.22,"t":"2025-10-03T04:00:00Z","v":93647,"vw":3.294117},{"c":3.35,"h":3.365,"l":3.2971,"n":1343,"o":3.32,"t":"2025-10-06T04:00:00Z","v":128435,"vw":3.329487},{"c":3.36,"h":3.39,"l":3.34,"n":1124,"o":3.35,"t":"2025-10-07T04:00:00Z","v":76286,"vw":3.358529},{"c":3.4,"h":3.43,"l":3.356,"n":1325,"o":3.37,"t":"2025-10-08T04:00:00Z","v":96183,"vw":3.403761},{"c":3.44,"h":3.4857,"l":3.4,"n":1930,"o":3.4,"t":"2025-10-09T04:00:00Z","v":159545,"vw":3.456452},{"c":3.36,"h":3.49,"l":3.32,"n":1726,"o":3.45,"t":"2025-10-10T04:00:00Z","v":174451,"vw":3.380897},{"c":3.41,"h":3.43,"l":3.38,"n":2680,"o":3.39,"t":"2025-10-13T04:00:00Z","v":131455,"vw":3.40423},{"c":3.42,"h":3.4799,"l":3.37,"n":1785,"o":3.37,"t":"2025-10-14T04:00:00Z","v":96175,"vw":3.427155},{"c":3.45,"h":3.4873,"l":3.415,"n":2158,"o":3.43,"t":"2025-10-15T04:00:00Z","v":110369,"vw":3.448582},{"c":3.62,"h":3.72,"l":3.47,"n":3128,"o":3.47,"t":"2025-10-16T04:00:00Z","v":384727,"vw":3.621439},{"c":3.49,"h":3.62,"l":3.462,"n":2320,"o":3.59,"t":"2025-10-17T04:00:00Z","v":267718,"vw":3.535063},{"c":3.55,"h":3.6018,"l":3.53,"n":1639,"o":3.54,"t":"2025-10-20T04:00:00Z","v":219201,"vw":3.559914},{"c":3.56,"h":3.615,"l":3.55,"n":1755,"o":3.56,"t":"2025-10-21T04:00:00Z","v":117465,"vw":3.575404},{"c":3.5,"h":3.6,"l":3.44,"n":1358,"o":3.55,"t":"2025-10-22T04:00:00Z","v":124072,"vw":3.506093},{"c":3.57,"h":3.59,"l":3.5,"n":1574,"o":3.52,"t":"2025-10-23T04:00:00Z","v":78664,"vw":3.543196},{"c":3.55,"h":3.61,"l":3.5,"n":1735,"o":3.61,"t":"2025-10-24T04:00:00Z","v":126824,"vw":3.546972},{"c":3.44,"h":3.5526,"l":3.42,"n":1441,"o":3.53,"t":"2025-10-27T04:00:00Z","v":134771,"vw":3.473281},{"c":3.42,"h":3.49,"l":3.38,"n":2164,"o":3.44,"t":"2025-10-28T04:00:00Z","v":136451,"vw":3.429444},{"c":3.32,"h":3.5,"l":3.3,"n":1489,"o":3.42,"t":"2025-10-29T04:00:00Z","v":135851,"vw":3.348525},{"c":3.34,"h":3.35,"l":3.3,"n":1270,"o":3.31,"t":"2025-10-30T04:00:00Z","v":83064,"vw":3.320481},{"c":3.47,"h":3.5,"l":3.305,"n":2569,"o":3.36,"t":"2025-10-31T04:00:00Z","v":341023,"vw":3.425594},{"c":3.26,"h":3.5,"l":3.24,"n":2410,"o":3.45,"t":"2025-11-03T05:00:00Z","v":221513,"vw":3.325708},{"c":3.28,"h":3.33,"l":3.24,"n":1721,"o":3.25,"t":"2025-11-04T05:00:00Z","v":117946,"vw":3.285701},{"c":3.62,"h":3.71,"l":3.4001,"n":4327,"o":3.42,"t":"2025-11-05T05:00:00Z","v":616744,"vw":3.617343},{"c":3.58,"h":3.72,"l":3.565,"n":3629,"o":3.62,"t":"2025-11-06T05:00:00Z","v":321995,"vw":3.622694},{"c":3.56,"h":3.59,"l":3.45,"n":2304,"o":3.58,"t":"2025-11-07T05:00:00Z","v":273116,"vw":3.524787},{"c":3.65,"h":3.66,"l":3.5,"n":1977,"o":3.58,"t":"2025-11-10T05:00:00Z","v":290586,"vw":3.580147},{"c":3.71,"h":3.7399,"l":3.6735,"n":2263,"o":3.68,"t":"2025-11-11T05:00:00Z","v":195845,"vw":3.703798},{"c":3.63,"h":3.77,"l":3.61,"n":2247,"o":3.71,"t":"2025-11-12T05:00:00Z","v":203034,"vw":3.655951},{"c":3.65,"h":3.75,"l":3.59,"n":3146,"o":3.63,"t":"2025-11-13T05:00:00Z","v":364909,"vw":3.654284},{"c":3.67,"h":3.7307,"l":3.5161,"n":2477,"o":3.65,"t":"2025-11-14T05:00:00Z","v":257693,"vw":3.645459},{"c":3.5,"h":3.66,"l":3.485,"n":1652,"o":3.65,"t":"2025-11-17T05:00:00Z","v":118885,"vw":3.536681},{"c":3.45,"h":3.51,"l":3.45,"n":1832,"o":3.47,"t":"2025-11-18T05:00:00Z","v":127488,"vw":3.465309},{"c":3.5,"h":3.54,"l":3.43,"n":1856,"o":3.45,"t":"2025-11-19T05:00:00Z","v":230754,"vw":3.486284},{"c":3.49,"h":3.61,"l":3.45,"n":1982,"o":3.54,"t":"2025-11-20T05:00:00Z","v":227223,"vw":3.516659},{"c":3.58,"h":3.64,"l":3.48,"n":2487,"o":3.5,"t":"2025-11-21T05:00:00Z","v":212312,"vw":3.566255},{"c":3.6,"h":3.6901,"l":3.585,"n":1674,"o":3.6,"t":"2025-11-24T05:00:00Z","v":98133,"vw":3.639683},{"c":3.68,"h":3.74,"l":3.63,"n":1484,"o":3.63,"t":"2025-11-25T05:00:00Z","v":163045,"vw":3.694889},{"c":3.7,"h":3.72,"l":3.6402,"n":1879,"o":3.65,"t":"2025-11-26T05:00:00Z","v":192430,"vw":3.687785},{"c":3.74,"h":3.75,"l":3.66,"n":852,"o":3.69,"t":"2025-11-28T05:00:00Z","v":117587,"vw":3.710404},{"c":3.85,"h":3.915,"l":3.68,"n":1682,"o":3.71,"t":"2025-12-01T05:00:00Z","v":234450,"vw":3.79891},{"c":3.86,"h":3.96,"l":3.81,"n":3317,"o":3.84,"t":"2025-12-02T05:00:00Z","v":596195,"vw":3.900687},{"c":3.96,"h":3.965,"l":3.8101,"n":2019,"o":3.86,"t":"2025-12-03T05:00:00Z","v":222450,"vw":3.924455},{"c":3.83,"h":3.97,"l":3.795,"n":1634,"o":3.93,"t":"2025-12-04T05:00:00Z","v":143952,"vw":3.882798},{"c":3.7,"h":3.84,"l":3.675,"n":2129,"o":3.84,"t":"2025-12-05T05:00:00Z","v":187711,"vw":3.7317},{"c":3.73,"h":3.84,"l":3.69,"n":1841,"o":3.72,"t":"2025-12-08T05:00:00Z","v":197353,"vw":3.764474},{"c":3.76,"h":3.8,"l":3.74,"n":1552,"o":3.74,"t":"2025-12-09T05:00:00Z","v":92647,"vw":3.76952},{"c":3.8,"h":3.85,"l":3.74,"n":2463,"o":3.76,"t":"2025-12-10T05:00:00Z","v":561592,"vw":3.797764},{"c":3.81,"h":3.85,"l":3.795,"n":1836,"o":3.82,"t":"2025-12-11T05:00:00Z","v":168943,"vw":3.821229},{"c":3.85,"h":3.87,"l":3.8,"n":2222,"o":3.81,"t":"2025-12-12T05:00:00Z","v":234715,"vw":3.845169},{"c":3.78,"h":3.88,"l":3.74,"n":1642,"o":3.86,"t":"2025-12-15T05:00:00Z","v":131222,"vw":3.813044},{"c":3.83,"h":3.855,"l":3.75,"n":3004,"o":3.78,"t":"2025-12-16T05:00:00Z","v":439978,"vw":3.8259},{"c":3.71,"h":3.87,"l":3.6848,"n":1657,"o":3.82,"t":"2025-12-17T05:00:00Z","v":151901,"vw":3.72689},{"c":3.73,"h":3.765,"l":3.71,"n":1429,"o":3.72,"t":"2025-12-18T05:00:00Z","v":152237,"vw":3.735404},{"c":3.7,"h":3.745,"l":3.66,"n":1087,"o":3.72,"t":"2025-12-19T05:00:00Z","v":173954,"vw":3.697476},{"c":3.73,"h":3.765,"l":3.7,"n":1059,"o":3.7,"t":"2025-12-22T05:00:00Z","v":74244,"vw":3.729975},{"c":3.67,"h":3.705,"l":3.62,"n":1341,"o":3.67,"t":"2025-12-23T05:00:00Z","v":154588,"vw":3.659619},{"c":3.8,"h":4.07,"l":3.67,"n":1604,"o":3.67,"t":"2025-12-24T05:00:00Z","v":121846,"vw":3.785513},{"c":3.73,"h":3.81,"l":3.725,"n":1780,"o":3.79,"t":"2025-12-26T05:00:00Z","v":253835,"vw":3.750883},{"c":3.73,"h":3.745,"l":3.69,"n":1212,"o":3.73,"t":"2025-12-29T05:00:00Z","v":77726,"vw":3.719407},{"c":3.73,"h":3.765,"l":3.72,"n":1325,"o":3.72,"t":"2025-12-30T05:00:00Z","v":88085,"vw":3.739029},{"c":3.74,"h":3.76,"l":3.68,"n":1548,"o":3.73,"t":"2025-12-31T05:00:00Z","v":123972,"vw":3.727724},{"c":3.74,"h":3.79,"l":3.72,"n":2221,"o":3.76,"t":"2026-01-02T05:00:00Z","v":173996,"vw":3.750548},{"c":3.63,"h":3.78,"l":3.63,"n":1593,"o":3.73,"t":"2026-01-05T05:00:00Z","v":79933,"vw":3.712357},{"c":3.72,"h":3.74,"l":3.637,"n":1831,"o":3.65,"t":"2026-01-06T05:00:00Z","v":134839,"vw":3.699025},{"c":3.55,"h":3.72,"l":3.49,"n":2685,"o":3.71,"t":"2026-01-07T05:00:00Z","v":249139,"vw":3.571913},{"c":3.64,"h":3.665,"l":3.5,"n":2273,"o":3.54,"t":"2026-01-08T05:00:00Z","v":167279,"vw":3.583839},{"c":3.76,"h":3.785,"l":3.6035,"n":2741,"o":3.65,"t":"2026-01-09T05:00:00Z","v":194702,"vw":3.717995},{"c":3.9,"h":3.94,"l":3.73,"n":2115,"o":3.75,"t":"2026-01-12T05:00:00Z","v":247291,"vw":3.878199},{"c":3.83,"h":3.945,"l":3.79,"n":2326,"o":3.9,"t":"2026-01-13T05:00:00Z","v":265555,"vw":3.850381},{"c":3.82,"h":3.925,"l":3.81,"n":2570,"o":3.83,"t":"2026-01-14T05:00:00Z","v":175312,"vw":3.852981},{"c":3.77,"h":3.84,"l":3.74,"n":2348,"o":3.84,"t":"2026-01-15T05:00:00Z","v":164704,"vw":3.777894},{"c":3.81,"h":3.835,"l":3.7,"n":1360,"o":3.77,"t":"2026-01-16T05:00:00Z","v":120529,"vw":3.772498},{"c":3.93,"h":3.95,"l":3.77,"n":1734,"o":3.77,"t":"2026-01-20T05:00:00Z","v":199329,"vw":3.895389},{"c":4,"h":4.05,"l":3.94,"n":2642,"o":3.94,"t":"2026-01-21T05:00:00Z","v":263269,"vw":4.003985},{"c":4.01,"h":4.04,"l":3.9601,"n":1716,"o":4,"t":"2026-01-22T05:00:00Z","v":173645,"vw":4.003851},{"c":3.96,"h":4.045,"l":3.915,"n":1469,"o":4,"t":"2026-01-23T05:00:00Z","v":138596,"vw":3.977664},{"c":3.94,"h":3.98,"l":3.8992,"n":1388,"o":3.96,"t":"2026-01-26T05:00:00Z","v":87847,"vw":3.940869},{"c":3.93,"h":3.96,"l":3.9,"n":933,"o":3.93,"t":"2026-01-27T05:00:00Z","v":67109,"vw":3.930775},{"c":3.83,"h":3.95,"l":3.82,"n":1230,"o":3.93,"t":"2026-01-28T05:00:00Z","v":73706,"vw":3.853877},{"c":3.94,"h":3.99,"l":3.825,"n":3199,"o":3.83,"t":"2026-01-29T05:00:00Z","v":286612,"vw":3.914196},{"c":3.98,"h":3.999,"l":3.87,"n":2903,"o":3.9,"t":"2026-01-30T05:00:00Z","v":263806,"vw":3.951705},{"c":4.07,"h":4.0951,"l":3.965,"n":2454,"o":3.99,"t":"2026-02-02T05:00:00Z","v":246835,"vw":4.044417},{"c":3.98,"h":4.11,"l":3.97,"n":2025,"o":4.09,"t":"2026-02-03T05:00:00Z","v":187104,"vw":3.999169},{"c":4.04,"h":4.105,"l":3.97,"n":2379,"o":4,"t":"2026-02-04T05:00:00Z","v":227825,"vw":4.035336},{"c":3.99,"h":4.1,"l":3.96,"n":3133,"o":4,"t":"2026-02-05T05:00:00Z","v":489013,"vw":4.014274},{"c":4.2,"h":4.2735,"l":4.03,"n":4211,"o":4.03,"t":"2026-02-06T05:00:00Z","v":470261,"vw":4.20411},{"c":4.15,"h":4.29,"l":4.145,"n":2635,"o":4.22,"t":"2026-02-09T05:00:00Z","v":199678,"vw":4.197221},{"c":4.11,"h":4.245,"l":4.11,"n":2246,"o":4.18,"t":"2026-02-10T05:00:00Z","v":224306,"vw":4.174534},{"c":4.06,"h":4.15,"l":3.94,"n":1684,"o":4.11,"t":"2026-02-11T05:00:00Z","v":213686,"vw":4.038277},{"c":3.97,"h":4.08,"l":3.885,"n":2246,"o":4.08,"t":"2026-02-12T05:00:00Z","v":178289,"vw":3.969387},{"c":4.01,"h":4.095,"l":3.94,"n":1399,"o":3.95,"t":"2026-02-13T05:00:00Z","v":125526,"vw":4.034625},{"c":4,"h":4.04,"l":3.93,"n":1189,"o":4.02,"t":"2026-02-17T05:00:00Z","v":126469,"vw":3.996621},{"c":4.06,"h":4.075,"l":4,"n":1879,"o":4,"t":"2026-02-18T05:00:00Z","v":171048,"vw":4.03926},{"c":4.12,"h":4.145,"l":4.025,"n":2298,"o":4.05,"t":"2026-02-19T05:00:00Z","v":251084,"vw":4.094245},{"c":4.16,"h":4.23,"l":4.07,"n":2197,"o":4.13,"t":"2026-02-20T05:00:00Z","v":275279,"vw":4.175039},{"c":4.04,"h":4.165,"l":4.02,"n":2609,"o":4.12,"t":"2026-02-23T05:00:00Z","v":232330,"vw":4.068461},{"c":4.03,"h":4.1,"l":3.995,"n":2016,"o":4.05,"t":"2026-02-24T05:00:00Z","v":198550,"vw":4.044515},{"c":4.07,"h":4.075,"l":3.985,"n":1350,"o":4.05,"t":"2026-02-25T05:00:00Z","v":64717,"vw":4.046033},{"c":4.18,"h":4.2,"l":4.03,"n":2316,"o":4.06,"t":"2026-02-26T05:00:00Z","v":195628,"vw":4.133053},{"c":4.19,"h":4.315,"l":4.12,"n":2385,"o":4.15,"t":"2026-02-27T05:00:00Z","v":232430,"vw":4.222971},{"c":4.13,"h":4.155,"l":4.015,"n":4279,"o":4.13,"t":"2026-03-02T05:00:00Z","v":357537,"vw":4.09215},{"c":4.13,"h":4.195,"l":3.975,"n":4103,"o":4.05,"t":"2026-03-03T05:00:00Z","v":372602,"vw":4.083087},{"c":4.19,"h":4.26,"l":4.15,"n":2573,"o":4.15,"t":"2026-03-04T05:00:00Z","v":257933,"vw":4.217668},{"c":4.12,"h":4.21,"l":4.115,"n":1768,"o":4.15,"t":"2026-03-05T05:00:00Z","v":96077,"vw":4.149837},{"c":4.08,"h":4.135,"l":3.965,"n":2559,"o":4.04,"t":"2026-03-06T05:00:00Z","v":210002,"vw":4.043841},{"c":4.11,"h":4.12,"l":3.84,"n":4746,"o":4.02,"t":"2026-03-09T04:00:00Z","v":486762,"vw":4.002037},{"c":4.15,"h":4.26,"l":4.05,"n":1677,"o":4.06,"t":"2026-03-10T04:00:00Z","v":159237,"vw":4.175603},{"c":5,"h":5.0999,"l":4.5,"n":16287,"o":4.56,"t":"2026-03-11T04:00:00Z","v":2768438,"vw":4.909122},{"c":4.87,"h":5.13,"l":4.67,"n":9113,"o":5.05,"t":"2026-03-12T04:00:00Z","v":897850,"vw":4.814},{"c":4.88,"h":4.98,"l":4.745,"n":5981,"o":4.89,"t":"2026-03-13T04:00:00Z","v":452441,"vw":4.835135},{"c":4.93,"h":4.98,"l":4.8041,"n":7737,"o":4.88,"t":"2026-03-16T04:00:00Z","v":598277,"vw":4.919387},{"c":5.04,"h":5.05,"l":4.915,"n":5634,"o":4.95,"t":"2026-03-17T04:00:00Z","v":491919,"vw":5.003847},{"c":5.04,"h":5.21,"l":4.99,"n":6762,"o":5.06,"t":"2026-03-18T04:00:00Z","v":509246,"vw":5.070161},{"c":4.92,"h":5.04,"l":4.88,"n":4086,"o":4.95,"t":"2026-03-19T04:00:00Z","v":302543,"vw":4.96901},{"c":4.85,"h":4.96,"l":4.805,"n":4502,"o":4.93,"t":"2026-03-20T04:00:00Z","v":599557,"vw":4.857043},{"c":4.91,"h":4.97,"l":4.86,"n":3507,"o":4.9,"t":"2026-03-23T04:00:00Z","v":227984,"vw":4.925456},{"c":5.04,"h":5.115,"l":4.88,"n":5504,"o":4.9,"t":"2026-03-24T04:00:00Z","v":433253,"vw":5.051381},{"c":5.04,"h":5.095,"l":4.99,"n":4989,"o":5.09,"t":"2026-03-25T04:00:00Z","v":351448,"vw":5.050478},{"c":5.02,"h":5.075,"l":4.98,"n":4032,"o":4.98,"t":"2026-03-26T04:00:00Z","v":261122,"vw":5.015172},{"c":4.84,"h":4.99,"l":4.765,"n":4353,"o":4.99,"t":"2026-03-27T04:00:00Z","v":375321,"vw":4.838626},{"c":4.84,"h":5,"l":4.78,"n":5382,"o":4.9,"t":"2026-03-30T04:00:00Z","v":418715,"vw":4.848274},{"c":4.81,"h":4.91,"l":4.78,"n":3705,"o":4.88,"t":"2026-03-31T04:00:00Z","v":216949,"vw":4.838355},{"c":4.92,"h":4.96,"l":4.81,"n":3933,"o":4.82,"t":"2026-04-01T04:00:00Z","v":277449,"vw":4.922321},{"c":5,"h":5.005,"l":4.8313,"n":3099,"o":4.87,"t":"2026-04-02T04:00:00Z","v":216570,"vw":4.941216},{"c":5.02,"h":5.025,"l":4.93,"n":2289,"o":4.96,"t":"2026-04-06T04:00:00Z","v":139707,"vw":4.993317},{"c":5.13,"h":5.18,"l":5,"n":3995,"o":5.02,"t":"2026-04-07T04:00:00Z","v":313254,"vw":5.10088},{"c":5,"h":5.222,"l":4.9501,"n":4334,"o":5.2,"t":"2026-04-08T04:00:00Z","v":336832,"vw":5.041825},{"c":5.06,"h":5.12,"l":4.94,"n":5594,"o":5.02,"t":"2026-04-09T04:00:00Z","v":443087,"vw":5.031294},{"c":4.9,"h":5.1699,"l":4.88,"n":2864,"o":5.06,"t":"2026-04-10T04:00:00Z","v":142421,"vw":4.921798},{"c":5,"h":5.06,"l":4.8346,"n":3627,"o":4.86,"t":"2026-04-13T04:00:00Z","v":249495,"vw":5.001005},{"c":4.95,"h":5.08,"l":4.925,"n":2835,"o":5,"t":"2026-04-14T04:00:00Z","v":184706,"vw":4.965959},{"c":4.93,"h":5.05,"l":4.875,"n":2165,"o":4.91,"t":"2026-04-15T04:00:00Z","v":138519,"vw":4.918176},{"c":4.99,"h":5.02,"l":4.89,"n":3321,"o":4.92,"t":"2026-04-16T04:00:00Z","v":246151,"vw":4.98741},{"c":5.02,"h":5.05,"l":4.93,"n":3538,"o":5.04,"t":"2026-04-17T04:00:00Z","v":269703,"vw":5.008944},{"c":4.97,"h":5.1,"l":4.965,"n":3567,"o":5.01,"t":"2026-04-20T04:00:00Z","v":225388,"vw":5.023568},{"c":4.94,"h":5.035,"l":4.905,"n":3333,"o":4.98,"t":"2026-04-21T04:00:00Z","v":243353,"vw":4.972798},{"c":4.97,"h":4.98,"l":4.925,"n":2020,"o":4.94,"t":"2026-04-22T04:00:00Z","v":141692,"vw":4.955787},{"c":4.83,"h":5.01,"l":4.78,"n":4101,"o":4.99,"t":"2026-04-23T04:00:00Z","v":346936,"vw":4.879482},{"c":4.86,"h":4.885,"l":4.73,"n":2482,"o":4.81,"t":"2026-04-24T04:00:00Z","v":144438,"vw":4.843607},{"c":4.93,"h":4.97,"l":4.85,"n":3111,"o":4.85,"t":"2026-04-27T04:00:00Z","v":165157,"vw":4.930264},{"c":4.95,"h":4.975,"l":4.915,"n":3456,"o":4.94,"t":"2026-04-28T04:00:00Z","v":160255,"vw":4.949307},{"c":4.96,"h":5,"l":4.9,"n":3498,"o":4.91,"t":"2026-04-29T04:00:00Z","v":194958,"vw":4.968945},{"c":5.08,"h":5.11,"l":4.9101,"n":4205,"o":4.94,"t":"2026-04-30T04:00:00Z","v":279678,"vw":5.053074},{"c":5.13,"h":5.136,"l":5.05,"n":3725,"o":5.08,"t":"2026-05-01T04:00:00Z","v":184445,"vw":5.102618},{"c":5.16,"h":5.27,"l":5.11,"n":3611,"o":5.13,"t":"2026-05-04T04:00:00Z","v":244051,"vw":5.186742},{"c":5.12,"h":5.22,"l":5.115,"n":3519,"o":5.19,"t":"2026-05-05T04:00:00Z","v":211959,"vw":5.164937},{"c":5.07,"h":5.14,"l":5.06,"n":3947,"o":5.14,"t":"2026-05-06T04:00:00Z","v":294108,"vw":5.088567},{"c":4.705,"h":4.875,"l":4.51,"n":5514,"o":4.83,"t":"2026-05-07T04:00:00Z","v":550371,"vw":4.676462},{"c":4.66,"h":4.755,"l":4.57,"n":4017,"o":4.7,"t":"2026-05-08T04:00:00Z","v":277427,"vw":4.648669},{"c":4.64,"h":4.775,"l":4.53,"n":3939,"o":4.63,"t":"2026-05-11T04:00:00Z","v":335519,"vw":4.630324},{"c":4.69,"h":4.7,"l":4.61,"n":3141,"o":4.62,"t":"2026-05-12T04:00:00Z","v":239997,"vw":4.662689},{"c":4.72,"h":4.74,"l":4.655,"n":3600,"o":4.67,"t":"2026-05-13T04:00:00Z","v":232601,"vw":4.711069},{"c":4.67,"h":4.75,"l":4.64,"n":3391,"o":4.72,"t":"2026-05-14T04:00:00Z","v":227441,"vw":4.694542},{"c":4.58,"h":4.65,"l":4.52,"n":2870,"o":4.65,"t":"2026-05-15T04:00:00Z","v":179911,"vw":4.567799},{"c":4.64,"h":4.715,"l":4.56,"n":3864,"o":4.58,"t":"2026-05-18T04:00:00Z","v":319520,"vw":4.630712},{"c":4.59,"h":4.64,"l":4.575,"n":2982,"o":4.6,"t":"2026-05-19T04:00:00Z","v":195600,"vw":4.598968},{"c":4.59,"h":4.645,"l":4.56,"n":2403,"o":4.57,"t":"2026-05-20T04:00:00Z","v":154035,"vw":4.594992},{"c":4.58,"h":4.6,"l":4.51,"n":2538,"o":4.57,"t":"2026-05-21T04:00:00Z","v":155685,"vw":4.560838},{"c":4.66,"h":4.67,"l":4.57,"n":2936,"o":4.6,"t":"2026-05-22T04:00:00Z","v":192457,"vw":4.639656},{"c":4.65,"h":4.685,"l":4.58,"n":2963,"o":4.66,"t":"2026-05-26T04:00:00Z","v":196510,"vw":4.631983},{"c":4.67,"h":4.73,"l":4.64,"n":3033,"o":4.65,"t":"2026-05-27T04:00:00Z","v":180826,"vw":4.680917},{"c":4.7,"h":4.755,"l":4.64,"n":2434,"o":4.66,"t":"2026-05-28T04:00:00Z","v":142072,"vw":4.701143},{"c":4.65,"h":4.69,"l":4.62,"n":3669,"o":4.69,"t":"2026-05-29T04:00:00Z","v":238062,"vw":4.656446},{"c":4.63,"h":4.6895,"l":4.592,"n":2682,"o":4.62,"t":"2026-06-01T04:00:00Z","v":180266,"vw":4.641853},{"c":4.73,"h":4.775,"l":4.6,"n":3307,"o":4.61,"t":"2026-06-02T04:00:00Z","v":250595,"vw":4.698631},{"c":4.64,"h":4.75,"l":4.62,"n":3138,"o":4.75,"t":"2026-06-03T04:00:00Z","v":233961,"vw":4.671531},{"c":4.7,"h":4.75,"l":4.62,"n":3072,"o":4.65,"t":"2026-06-04T04:00:00Z","v":227930,"vw":4.713577},{"c":4.62,"h":4.715,"l":4.58,"n":3947,"o":4.69,"t":"2026-06-05T04:00:00Z","v":293896,"vw":4.629178},{"c":4.64,"h":4.725,"l":4.62,"n":2838,"o":4.62,"t":"2026-06-08T04:00:00Z","v":219004,"vw":4.661654},{"c":4.73,"h":4.765,"l":4.65,"n":5260,"o":4.65,"t":"2026-06-09T04:00:00Z","v":341967,"vw":4.727989},{"c":4.66,"h":4.805,"l":4.66,"n":3105,"o":4.74,"t":"2026-06-10T04:00:00Z","v":211836,"vw":4.721214},{"c":4.66,"h":4.74,"l":4.625,"n":3268,"o":4.71,"t":"2026-06-11T04:00:00Z","v":210631,"vw":4.653751},{"c":4.68,"h":4.7,"l":4.64,"n":3136,"o":4.67,"t":"2026-06-12T04:00:00Z","v":222633,"vw":4.665079},{"c":4.7,"h":4.71,"l":4.64,"n":2461,"o":4.7,"t":"2026-06-15T04:00:00Z","v":199256,"vw":4.683012},{"c":4.68,"h":4.84,"l":4.68,"n":2849,"o":4.71,"t":"2026-06-16T04:00:00Z","v":491035,"vw":4.739214},{"c":4.71,"h":4.735,"l":4.635,"n":3482,"o":4.67,"t":"2026-06-17T04:00:00Z","v":239039,"vw":4.67908},{"c":4.86,"h":4.865,"l":4.73,"n":3064,"o":4.75,"t":"2026-06-18T04:00:00Z","v":256411,"vw":4.816786},{"c":4.74,"h":4.865,"l":4.74,"n":2066,"o":4.85,"t":"2026-06-22T04:00:00Z","v":172279,"vw":4.774815},{"c":4.79,"h":4.92,"l":4.73,"n":3228,"o":4.74,"t":"2026-06-23T04:00:00Z","v":298764,"vw":4.837625},{"c":4.7,"h":4.845,"l":4.685,"n":2540,"o":4.78,"t":"2026-06-24T04:00:00Z","v":186126,"vw":4.716428},{"c":4.7,"h":4.75,"l":4.69,"n":2252,"o":4.7,"t":"2026-06-25T04:00:00Z","v":129675,"vw":4.711755},{"c":4.69,"h":4.765,"l":4.66,"n":3870,"o":4.71,"t":"2026-06-26T04:00:00Z","v":786747,"vw":4.695428},{"c":4.66,"h":4.72,"l":4.62,"n":2968,"o":4.69,"t":"2026-06-29T04:00:00Z","v":334137,"vw":4.652427},{"c":4.66,"h":4.71,"l":4.625,"n":2399,"o":4.66,"t":"2026-06-30T04:00:00Z","v":221064,"vw":4.663208},{"c":4.7,"h":4.745,"l":4.6313,"n":2706,"o":4.67,"t":"2026-07-01T04:00:00Z","v":184562,"vw":4.702541},{"c":4.54,"h":4.76,"l":4.54,"n":2494,"o":4.7,"t":"2026-07-02T04:00:00Z","v":183254,"vw":4.627132},{"c":4.5,"h":4.545,"l":4.48,"n":1970,"o":4.53,"t":"2026-07-06T04:00:00Z","v":214924,"vw":4.508416},{"c":4.45,"h":4.56,"l":4.38,"n":3963,"o":4.53,"t":"2026-07-07T04:00:00Z","v":293840,"vw":4.42835},{"c":4.46,"h":4.57,"l":4.42,"n":3344,"o":4.45,"t":"2026-07-08T04:00:00Z","v":154952,"vw":4.459289},{"c":4.38,"h":4.51,"l":4.315,"n":6673,"o":4.44,"t":"2026-07-09T04:00:00Z","v":694579,"vw":4.399602},{"c":4.42,"h":4.445,"l":4.29,"n":6375,"o":4.33,"t":"2026-07-10T04:00:00Z","v":515891,"vw":4.39664},{"c":4.41,"h":4.439,"l":4.37,"n":1910,"o":4.42,"t":"2026-07-13T04:00:00Z","v":112832,"vw":4.415374},{"c":4.37,"h":4.525,"l":4.37,"n":2226,"o":4.525,"t":"2026-07-14T04:00:00Z","v":135703,"vw":4.397149},{"c":4.45,"h":4.45,"l":4.365,"n":2228,"o":4.39,"t":"2026-07-15T04:00:00Z","v":131493,"vw":4.420784},{"c":4.47,"h":4.495,"l":4.415,"n":4123,"o":4.45,"t":"2026-07-16T04:00:00Z","v":196837,"vw":4.455234},{"c":4.54,"h":4.55,"l":4.44,"n":4426,"o":4.44,"t":"2026-07-17T04:00:00Z","v":292913,"vw":4.506224},{"c":4.54,"h":4.56,"l":4.465,"n":3799,"o":4.53,"t":"2026-07-20T04:00:00Z","v":240782,"vw":4.525475},{"c":4.6,"h":4.825,"l":4.54,"n":3201,"o":4.54,"t":"2026-07-21T04:00:00Z","v":323604,"vw":4.694444},{"c":4.57,"h":4.6366,"l":4.54,"n":2854,"o":4.59,"t":"2026-07-22T04:00:00Z","v":195273,"vw":4.577663},{"c":4.62,"h":4.65,"l":4.52,"n":1926,"o":4.52,"t":"2026-07-23T04:00:00Z","v":115822,"vw":4.611455},{"c":4.66,"h":4.69,"l":4.618,"n":2456,"o":4.65,"t":"2026-07-24T04:00:00Z","v":183128,"vw":4.658989},{"c":4.63,"h":4.73,"l":4.575,"n":2888,"o":4.67,"t":"2026-07-27T04:00:00Z","v":222078,"vw":4.627004},{"c":4.63,"h":4.715,"l":4.615,"n":2689,"o":4.66,"t":"2026-07-28T04:00:00Z","v":164023,"vw":4.652446},{"c":4.52,"h":4.709,"l":4.48,"n":3252,"o":4.64,"t":"2026-07-29T04:00:00Z","v":256637,"vw":4.53936},{"c":4.41,"h":4.52,"l":4.41,"n":1922,"o":4.51,"t":"2026-07-30T04:00:00Z","v":157826,"vw":4.434234},{"c":4.43,"h":4.47,"l":4.365,"n":1854,"o":4.45,"t":"2026-07-31T04:00:00Z","v":132076,"vw":4.40778},{"c":4.63,"h":4.645,"l":4.44,"n":2835,"o":4.44,"t":"2026-08-03T04:00:00Z","v":248642,"vw":4.550953},{"c":4.61,"h":4.73,"l":4.57,"n":2761,"o":4.62,"t":"2026-08-04T04:00:00Z","v":212623,"vw":4.617063},{"c":4.54,"h":4.99,"l":4.5,"n":8247,"o":4.98,"t":"2026-08-05T04:00:00Z","v":681209,"vw":4.679739},{"c":4.67,"h":4.825,"l":4.55,"n":4637,"o":4.55,"t":"2026-08-06T04:00:00Z","v":404153,"vw":4.698048},{"c":4.82,"h":4.83,"l":4.625,"n":4098,"o":4.72,"t":"2026-08-07T04:00:00Z","v":275631,"vw":4.754628},{"c":4.77,"h":4.875,"l":4.705,"n":4481,"o":4.83,"t":"2026-08-10T04:00:00Z","v":386547,"vw":4.800069},{"c":4.62,"h":4.8,"l":4.58,"n":4790,"o":4.75,"t":"2026-08-11T04:00:00Z","v":457848,"vw":4.645251},{"c":4.66,"h":4.685,"l":4.585,"n":3742,"o":4.62,"t":"2026-08-12T04:00:00Z","v":356567,"vw":4.650811},{"c":4.6,"h":4.69,"l":4.565,"n":2495,"o":4.66,"t":"2026-08-13T04:00:00Z","v":173224,"vw":4.608014},{"c":4.59,"h":4.635,"l":4.51,"n":3562,"o":4.6,"t":"2026-08-14T04:00:00Z","v":261147,"vw":4.587781},{"c":4.68,"h":4.685,"l":4.51,"n":3493,"o":4.57,"t":"2026-08-17T04:00:00Z","v":315532,"vw":4.610078},{"c":4.67,"h":4.75,"l":4.6,"n":2652,"o":4.66,"t":"2026-08-18T04:00:00Z","v":283348,"vw":4.671673},{"c":4.55,"h":4.72,"l":4.535,"n":3538,"o":4.69,"t":"2026-08-19T04:00:00Z","v":202179,"vw":4.587573},{"c":4.51,"h":4.55,"l":4.5,"n":2318,"o":4.52,"t":"2026-08-20T04:00:00Z","v":129037,"vw":4.51511},{"c":4.51,"h":4.555,"l":4.47,"n":2153,"o":4.52,"t":"2026-08-21T04:00:00Z","v":216101,"vw":4.499255},{"c":4.51,"h":4.57,"l":4.48,"n":2815,"o":4.5,"t":"2026-08-24T04:00:00Z","v":215513,"vw":4.503714},{"c":4.5,"h":4.55,"l":4.5,"n":1984,"o":4.51,"t":"2026-08-25T04:00:00Z","v":94038,"vw":4.513809},{"c":4.49,"h":4.52,"l":4.47,"n":1914,"o":4.5,"t":"2026-08-26T04:00:00Z","v":112801,"vw":4.491334},{"c":4.49,"h":4.505,"l":4.46,"n":1327,"o":4.48,"t":"2026-08-27T04:00:00Z","v":62656,"vw":4.486},{"c":4.47,"h":4.51,"l":4.47,"n":1489,"o":4.51,"t":"2026-08-28T04:00:00Z","v":110436,"vw":4.478862},{"c":4.44,"h":4.51,"l":4.38,"n":2014,"o":4.49,"t":"2026-08-31T04:00:00Z","v":197260,"vw":4.436138},{"c":4.52,"h":4.56,"l":4.39,"n":2376,"o":4.41,"t":"2026-09-01T04:00:00Z","v":246919,"vw":4.511189},{"c":4.63,"h":4.65,"l":4.54,"n":2721,"o":4.54,"t":"2026-09-02T04:00:00Z","v":192278,"vw":4.615835},{"c":4.51,"h":4.665,"l":4.49,"n":2413,"o":4.605,"t":"2026-09-03T04:00:00Z","v":201454,"vw":4.549134},{"c":4.54,"h":4.545,"l":4.5,"n":1449,"o":4.51,"t":"2026-09-04T04:00:00Z","v":132849,"vw":4.530563},{"c":4.56,"h":4.59,"l":4.51,"n":2148,"o":4.55,"t":"2026-09-08T04:00:00Z","v":167223,"vw":4.562286},{"c":4.56,"h":4.6,"l":4.53,"n":2001,"o":4.53,"t":"2026-09-09T04:00:00Z","v":139389,"vw":4.559945},{"c":4.57,"h":4.6,"l":4.55,"n":2158,"o":4.55,"t":"2026-09-10T04:00:00Z","v":177585,"vw":4.567722},{"c":4.57,"h":4.61,"l":4.55,"n":2376,"o":4.61,"t":"2026-09-11T04:00:00Z","v":186225,"vw":4.568273},{"c":4.48,"h":4.609,"l":4.47,"n":2377,"o":4.56,"t":"2026-09-14T04:00:00Z","v":152435,"vw":4.506837},{"c":4.56,"h":4.6,"l":4.470832,"n":2440,"o":4.56,"t":"2026-09-15T04:00:00Z","v":147035,"vw":4.541838},{"c":4.54,"h":4.61,"l":4.52,"n":2696,"o":4.57,"t":"2026-09-16T04:00:00Z","v":175019,"vw":4.545205},{"c":4.53,"h":4.57,"l":4.52,"n":2059,"o":4.56,"t":"2026-09-17T04:00:00Z","v":132107,"vw":4.542627},{"c":4.51,"h":4.53,"l":4.39,"n":3272,"o":4.53,"t":"2026-09-18T04:00:00Z","v":494159,"vw":4.49119},{"c":4.36,"h":4.5,"l":4.35,"n":2999,"o":4.5,"t":"2026-09-21T04:00:00Z","v":171523,"vw":4.386912},{"c":4.34,"h":4.415,"l":4.295,"n":3522,"o":4.38,"t":"2026-09-22T04:00:00Z","v":399154,"vw":4.327147},{"c":4.32,"h":4.39,"l":4.23,"n":2136,"o":4.34,"t":"2026-09-23T04:00:00Z","v":215166,"vw":4.293761},{"c":4.31,"h":4.335,"l":4.26,"n":1832,"o":4.32,"t":"2026-09-24T04:00:00Z","v":156270,"vw":4.301705},{"c":4.27,"h":4.43,"l":4.265,"n":1562,"o":4.3,"t":"2026-09-25T04:00:00Z","v":96686,"vw":4.28016},{"c":4.3,"h":4.34,"l":4.258,"n":1882,"o":4.34,"t":"2026-09-28T04:00:00Z","v":144301,"vw":4.30139},{"c":4.33,"h":4.34,"l":4.275,"n":2797,"o":4.29,"t":"2026-09-29T04:00:00Z","v":156068,"vw":4.314341},{"c":4.31,"h":4.38,"l":4.3,"n":1801,"o":4.34,"t":"2026-09-30T04:00:00Z","v":126451,"vw":4.316587},{"c":4.36,"h":4.36,"l":4.2501,"n":2223,"o":4.3,"t":"2026-10-01T04:00:00Z","v":254260,"vw":4.294813},{"c":4.34,"h":4.375,"l":4.32,"n":2080,"o":4.37,"t":"2026-10-02T04:00:00Z","v":126926,"vw":4.343769},{"c":4.3,"h":4.35,"l":4.29,"n":1423,"o":4.34,"t":"2026-10-05T04:00:00Z","v":101620,"vw":4.311601},{"c":4.37,"h":4.375,"l":4.235,"n":1884,"o":4.3,"t":"2026-10-06T04:00:00Z","v":157118,"vw":4.344206},{"c":4.355,"h":4.365,"l":4.3,"n":2141,"o":4.35,"t":"2026-10-07T04:00:00Z","v":129420,"vw":4.342692},{"c":4.39,"h":4.395,"l":4.305,"n":2022,"o":4.32,"t":"2026-10-08T04:00:00Z","v":146331,"vw":4.36917},{"c":4.32,"h":4.39,"l":4.31,"n":1484,"o":4.39,"t":"2026-10-09T04:00:00Z","v":80034,"vw":4.332513},{"c":4.34,"h":4.38,"l":4.275,"n":1835,"o":4.32,"t":"2026-10-12T04:00:00Z","v":110260,"vw":4.339868},{"c":4.4,"h":4.43,"l":4.33,"n":1753,"o":4.34,"t":"2026-10-13T04:00:00Z","v":150187,"vw":4.38903},{"c":4.3,"h":4.36,"l":4.29,"n":1890,"o":4.35,"t":"2026-10-14T04:00:00Z","v":128527,"vw":4.31076},{"c":4.23,"h":4.34,"l":4.23,"n":2088,"o":4.32,"t":"2026-10-15T04:00:00Z","v":155803,"vw":4.275716},{"c":4.23,"h":4.3,"l":4.14,"n":1343,"o":4.24,"t":"2026-10-16T04:00:00Z","v":146799,"vw":4.212601},{"c":4.17,"h":4.25,"l":4.155,"n":1532,"o":4.24,"t":"2026-10-19T04:00:00Z","v":90983,"vw":4.188672},{"c":4.2,"h":4.23,"l":4.17,"n":1139,"o":4.18,"t":"2026-10-20T04:00:00Z","v":80187,"vw":4.19841},{"c":4.18,"h":4.255,"l":4.17,"n":1684,"o":4.2,"t":"2026-10-21T04:00:00Z","v":163074,"vw":4.203248}],"volatilityBars":[{"c":4.5,"h":4.5,"l":4.46,"n":142,"o":4.5,"t":"2026-09-21T13:30:00Z","v":10912,"vw":4.482238},{"c":4.48,"h":4.49,"l":4.48,"n":20,"o":4.49,"t":"2026-09-21T13:45:00Z","v":1239,"vw":4.485455},{"c":4.44,"h":4.47,"l":4.44,"n":40,"o":4.47,"t":"2026-09-21T14:00:00Z","v":2719,"vw":4.456067},{"c":4.42,"h":4.43,"l":4.415,"n":41,"o":4.43,"t":"2026-09-21T14:15:00Z","v":2584,"vw":4.424524},{"c":4.419,"h":4.42,"l":4.419,"n":21,"o":4.42,"t":"2026-09-21T14:30:00Z","v":1314,"vw":4.419662},{"c":4.44,"h":4.45,"l":4.42,"n":78,"o":4.42,"t":"2026-09-21T14:45:00Z","v":6250,"vw":4.437211},{"c":4.445,"h":4.445,"l":4.44,"n":28,"o":4.44,"t":"2026-09-21T15:00:00Z","v":1713,"vw":4.440667},{"c":4.405,"h":4.445,"l":4.405,"n":62,"o":4.445,"t":"2026-09-21T15:15:00Z","v":3032,"vw":4.42812},{"c":4.415,"h":4.4192,"l":4.41,"n":26,"o":4.41,"t":"2026-09-21T15:30:00Z","v":1199,"vw":4.41585},{"c":4.395,"h":4.41,"l":4.39,"n":92,"o":4.41,"t":"2026-09-21T15:45:00Z","v":8643,"vw":4.400633},{"c":4.385,"h":4.395,"l":4.3801,"n":56,"o":4.395,"t":"2026-09-21T16:00:00Z","v":5470,"vw":4.387964},{"c":4.385,"h":4.3899,"l":4.38,"n":24,"o":4.38,"t":"2026-09-21T16:15:00Z","v":1834,"vw":4.386174},{"c":4.38,"h":4.385,"l":4.38,"n":6,"o":4.38,"t":"2026-09-21T16:30:00Z","v":430,"vw":4.382336},{"c":4.365,"h":4.395,"l":4.365,"n":199,"o":4.38,"t":"2026-09-21T16:45:00Z","v":13603,"vw":4.380764},{"c":4.365,"h":4.3692,"l":4.36,"n":38,"o":4.3692,"t":"2026-09-21T17:15:00Z","v":1259,"vw":4.363584},{"c":4.365,"h":4.365,"l":4.35,"n":130,"o":4.36,"t":"2026-09-21T17:30:00Z","v":6474,"vw":4.353511},{"c":4.38,"h":4.38,"l":4.365,"n":55,"o":4.365,"t":"2026-09-21T17:45:00Z","v":4014,"vw":4.376043},{"c":4.375,"h":4.39,"l":4.375,"n":61,"o":4.385,"t":"2026-09-21T18:00:00Z","v":7175,"vw":4.384381},{"c":4.385,"h":4.385,"l":4.375,"n":38,"o":4.375,"t":"2026-09-21T18:15:00Z","v":3324,"vw":4.377213},{"c":4.37,"h":4.38,"l":4.37,"n":49,"o":4.38,"t":"2026-09-21T18:30:00Z","v":2269,"vw":4.374039},{"c":4.37,"h":4.375,"l":4.37,"n":39,"o":4.37,"t":"2026-09-21T18:45:00Z","v":2258,"vw":4.372294},{"c":4.375,"h":4.38,"l":4.37,"n":70,"o":4.37,"t":"2026-09-21T19:00:00Z","v":3346,"vw":4.375215},{"c":4.375,"h":4.375,"l":4.37,"n":42,"o":4.375,"t":"2026-09-21T19:15:00Z","v":1731,"vw":4.37343},{"c":4.37,"h":4.38,"l":4.35,"n":221,"o":4.375,"t":"2026-09-21T19:30:00Z","v":19155,"vw":4.367106},{"c":4.35,"h":4.375,"l":4.35,"n":442,"o":4.37,"t":"2026-09-21T19:45:00Z","v":28956,"vw":4.361507},{"c":4.36,"h":4.36,"l":4.36,"n":7,"o":4.36,"t":"2026-09-21T20:00:00Z","v":19943,"vw":4.36},{"c":4.35,"h":4.415,"l":4.31,"n":38,"o":4.38,"t":"2026-09-22T13:30:00Z","v":5038,"vw":4.374856},{"c":4.39,"h":4.39,"l":4.34,"n":39,"o":4.34,"t":"2026-09-22T13:45:00Z","v":5964,"vw":4.363695},{"c":4.41,"h":4.415,"l":4.395,"n":84,"o":4.395,"t":"2026-09-22T14:00:00Z","v":9064,"vw":4.409114},{"c":4.38,"h":4.39,"l":4.38,"n":14,"o":4.39,"t":"2026-09-22T14:15:00Z","v":2571,"vw":4.385154},{"c":4.36,"h":4.37,"l":4.36,"n":20,"o":4.37,"t":"2026-09-22T14:30:00Z","v":2039,"vw":4.364848},{"c":4.345,"h":4.36,"l":4.345,"n":56,"o":4.36,"t":"2026-09-22T14:45:00Z","v":9773,"vw":4.348256},{"c":4.36,"h":4.36,"l":4.35,"n":25,"o":4.35,"t":"2026-09-22T15:00:00Z","v":3640,"vw":4.354832},{"c":4.355,"h":4.355,"l":4.345,"n":48,"o":4.355,"t":"2026-09-22T15:15:00Z","v":5821,"vw":4.351485},{"c":4.35,"h":4.365,"l":4.35,"n":59,"o":4.35,"t":"2026-09-22T15:30:00Z","v":7322,"vw":4.358138},{"c":4.33,"h":4.345,"l":4.31,"n":652,"o":4.345,"t":"2026-09-22T16:15:00Z","v":79465,"vw":4.325886},{"c":4.32,"h":4.34,"l":4.295,"n":408,"o":4.33,"t":"2026-09-22T16:30:00Z","v":45071,"vw":4.316563},{"c":4.325,"h":4.33,"l":4.299,"n":303,"o":4.31,"t":"2026-09-22T16:45:00Z","v":45659,"vw":4.304364},{"c":4.33,"h":4.33,"l":4.325,"n":5,"o":4.325,"t":"2026-09-22T17:00:00Z","v":714,"vw":4.325759},{"c":4.35,"h":4.35,"l":4.3209,"n":82,"o":4.3209,"t":"2026-09-22T17:15:00Z","v":3849,"vw":4.337098},{"c":4.34,"h":4.35,"l":4.335,"n":69,"o":4.35,"t":"2026-09-22T17:30:00Z","v":4097,"vw":4.342689},{"c":4.34,"h":4.345,"l":4.33,"n":158,"o":4.335,"t":"2026-09-22T17:45:00Z","v":18544,"vw":4.332717},{"c":4.3391,"h":4.34,"l":4.33,"n":17,"o":4.335,"t":"2026-09-22T18:00:00Z","v":1031,"vw":4.335964},{"c":4.34,"h":4.345,"l":4.335,"n":78,"o":4.34,"t":"2026-09-22T18:15:00Z","v":6681,"vw":4.340536},{"c":4.315,"h":4.34,"l":4.3,"n":134,"o":4.34,"t":"2026-09-22T18:30:00Z","v":29832,"vw":4.310012},{"c":4.34,"h":4.34,"l":4.295,"n":294,"o":4.315,"t":"2026-09-22T18:45:00Z","v":39574,"vw":4.306343},{"c":4.34,"h":4.3421,"l":4.34,"n":25,"o":4.34,"t":"2026-09-22T19:00:00Z","v":2580,"vw":4.340577},{"c":4.325,"h":4.34,"l":4.32,"n":57,"o":4.34,"t":"2026-09-22T19:15:00Z","v":6893,"vw":4.327498},{"c":4.335,"h":4.335,"l":4.325,"n":61,"o":4.325,"t":"2026-09-22T19:30:00Z","v":5210,"vw":4.330531},{"c":4.335,"h":4.34,"l":4.32,"n":350,"o":4.335,"t":"2026-09-22T19:45:00Z","v":19268,"vw":4.332462},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-09-22T20:00:00Z","v":28737,"vw":4.34},{"c":4.31,"h":4.39,"l":4.3,"n":101,"o":4.34,"t":"2026-09-23T13:30:00Z","v":14122,"vw":4.326741},{"c":4.28,"h":4.315,"l":4.28,"n":53,"o":4.315,"t":"2026-09-23T13:45:00Z","v":2709,"vw":4.294756},{"c":4.2877,"h":4.29,"l":4.27,"n":36,"o":4.28,"t":"2026-09-23T14:00:00Z","v":6265,"vw":4.28197},{"c":4.28,"h":4.2999,"l":4.28,"n":45,"o":4.29,"t":"2026-09-23T14:15:00Z","v":3329,"vw":4.282882},{"c":4.28,"h":4.2994,"l":4.28,"n":29,"o":4.2994,"t":"2026-09-23T14:30:00Z","v":2274,"vw":4.292316},{"c":4.278,"h":4.29,"l":4.275,"n":24,"o":4.29,"t":"2026-09-23T14:45:00Z","v":1448,"vw":4.2819},{"c":4.285,"h":4.288,"l":4.2801,"n":27,"o":4.2801,"t":"2026-09-23T15:00:00Z","v":2889,"vw":4.285786},{"c":4.285,"h":4.29,"l":4.285,"n":21,"o":4.29,"t":"2026-09-23T15:15:00Z","v":710,"vw":4.28875},{"c":4.27,"h":4.285,"l":4.27,"n":19,"o":4.285,"t":"2026-09-23T15:30:00Z","v":815,"vw":4.27665},{"c":4.275,"h":4.275,"l":4.27,"n":29,"o":4.275,"t":"2026-09-23T15:45:00Z","v":2742,"vw":4.273478},{"c":4.275,"h":4.2797,"l":4.27,"n":18,"o":4.27,"t":"2026-09-23T16:00:00Z","v":1966,"vw":4.276838},{"c":4.27,"h":4.275,"l":4.27,"n":21,"o":4.2705,"t":"2026-09-23T16:15:00Z","v":2873,"vw":4.272239},{"c":4.27,"h":4.275,"l":4.27,"n":18,"o":4.275,"t":"2026-09-23T16:30:00Z","v":665,"vw":4.271},{"c":4.265,"h":4.27,"l":4.26,"n":36,"o":4.265,"t":"2026-09-23T16:45:00Z","v":1165,"vw":4.264248},{"c":4.26,"h":4.27,"l":4.26,"n":4,"o":4.27,"t":"2026-09-23T17:00:00Z","v":400,"vw":4.2675},{"c":4.2508,"h":4.26,"l":4.2508,"n":29,"o":4.26,"t":"2026-09-23T17:15:00Z","v":1937,"vw":4.255929},{"c":4.255,"h":4.26,"l":4.23,"n":202,"o":4.26,"t":"2026-09-23T17:30:00Z","v":33786,"vw":4.24863},{"c":4.255,"h":4.255,"l":4.255,"n":1,"o":4.255,"t":"2026-09-23T17:45:00Z","v":100,"vw":4.255},{"c":4.28,"h":4.28,"l":4.245,"n":99,"o":4.255,"t":"2026-09-23T18:00:00Z","v":9543,"vw":4.257054},{"c":4.275,"h":4.28,"l":4.27,"n":21,"o":4.28,"t":"2026-09-23T18:15:00Z","v":1652,"vw":4.271445},{"c":4.265,"h":4.27,"l":4.265,"n":57,"o":4.27,"t":"2026-09-23T18:30:00Z","v":3072,"vw":4.268466},{"c":4.26,"h":4.265,"l":4.26,"n":23,"o":4.26,"t":"2026-09-23T18:45:00Z","v":1762,"vw":4.262089},{"c":4.265,"h":4.27,"l":4.265,"n":29,"o":4.265,"t":"2026-09-23T19:00:00Z","v":1678,"vw":4.266923},{"c":4.265,"h":4.27,"l":4.26,"n":33,"o":4.265,"t":"2026-09-23T19:15:00Z","v":1560,"vw":4.265839},{"c":4.305,"h":4.315,"l":4.265,"n":183,"o":4.265,"t":"2026-09-23T19:30:00Z","v":24900,"vw":4.293316},{"c":4.315,"h":4.34,"l":4.3,"n":526,"o":4.305,"t":"2026-09-23T19:45:00Z","v":61095,"vw":4.318396},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-09-23T20:00:00Z","v":22142,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-09-24T13:30:00Z","v":537,"vw":4.32},{"c":4.3,"h":4.31,"l":4.3,"n":30,"o":4.31,"t":"2026-09-24T13:45:00Z","v":1419,"vw":4.308121},{"c":4.3,"h":4.3,"l":4.3,"n":18,"o":4.3,"t":"2026-09-24T14:00:00Z","v":1512,"vw":4.3},{"c":4.265,"h":4.3,"l":4.26,"n":128,"o":4.3,"t":"2026-09-24T14:15:00Z","v":8458,"vw":4.285829},{"c":4.285,"h":4.285,"l":4.27,"n":56,"o":4.27,"t":"2026-09-24T14:30:00Z","v":4081,"vw":4.277421},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-09-24T14:45:00Z","v":128,"vw":4.285},{"c":4.295,"h":4.295,"l":4.285,"n":24,"o":4.29,"t":"2026-09-24T15:00:00Z","v":999,"vw":4.288516},{"c":4.29,"h":4.295,"l":4.29,"n":12,"o":4.295,"t":"2026-09-24T15:15:00Z","v":500,"vw":4.293333},{"c":4.295,"h":4.3,"l":4.29,"n":62,"o":4.295,"t":"2026-09-24T15:30:00Z","v":4814,"vw":4.294945},{"c":4.295,"h":4.295,"l":4.275,"n":95,"o":4.295,"t":"2026-09-24T15:45:00Z","v":8617,"vw":4.282414},{"c":4.315,"h":4.315,"l":4.295,"n":102,"o":4.295,"t":"2026-09-24T16:00:00Z","v":11217,"vw":4.301978},{"c":4.3215,"h":4.335,"l":4.32,"n":80,"o":4.32,"t":"2026-09-24T16:15:00Z","v":6249,"vw":4.327522},{"c":4.32,"h":4.33,"l":4.315,"n":62,"o":4.33,"t":"2026-09-24T16:30:00Z","v":4135,"vw":4.321778},{"c":4.315,"h":4.32,"l":4.315,"n":17,"o":4.32,"t":"2026-09-24T16:45:00Z","v":1358,"vw":4.319502},{"c":4.31,"h":4.315,"l":4.305,"n":31,"o":4.315,"t":"2026-09-24T17:00:00Z","v":1180,"vw":4.310689},{"c":4.305,"h":4.315,"l":4.305,"n":25,"o":4.31,"t":"2026-09-24T17:15:00Z","v":1933,"vw":4.308908},{"c":4.3,"h":4.305,"l":4.3,"n":25,"o":4.3025,"t":"2026-09-24T17:30:00Z","v":1540,"vw":4.301267},{"c":4.305,"h":4.305,"l":4.295,"n":9,"o":4.295,"t":"2026-09-24T18:00:00Z","v":455,"vw":4.3},{"c":4.305,"h":4.305,"l":4.305,"n":4,"o":4.305,"t":"2026-09-24T18:15:00Z","v":306,"vw":4.305},{"c":4.3,"h":4.305,"l":4.3,"n":28,"o":4.305,"t":"2026-09-24T18:30:00Z","v":1774,"vw":4.300742},{"c":4.285,"h":4.29,"l":4.285,"n":28,"o":4.29,"t":"2026-09-24T18:45:00Z","v":1584,"vw":4.28902},{"c":4.285,"h":4.29,"l":4.285,"n":15,"o":4.285,"t":"2026-09-24T19:00:00Z","v":1210,"vw":4.28608},{"c":4.29,"h":4.295,"l":4.28,"n":116,"o":4.285,"t":"2026-09-24T19:15:00Z","v":11126,"vw":4.286132},{"c":4.305,"h":4.305,"l":4.3,"n":29,"o":4.3,"t":"2026-09-24T19:30:00Z","v":1705,"vw":4.303081},{"c":4.31,"h":4.31,"l":4.29,"n":451,"o":4.305,"t":"2026-09-24T19:45:00Z","v":40140,"vw":4.303723},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-09-24T20:00:00Z","v":25397,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-24T21:00:00Z","v":5088,"vw":4.31},{"c":4.63,"h":4.64,"l":4.43,"n":4,"o":4.43,"t":"2026-09-25T10:00:00Z","v":700,"vw":4.512857},{"c":4.3,"h":4.43,"l":4.3,"n":30,"o":4.3,"t":"2026-09-25T13:30:00Z","v":3209,"vw":4.304883},{"c":4.29,"h":4.2982,"l":4.29,"n":12,"o":4.2982,"t":"2026-09-25T13:45:00Z","v":825,"vw":4.296427},{"c":4.285,"h":4.29,"l":4.285,"n":26,"o":4.29,"t":"2026-09-25T14:15:00Z","v":3124,"vw":4.28789},{"c":4.29,"h":4.295,"l":4.285,"n":34,"o":4.285,"t":"2026-09-25T14:30:00Z","v":2830,"vw":4.290089},{"c":4.29,"h":4.2991,"l":4.29,"n":30,"o":4.295,"t":"2026-09-25T14:45:00Z","v":1851,"vw":4.291181},{"c":4.305,"h":4.305,"l":4.3,"n":20,"o":4.3,"t":"2026-09-25T15:00:00Z","v":1962,"vw":4.300313},{"c":4.31,"h":4.31,"l":4.3,"n":21,"o":4.305,"t":"2026-09-25T15:15:00Z","v":1640,"vw":4.301873},{"c":4.3,"h":4.305,"l":4.3,"n":9,"o":4.305,"t":"2026-09-25T15:30:00Z","v":917,"vw":4.303841},{"c":4.29,"h":4.3,"l":4.29,"n":18,"o":4.3,"t":"2026-09-25T15:45:00Z","v":830,"vw":4.296969},{"c":4.315,"h":4.315,"l":4.295,"n":65,"o":4.295,"t":"2026-09-25T16:00:00Z","v":4972,"vw":4.301074},{"c":4.305,"h":4.31,"l":4.305,"n":27,"o":4.31,"t":"2026-09-25T16:15:00Z","v":994,"vw":4.308561},{"c":4.3,"h":4.31,"l":4.3,"n":49,"o":4.305,"t":"2026-09-25T16:30:00Z","v":2227,"vw":4.302901},{"c":4.285,"h":4.29,"l":4.285,"n":18,"o":4.29,"t":"2026-09-25T16:45:00Z","v":752,"vw":4.2875},{"c":4.285,"h":4.285,"l":4.285,"n":4,"o":4.285,"t":"2026-09-25T17:00:00Z","v":165,"vw":4.285},{"c":4.285,"h":4.29,"l":4.285,"n":9,"o":4.29,"t":"2026-09-25T17:15:00Z","v":1293,"vw":4.285798},{"c":4.285,"h":4.285,"l":4.28,"n":15,"o":4.285,"t":"2026-09-25T17:30:00Z","v":1036,"vw":4.284065},{"c":4.285,"h":4.29,"l":4.2791,"n":51,"o":4.285,"t":"2026-09-25T18:00:00Z","v":2827,"vw":4.280898},{"c":4.29,"h":4.29,"l":4.28,"n":48,"o":4.28,"t":"2026-09-25T18:15:00Z","v":1331,"vw":4.281692},{"c":4.28,"h":4.285,"l":4.275,"n":43,"o":4.285,"t":"2026-09-25T18:30:00Z","v":2394,"vw":4.27867},{"c":4.275,"h":4.28,"l":4.275,"n":23,"o":4.28,"t":"2026-09-25T18:45:00Z","v":1172,"vw":4.277912},{"c":4.275,"h":4.275,"l":4.275,"n":14,"o":4.275,"t":"2026-09-25T19:00:00Z","v":2062,"vw":4.275},{"c":4.265,"h":4.275,"l":4.265,"n":41,"o":4.275,"t":"2026-09-25T19:15:00Z","v":2387,"vw":4.269698},{"c":4.275,"h":4.28,"l":4.265,"n":67,"o":4.265,"t":"2026-09-25T19:30:00Z","v":4893,"vw":4.271607},{"c":4.27,"h":4.28,"l":4.27,"n":259,"o":4.275,"t":"2026-09-25T19:45:00Z","v":14194,"vw":4.274402},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-09-25T20:00:00Z","v":26669,"vw":4.27},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-28T08:00:00Z","v":100,"vw":4.37},{"c":4.28,"h":4.34,"l":4.258,"n":62,"o":4.34,"t":"2026-09-28T13:30:00Z","v":7086,"vw":4.275401},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-09-28T13:45:00Z","v":227,"vw":4.28},{"c":4.3,"h":4.3,"l":4.29,"n":23,"o":4.29,"t":"2026-09-28T14:00:00Z","v":1333,"vw":4.296},{"c":4.325,"h":4.325,"l":4.295,"n":104,"o":4.3099,"t":"2026-09-28T14:15:00Z","v":13082,"vw":4.303492},{"c":4.325,"h":4.325,"l":4.315,"n":36,"o":4.32,"t":"2026-09-28T14:30:00Z","v":4811,"vw":4.318335},{"c":4.315,"h":4.315,"l":4.3132,"n":6,"o":4.3132,"t":"2026-09-28T15:00:00Z","v":412,"vw":4.314036},{"c":4.305,"h":4.31,"l":4.305,"n":32,"o":4.31,"t":"2026-09-28T15:15:00Z","v":2050,"vw":4.309646},{"c":4.305,"h":4.31,"l":4.3,"n":25,"o":4.305,"t":"2026-09-28T15:30:00Z","v":4194,"vw":4.307079},{"c":4.3,"h":4.3,"l":4.3,"n":16,"o":4.3,"t":"2026-09-28T15:45:00Z","v":947,"vw":4.3},{"c":4.3,"h":4.3,"l":4.295,"n":29,"o":4.295,"t":"2026-09-28T16:00:00Z","v":1759,"vw":4.29875},{"c":4.305,"h":4.31,"l":4.295,"n":113,"o":4.305,"t":"2026-09-28T16:15:00Z","v":9210,"vw":4.303879},{"c":4.3,"h":4.3,"l":4.3,"n":15,"o":4.3,"t":"2026-09-28T16:30:00Z","v":1045,"vw":4.3},{"c":4.285,"h":4.29,"l":4.285,"n":23,"o":4.29,"t":"2026-09-28T16:45:00Z","v":1258,"vw":4.287639},{"c":4.31,"h":4.315,"l":4.285,"n":51,"o":4.285,"t":"2026-09-28T17:00:00Z","v":4854,"vw":4.29846},{"c":4.3,"h":4.3017,"l":4.3,"n":20,"o":4.3017,"t":"2026-09-28T17:15:00Z","v":1733,"vw":4.300587},{"c":4.29,"h":4.295,"l":4.29,"n":10,"o":4.295,"t":"2026-09-28T17:30:00Z","v":474,"vw":4.292451},{"c":4.29,"h":4.295,"l":4.29,"n":6,"o":4.295,"t":"2026-09-28T17:45:00Z","v":250,"vw":4.292212},{"c":4.305,"h":4.305,"l":4.295,"n":30,"o":4.295,"t":"2026-09-28T18:00:00Z","v":3400,"vw":4.300341},{"c":4.305,"h":4.31,"l":4.3,"n":19,"o":4.305,"t":"2026-09-28T18:15:00Z","v":3126,"vw":4.301726},{"c":4.315,"h":4.32,"l":4.31,"n":59,"o":4.31,"t":"2026-09-28T18:30:00Z","v":4434,"vw":4.313097},{"c":4.305,"h":4.315,"l":4.3,"n":96,"o":4.315,"t":"2026-09-28T18:45:00Z","v":8164,"vw":4.309002},{"c":4.29,"h":4.305,"l":4.29,"n":34,"o":4.3,"t":"2026-09-28T19:00:00Z","v":2283,"vw":4.298693},{"c":4.295,"h":4.295,"l":4.29,"n":27,"o":4.295,"t":"2026-09-28T19:15:00Z","v":1632,"vw":4.29334},{"c":4.3,"h":4.305,"l":4.295,"n":54,"o":4.295,"t":"2026-09-28T19:30:00Z","v":3624,"vw":4.301424},{"c":4.305,"h":4.31,"l":4.3,"n":430,"o":4.3,"t":"2026-09-28T19:45:00Z","v":15190,"vw":4.3037},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-09-28T20:00:00Z","v":26065,"vw":4.3},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-28T22:00:00Z","v":100,"vw":4.43},{"c":4.3,"h":4.305,"l":4.29,"n":38,"o":4.29,"t":"2026-09-29T13:30:00Z","v":1904,"vw":4.29447},{"c":4.32,"h":4.33,"l":4.315,"n":54,"o":4.32,"t":"2026-09-29T13:45:00Z","v":4506,"vw":4.319374},{"c":4.32,"h":4.325,"l":4.32,"n":26,"o":4.325,"t":"2026-09-29T14:00:00Z","v":1300,"vw":4.321791},{"c":4.305,"h":4.31,"l":4.305,"n":128,"o":4.31,"t":"2026-09-29T14:15:00Z","v":7753,"vw":4.308912},{"c":4.305,"h":4.315,"l":4.305,"n":62,"o":4.31,"t":"2026-09-29T14:30:00Z","v":2629,"vw":4.311212},{"c":4.305,"h":4.305,"l":4.305,"n":13,"o":4.305,"t":"2026-09-29T15:00:00Z","v":409,"vw":4.305},{"c":4.31,"h":4.31,"l":4.305,"n":19,"o":4.305,"t":"2026-09-29T15:15:00Z","v":762,"vw":4.305714},{"c":4.305,"h":4.31,"l":4.305,"n":20,"o":4.31,"t":"2026-09-29T15:30:00Z","v":748,"vw":4.3075},{"c":4.29,"h":4.315,"l":4.29,"n":96,"o":4.31,"t":"2026-09-29T15:45:00Z","v":5474,"vw":4.306896},{"c":4.29,"h":4.29,"l":4.29,"n":18,"o":4.29,"t":"2026-09-29T16:00:00Z","v":628,"vw":4.29},{"c":4.285,"h":4.285,"l":4.28,"n":9,"o":4.28,"t":"2026-09-29T16:15:00Z","v":332,"vw":4.282392},{"c":4.285,"h":4.285,"l":4.28,"n":13,"o":4.28,"t":"2026-09-29T16:30:00Z","v":711,"vw":4.284231},{"c":4.31,"h":4.31,"l":4.275,"n":164,"o":4.285,"t":"2026-09-29T16:45:00Z","v":18955,"vw":4.293064},{"c":4.315,"h":4.32,"l":4.3099,"n":48,"o":4.31,"t":"2026-09-29T17:00:00Z","v":7973,"vw":4.313995},{"c":4.31,"h":4.315,"l":4.31,"n":22,"o":4.315,"t":"2026-09-29T17:15:00Z","v":813,"vw":4.311},{"c":4.3,"h":4.305,"l":4.3,"n":25,"o":4.305,"t":"2026-09-29T17:30:00Z","v":448,"vw":4.303333},{"c":4.31,"h":4.31,"l":4.305,"n":15,"o":4.31,"t":"2026-09-29T17:45:00Z","v":626,"vw":4.3075},{"c":4.31,"h":4.31,"l":4.31,"n":54,"o":4.31,"t":"2026-09-29T18:00:00Z","v":2002,"vw":4.31},{"c":4.3,"h":4.315,"l":4.3,"n":50,"o":4.315,"t":"2026-09-29T18:15:00Z","v":4620,"vw":4.303751},{"c":4.315,"h":4.32,"l":4.31,"n":49,"o":4.31,"t":"2026-09-29T18:30:00Z","v":4928,"vw":4.310724},{"c":4.315,"h":4.32,"l":4.31,"n":28,"o":4.315,"t":"2026-09-29T18:45:00Z","v":1402,"vw":4.315},{"c":4.315,"h":4.325,"l":4.315,"n":103,"o":4.32,"t":"2026-09-29T19:00:00Z","v":5760,"vw":4.320812},{"c":4.32,"h":4.32,"l":4.315,"n":20,"o":4.315,"t":"2026-09-29T19:15:00Z","v":853,"vw":4.31875},{"c":4.315,"h":4.32,"l":4.31,"n":44,"o":4.32,"t":"2026-09-29T19:30:00Z","v":1678,"vw":4.315025},{"c":4.34,"h":4.34,"l":4.31,"n":463,"o":4.315,"t":"2026-09-29T19:45:00Z","v":28870,"vw":4.322185},{"c":4.33,"h":4.33,"l":4.33,"n":8,"o":4.33,"t":"2026-09-29T20:00:00Z","v":23785,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-29T20:15:00Z","v":12121,"vw":4.33},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-09-29T23:00:00Z","v":924,"vw":4.41},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-30T10:45:00Z","v":500,"vw":4.67},{"c":4.34,"h":4.38,"l":4.31,"n":41,"o":4.34,"t":"2026-09-30T13:30:00Z","v":3520,"vw":4.337956},{"c":4.335,"h":4.345,"l":4.325,"n":51,"o":4.33,"t":"2026-09-30T14:00:00Z","v":3246,"vw":4.331231},{"c":4.33,"h":4.33,"l":4.33,"n":18,"o":4.33,"t":"2026-09-30T14:15:00Z","v":1226,"vw":4.33},{"c":4.315,"h":4.32,"l":4.315,"n":25,"o":4.32,"t":"2026-09-30T14:30:00Z","v":1694,"vw":4.319503},{"c":4.325,"h":4.33,"l":4.315,"n":37,"o":4.315,"t":"2026-09-30T14:45:00Z","v":2364,"vw":4.32312},{"c":4.325,"h":4.325,"l":4.32,"n":8,"o":4.32,"t":"2026-09-30T15:00:00Z","v":402,"vw":4.32263},{"c":4.3303,"h":4.335,"l":4.3303,"n":8,"o":4.335,"t":"2026-09-30T15:15:00Z","v":636,"vw":4.331083},{"c":4.335,"h":4.34,"l":4.335,"n":9,"o":4.335,"t":"2026-09-30T15:30:00Z","v":902,"vw":4.33637},{"c":4.325,"h":4.33,"l":4.325,"n":30,"o":4.33,"t":"2026-09-30T15:45:00Z","v":1048,"vw":4.329235},{"c":4.33,"h":4.33,"l":4.32,"n":78,"o":4.325,"t":"2026-09-30T16:00:00Z","v":9952,"vw":4.324383},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-09-30T16:15:00Z","v":178,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":5,"o":4.335,"t":"2026-09-30T16:45:00Z","v":206,"vw":4.335},{"c":4.335,"h":4.335,"l":4.3315,"n":12,"o":4.3315,"t":"2026-09-30T17:00:00Z","v":639,"vw":4.3343},{"c":4.315,"h":4.335,"l":4.31,"n":97,"o":4.335,"t":"2026-09-30T17:15:00Z","v":7701,"vw":4.319195},{"c":4.315,"h":4.315,"l":4.31,"n":17,"o":4.315,"t":"2026-09-30T17:30:00Z","v":1018,"vw":4.313792},{"c":4.315,"h":4.32,"l":4.315,"n":35,"o":4.32,"t":"2026-09-30T17:45:00Z","v":3276,"vw":4.319006},{"c":4.32,"h":4.32,"l":4.315,"n":13,"o":4.315,"t":"2026-09-30T18:00:00Z","v":1186,"vw":4.315499},{"c":4.32,"h":4.32,"l":4.315,"n":6,"o":4.315,"t":"2026-09-30T18:15:00Z","v":296,"vw":4.316742},{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-09-30T18:30:00Z","v":352,"vw":4.32},{"c":4.315,"h":4.32,"l":4.315,"n":22,"o":4.315,"t":"2026-09-30T18:45:00Z","v":1276,"vw":4.316667},{"c":4.32,"h":4.32,"l":4.31,"n":30,"o":4.32,"t":"2026-09-30T19:00:00Z","v":1362,"vw":4.314365},{"c":4.32,"h":4.32,"l":4.31,"n":38,"o":4.31,"t":"2026-09-30T19:15:00Z","v":932,"vw":4.317924},{"c":4.32,"h":4.32,"l":4.31,"n":68,"o":4.32,"t":"2026-09-30T19:30:00Z","v":1799,"vw":4.318772},{"c":4.3075,"h":4.32,"l":4.3,"n":284,"o":4.32,"t":"2026-09-30T19:45:00Z","v":12192,"vw":4.309648},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-09-30T20:00:00Z","v":33043,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-30T20:15:00Z","v":20352,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-01T11:00:00Z","v":100,"vw":4.31},{"c":4.28,"h":4.3,"l":4.28,"n":58,"o":4.3,"t":"2026-10-01T13:30:00Z","v":3401,"vw":4.28901},{"c":4.2761,"h":4.2761,"l":4.2761,"n":2,"o":4.2761,"t":"2026-10-01T13:45:00Z","v":361,"vw":4.2761},{"c":4.27,"h":4.28,"l":4.26,"n":50,"o":4.26,"t":"2026-10-01T14:00:00Z","v":3411,"vw":4.271435},{"c":4.26,"h":4.275,"l":4.26,"n":90,"o":4.275,"t":"2026-10-01T14:15:00Z","v":11758,"vw":4.269036},{"c":4.265,"h":4.265,"l":4.26,"n":48,"o":4.265,"t":"2026-10-01T14:30:00Z","v":2069,"vw":4.2645},{"c":4.26,"h":4.27,"l":4.26,"n":5,"o":4.27,"t":"2026-10-01T14:45:00Z","v":252,"vw":4.265},{"c":4.265,"h":4.265,"l":4.2501,"n":124,"o":4.265,"t":"2026-10-01T15:00:00Z","v":12210,"vw":4.258604},{"c":4.265,"h":4.275,"l":4.26,"n":139,"o":4.265,"t":"2026-10-01T15:15:00Z","v":73609,"vw":4.269734},{"c":4.265,"h":4.265,"l":4.26,"n":32,"o":4.265,"t":"2026-10-01T15:30:00Z","v":1385,"vw":4.261667},{"c":4.27,"h":4.285,"l":4.26,"n":60,"o":4.26,"t":"2026-10-01T15:45:00Z","v":6295,"vw":4.27483},{"c":4.27,"h":4.27,"l":4.266,"n":13,"o":4.266,"t":"2026-10-01T16:00:00Z","v":1049,"vw":4.267065},{"c":4.2918,"h":4.2918,"l":4.2622,"n":34,"o":4.2622,"t":"2026-10-01T16:15:00Z","v":4191,"vw":4.280658},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-10-01T16:30:00Z","v":124,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":8,"o":4.295,"t":"2026-10-01T16:45:00Z","v":329,"vw":4.295},{"c":4.295,"h":4.305,"l":4.295,"n":40,"o":4.2993,"t":"2026-10-01T17:00:00Z","v":1872,"vw":4.298978},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-01T17:15:00Z","v":220,"vw":4.295},{"c":4.305,"h":4.31,"l":4.2992,"n":48,"o":4.2992,"t":"2026-10-01T17:30:00Z","v":2618,"vw":4.302858},{"c":4.32,"h":4.32,"l":4.305,"n":34,"o":4.31,"t":"2026-10-01T17:45:00Z","v":3619,"vw":4.308469},{"c":4.33,"h":4.335,"l":4.325,"n":48,"o":4.325,"t":"2026-10-01T18:15:00Z","v":2448,"vw":4.329118},{"c":4.325,"h":4.325,"l":4.325,"n":22,"o":4.325,"t":"2026-10-01T18:30:00Z","v":702,"vw":4.325},{"c":4.32,"h":4.32,"l":4.32,"n":34,"o":4.32,"t":"2026-10-01T18:45:00Z","v":1471,"vw":4.32},{"c":4.295,"h":4.32,"l":4.295,"n":51,"o":4.32,"t":"2026-10-01T19:00:00Z","v":4128,"vw":4.305281},{"c":4.305,"h":4.305,"l":4.295,"n":80,"o":4.295,"t":"2026-10-01T19:15:00Z","v":4926,"vw":4.300572},{"c":4.315,"h":4.32,"l":4.305,"n":100,"o":4.305,"t":"2026-10-01T19:30:00Z","v":5306,"vw":4.309727},{"c":4.355,"h":4.36,"l":4.31,"n":378,"o":4.315,"t":"2026-10-01T19:45:00Z","v":27587,"vw":4.335625},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-01T20:00:00Z","v":24945,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-01T20:15:00Z","v":40704,"vw":4.36},{"c":4.37,"h":4.37,"l":4.36,"n":34,"o":4.37,"t":"2026-10-02T13:30:00Z","v":4271,"vw":4.366996},{"c":4.37,"h":4.37,"l":4.37,"n":12,"o":4.37,"t":"2026-10-02T13:45:00Z","v":609,"vw":4.37},{"c":4.36,"h":4.36,"l":4.325,"n":50,"o":4.325,"t":"2026-10-02T14:00:00Z","v":10968,"vw":4.350051},{"c":4.355,"h":4.36,"l":4.35,"n":73,"o":4.36,"t":"2026-10-02T14:30:00Z","v":4846,"vw":4.353033},{"c":4.37,"h":4.375,"l":4.36,"n":66,"o":4.36,"t":"2026-10-02T14:45:00Z","v":4508,"vw":4.366603},{"c":4.34,"h":4.36,"l":4.34,"n":37,"o":4.36,"t":"2026-10-02T15:00:00Z","v":2649,"vw":4.348636},{"c":4.335,"h":4.35,"l":4.335,"n":28,"o":4.35,"t":"2026-10-02T15:15:00Z","v":2333,"vw":4.339723},{"c":4.35,"h":4.35,"l":4.34,"n":17,"o":4.34,"t":"2026-10-02T15:30:00Z","v":1388,"vw":4.342727},{"c":4.34,"h":4.34,"l":4.34,"n":11,"o":4.34,"t":"2026-10-02T15:45:00Z","v":492,"vw":4.34},{"c":4.345,"h":4.35,"l":4.34,"n":16,"o":4.35,"t":"2026-10-02T16:00:00Z","v":1011,"vw":4.343512},{"c":4.335,"h":4.34,"l":4.335,"n":21,"o":4.34,"t":"2026-10-02T16:15:00Z","v":863,"vw":4.338},{"c":4.3303,"h":4.34,"l":4.33,"n":47,"o":4.34,"t":"2026-10-02T16:30:00Z","v":7602,"vw":4.334325},{"c":4.325,"h":4.3338,"l":4.325,"n":32,"o":4.3338,"t":"2026-10-02T16:45:00Z","v":2623,"vw":4.33007},{"c":4.33,"h":4.33,"l":4.325,"n":16,"o":4.325,"t":"2026-10-02T17:00:00Z","v":780,"vw":4.327387},{"c":4.33,"h":4.34,"l":4.32,"n":33,"o":4.33,"t":"2026-10-02T17:15:00Z","v":1472,"vw":4.329945},{"c":4.33,"h":4.33,"l":4.33,"n":11,"o":4.33,"t":"2026-10-02T17:30:00Z","v":778,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-02T17:45:00Z","v":496,"vw":4.33},{"c":4.34,"h":4.345,"l":4.335,"n":50,"o":4.34,"t":"2026-10-02T18:00:00Z","v":2040,"vw":4.340617},{"c":4.34,"h":4.35,"l":4.33,"n":21,"o":4.34,"t":"2026-10-02T18:15:00Z","v":3765,"vw":4.346601},{"c":4.33,"h":4.34,"l":4.33,"n":21,"o":4.34,"t":"2026-10-02T18:30:00Z","v":1245,"vw":4.333774},{"c":4.34,"h":4.345,"l":4.335,"n":47,"o":4.34,"t":"2026-10-02T18:45:00Z","v":3692,"vw":4.339979},{"c":4.345,"h":4.345,"l":4.34,"n":18,"o":4.34,"t":"2026-10-02T19:00:00Z","v":705,"vw":4.341235},{"c":4.3478,"h":4.3478,"l":4.33,"n":65,"o":4.34,"t":"2026-10-02T19:15:00Z","v":2739,"vw":4.340969},{"c":4.345,"h":4.35,"l":4.34,"n":79,"o":4.345,"t":"2026-10-02T19:30:00Z","v":3318,"vw":4.345868},{"c":4.35,"h":4.35,"l":4.34,"n":398,"o":4.35,"t":"2026-10-02T19:45:00Z","v":13291,"vw":4.345053},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-02T20:00:00Z","v":32373,"vw":4.34},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-05T11:00:00Z","v":100,"vw":4.38},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-05T11:30:00Z","v":150,"vw":4.42},{"c":4.3229,"h":4.35,"l":4.3229,"n":11,"o":4.35,"t":"2026-10-05T13:30:00Z","v":1793,"vw":4.337546},{"c":4.3129,"h":4.3129,"l":4.3129,"n":3,"o":4.3129,"t":"2026-10-05T13:45:00Z","v":511,"vw":4.3129},{"c":4.335,"h":4.345,"l":4.33,"n":67,"o":4.33,"t":"2026-10-05T14:00:00Z","v":5428,"vw":4.338177},{"c":4.35,"h":4.35,"l":4.34,"n":16,"o":4.34,"t":"2026-10-05T14:15:00Z","v":1213,"vw":4.342285},{"c":4.335,"h":4.35,"l":4.32,"n":77,"o":4.35,"t":"2026-10-05T14:30:00Z","v":7959,"vw":4.328223},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-10-05T14:45:00Z","v":100,"vw":4.335},{"c":4.335,"h":4.335,"l":4.33,"n":7,"o":4.33,"t":"2026-10-05T15:00:00Z","v":502,"vw":4.3325},{"c":4.34,"h":4.34,"l":4.335,"n":20,"o":4.335,"t":"2026-10-05T15:15:00Z","v":1752,"vw":4.335789},{"c":4.34,"h":4.34,"l":4.34,"n":22,"o":4.34,"t":"2026-10-05T15:30:00Z","v":1149,"vw":4.34},{"c":4.33,"h":4.335,"l":4.33,"n":35,"o":4.33,"t":"2026-10-05T15:45:00Z","v":2171,"vw":4.332632},{"c":4.335,"h":4.335,"l":4.325,"n":26,"o":4.33,"t":"2026-10-05T16:00:00Z","v":1542,"vw":4.32963},{"c":4.33,"h":4.33,"l":4.33,"n":5,"o":4.33,"t":"2026-10-05T16:30:00Z","v":458,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-05T16:45:00Z","v":100,"vw":4.33},{"c":4.325,"h":4.335,"l":4.32,"n":36,"o":4.32,"t":"2026-10-05T17:00:00Z","v":2649,"vw":4.329057},{"c":4.32,"h":4.325,"l":4.32,"n":2,"o":4.325,"t":"2026-10-05T17:15:00Z","v":742,"vw":4.320674},{"c":4.31,"h":4.325,"l":4.305,"n":54,"o":4.32,"t":"2026-10-05T17:30:00Z","v":4471,"vw":4.312397},{"c":4.315,"h":4.315,"l":4.31,"n":27,"o":4.315,"t":"2026-10-05T17:45:00Z","v":1126,"vw":4.313725},{"c":4.315,"h":4.315,"l":4.305,"n":59,"o":4.31,"t":"2026-10-05T18:15:00Z","v":3152,"vw":4.311831},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-10-05T18:30:00Z","v":139,"vw":4.315},{"c":4.31,"h":4.315,"l":4.31,"n":31,"o":4.31,"t":"2026-10-05T18:45:00Z","v":1626,"vw":4.312474},{"c":4.32,"h":4.32,"l":4.31,"n":51,"o":4.315,"t":"2026-10-05T19:00:00Z","v":2796,"vw":4.317429},{"c":4.305,"h":4.32,"l":4.305,"n":30,"o":4.32,"t":"2026-10-05T19:15:00Z","v":2369,"vw":4.317092},{"c":4.305,"h":4.305,"l":4.3,"n":28,"o":4.305,"t":"2026-10-05T19:30:00Z","v":2638,"vw":4.304777},{"c":4.305,"h":4.305,"l":4.29,"n":266,"o":4.305,"t":"2026-10-05T19:45:00Z","v":14840,"vw":4.298526},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-05T20:00:00Z","v":31069,"vw":4.3},{"c":4.285,"h":4.31,"l":4.235,"n":63,"o":4.3,"t":"2026-10-06T13:30:00Z","v":6485,"vw":4.296599},{"c":4.272,"h":4.272,"l":4.272,"n":5,"o":4.272,"t":"2026-10-06T13:45:00Z","v":287,"vw":4.272},{"c":4.295,"h":4.295,"l":4.28,"n":27,"o":4.29,"t":"2026-10-06T14:00:00Z","v":7715,"vw":4.289871},{"c":4.305,"h":4.305,"l":4.285,"n":50,"o":4.29,"t":"2026-10-06T14:15:00Z","v":6946,"vw":4.295425},{"c":4.32,"h":4.3252,"l":4.305,"n":57,"o":4.305,"t":"2026-10-06T14:30:00Z","v":6435,"vw":4.317445},{"c":4.315,"h":4.3197,"l":4.3101,"n":16,"o":4.319,"t":"2026-10-06T14:45:00Z","v":6500,"vw":4.312366},{"c":4.315,"h":4.315,"l":4.315,"n":6,"o":4.315,"t":"2026-10-06T15:00:00Z","v":405,"vw":4.315},{"c":4.315,"h":4.315,"l":4.315,"n":5,"o":4.315,"t":"2026-10-06T15:15:00Z","v":1064,"vw":4.315},{"c":4.34,"h":4.34,"l":4.32,"n":49,"o":4.32,"t":"2026-10-06T15:30:00Z","v":6043,"vw":4.329933},{"c":4.335,"h":4.34,"l":4.335,"n":34,"o":4.335,"t":"2026-10-06T15:45:00Z","v":1846,"vw":4.33539},{"c":4.34,"h":4.34,"l":4.33,"n":60,"o":4.335,"t":"2026-10-06T16:00:00Z","v":4273,"vw":4.335474},{"c":4.35,"h":4.35,"l":4.345,"n":15,"o":4.35,"t":"2026-10-06T16:15:00Z","v":1388,"vw":4.346929},{"c":4.35,"h":4.35,"l":4.341,"n":8,"o":4.35,"t":"2026-10-06T16:30:00Z","v":568,"vw":4.348129},{"c":4.35,"h":4.35,"l":4.345,"n":27,"o":4.345,"t":"2026-10-06T16:45:00Z","v":1716,"vw":4.347083},{"c":4.36,"h":4.36,"l":4.345,"n":69,"o":4.345,"t":"2026-10-06T17:00:00Z","v":9344,"vw":4.351239},{"c":4.365,"h":4.365,"l":4.36,"n":36,"o":4.36,"t":"2026-10-06T17:15:00Z","v":2224,"vw":4.362357},{"c":4.375,"h":4.375,"l":4.37,"n":30,"o":4.37,"t":"2026-10-06T17:30:00Z","v":3582,"vw":4.372789},{"c":4.355,"h":4.375,"l":4.35,"n":48,"o":4.375,"t":"2026-10-06T17:45:00Z","v":16040,"vw":4.360842},{"c":4.36,"h":4.36,"l":4.355,"n":7,"o":4.355,"t":"2026-10-06T18:00:00Z","v":306,"vw":4.3575},{"c":4.35,"h":4.37,"l":4.35,"n":60,"o":4.355,"t":"2026-10-06T18:15:00Z","v":4320,"vw":4.360632},{"c":4.36,"h":4.36,"l":4.355,"n":10,"o":4.355,"t":"2026-10-06T18:30:00Z","v":659,"vw":4.356667},{"c":4.365,"h":4.37,"l":4.36,"n":33,"o":4.37,"t":"2026-10-06T18:45:00Z","v":2625,"vw":4.362515},{"c":4.36,"h":4.365,"l":4.36,"n":35,"o":4.365,"t":"2026-10-06T19:00:00Z","v":1267,"vw":4.362226},{"c":4.355,"h":4.365,"l":4.355,"n":42,"o":4.365,"t":"2026-10-06T19:15:00Z","v":2227,"vw":4.359678},{"c":4.365,"h":4.37,"l":4.355,"n":130,"o":4.355,"t":"2026-10-06T19:30:00Z","v":5295,"vw":4.361492},{"c":4.36,"h":4.37,"l":4.36,"n":458,"o":4.365,"t":"2026-10-06T19:45:00Z","v":22999,"vw":4.364894},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-06T20:00:00Z","v":23050,"vw":4.37},{"c":4.355,"h":4.37,"l":4.32,"n":79,"o":4.37,"t":"2026-10-07T13:30:00Z","v":5239,"vw":4.344844},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-07T13:45:00Z","v":103,"vw":4.36},{"c":4.345,"h":4.355,"l":4.345,"n":69,"o":4.35,"t":"2026-10-07T14:00:00Z","v":3589,"vw":4.348458},{"c":4.345,"h":4.345,"l":4.34,"n":27,"o":4.34,"t":"2026-10-07T14:15:00Z","v":895,"vw":4.343},{"c":4.345,"h":4.345,"l":4.34,"n":12,"o":4.34,"t":"2026-10-07T14:30:00Z","v":781,"vw":4.344237},{"c":4.31,"h":4.34,"l":4.31,"n":85,"o":4.34,"t":"2026-10-07T14:45:00Z","v":6336,"vw":4.326335},{"c":4.3,"h":4.32,"l":4.3,"n":30,"o":4.32,"t":"2026-10-07T15:15:00Z","v":1399,"vw":4.309311},{"c":4.305,"h":4.305,"l":4.3,"n":7,"o":4.3,"t":"2026-10-07T15:30:00Z","v":839,"vw":4.301429},{"c":4.315,"h":4.315,"l":4.3088,"n":21,"o":4.3088,"t":"2026-10-07T16:00:00Z","v":1647,"vw":4.310251},{"c":4.32,"h":4.32,"l":4.31,"n":19,"o":4.31,"t":"2026-10-07T16:15:00Z","v":872,"vw":4.316},{"c":4.34,"h":4.34,"l":4.32,"n":53,"o":4.32,"t":"2026-10-07T16:30:00Z","v":3687,"vw":4.32644},{"c":4.335,"h":4.34,"l":4.333027,"n":24,"o":4.34,"t":"2026-10-07T16:45:00Z","v":1760,"vw":4.335641},{"c":4.355,"h":4.365,"l":4.34,"n":85,"o":4.34,"t":"2026-10-07T17:00:00Z","v":7478,"vw":4.350544},{"c":4.34,"h":4.355,"l":4.34,"n":103,"o":4.3501,"t":"2026-10-07T17:15:00Z","v":10063,"vw":4.350557},{"c":4.325,"h":4.33,"l":4.32,"n":32,"o":4.33,"t":"2026-10-07T17:30:00Z","v":1998,"vw":4.327229},{"c":4.335,"h":4.335,"l":4.3299,"n":49,"o":4.33,"t":"2026-10-07T17:45:00Z","v":2372,"vw":4.330896},{"c":4.335,"h":4.34,"l":4.335,"n":11,"o":4.34,"t":"2026-10-07T18:00:00Z","v":539,"vw":4.336667},{"c":4.34,"h":4.34,"l":4.335,"n":59,"o":4.335,"t":"2026-10-07T18:15:00Z","v":4302,"vw":4.335266},{"c":4.345,"h":4.345,"l":4.335,"n":47,"o":4.335,"t":"2026-10-07T18:30:00Z","v":2173,"vw":4.340066},{"c":4.345,"h":4.345,"l":4.345,"n":16,"o":4.345,"t":"2026-10-07T18:45:00Z","v":667,"vw":4.345},{"c":4.335,"h":4.345,"l":4.335,"n":62,"o":4.34,"t":"2026-10-07T19:00:00Z","v":5425,"vw":4.33944},{"c":4.34,"h":4.34,"l":4.33,"n":45,"o":4.33,"t":"2026-10-07T19:15:00Z","v":1322,"vw":4.335724},{"c":4.335,"h":4.34,"l":4.335,"n":78,"o":4.335,"t":"2026-10-07T19:30:00Z","v":3411,"vw":4.33539},{"c":4.355,"h":4.36,"l":4.33,"n":350,"o":4.335,"t":"2026-10-07T19:45:00Z","v":24447,"vw":4.340346},{"c":4.355,"h":4.355,"l":4.355,"n":8,"o":4.355,"t":"2026-10-07T20:00:00Z","v":24370,"vw":4.355},{"c":4.32,"h":4.32,"l":4.32,"n":25,"o":4.32,"t":"2026-10-08T13:30:00Z","v":2296,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-08T14:00:00Z","v":379,"vw":4.32},{"c":4.315,"h":4.33,"l":4.315,"n":44,"o":4.32,"t":"2026-10-08T14:15:00Z","v":3565,"vw":4.322609},{"c":4.315,"h":4.315,"l":4.305,"n":25,"o":4.31,"t":"2026-10-08T14:30:00Z","v":3204,"vw":4.310053},{"c":4.325,"h":4.33,"l":4.32,"n":19,"o":4.32,"t":"2026-10-08T14:45:00Z","v":2411,"vw":4.32322},{"c":4.325,"h":4.325,"l":4.32,"n":9,"o":4.32,"t":"2026-10-08T15:00:00Z","v":690,"vw":4.323945},{"c":4.325,"h":4.325,"l":4.32,"n":25,"o":4.325,"t":"2026-10-08T15:15:00Z","v":1490,"vw":4.324242},{"c":4.34,"h":4.34,"l":4.325,"n":20,"o":4.325,"t":"2026-10-08T15:30:00Z","v":1622,"vw":4.330417},{"c":4.335,"h":4.335,"l":4.335,"n":2,"o":4.335,"t":"2026-10-08T15:45:00Z","v":202,"vw":4.335},{"c":4.345,"h":4.345,"l":4.34,"n":36,"o":4.34,"t":"2026-10-08T16:00:00Z","v":2742,"vw":4.342407},{"c":4.36,"h":4.37,"l":4.345,"n":52,"o":4.345,"t":"2026-10-08T16:15:00Z","v":4448,"vw":4.358289},{"c":4.36,"h":4.36,"l":4.355,"n":7,"o":4.355,"t":"2026-10-08T16:30:00Z","v":287,"vw":4.357664},{"c":4.37,"h":4.37,"l":4.35,"n":106,"o":4.355,"t":"2026-10-08T16:45:00Z","v":7545,"vw":4.357491},{"c":4.38,"h":4.38,"l":4.36,"n":58,"o":4.36,"t":"2026-10-08T17:00:00Z","v":3911,"vw":4.366667},{"c":4.37,"h":4.385,"l":4.37,"n":54,"o":4.385,"t":"2026-10-08T17:15:00Z","v":3077,"vw":4.378214},{"c":4.385,"h":4.395,"l":4.38,"n":97,"o":4.38,"t":"2026-10-08T17:45:00Z","v":4670,"vw":4.385996},{"c":4.38,"h":4.385,"l":4.38,"n":19,"o":4.382,"t":"2026-10-08T18:00:00Z","v":898,"vw":4.383},{"c":4.385,"h":4.39,"l":4.385,"n":45,"o":4.385,"t":"2026-10-08T18:15:00Z","v":2004,"vw":4.385724},{"c":4.365,"h":4.38,"l":4.365,"n":40,"o":4.38,"t":"2026-10-08T18:30:00Z","v":2038,"vw":4.374375},{"c":4.37,"h":4.37,"l":4.36,"n":81,"o":4.37,"t":"2026-10-08T19:00:00Z","v":3201,"vw":4.364724},{"c":4.365,"h":4.37,"l":4.365,"n":13,"o":4.365,"t":"2026-10-08T19:15:00Z","v":664,"vw":4.366847},{"c":4.355,"h":4.365,"l":4.355,"n":91,"o":4.365,"t":"2026-10-08T19:30:00Z","v":4628,"vw":4.360318},{"c":4.39,"h":4.39,"l":4.35,"n":533,"o":4.355,"t":"2026-10-08T19:45:00Z","v":48231,"vw":4.37554},{"c":4.39,"h":4.39,"l":4.39,"n":10,"o":4.39,"t":"2026-10-08T20:00:00Z","v":25533,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":9,"o":4.39,"t":"2026-10-09T13:30:00Z","v":776,"vw":4.39},{"c":4.35,"h":4.35,"l":4.335,"n":7,"o":4.335,"t":"2026-10-09T13:45:00Z","v":613,"vw":4.344242},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-09T14:00:00Z","v":192,"vw":4.32},{"c":4.345,"h":4.37,"l":4.345,"n":106,"o":4.36,"t":"2026-10-09T14:15:00Z","v":7810,"vw":4.362796},{"c":4.345,"h":4.345,"l":4.34,"n":27,"o":4.345,"t":"2026-10-09T14:30:00Z","v":1519,"vw":4.340995},{"c":4.345,"h":4.345,"l":4.345,"n":8,"o":4.345,"t":"2026-10-09T14:45:00Z","v":315,"vw":4.345},{"c":4.34,"h":4.34,"l":4.34,"n":29,"o":4.34,"t":"2026-10-09T15:00:00Z","v":1574,"vw":4.34},{"c":4.345,"h":4.345,"l":4.345,"n":13,"o":4.345,"t":"2026-10-09T15:15:00Z","v":747,"vw":4.345},{"c":4.33,"h":4.345,"l":4.33,"n":44,"o":4.345,"t":"2026-10-09T15:30:00Z","v":3869,"vw":4.337576},{"c":4.335,"h":4.335,"l":4.325,"n":30,"o":4.325,"t":"2026-10-09T15:45:00Z","v":1713,"vw":4.330019},{"c":4.335,"h":4.335,"l":4.335,"n":3,"o":4.335,"t":"2026-10-09T16:00:00Z","v":161,"vw":4.335},{"c":4.34,"h":4.34,"l":4.34,"n":11,"o":4.34,"t":"2026-10-09T16:15:00Z","v":653,"vw":4.34},{"c":4.35,"h":4.35,"l":4.33,"n":103,"o":4.3352,"t":"2026-10-09T16:45:00Z","v":4195,"vw":4.340106},{"c":4.345,"h":4.345,"l":4.345,"n":18,"o":4.345,"t":"2026-10-09T17:00:00Z","v":1704,"vw":4.345},{"c":4.335,"h":4.34,"l":4.335,"n":22,"o":4.34,"t":"2026-10-09T17:15:00Z","v":822,"vw":4.33875},{"c":4.335,"h":4.335,"l":4.335,"n":6,"o":4.335,"t":"2026-10-09T17:30:00Z","v":319,"vw":4.335},{"c":4.35,"h":4.35,"l":4.335,"n":49,"o":4.335,"t":"2026-10-09T17:45:00Z","v":4141,"vw":4.337233},{"c":4.35,"h":4.35,"l":4.345,"n":8,"o":4.345,"t":"2026-10-09T18:00:00Z","v":1031,"vw":4.3455},{"c":4.345,"h":4.345,"l":4.34,"n":7,"o":4.345,"t":"2026-10-09T18:15:00Z","v":1014,"vw":4.34203},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-09T18:30:00Z","v":101,"vw":4.35},{"c":4.345,"h":4.35,"l":4.3401,"n":25,"o":4.345,"t":"2026-10-09T18:45:00Z","v":1286,"vw":4.343086},{"c":4.33,"h":4.345,"l":4.33,"n":51,"o":4.345,"t":"2026-10-09T19:00:00Z","v":2485,"vw":4.335994},{"c":4.335,"h":4.335,"l":4.33,"n":16,"o":4.335,"t":"2026-10-09T19:15:00Z","v":2085,"vw":4.334556},{"c":4.335,"h":4.335,"l":4.335,"n":15,"o":4.335,"t":"2026-10-09T19:30:00Z","v":999,"vw":4.335},{"c":4.31,"h":4.335,"l":4.31,"n":268,"o":4.335,"t":"2026-10-09T19:45:00Z","v":9253,"vw":4.31697},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-10-09T20:00:00Z","v":23164,"vw":4.32},{"c":4.3,"h":4.32,"l":4.275,"n":56,"o":4.32,"t":"2026-10-12T13:30:00Z","v":5220,"vw":4.30599},{"c":4.31,"h":4.31,"l":4.305,"n":24,"o":4.31,"t":"2026-10-12T13:45:00Z","v":1663,"vw":4.307778},{"c":4.31,"h":4.315,"l":4.3,"n":27,"o":4.315,"t":"2026-10-12T14:00:00Z","v":1195,"vw":4.306383},{"c":4.315,"h":4.32,"l":4.31,"n":46,"o":4.32,"t":"2026-10-12T14:15:00Z","v":2773,"vw":4.316916},{"c":4.315,"h":4.315,"l":4.315,"n":5,"o":4.315,"t":"2026-10-12T14:30:00Z","v":145,"vw":4.315},{"c":4.325,"h":4.325,"l":4.32,"n":21,"o":4.32,"t":"2026-10-12T14:45:00Z","v":1416,"vw":4.322559},{"c":4.325,"h":4.325,"l":4.325,"n":32,"o":4.325,"t":"2026-10-12T15:00:00Z","v":1885,"vw":4.325},{"c":4.325,"h":4.325,"l":4.325,"n":2,"o":4.325,"t":"2026-10-12T15:15:00Z","v":210,"vw":4.325},{"c":4.335,"h":4.335,"l":4.325,"n":6,"o":4.325,"t":"2026-10-12T15:30:00Z","v":209,"vw":4.33},{"c":4.335,"h":4.335,"l":4.335,"n":12,"o":4.335,"t":"2026-10-12T15:45:00Z","v":639,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":11,"o":4.335,"t":"2026-10-12T16:00:00Z","v":359,"vw":4.335},{"c":4.335,"h":4.34,"l":4.335,"n":3,"o":4.34,"t":"2026-10-12T16:15:00Z","v":225,"vw":4.3375},{"c":4.335,"h":4.335,"l":4.335,"n":11,"o":4.335,"t":"2026-10-12T16:30:00Z","v":1823,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-12T16:45:00Z","v":210,"vw":4.335},{"c":4.335,"h":4.34,"l":4.331,"n":13,"o":4.34,"t":"2026-10-12T17:00:00Z","v":562,"vw":4.33525},{"c":4.335,"h":4.345,"l":4.335,"n":51,"o":4.335,"t":"2026-10-12T17:15:00Z","v":2141,"vw":4.339357},{"c":4.3301,"h":4.335,"l":4.3301,"n":16,"o":4.335,"t":"2026-10-12T17:30:00Z","v":524,"vw":4.333475},{"c":4.33,"h":4.335,"l":4.33,"n":10,"o":4.335,"t":"2026-10-12T17:45:00Z","v":413,"vw":4.333418},{"c":4.335,"h":4.335,"l":4.335,"n":5,"o":4.335,"t":"2026-10-12T18:00:00Z","v":284,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":21,"o":4.335,"t":"2026-10-12T18:15:00Z","v":962,"vw":4.335},{"c":4.335,"h":4.3388,"l":4.335,"n":6,"o":4.3388,"t":"2026-10-12T18:30:00Z","v":599,"vw":4.337258},{"c":4.365,"h":4.365,"l":4.33,"n":147,"o":4.335,"t":"2026-10-12T19:00:00Z","v":15524,"vw":4.341499},{"c":4.365,"h":4.365,"l":4.36,"n":21,"o":4.36,"t":"2026-10-12T19:15:00Z","v":660,"vw":4.363125},{"c":4.375,"h":4.375,"l":4.365,"n":48,"o":4.365,"t":"2026-10-12T19:30:00Z","v":1897,"vw":4.37},{"c":4.355,"h":4.38,"l":4.34,"n":380,"o":4.38,"t":"2026-10-12T19:45:00Z","v":22023,"vw":4.356473},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-12T20:00:00Z","v":33644,"vw":4.34},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T23:30:00Z","v":100,"vw":4.27},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-13T12:00:00Z","v":200,"vw":4.24},{"c":4.35,"h":4.36,"l":4.33,"n":59,"o":4.34,"t":"2026-10-13T13:30:00Z","v":6467,"vw":4.344423},{"c":4.355,"h":4.355,"l":4.355,"n":5,"o":4.355,"t":"2026-10-13T13:45:00Z","v":348,"vw":4.355},{"c":4.355,"h":4.355,"l":4.355,"n":22,"o":4.355,"t":"2026-10-13T14:00:00Z","v":1678,"vw":4.355},{"c":4.36,"h":4.36,"l":4.36,"n":7,"o":4.36,"t":"2026-10-13T14:15:00Z","v":326,"vw":4.36},{"c":4.355,"h":4.355,"l":4.33,"n":122,"o":4.355,"t":"2026-10-13T14:30:00Z","v":9692,"vw":4.345128},{"c":4.35,"h":4.3599,"l":4.346,"n":41,"o":4.355,"t":"2026-10-13T14:45:00Z","v":5888,"vw":4.35068},{"c":4.355,"h":4.355,"l":4.345,"n":24,"o":4.35,"t":"2026-10-13T15:00:00Z","v":1513,"vw":4.350868},{"c":4.355,"h":4.36,"l":4.355,"n":15,"o":4.355,"t":"2026-10-13T15:15:00Z","v":1144,"vw":4.356782},{"c":4.355,"h":4.355,"l":4.35,"n":49,"o":4.35,"t":"2026-10-13T15:30:00Z","v":3673,"vw":4.351964},{"c":4.355,"h":4.3552,"l":4.355,"n":11,"o":4.3552,"t":"2026-10-13T15:45:00Z","v":1295,"vw":4.355055},{"c":4.375,"h":4.375,"l":4.3509,"n":70,"o":4.355,"t":"2026-10-13T16:00:00Z","v":8011,"vw":4.36369},{"c":4.38,"h":4.38,"l":4.38,"n":10,"o":4.38,"t":"2026-10-13T16:15:00Z","v":520,"vw":4.38},{"c":4.38,"h":4.38,"l":4.375,"n":7,"o":4.375,"t":"2026-10-13T16:30:00Z","v":277,"vw":4.377463},{"c":4.38,"h":4.38,"l":4.38,"n":15,"o":4.38,"t":"2026-10-13T16:45:00Z","v":770,"vw":4.38},{"c":4.39,"h":4.39,"l":4.38,"n":51,"o":4.38,"t":"2026-10-13T17:00:00Z","v":2827,"vw":4.384252},{"c":4.385,"h":4.39,"l":4.385,"n":7,"o":4.39,"t":"2026-10-13T17:15:00Z","v":1062,"vw":4.389195},{"c":4.39,"h":4.395,"l":4.385,"n":63,"o":4.39,"t":"2026-10-13T17:30:00Z","v":6177,"vw":4.391687},{"c":4.39,"h":4.39,"l":4.385,"n":9,"o":4.385,"t":"2026-10-13T17:45:00Z","v":826,"vw":4.385619},{"c":4.385,"h":4.39,"l":4.385,"n":78,"o":4.385,"t":"2026-10-13T18:00:00Z","v":7474,"vw":4.388045},{"c":4.395,"h":4.395,"l":4.385,"n":32,"o":4.385,"t":"2026-10-13T18:15:00Z","v":1636,"vw":4.391348},{"c":4.395,"h":4.4,"l":4.395,"n":9,"o":4.395,"t":"2026-10-13T18:30:00Z","v":747,"vw":4.39755},{"c":4.405,"h":4.41,"l":4.4,"n":28,"o":4.4,"t":"2026-10-13T18:45:00Z","v":1726,"vw":4.402797},{"c":4.415,"h":4.415,"l":4.405,"n":25,"o":4.405,"t":"2026-10-13T19:00:00Z","v":2004,"vw":4.411613},{"c":4.425,"h":4.43,"l":4.42,"n":36,"o":4.42,"t":"2026-10-13T19:15:00Z","v":3018,"vw":4.423822},{"c":4.42,"h":4.425,"l":4.415,"n":95,"o":4.425,"t":"2026-10-13T19:30:00Z","v":7779,"vw":4.422458},{"c":4.42,"h":4.43,"l":4.4,"n":546,"o":4.415,"t":"2026-10-13T19:45:00Z","v":38268,"vw":4.411038},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-10-13T20:00:00Z","v":25415,"vw":4.4},{"c":4.36,"h":4.36,"l":4.345,"n":46,"o":4.35,"t":"2026-10-14T13:30:00Z","v":2953,"vw":4.353525},{"c":4.34,"h":4.35,"l":4.34,"n":31,"o":4.35,"t":"2026-10-14T13:45:00Z","v":2217,"vw":4.348998},{"c":4.35,"h":4.35,"l":4.34,"n":35,"o":4.34,"t":"2026-10-14T14:00:00Z","v":1044,"vw":4.343333},{"c":4.355,"h":4.355,"l":4.355,"n":8,"o":4.355,"t":"2026-10-14T14:15:00Z","v":1944,"vw":4.355},{"c":4.355,"h":4.36,"l":4.355,"n":8,"o":4.355,"t":"2026-10-14T14:30:00Z","v":489,"vw":4.357157},{"c":4.35,"h":4.355,"l":4.35,"n":28,"o":4.355,"t":"2026-10-14T14:45:00Z","v":1117,"vw":4.351761},{"c":4.32,"h":4.345,"l":4.32,"n":59,"o":4.34,"t":"2026-10-14T15:00:00Z","v":8849,"vw":4.340071},{"c":4.325,"h":4.325,"l":4.325,"n":22,"o":4.325,"t":"2026-10-14T15:15:00Z","v":1123,"vw":4.325},{"c":4.3,"h":4.335,"l":4.3,"n":87,"o":4.33,"t":"2026-10-14T15:30:00Z","v":4815,"vw":4.321915},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-14T15:45:00Z","v":232,"vw":4.3},{"c":4.315,"h":4.315,"l":4.31,"n":40,"o":4.31,"t":"2026-10-14T16:00:00Z","v":1667,"vw":4.310444},{"c":4.305,"h":4.315,"l":4.3,"n":50,"o":4.315,"t":"2026-10-14T16:15:00Z","v":2338,"vw":4.308568},{"c":4.305,"h":4.305,"l":4.3,"n":29,"o":4.3,"t":"2026-10-14T16:30:00Z","v":2326,"vw":4.304281},{"c":4.325,"h":4.325,"l":4.31,"n":72,"o":4.31,"t":"2026-10-14T16:45:00Z","v":6976,"vw":4.315191},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-14T17:00:00Z","v":302,"vw":4.33},{"c":4.315,"h":4.335,"l":4.31,"n":70,"o":4.325,"t":"2026-10-14T17:15:00Z","v":8432,"vw":4.32094},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-14T17:30:00Z","v":195,"vw":4.31},{"c":4.31,"h":4.32,"l":4.31,"n":53,"o":4.315,"t":"2026-10-14T17:45:00Z","v":1994,"vw":4.311788},{"c":4.3,"h":4.3099,"l":4.3,"n":23,"o":4.305,"t":"2026-10-14T18:00:00Z","v":1481,"vw":4.305168},{"c":4.305,"h":4.305,"l":4.3,"n":19,"o":4.3,"t":"2026-10-14T18:15:00Z","v":1345,"vw":4.301364},{"c":4.29,"h":4.3,"l":4.29,"n":55,"o":4.3,"t":"2026-10-14T18:30:00Z","v":3833,"vw":4.293288},{"c":4.3,"h":4.3,"l":4.3,"n":21,"o":4.3,"t":"2026-10-14T18:45:00Z","v":2036,"vw":4.3},{"c":4.305,"h":4.31,"l":4.305,"n":17,"o":4.305,"t":"2026-10-14T19:00:00Z","v":1142,"vw":4.305569},{"c":4.2999,"h":4.3,"l":4.2999,"n":41,"o":4.3,"t":"2026-10-14T19:15:00Z","v":4081,"vw":4.299991},{"c":4.295,"h":4.3,"l":4.291,"n":27,"o":4.295,"t":"2026-10-14T19:30:00Z","v":1241,"vw":4.295962},{"c":4.295,"h":4.305,"l":4.29,"n":276,"o":4.295,"t":"2026-10-14T19:45:00Z","v":18891,"vw":4.299055},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-14T20:00:00Z","v":35481,"vw":4.3},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-14T21:45:00Z","v":122,"vw":4.34},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T12:00:00Z","v":300,"vw":4.26},{"c":4.31,"h":4.34,"l":4.275,"n":100,"o":4.32,"t":"2026-10-15T13:30:00Z","v":14379,"vw":4.3057},{"c":4.29,"h":4.31,"l":4.285,"n":71,"o":4.31,"t":"2026-10-15T13:45:00Z","v":2635,"vw":4.291677},{"c":4.315,"h":4.315,"l":4.295,"n":73,"o":4.295,"t":"2026-10-15T14:00:00Z","v":3992,"vw":4.299425},{"c":4.3,"h":4.31,"l":4.3,"n":47,"o":4.31,"t":"2026-10-15T14:15:00Z","v":1274,"vw":4.30693},{"c":4.3,"h":4.315,"l":4.3,"n":90,"o":4.305,"t":"2026-10-15T14:30:00Z","v":15021,"vw":4.307403},{"c":4.295,"h":4.295,"l":4.29,"n":8,"o":4.295,"t":"2026-10-15T14:45:00Z","v":838,"vw":4.292},{"c":4.28,"h":4.29,"l":4.28,"n":36,"o":4.29,"t":"2026-10-15T15:00:00Z","v":2934,"vw":4.287433},{"c":4.265,"h":4.28,"l":4.265,"n":45,"o":4.28,"t":"2026-10-15T15:15:00Z","v":7469,"vw":4.277956},{"c":4.265,"h":4.265,"l":4.26,"n":24,"o":4.26,"t":"2026-10-15T15:30:00Z","v":2041,"vw":4.264422},{"c":4.285,"h":4.2899,"l":4.265,"n":195,"o":4.265,"t":"2026-10-15T15:45:00Z","v":16056,"vw":4.273987},{"c":4.28,"h":4.29,"l":4.28,"n":50,"o":4.29,"t":"2026-10-15T16:00:00Z","v":1566,"vw":4.285911},{"c":4.285,"h":4.285,"l":4.285,"n":3,"o":4.285,"t":"2026-10-15T16:15:00Z","v":200,"vw":4.285},{"c":4.305,"h":4.305,"l":4.285,"n":97,"o":4.2895,"t":"2026-10-15T16:30:00Z","v":9828,"vw":4.293136},{"c":4.305,"h":4.31,"l":4.305,"n":29,"o":4.305,"t":"2026-10-15T16:45:00Z","v":1548,"vw":4.305481},{"c":4.305,"h":4.305,"l":4.305,"n":20,"o":4.305,"t":"2026-10-15T17:15:00Z","v":1253,"vw":4.305},{"c":4.285,"h":4.305,"l":4.285,"n":57,"o":4.305,"t":"2026-10-15T17:30:00Z","v":5965,"vw":4.297022},{"c":4.285,"h":4.29,"l":4.285,"n":37,"o":4.285,"t":"2026-10-15T17:45:00Z","v":2066,"vw":4.285383},{"c":4.29,"h":4.29,"l":4.285,"n":17,"o":4.285,"t":"2026-10-15T18:00:00Z","v":636,"vw":4.28625},{"c":4.285,"h":4.285,"l":4.285,"n":19,"o":4.285,"t":"2026-10-15T18:15:00Z","v":1408,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":29,"o":4.285,"t":"2026-10-15T18:30:00Z","v":2920,"vw":4.282218},{"c":4.285,"h":4.285,"l":4.285,"n":10,"o":4.285,"t":"2026-10-15T18:45:00Z","v":451,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":25,"o":4.285,"t":"2026-10-15T19:00:00Z","v":1511,"vw":4.283786},{"c":4.28,"h":4.285,"l":4.28,"n":59,"o":4.285,"t":"2026-10-15T19:15:00Z","v":2139,"vw":4.281818},{"c":4.26,"h":4.27,"l":4.26,"n":17,"o":4.27,"t":"2026-10-15T19:30:00Z","v":7466,"vw":4.269267},{"c":4.23,"h":4.265,"l":4.23,"n":420,"o":4.26,"t":"2026-10-15T19:45:00Z","v":19596,"vw":4.245563},{"c":4.23,"h":4.23,"l":4.23,"n":7,"o":4.23,"t":"2026-10-15T20:00:00Z","v":19529,"vw":4.23},{"c":4.26,"h":4.3,"l":4.24,"n":57,"o":4.24,"t":"2026-10-16T13:30:00Z","v":8251,"vw":4.253473},{"c":4.26,"h":4.27,"l":4.26,"n":28,"o":4.265,"t":"2026-10-16T14:00:00Z","v":1633,"vw":4.26626},{"c":4.245,"h":4.255,"l":4.245,"n":17,"o":4.255,"t":"2026-10-16T14:15:00Z","v":1510,"vw":4.250739},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-10-16T14:30:00Z","v":102,"vw":4.245},{"c":4.21,"h":4.245,"l":4.21,"n":50,"o":4.245,"t":"2026-10-16T15:15:00Z","v":23196,"vw":4.230835},{"c":4.215,"h":4.215,"l":4.21,"n":21,"o":4.21,"t":"2026-10-16T15:30:00Z","v":473,"vw":4.212608},{"c":4.2,"h":4.2022,"l":4.2,"n":44,"o":4.2,"t":"2026-10-16T15:45:00Z","v":3000,"vw":4.200802},{"c":4.1954,"h":4.1954,"l":4.185,"n":21,"o":4.185,"t":"2026-10-16T16:15:00Z","v":2377,"vw":4.191865},{"c":4.175,"h":4.19,"l":4.175,"n":8,"o":4.19,"t":"2026-10-16T16:30:00Z","v":428,"vw":4.185},{"c":4.175,"h":4.175,"l":4.175,"n":4,"o":4.175,"t":"2026-10-16T16:45:00Z","v":182,"vw":4.175},{"c":4.165,"h":4.165,"l":4.165,"n":1,"o":4.165,"t":"2026-10-16T17:00:00Z","v":100,"vw":4.165},{"c":4.185,"h":4.185,"l":4.1612,"n":70,"o":4.1612,"t":"2026-10-16T17:30:00Z","v":4461,"vw":4.177213},{"c":4.14,"h":4.185,"l":4.14,"n":74,"o":4.185,"t":"2026-10-16T17:45:00Z","v":4695,"vw":4.170546},{"c":4.145,"h":4.145,"l":4.14,"n":29,"o":4.14,"t":"2026-10-16T18:00:00Z","v":1105,"vw":4.140998},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-16T18:15:00Z","v":108,"vw":4.145},{"c":4.155,"h":4.155,"l":4.15,"n":15,"o":4.15,"t":"2026-10-16T18:30:00Z","v":276,"vw":4.1525},{"c":4.195,"h":4.195,"l":4.155,"n":124,"o":4.155,"t":"2026-10-16T18:45:00Z","v":16530,"vw":4.165062},{"c":4.19,"h":4.19,"l":4.185,"n":36,"o":4.185,"t":"2026-10-16T19:00:00Z","v":2013,"vw":4.189167},{"c":4.195,"h":4.2,"l":4.19,"n":79,"o":4.195,"t":"2026-10-16T19:15:00Z","v":13224,"vw":4.198065},{"c":4.225,"h":4.225,"l":4.2,"n":90,"o":4.2,"t":"2026-10-16T19:30:00Z","v":9482,"vw":4.213933},{"c":4.225,"h":4.235,"l":4.22,"n":175,"o":4.225,"t":"2026-10-16T19:45:00Z","v":11321,"vw":4.228677},{"c":4.23,"h":4.23,"l":4.23,"n":6,"o":4.23,"t":"2026-10-16T20:00:00Z","v":16181,"vw":4.23},{"c":4.23,"h":4.24,"l":4.23,"n":15,"o":4.24,"t":"2026-10-19T13:30:00Z","v":1427,"vw":4.234215},{"c":4.2,"h":4.235,"l":4.19,"n":13,"o":4.226,"t":"2026-10-19T13:45:00Z","v":5474,"vw":4.22012},{"c":4.25,"h":4.25,"l":4.225,"n":12,"o":4.225,"t":"2026-10-19T14:00:00Z","v":2719,"vw":4.243767},{"c":4.235,"h":4.245,"l":4.235,"n":37,"o":4.245,"t":"2026-10-19T14:15:00Z","v":1258,"vw":4.239419},{"c":4.21,"h":4.2304,"l":4.21,"n":25,"o":4.2304,"t":"2026-10-19T14:45:00Z","v":1229,"vw":4.225423},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-19T15:00:00Z","v":120,"vw":4.22},{"c":4.215,"h":4.22,"l":4.215,"n":47,"o":4.22,"t":"2026-10-19T15:15:00Z","v":2129,"vw":4.219671},{"c":4.205,"h":4.21,"l":4.205,"n":32,"o":4.21,"t":"2026-10-19T16:00:00Z","v":1402,"vw":4.20815},{"c":4.2,"h":4.21,"l":4.2,"n":10,"o":4.2,"t":"2026-10-19T16:15:00Z","v":420,"vw":4.203125},{"c":4.205,"h":4.205,"l":4.205,"n":23,"o":4.205,"t":"2026-10-19T16:30:00Z","v":587,"vw":4.205},{"c":4.205,"h":4.205,"l":4.2,"n":15,"o":4.2,"t":"2026-10-19T16:45:00Z","v":650,"vw":4.204167},{"c":4.19,"h":4.205,"l":4.18,"n":56,"o":4.2,"t":"2026-10-19T17:00:00Z","v":3294,"vw":4.195559},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-19T17:15:00Z","v":673,"vw":4.182109},{"c":4.19,"h":4.19,"l":4.18,"n":34,"o":4.18,"t":"2026-10-19T17:30:00Z","v":3740,"vw":4.188199},{"c":4.19,"h":4.1997,"l":4.18,"n":20,"o":4.1997,"t":"2026-10-19T17:45:00Z","v":1259,"vw":4.18997},{"c":4.19,"h":4.1938,"l":4.18,"n":21,"o":4.1938,"t":"2026-10-19T18:00:00Z","v":2676,"vw":4.189276},{"c":4.2,"h":4.2,"l":4.18,"n":54,"o":4.19,"t":"2026-10-19T18:15:00Z","v":3312,"vw":4.193667},{"c":4.19,"h":4.205,"l":4.19,"n":49,"o":4.19,"t":"2026-10-19T18:30:00Z","v":3114,"vw":4.198433},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-19T18:45:00Z","v":598,"vw":4.19},{"c":4.195,"h":4.2,"l":4.19,"n":21,"o":4.19,"t":"2026-10-19T19:00:00Z","v":1292,"vw":4.196059},{"c":4.195,"h":4.1989,"l":4.19,"n":33,"o":4.195,"t":"2026-10-19T19:15:00Z","v":4662,"vw":4.19195},{"c":4.18,"h":4.195,"l":4.18,"n":69,"o":4.19,"t":"2026-10-19T19:30:00Z","v":3020,"vw":4.188068},{"c":4.175,"h":4.185,"l":4.155,"n":329,"o":4.185,"t":"2026-10-19T19:45:00Z","v":17674,"vw":4.169801},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-19T20:00:00Z","v":20933,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-20T11:30:00Z","v":100,"vw":4.22},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-20T13:30:00Z","v":498,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T13:45:00Z","v":100,"vw":4.17},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-20T14:00:00Z","v":122,"vw":4.23},{"c":4.21,"h":4.21,"l":4.18,"n":32,"o":4.205,"t":"2026-10-20T14:15:00Z","v":4170,"vw":4.19326},{"c":4.21,"h":4.22,"l":4.21,"n":7,"o":4.22,"t":"2026-10-20T14:30:00Z","v":312,"vw":4.215},{"c":4.2132,"h":4.2132,"l":4.2132,"n":2,"o":4.2132,"t":"2026-10-20T14:45:00Z","v":631,"vw":4.2132},{"c":4.215,"h":4.215,"l":4.215,"n":5,"o":4.215,"t":"2026-10-20T15:00:00Z","v":219,"vw":4.215},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T15:30:00Z","v":101,"vw":4.21},{"c":4.215,"h":4.22,"l":4.215,"n":10,"o":4.215,"t":"2026-10-20T15:45:00Z","v":429,"vw":4.21625},{"c":4.195,"h":4.21,"l":4.195,"n":46,"o":4.21,"t":"2026-10-20T16:00:00Z","v":2195,"vw":4.203792},{"c":4.2,"h":4.205,"l":4.195,"n":42,"o":4.195,"t":"2026-10-20T16:15:00Z","v":5868,"vw":4.197615},{"c":4.195,"h":4.2,"l":4.195,"n":3,"o":4.2,"t":"2026-10-20T16:30:00Z","v":324,"vw":4.198086},{"c":4.195,"h":4.195,"l":4.19,"n":15,"o":4.19,"t":"2026-10-20T16:45:00Z","v":394,"vw":4.1925},{"c":4.2,"h":4.205,"l":4.185,"n":32,"o":4.185,"t":"2026-10-20T17:00:00Z","v":3303,"vw":4.196048},{"c":4.2001,"h":4.2001,"l":4.2001,"n":2,"o":4.2001,"t":"2026-10-20T17:15:00Z","v":402,"vw":4.2001},{"c":4.2,"h":4.21,"l":4.2,"n":37,"o":4.2,"t":"2026-10-20T17:30:00Z","v":2724,"vw":4.205833},{"c":4.2,"h":4.2,"l":4.195,"n":43,"o":4.2,"t":"2026-10-20T17:45:00Z","v":2285,"vw":4.199677},{"c":4.2111,"h":4.2111,"l":4.21,"n":14,"o":4.21,"t":"2026-10-20T18:00:00Z","v":810,"vw":4.21031},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-20T18:15:00Z","v":301,"vw":4.215},{"c":4.205,"h":4.215,"l":4.2011,"n":36,"o":4.215,"t":"2026-10-20T18:30:00Z","v":1918,"vw":4.21022},{"c":4.185,"h":4.205,"l":4.18,"n":44,"o":4.205,"t":"2026-10-20T18:45:00Z","v":4193,"vw":4.192418},{"c":4.185,"h":4.185,"l":4.18,"n":19,"o":4.185,"t":"2026-10-20T19:00:00Z","v":2499,"vw":4.184232},{"c":4.19,"h":4.19,"l":4.185,"n":14,"o":4.185,"t":"2026-10-20T19:15:00Z","v":1822,"vw":4.186471},{"c":4.19,"h":4.19,"l":4.18,"n":44,"o":4.18,"t":"2026-10-20T19:30:00Z","v":2167,"vw":4.187144},{"c":4.195,"h":4.21,"l":4.19,"n":258,"o":4.195,"t":"2026-10-20T19:45:00Z","v":15055,"vw":4.200184},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-20T20:00:00Z","v":21040,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T13:30:00Z","v":366,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-21T13:45:00Z","v":348,"vw":4.2},{"c":4.195,"h":4.21,"l":4.19,"n":10,"o":4.21,"t":"2026-10-21T14:00:00Z","v":1005,"vw":4.205556},{"c":4.21,"h":4.21,"l":4.1839,"n":14,"o":4.1839,"t":"2026-10-21T14:15:00Z","v":733,"vw":4.199922},{"c":4.2,"h":4.2086,"l":4.2,"n":5,"o":4.2086,"t":"2026-10-21T14:30:00Z","v":713,"vw":4.206143},{"c":4.205,"h":4.21,"l":4.2,"n":19,"o":4.2,"t":"2026-10-21T14:45:00Z","v":805,"vw":4.205058},{"c":4.18,"h":4.2,"l":4.18,"n":34,"o":4.2,"t":"2026-10-21T15:00:00Z","v":2728,"vw":4.191918},{"c":4.185,"h":4.185,"l":4.185,"n":5,"o":4.185,"t":"2026-10-21T15:15:00Z","v":263,"vw":4.185},{"c":4.195,"h":4.195,"l":4.185,"n":57,"o":4.19,"t":"2026-10-21T15:30:00Z","v":16686,"vw":4.190017},{"c":4.24,"h":4.255,"l":4.185,"n":184,"o":4.185,"t":"2026-10-21T15:45:00Z","v":59131,"vw":4.223073},{"c":4.24,"h":4.24,"l":4.23,"n":10,"o":4.23,"t":"2026-10-21T16:00:00Z","v":213,"vw":4.235},{"c":4.24,"h":4.24,"l":4.22,"n":59,"o":4.23,"t":"2026-10-21T16:15:00Z","v":3543,"vw":4.229618},{"c":4.225,"h":4.23,"l":4.225,"n":14,"o":4.23,"t":"2026-10-21T16:30:00Z","v":685,"vw":4.229},{"c":4.215,"h":4.225,"l":4.215,"n":27,"o":4.225,"t":"2026-10-21T16:45:00Z","v":1440,"vw":4.219851},{"c":4.205,"h":4.21,"l":4.205,"n":23,"o":4.21,"t":"2026-10-21T17:00:00Z","v":1391,"vw":4.209192},{"c":4.205,"h":4.205,"l":4.205,"n":3,"o":4.205,"t":"2026-10-21T17:15:00Z","v":201,"vw":4.205},{"c":4.2,"h":4.205,"l":4.2,"n":25,"o":4.2,"t":"2026-10-21T17:30:00Z","v":1211,"vw":4.200558},{"c":4.2,"h":4.21,"l":4.2,"n":23,"o":4.21,"t":"2026-10-21T17:45:00Z","v":924,"vw":4.204444},{"c":4.21,"h":4.21,"l":4.2,"n":27,"o":4.205,"t":"2026-10-21T18:00:00Z","v":1799,"vw":4.204568},{"c":4.2045,"h":4.205,"l":4.2,"n":25,"o":4.205,"t":"2026-10-21T18:15:00Z","v":1568,"vw":4.203654},{"c":4.205,"h":4.205,"l":4.205,"n":13,"o":4.205,"t":"2026-10-21T18:30:00Z","v":423,"vw":4.205},{"c":4.205,"h":4.21,"l":4.2,"n":35,"o":4.21,"t":"2026-10-21T18:45:00Z","v":1476,"vw":4.20125},{"c":4.195,"h":4.2,"l":4.19,"n":45,"o":4.2,"t":"2026-10-21T19:00:00Z","v":2379,"vw":4.197503},{"c":4.195,"h":4.1975,"l":4.19,"n":30,"o":4.195,"t":"2026-10-21T19:15:00Z","v":1552,"vw":4.194147},{"c":4.185,"h":4.19,"l":4.185,"n":138,"o":4.19,"t":"2026-10-21T19:30:00Z","v":10640,"vw":4.189231},{"c":4.18,"h":4.2,"l":4.17,"n":357,"o":4.185,"t":"2026-10-21T19:45:00Z","v":26656,"vw":4.185543},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-21T20:00:00Z","v":20507,"vw":4.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.22960148613724907,"strike":6.728019815163321,"iv":1.5587125628499234,"gamma":0.2618548446277234,"theta":-0.010574430574511854,"vega":0.003743236552818655,"rho":0.0006441945294713675,"breakevenPct":66.45027036604235}],"put":[{"delta":0.1,"premium":0.09534061802406832,"strike":2.567802060080228,"iv":1.4813087190818717,"gamma":0.0871710881043733,"theta":-0.0042807208214498925,"vega":0.0017236257810951138,"rho":-0.000418056950724204,"breakevenPct":40.85020473549858},{"delta":0.15,"premium":0.14034243016024273,"strike":2.7178081005341426,"iv":1.4173079346312814,"gamma":0.10084623994202142,"theta":-0.004078382051161877,"vega":0.0017345036779068126,"rho":-0.0006231362543543406,"breakevenPct":38.33814185708374},{"delta":0.2,"premium":0.1853442422964171,"strike":2.867814140988057,"iv":1.353307150180691,"gamma":0.11452139177966955,"theta":-0.0038760432808738607,"vega":0.0017453815747185116,"rho":-0.0008282155579844774,"breakevenPct":35.8260789786689},{"delta":0.25,"premium":0.23034605443259148,"strike":3.0178201814419716,"iv":1.2893063657301007,"gamma":0.12819654361731767,"theta":-0.0036737045105858447,"vega":0.0017562594715302105,"rho":-0.001033294861614614,"breakevenPct":33.314016100254065},{"delta":0.3,"premium":0.2753478665687659,"strike":3.1678262218958864,"iv":1.2253055812795104,"gamma":0.1418716954549658,"theta":-0.0034713657402978284,"vega":0.0017671373683419095,"rho":-0.0012383741652447506,"breakevenPct":30.80195322183922},{"delta":0.35,"premium":0.3203496787049403,"strike":3.3178322623498007,"iv":1.16130479682892,"gamma":0.15554684729261392,"theta":-0.0032690269700098125,"vega":0.0017780152651536082,"rho":-0.0014434534688748872,"breakevenPct":28.289890343424386},{"delta":0.4,"premium":0.36535149084111473,"strike":3.467838302803716,"iv":1.0973040123783298,"gamma":0.16922199913026204,"theta":-0.003066688199721796,"vega":0.0017888931619653072,"rho":-0.001648532772505024,"breakevenPct":25.777827465009544},{"delta":0.45,"premium":0.41035330297728917,"strike":3.61784434325763,"iv":1.0333032279277394,"gamma":0.18289715096791018,"theta":-0.00286434942943378,"vega":0.0017997710587770062,"rho":-0.0018536120761351608,"breakevenPct":23.265764586594702},{"delta":0.5,"premium":0.45535511511346355,"strike":3.7678503837115453,"iv":0.969302443477149,"gamma":0.19657230280555832,"theta":-0.0026620106591457643,"vega":0.0018106489555887052,"rho":-0.0020586913797652974,"breakevenPct":20.753701708179864},{"delta":0.55,"premium":0.5003569272496379,"strike":3.9178564241654597,"iv":0.9053016590265586,"gamma":0.21024745464320643,"theta":-0.002459671888857748,"vega":0.0018215268524004041,"rho":-0.002263770683395434,"breakevenPct":18.241638829765026},{"delta":0.6,"premium":0.5453587393858123,"strike":4.067862464619374,"iv":0.8413008745759684,"gamma":0.22392260648085455,"theta":-0.002257333118569732,"vega":0.0018324047492121029,"rho":-0.0024688499870255706,"breakevenPct":15.729575951350188},{"delta":0.65,"premium":0.5903605515219867,"strike":4.217868505073289,"iv":0.7773000901253779,"gamma":0.23759775831850272,"theta":-0.0020549943482817156,"vega":0.0018432826460238019,"rho":-0.0026739292906557076,"breakevenPct":13.217513072935347},{"delta":0.7,"premium":0.635362363658161,"strike":4.3678745455272034,"iv":0.7132993056747877,"gamma":0.2512729101561508,"theta":-0.0018526555779936997,"vega":0.0018541605428355008,"rho":-0.002879008594285844,"breakevenPct":10.705450194520512},{"delta":0.75,"premium":0.6803641757943355,"strike":4.517880585981118,"iv":0.6492985212241973,"gamma":0.26494806199379894,"theta":-0.0016503168077056838,"vega":0.0018650384396471996,"rho":-0.003084087897915981,"breakevenPct":8.193387316105671},{"delta":0.8,"premium":0.7253659879305099,"strike":4.667886626435033,"iv":0.5852977367736069,"gamma":0.27862321383144706,"theta":-0.001447978037417667,"vega":0.0018759163364588985,"rho":-0.003289167201546118,"breakevenPct":5.681324437690826},{"delta":0.85,"premium":0.7703678000666843,"strike":4.817892666888948,"iv":0.5212969523230166,"gamma":0.2922983656690952,"theta":-0.0012456392671296515,"vega":0.0018867942332705975,"rho":-0.003494246505176254,"breakevenPct":3.169261559275995},{"delta":0.9,"premium":0.8153696122028586,"strike":4.967898707342862,"iv":0.45729616787242633,"gamma":0.3059735175067433,"theta":-0.0010433004968416352,"vega":0.0018976721300822965,"rho":-0.0036993258088063906,"breakevenPct":0.6571986808611499}]},"raw":{"call":[{"delta":0.25,"premium":0.22960148613724907,"strike":6.728019815163321,"iv":1.5587125628499234,"gamma":0.2618548446277234,"theta":-0.010574430574511854,"vega":0.003743236552818655,"rho":0.0006441945294713675,"breakevenPct":66.45027036604235}],"put":[{"delta":0.1,"premium":0.09534061802406832,"strike":2.567802060080228,"iv":1.4813087190818717,"gamma":0.0871710881043733,"theta":-0.0042807208214498925,"vega":0.0017236257810951138,"rho":-0.000418056950724204,"breakevenPct":40.85020473549858},{"delta":0.15,"premium":0.14034243016024273,"strike":2.7178081005341426,"iv":1.4173079346312814,"gamma":0.10084623994202142,"theta":-0.004078382051161877,"vega":0.0017345036779068126,"rho":-0.0006231362543543406,"breakevenPct":38.33814185708374},{"delta":0.2,"premium":0.1853442422964171,"strike":2.867814140988057,"iv":1.353307150180691,"gamma":0.11452139177966955,"theta":-0.0038760432808738607,"vega":0.0017453815747185116,"rho":-0.0008282155579844774,"breakevenPct":35.8260789786689},{"delta":0.25,"premium":0.23034605443259148,"strike":3.0178201814419716,"iv":1.2893063657301007,"gamma":0.12819654361731767,"theta":-0.0036737045105858447,"vega":0.0017562594715302105,"rho":-0.001033294861614614,"breakevenPct":33.314016100254065},{"delta":0.3,"premium":0.2753478665687659,"strike":3.1678262218958864,"iv":1.2253055812795104,"gamma":0.1418716954549658,"theta":-0.0034713657402978284,"vega":0.0017671373683419095,"rho":-0.0012383741652447506,"breakevenPct":30.80195322183922},{"delta":0.35,"premium":0.3203496787049403,"strike":3.3178322623498007,"iv":1.16130479682892,"gamma":0.15554684729261392,"theta":-0.0032690269700098125,"vega":0.0017780152651536082,"rho":-0.0014434534688748872,"breakevenPct":28.289890343424386},{"delta":0.4,"premium":0.36535149084111473,"strike":3.467838302803716,"iv":1.0973040123783298,"gamma":0.16922199913026204,"theta":-0.003066688199721796,"vega":0.0017888931619653072,"rho":-0.001648532772505024,"breakevenPct":25.777827465009544},{"delta":0.45,"premium":0.41035330297728917,"strike":3.61784434325763,"iv":1.0333032279277394,"gamma":0.18289715096791018,"theta":-0.00286434942943378,"vega":0.0017997710587770062,"rho":-0.0018536120761351608,"breakevenPct":23.265764586594702},{"delta":0.5,"premium":0.45535511511346355,"strike":3.7678503837115453,"iv":0.969302443477149,"gamma":0.19657230280555832,"theta":-0.0026620106591457643,"vega":0.0018106489555887052,"rho":-0.0020586913797652974,"breakevenPct":20.753701708179864},{"delta":0.55,"premium":0.5003569272496379,"strike":3.9178564241654597,"iv":0.9053016590265586,"gamma":0.21024745464320643,"theta":-0.002459671888857748,"vega":0.0018215268524004041,"rho":-0.002263770683395434,"breakevenPct":18.241638829765026},{"delta":0.6,"premium":0.5453587393858123,"strike":4.067862464619374,"iv":0.8413008745759684,"gamma":0.22392260648085455,"theta":-0.002257333118569732,"vega":0.0018324047492121029,"rho":-0.0024688499870255706,"breakevenPct":15.729575951350188},{"delta":0.65,"premium":0.5903605515219867,"strike":4.217868505073289,"iv":0.7773000901253779,"gamma":0.23759775831850272,"theta":-0.0020549943482817156,"vega":0.0018432826460238019,"rho":-0.0026739292906557076,"breakevenPct":13.217513072935347},{"delta":0.7,"premium":0.635362363658161,"strike":4.3678745455272034,"iv":0.7132993056747877,"gamma":0.2512729101561508,"theta":-0.0018526555779936997,"vega":0.0018541605428355008,"rho":-0.002879008594285844,"breakevenPct":10.705450194520512},{"delta":0.75,"premium":0.6803641757943355,"strike":4.517880585981118,"iv":0.6492985212241973,"gamma":0.26494806199379894,"theta":-0.0016503168077056838,"vega":0.0018650384396471996,"rho":-0.003084087897915981,"breakevenPct":8.193387316105671},{"delta":0.8,"premium":0.7253659879305099,"strike":4.667886626435033,"iv":0.5852977367736069,"gamma":0.27862321383144706,"theta":-0.001447978037417667,"vega":0.0018759163364588985,"rho":-0.003289167201546118,"breakevenPct":5.681324437690826},{"delta":0.85,"premium":0.7703678000666843,"strike":4.817892666888948,"iv":0.5212969523230166,"gamma":0.2922983656690952,"theta":-0.0012456392671296515,"vega":0.0018867942332705975,"rho":-0.003494246505176254,"breakevenPct":3.169261559275995},{"delta":0.9,"premium":0.8153696122028586,"strike":4.967898707342862,"iv":0.45729616787242633,"gamma":0.3059735175067433,"theta":-0.0010433004968416352,"vega":0.0018976721300822965,"rho":-0.0036993258088063906,"breakevenPct":0.6571986808611499}]}},"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"}}