{"symbol":"AMPY","url":"https://intraalpha.com/companies/AMPY","capturedAt":"2026-10-22T18:28:26.681Z","state":"partial","quote":{"symbol":"AMPY","last_price":4.46,"prev_close":4.49,"regular_close":4.45,"change":-0.03,"change_pct":-0.6682,"regular_change":-0.04,"regular_change_pct":-0.8909,"extended_change":0.01,"extended_change_pct":0.2247,"bid":4.45,"ask":4.46,"bid_size":2800,"ask_size":1900,"volume":386516,"vwap":4.38958,"open":4.57,"high":4.57,"low":4.29,"close":4.45,"trade_count":2657,"last_trade_at":"2026-10-22T18:28:07.374158675Z","last_quote_at":"2026-10-22T18:28:10.880400203Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:11.366528187-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:22:04.921Z","bars":[{"c":4.6408,"h":4.6408,"l":4.6408,"n":1,"o":4.6408,"t":"2026-10-15T12:30:00Z","v":200,"vw":4.6408},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-15T13:10:00Z","v":803,"vw":4.35},{"c":4.29,"h":4.335,"l":4.25,"n":46,"o":4.335,"t":"2026-10-15T13:30:00Z","v":9976,"vw":4.313909},{"c":4.295,"h":4.305,"l":4.28,"n":34,"o":4.305,"t":"2026-10-15T13:35:00Z","v":6980,"vw":4.299026},{"c":4.32,"h":4.32,"l":4.3,"n":40,"o":4.3,"t":"2026-10-15T13:40:00Z","v":4087,"vw":4.313217},{"c":4.315,"h":4.32,"l":4.29,"n":79,"o":4.32,"t":"2026-10-15T13:45:00Z","v":9183,"vw":4.306863},{"c":4.28,"h":4.315,"l":4.28,"n":131,"o":4.315,"t":"2026-10-15T13:50:00Z","v":13732,"vw":4.293377},{"c":4.28,"h":4.28,"l":4.27,"n":82,"o":4.28,"t":"2026-10-15T13:55:00Z","v":17668,"vw":4.275837},{"c":4.305,"h":4.305,"l":4.2801,"n":40,"o":4.285,"t":"2026-10-15T14:00:00Z","v":7345,"vw":4.290831},{"c":4.35,"h":4.37,"l":4.305,"n":97,"o":4.305,"t":"2026-10-15T14:05:00Z","v":19550,"vw":4.34614},{"c":4.35,"h":4.36,"l":4.35,"n":27,"o":4.35,"t":"2026-10-15T14:10:00Z","v":1540,"vw":4.355248},{"c":4.355,"h":4.355,"l":4.33,"n":102,"o":4.355,"t":"2026-10-15T14:15:00Z","v":15890,"vw":4.346109},{"c":4.325,"h":4.35,"l":4.325,"n":59,"o":4.35,"t":"2026-10-15T14:20:00Z","v":8665,"vw":4.33957},{"c":4.295,"h":4.32,"l":4.295,"n":47,"o":4.32,"t":"2026-10-15T14:25:00Z","v":5158,"vw":4.307088},{"c":4.295,"h":4.295,"l":4.285,"n":44,"o":4.29,"t":"2026-10-15T14:30:00Z","v":4536,"vw":4.290028},{"c":4.315,"h":4.315,"l":4.295,"n":47,"o":4.295,"t":"2026-10-15T14:35:00Z","v":5608,"vw":4.303142},{"c":4.305,"h":4.32,"l":4.305,"n":31,"o":4.315,"t":"2026-10-15T14:40:00Z","v":2561,"vw":4.311551},{"c":4.305,"h":4.305,"l":4.305,"n":22,"o":4.305,"t":"2026-10-15T14:45:00Z","v":1058,"vw":4.305},{"c":4.32,"h":4.32,"l":4.305,"n":43,"o":4.305,"t":"2026-10-15T14:50:00Z","v":4706,"vw":4.314146},{"c":4.325,"h":4.335,"l":4.325,"n":47,"o":4.325,"t":"2026-10-15T14:55:00Z","v":11156,"vw":4.327791},{"c":4.31,"h":4.325,"l":4.31,"n":34,"o":4.325,"t":"2026-10-15T15:00:00Z","v":2734,"vw":4.316085},{"c":4.31,"h":4.31,"l":4.31,"n":16,"o":4.31,"t":"2026-10-15T15:05:00Z","v":2761,"vw":4.31},{"c":4.295,"h":4.31,"l":4.295,"n":30,"o":4.305,"t":"2026-10-15T15:10:00Z","v":5270,"vw":4.30287},{"c":4.315,"h":4.315,"l":4.3,"n":47,"o":4.3,"t":"2026-10-15T15:15:00Z","v":4334,"vw":4.304096},{"c":4.33,"h":4.33,"l":4.315,"n":43,"o":4.315,"t":"2026-10-15T15:20:00Z","v":3725,"vw":4.321326},{"c":4.335,"h":4.335,"l":4.325,"n":62,"o":4.325,"t":"2026-10-15T15:25:00Z","v":7391,"vw":4.330078},{"c":4.325,"h":4.34,"l":4.325,"n":63,"o":4.335,"t":"2026-10-15T15:30:00Z","v":7791,"vw":4.33041},{"c":4.315,"h":4.32,"l":4.315,"n":30,"o":4.32,"t":"2026-10-15T15:35:00Z","v":2445,"vw":4.319268},{"c":4.325,"h":4.325,"l":4.315,"n":32,"o":4.315,"t":"2026-10-15T15:40:00Z","v":2824,"vw":4.320384},{"c":4.325,"h":4.325,"l":4.315,"n":38,"o":4.325,"t":"2026-10-15T15:45:00Z","v":10721,"vw":4.320061},{"c":4.325,"h":4.325,"l":4.325,"n":4,"o":4.325,"t":"2026-10-15T15:50:00Z","v":417,"vw":4.325},{"c":4.325,"h":4.325,"l":4.32,"n":4,"o":4.325,"t":"2026-10-15T15:55:00Z","v":321,"vw":4.323438},{"c":4.335,"h":4.34,"l":4.325,"n":74,"o":4.33,"t":"2026-10-15T16:00:00Z","v":12198,"vw":4.331052},{"c":4.335,"h":4.34,"l":4.33,"n":54,"o":4.332,"t":"2026-10-15T16:05:00Z","v":10847,"vw":4.333271},{"c":4.345,"h":4.345,"l":4.335,"n":56,"o":4.335,"t":"2026-10-15T16:10:00Z","v":8386,"vw":4.339558},{"c":4.34,"h":4.34,"l":4.335,"n":32,"o":4.34,"t":"2026-10-15T16:15:00Z","v":6584,"vw":4.339404},{"c":4.335,"h":4.34,"l":4.33,"n":19,"o":4.33,"t":"2026-10-15T16:20:00Z","v":1267,"vw":4.334982},{"c":4.345,"h":4.345,"l":4.34,"n":22,"o":4.34,"t":"2026-10-15T16:25:00Z","v":3136,"vw":4.340807},{"c":4.345,"h":4.35,"l":4.34,"n":10,"o":4.345,"t":"2026-10-15T16:30:00Z","v":466,"vw":4.345},{"c":4.345,"h":4.35,"l":4.345,"n":15,"o":4.345,"t":"2026-10-15T16:35:00Z","v":917,"vw":4.345988},{"c":4.34,"h":4.35,"l":4.34,"n":11,"o":4.345,"t":"2026-10-15T16:40:00Z","v":760,"vw":4.344286},{"c":4.3406,"h":4.345,"l":4.34,"n":22,"o":4.345,"t":"2026-10-15T16:45:00Z","v":803,"vw":4.340793},{"c":4.3542,"h":4.3542,"l":4.345,"n":38,"o":4.35,"t":"2026-10-15T16:50:00Z","v":9092,"vw":4.347629},{"c":4.34,"h":4.355,"l":4.34,"n":32,"o":4.355,"t":"2026-10-15T16:55:00Z","v":5639,"vw":4.351154},{"c":4.345,"h":4.345,"l":4.345,"n":3,"o":4.345,"t":"2026-10-15T17:00:00Z","v":301,"vw":4.345},{"c":4.34,"h":4.35,"l":4.34,"n":12,"o":4.34,"t":"2026-10-15T17:05:00Z","v":966,"vw":4.342244},{"c":4.35,"h":4.35,"l":4.345,"n":11,"o":4.35,"t":"2026-10-15T17:10:00Z","v":804,"vw":4.346416},{"c":4.345,"h":4.345,"l":4.345,"n":6,"o":4.345,"t":"2026-10-15T17:15:00Z","v":700,"vw":4.345},{"c":4.34,"h":4.35,"l":4.34,"n":38,"o":4.345,"t":"2026-10-15T17:20:00Z","v":5555,"vw":4.341636},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-15T17:25:00Z","v":130,"vw":4.35},{"c":4.345,"h":4.348,"l":4.345,"n":22,"o":4.345,"t":"2026-10-15T17:30:00Z","v":830,"vw":4.345701},{"c":4.335,"h":4.345,"l":4.33,"n":34,"o":4.345,"t":"2026-10-15T17:35:00Z","v":3966,"vw":4.339428},{"c":4.335,"h":4.335,"l":4.33,"n":17,"o":4.332,"t":"2026-10-15T17:40:00Z","v":1850,"vw":4.333181},{"c":4.335,"h":4.335,"l":4.33,"n":17,"o":4.335,"t":"2026-10-15T17:45:00Z","v":2557,"vw":4.330618},{"c":4.33,"h":4.335,"l":4.33,"n":19,"o":4.335,"t":"2026-10-15T17:50:00Z","v":1607,"vw":4.332258},{"c":4.35,"h":4.35,"l":4.33,"n":41,"o":4.33,"t":"2026-10-15T17:55:00Z","v":6821,"vw":4.338651},{"c":4.35,"h":4.35,"l":4.345,"n":7,"o":4.345,"t":"2026-10-15T18:00:00Z","v":1638,"vw":4.345313},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-15T18:05:00Z","v":234,"vw":4.35},{"c":4.335,"h":4.35,"l":4.335,"n":47,"o":4.35,"t":"2026-10-15T18:10:00Z","v":8140,"vw":4.341145},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-10-15T18:15:00Z","v":100,"vw":4.335},{"c":4.33,"h":4.335,"l":4.33,"n":9,"o":4.335,"t":"2026-10-15T18:20:00Z","v":730,"vw":4.333333},{"c":4.335,"h":4.335,"l":4.335,"n":5,"o":4.335,"t":"2026-10-15T18:25:00Z","v":223,"vw":4.335},{"c":4.34,"h":4.34,"l":4.335,"n":9,"o":4.335,"t":"2026-10-15T18:30:00Z","v":1939,"vw":4.33555},{"c":4.3328,"h":4.335,"l":4.33,"n":8,"o":4.335,"t":"2026-10-15T18:35:00Z","v":437,"vw":4.33265},{"c":4.34,"h":4.34,"l":4.335,"n":50,"o":4.335,"t":"2026-10-15T18:40:00Z","v":5841,"vw":4.339905},{"c":4.335,"h":4.335,"l":4.33,"n":19,"o":4.33,"t":"2026-10-15T18:45:00Z","v":963,"vw":4.331873},{"c":4.335,"h":4.335,"l":4.33,"n":7,"o":4.33,"t":"2026-10-15T18:50:00Z","v":439,"vw":4.333039},{"c":4.325,"h":4.335,"l":4.325,"n":38,"o":4.335,"t":"2026-10-15T18:55:00Z","v":2910,"vw":4.3298},{"c":4.335,"h":4.335,"l":4.33,"n":28,"o":4.33,"t":"2026-10-15T19:00:00Z","v":4532,"vw":4.330238},{"c":4.34,"h":4.34,"l":4.335,"n":21,"o":4.335,"t":"2026-10-15T19:05:00Z","v":1097,"vw":4.336805},{"c":4.335,"h":4.34,"l":4.335,"n":9,"o":4.34,"t":"2026-10-15T19:10:00Z","v":1447,"vw":4.335753},{"c":4.34,"h":4.34,"l":4.3301,"n":6,"o":4.3301,"t":"2026-10-15T19:15:00Z","v":1263,"vw":4.330912},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-10-15T19:20:00Z","v":359,"vw":4.34},{"c":4.335,"h":4.34,"l":4.335,"n":40,"o":4.34,"t":"2026-10-15T19:25:00Z","v":1834,"vw":4.336053},{"c":4.335,"h":4.335,"l":4.325,"n":139,"o":4.335,"t":"2026-10-15T19:30:00Z","v":14983,"vw":4.33133},{"c":4.325,"h":4.335,"l":4.325,"n":46,"o":4.335,"t":"2026-10-15T19:35:00Z","v":2698,"vw":4.330652},{"c":4.315,"h":4.325,"l":4.315,"n":41,"o":4.325,"t":"2026-10-15T19:40:00Z","v":2603,"vw":4.320474},{"c":4.33,"h":4.33,"l":4.315,"n":59,"o":4.32,"t":"2026-10-15T19:45:00Z","v":5665,"vw":4.324587},{"c":4.345,"h":4.35,"l":4.34,"n":66,"o":4.34,"t":"2026-10-15T19:50:00Z","v":3739,"vw":4.345035},{"c":4.36,"h":4.36,"l":4.34,"n":239,"o":4.345,"t":"2026-10-15T19:55:00Z","v":11596,"vw":4.3477},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-10-15T20:00:00Z","v":28508,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-15T21:45:00Z","v":100,"vw":4.38},{"c":4.42,"h":4.42,"l":4.4,"n":13,"o":4.4,"t":"2026-10-16T13:30:00Z","v":8936,"vw":4.406824},{"c":4.42,"h":4.42,"l":4.41,"n":41,"o":4.42,"t":"2026-10-16T13:35:00Z","v":5407,"vw":4.419085},{"c":4.4016,"h":4.4201,"l":4.4,"n":40,"o":4.4201,"t":"2026-10-16T13:40:00Z","v":6294,"vw":4.415584},{"c":4.4299,"h":4.4299,"l":4.405,"n":36,"o":4.405,"t":"2026-10-16T13:45:00Z","v":1891,"vw":4.419839},{"c":4.43,"h":4.435,"l":4.415,"n":120,"o":4.425,"t":"2026-10-16T13:50:00Z","v":21216,"vw":4.424222},{"c":4.425,"h":4.43,"l":4.425,"n":26,"o":4.43,"t":"2026-10-16T13:55:00Z","v":945,"vw":4.425787},{"c":4.43,"h":4.43,"l":4.4239,"n":42,"o":4.425,"t":"2026-10-16T14:00:00Z","v":9580,"vw":4.424928},{"c":4.415,"h":4.42,"l":4.412,"n":48,"o":4.42,"t":"2026-10-16T14:05:00Z","v":5418,"vw":4.41721},{"c":4.405,"h":4.41,"l":4.405,"n":29,"o":4.41,"t":"2026-10-16T14:10:00Z","v":2655,"vw":4.40869},{"c":4.415,"h":4.415,"l":4.4,"n":35,"o":4.405,"t":"2026-10-16T14:15:00Z","v":3449,"vw":4.409488},{"c":4.42,"h":4.42,"l":4.42,"n":26,"o":4.42,"t":"2026-10-16T14:20:00Z","v":1716,"vw":4.42},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-16T14:25:00Z","v":109,"vw":4.425},{"c":4.435,"h":4.435,"l":4.425,"n":23,"o":4.425,"t":"2026-10-16T14:30:00Z","v":1422,"vw":4.432022},{"c":4.425,"h":4.435,"l":4.425,"n":17,"o":4.435,"t":"2026-10-16T14:35:00Z","v":7212,"vw":4.4286},{"c":4.425,"h":4.425,"l":4.425,"n":5,"o":4.425,"t":"2026-10-16T14:40:00Z","v":304,"vw":4.425},{"c":4.435,"h":4.435,"l":4.425,"n":42,"o":4.4299,"t":"2026-10-16T14:45:00Z","v":8909,"vw":4.431712},{"c":4.44,"h":4.44,"l":4.435,"n":29,"o":4.435,"t":"2026-10-16T14:50:00Z","v":2395,"vw":4.439762},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-16T14:55:00Z","v":1000,"vw":4.445},{"c":4.455,"h":4.46,"l":4.435,"n":228,"o":4.4499,"t":"2026-10-16T15:00:00Z","v":34055,"vw":4.446346},{"c":4.455,"h":4.455,"l":4.45,"n":36,"o":4.455,"t":"2026-10-16T15:05:00Z","v":4340,"vw":4.450641},{"c":4.435,"h":4.45,"l":4.435,"n":59,"o":4.45,"t":"2026-10-16T15:10:00Z","v":5752,"vw":4.4435},{"c":4.435,"h":4.44,"l":4.435,"n":47,"o":4.44,"t":"2026-10-16T15:15:00Z","v":5131,"vw":4.439372},{"c":4.4301,"h":4.435,"l":4.43,"n":12,"o":4.435,"t":"2026-10-16T15:20:00Z","v":548,"vw":4.431169},{"c":4.415,"h":4.435,"l":4.415,"n":54,"o":4.435,"t":"2026-10-16T15:25:00Z","v":4855,"vw":4.426377},{"c":4.415,"h":4.4201,"l":4.415,"n":83,"o":4.415,"t":"2026-10-16T15:30:00Z","v":12242,"vw":4.418541},{"c":4.43,"h":4.43,"l":4.4101,"n":61,"o":4.42,"t":"2026-10-16T15:35:00Z","v":10154,"vw":4.420428},{"c":4.435,"h":4.435,"l":4.435,"n":10,"o":4.435,"t":"2026-10-16T15:40:00Z","v":714,"vw":4.435},{"c":4.445,"h":4.445,"l":4.435,"n":49,"o":4.435,"t":"2026-10-16T15:45:00Z","v":3479,"vw":4.438957},{"c":4.43,"h":4.445,"l":4.43,"n":32,"o":4.445,"t":"2026-10-16T15:50:00Z","v":5308,"vw":4.440309},{"c":4.44,"h":4.44,"l":4.435,"n":47,"o":4.435,"t":"2026-10-16T15:55:00Z","v":4081,"vw":4.43969},{"c":4.426,"h":4.4377,"l":4.4223,"n":37,"o":4.435,"t":"2026-10-16T16:00:00Z","v":4318,"vw":4.429449},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-16T16:05:00Z","v":175,"vw":4.42},{"c":4.43,"h":4.435,"l":4.425,"n":35,"o":4.425,"t":"2026-10-16T16:10:00Z","v":10811,"vw":4.429922},{"c":4.445,"h":4.445,"l":4.435,"n":22,"o":4.435,"t":"2026-10-16T16:15:00Z","v":1780,"vw":4.441334},{"c":4.445,"h":4.445,"l":4.445,"n":2,"o":4.445,"t":"2026-10-16T16:20:00Z","v":101,"vw":4.445},{"c":4.45,"h":4.455,"l":4.445,"n":28,"o":4.445,"t":"2026-10-16T16:25:00Z","v":1479,"vw":4.451298},{"c":4.455,"h":4.455,"l":4.445,"n":62,"o":4.45,"t":"2026-10-16T16:30:00Z","v":17138,"vw":4.450009},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-10-16T16:35:00Z","v":1897,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":12,"o":4.455,"t":"2026-10-16T16:40:00Z","v":784,"vw":4.455},{"c":4.455,"h":4.455,"l":4.45,"n":17,"o":4.45,"t":"2026-10-16T16:45:00Z","v":6526,"vw":4.454922},{"c":4.4576,"h":4.4576,"l":4.45,"n":13,"o":4.455,"t":"2026-10-16T16:50:00Z","v":566,"vw":4.4542},{"c":4.465,"h":4.465,"l":4.46,"n":54,"o":4.46,"t":"2026-10-16T16:55:00Z","v":5839,"vw":4.461245},{"c":4.465,"h":4.468,"l":4.465,"n":28,"o":4.465,"t":"2026-10-16T17:00:00Z","v":2185,"vw":4.465393},{"c":4.465,"h":4.465,"l":4.465,"n":17,"o":4.465,"t":"2026-10-16T17:05:00Z","v":1211,"vw":4.465},{"c":4.46,"h":4.465,"l":4.455,"n":56,"o":4.465,"t":"2026-10-16T17:10:00Z","v":8682,"vw":4.459513},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-10-16T17:15:00Z","v":104,"vw":4.465},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-10-16T17:20:00Z","v":102,"vw":4.465},{"c":4.465,"h":4.475,"l":4.465,"n":51,"o":4.47,"t":"2026-10-16T17:25:00Z","v":6916,"vw":4.47},{"c":4.465,"h":4.465,"l":4.465,"n":6,"o":4.465,"t":"2026-10-16T17:30:00Z","v":535,"vw":4.465},{"c":4.455,"h":4.46,"l":4.455,"n":31,"o":4.46,"t":"2026-10-16T17:35:00Z","v":4186,"vw":4.459875},{"c":4.455,"h":4.455,"l":4.44,"n":54,"o":4.45,"t":"2026-10-16T17:40:00Z","v":5713,"vw":4.448616},{"c":4.455,"h":4.455,"l":4.455,"n":2,"o":4.455,"t":"2026-10-16T17:45:00Z","v":101,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":8,"o":4.455,"t":"2026-10-16T17:50:00Z","v":426,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":4,"o":4.455,"t":"2026-10-16T17:55:00Z","v":259,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":4,"o":4.455,"t":"2026-10-16T18:00:00Z","v":246,"vw":4.455},{"c":4.465,"h":4.465,"l":4.455,"n":21,"o":4.455,"t":"2026-10-16T18:05:00Z","v":2587,"vw":4.460652},{"c":4.46,"h":4.465,"l":4.46,"n":36,"o":4.465,"t":"2026-10-16T18:10:00Z","v":5771,"vw":4.460446},{"c":4.4559,"h":4.4559,"l":4.455,"n":7,"o":4.455,"t":"2026-10-16T18:15:00Z","v":447,"vw":4.45545},{"c":4.46,"h":4.46,"l":4.45,"n":6,"o":4.45,"t":"2026-10-16T18:20:00Z","v":804,"vw":4.45875},{"c":4.455,"h":4.46,"l":4.455,"n":11,"o":4.46,"t":"2026-10-16T18:25:00Z","v":2616,"vw":4.455197},{"c":4.4599,"h":4.4599,"l":4.4599,"n":3,"o":4.4599,"t":"2026-10-16T18:30:00Z","v":298,"vw":4.4599},{"c":4.465,"h":4.465,"l":4.46,"n":32,"o":4.46,"t":"2026-10-16T18:35:00Z","v":2270,"vw":4.460588},{"c":4.465,"h":4.47,"l":4.465,"n":8,"o":4.47,"t":"2026-10-16T18:45:00Z","v":616,"vw":4.466344},{"c":4.47,"h":4.47,"l":4.465,"n":23,"o":4.465,"t":"2026-10-16T18:50:00Z","v":2467,"vw":4.46628},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-16T18:55:00Z","v":805,"vw":4.47},{"c":4.445,"h":4.47,"l":4.445,"n":87,"o":4.47,"t":"2026-10-16T19:00:00Z","v":12943,"vw":4.457219},{"c":4.445,"h":4.445,"l":4.445,"n":19,"o":4.445,"t":"2026-10-16T19:05:00Z","v":1150,"vw":4.445},{"c":4.455,"h":4.46,"l":4.445,"n":61,"o":4.445,"t":"2026-10-16T19:10:00Z","v":7640,"vw":4.451252},{"c":4.455,"h":4.455,"l":4.455,"n":9,"o":4.455,"t":"2026-10-16T19:15:00Z","v":614,"vw":4.455},{"c":4.455,"h":4.46,"l":4.455,"n":9,"o":4.46,"t":"2026-10-16T19:25:00Z","v":1647,"vw":4.455737},{"c":4.455,"h":4.46,"l":4.455,"n":17,"o":4.455,"t":"2026-10-16T19:30:00Z","v":634,"vw":4.458333},{"c":4.445,"h":4.46,"l":4.445,"n":43,"o":4.46,"t":"2026-10-16T19:35:00Z","v":5202,"vw":4.451735},{"c":4.445,"h":4.445,"l":4.44,"n":49,"o":4.445,"t":"2026-10-16T19:40:00Z","v":6167,"vw":4.441844},{"c":4.45,"h":4.455,"l":4.445,"n":105,"o":4.445,"t":"2026-10-16T19:45:00Z","v":10680,"vw":4.451012},{"c":4.445,"h":4.448,"l":4.445,"n":51,"o":4.445,"t":"2026-10-16T19:50:00Z","v":2343,"vw":4.44625},{"c":4.43,"h":4.445,"l":4.42,"n":281,"o":4.445,"t":"2026-10-16T19:55:00Z","v":22175,"vw":4.432153},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-16T20:00:00Z","v":36311,"vw":4.43},{"c":4.0845,"h":4.0845,"l":4.0845,"n":1,"o":4.0845,"t":"2026-10-16T23:05:00Z","v":200,"vw":4.0845},{"c":4.45,"h":4.465,"l":4.43,"n":45,"o":4.43,"t":"2026-10-19T13:30:00Z","v":7667,"vw":4.438387},{"c":4.46,"h":4.47,"l":4.46,"n":43,"o":4.46,"t":"2026-10-19T13:35:00Z","v":2714,"vw":4.460789},{"c":4.47,"h":4.47,"l":4.455,"n":52,"o":4.46,"t":"2026-10-19T13:40:00Z","v":5712,"vw":4.464564},{"c":4.494,"h":4.5,"l":4.475,"n":61,"o":4.475,"t":"2026-10-19T13:45:00Z","v":9292,"vw":4.491955},{"c":4.485,"h":4.49,"l":4.475,"n":50,"o":4.49,"t":"2026-10-19T13:50:00Z","v":4790,"vw":4.485027},{"c":4.47,"h":4.48,"l":4.47,"n":28,"o":4.48,"t":"2026-10-19T13:55:00Z","v":2818,"vw":4.478261},{"c":4.4601,"h":4.465,"l":4.46,"n":26,"o":4.46,"t":"2026-10-19T14:00:00Z","v":7997,"vw":4.461093},{"c":4.47,"h":4.48,"l":4.47,"n":31,"o":4.47,"t":"2026-10-19T14:05:00Z","v":5819,"vw":4.471975},{"c":4.475,"h":4.475,"l":4.47,"n":40,"o":4.475,"t":"2026-10-19T14:10:00Z","v":4852,"vw":4.470667},{"c":4.4701,"h":4.4701,"l":4.4701,"n":11,"o":4.4701,"t":"2026-10-19T14:15:00Z","v":1168,"vw":4.4701},{"c":4.485,"h":4.485,"l":4.475,"n":18,"o":4.475,"t":"2026-10-19T14:25:00Z","v":1646,"vw":4.4798},{"c":4.49,"h":4.495,"l":4.485,"n":21,"o":4.485,"t":"2026-10-19T14:30:00Z","v":1343,"vw":4.489762},{"c":4.49,"h":4.49,"l":4.49,"n":54,"o":4.49,"t":"2026-10-19T14:35:00Z","v":5946,"vw":4.49},{"c":4.475,"h":4.485,"l":4.475,"n":38,"o":4.485,"t":"2026-10-19T14:40:00Z","v":4441,"vw":4.480785},{"c":4.475,"h":4.475,"l":4.47,"n":12,"o":4.47,"t":"2026-10-19T14:45:00Z","v":786,"vw":4.473981},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-10-19T14:55:00Z","v":180,"vw":4.475},{"c":4.455,"h":4.47,"l":4.45,"n":76,"o":4.47,"t":"2026-10-19T15:00:00Z","v":6468,"vw":4.461989},{"c":4.4561,"h":4.4561,"l":4.4561,"n":2,"o":4.4561,"t":"2026-10-19T15:05:00Z","v":588,"vw":4.4561},{"c":4.45,"h":4.455,"l":4.45,"n":13,"o":4.455,"t":"2026-10-19T15:15:00Z","v":499,"vw":4.451269},{"c":4.465,"h":4.47,"l":4.46,"n":50,"o":4.46,"t":"2026-10-19T15:20:00Z","v":5735,"vw":4.462209},{"c":4.465,"h":4.47,"l":4.465,"n":62,"o":4.465,"t":"2026-10-19T15:25:00Z","v":8808,"vw":4.468966},{"c":4.48,"h":4.48,"l":4.47,"n":44,"o":4.47,"t":"2026-10-19T15:30:00Z","v":3429,"vw":4.473613},{"c":4.485,"h":4.4899,"l":4.4839,"n":7,"o":4.4839,"t":"2026-10-19T15:35:00Z","v":5112,"vw":4.486393},{"c":4.485,"h":4.49,"l":4.485,"n":15,"o":4.485,"t":"2026-10-19T15:40:00Z","v":2828,"vw":4.485189},{"c":4.485,"h":4.485,"l":4.47,"n":115,"o":4.485,"t":"2026-10-19T15:45:00Z","v":18181,"vw":4.478472},{"c":4.48,"h":4.49,"l":4.48,"n":35,"o":4.485,"t":"2026-10-19T15:50:00Z","v":4372,"vw":4.481298},{"c":4.48,"h":4.48,"l":4.48,"n":30,"o":4.48,"t":"2026-10-19T15:55:00Z","v":2220,"vw":4.48},{"c":4.485,"h":4.485,"l":4.48,"n":21,"o":4.48,"t":"2026-10-19T16:00:00Z","v":2475,"vw":4.480456},{"c":4.485,"h":4.485,"l":4.48,"n":30,"o":4.48,"t":"2026-10-19T16:05:00Z","v":2920,"vw":4.480893},{"c":4.48,"h":4.485,"l":4.48,"n":10,"o":4.485,"t":"2026-10-19T16:10:00Z","v":727,"vw":4.481592},{"c":4.475,"h":4.48,"l":4.47,"n":52,"o":4.48,"t":"2026-10-19T16:15:00Z","v":6400,"vw":4.476517},{"c":4.495,"h":4.495,"l":4.475,"n":57,"o":4.475,"t":"2026-10-19T16:20:00Z","v":7955,"vw":4.483126},{"c":4.51,"h":4.51,"l":4.5,"n":38,"o":4.5,"t":"2026-10-19T16:25:00Z","v":11666,"vw":4.50195},{"c":4.505,"h":4.515,"l":4.505,"n":34,"o":4.515,"t":"2026-10-19T16:30:00Z","v":5294,"vw":4.511196},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-19T16:35:00Z","v":100,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":4,"o":4.505,"t":"2026-10-19T16:45:00Z","v":143,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-19T16:50:00Z","v":103,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":21,"o":4.505,"t":"2026-10-19T16:55:00Z","v":786,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-19T17:00:00Z","v":365,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":8,"o":4.505,"t":"2026-10-19T17:05:00Z","v":280,"vw":4.505},{"c":4.5,"h":4.505,"l":4.5,"n":11,"o":4.505,"t":"2026-10-19T17:10:00Z","v":2182,"vw":4.50475},{"c":4.49,"h":4.5,"l":4.49,"n":54,"o":4.5,"t":"2026-10-19T17:15:00Z","v":6550,"vw":4.497406},{"c":4.49,"h":4.495,"l":4.49,"n":50,"o":4.495,"t":"2026-10-19T17:20:00Z","v":7269,"vw":4.490407},{"c":4.46,"h":4.49,"l":4.46,"n":174,"o":4.49,"t":"2026-10-19T17:25:00Z","v":32425,"vw":4.46924},{"c":4.465,"h":4.475,"l":4.46,"n":74,"o":4.46,"t":"2026-10-19T17:30:00Z","v":15826,"vw":4.470033},{"c":4.4602,"h":4.4675,"l":4.4602,"n":12,"o":4.4675,"t":"2026-10-19T17:35:00Z","v":2258,"vw":4.465338},{"c":4.4761,"h":4.48,"l":4.465,"n":34,"o":4.465,"t":"2026-10-19T17:45:00Z","v":7151,"vw":4.474907},{"c":4.475,"h":4.485,"l":4.47,"n":108,"o":4.48,"t":"2026-10-19T17:50:00Z","v":17743,"vw":4.475623},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-19T17:55:00Z","v":100,"vw":4.475},{"c":4.475,"h":4.4799,"l":4.47,"n":12,"o":4.4799,"t":"2026-10-19T18:00:00Z","v":622,"vw":4.473919},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-10-19T18:05:00Z","v":475,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":18,"o":4.475,"t":"2026-10-19T18:10:00Z","v":944,"vw":4.475},{"c":4.475,"h":4.475,"l":4.4701,"n":8,"o":4.4701,"t":"2026-10-19T18:15:00Z","v":606,"vw":4.472283},{"c":4.465,"h":4.47,"l":4.465,"n":49,"o":4.47,"t":"2026-10-19T18:20:00Z","v":4186,"vw":4.469492},{"c":4.455,"h":4.465,"l":4.455,"n":25,"o":4.465,"t":"2026-10-19T18:25:00Z","v":2922,"vw":4.4602},{"c":4.455,"h":4.455,"l":4.455,"n":7,"o":4.455,"t":"2026-10-19T18:30:00Z","v":1045,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":23,"o":4.455,"t":"2026-10-19T18:35:00Z","v":2092,"vw":4.455},{"c":4.475,"h":4.475,"l":4.46,"n":53,"o":4.46,"t":"2026-10-19T18:40:00Z","v":7288,"vw":4.465553},{"c":4.4781,"h":4.48,"l":4.475,"n":15,"o":4.48,"t":"2026-10-19T18:45:00Z","v":5650,"vw":4.478034},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-10-19T18:50:00Z","v":1606,"vw":4.475},{"c":4.4842,"h":4.485,"l":4.4783,"n":81,"o":4.4783,"t":"2026-10-19T18:55:00Z","v":16991,"vw":4.481301},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-19T19:00:00Z","v":201,"vw":4.48},{"c":4.485,"h":4.485,"l":4.48,"n":10,"o":4.485,"t":"2026-10-19T19:05:00Z","v":599,"vw":4.484},{"c":4.485,"h":4.485,"l":4.485,"n":11,"o":4.485,"t":"2026-10-19T19:10:00Z","v":415,"vw":4.485},{"c":4.495,"h":4.505,"l":4.48,"n":305,"o":4.48,"t":"2026-10-19T19:15:00Z","v":53369,"vw":4.485936},{"c":4.495,"h":4.495,"l":4.495,"n":11,"o":4.495,"t":"2026-10-19T19:20:00Z","v":487,"vw":4.495},{"c":4.495,"h":4.495,"l":4.495,"n":11,"o":4.495,"t":"2026-10-19T19:25:00Z","v":552,"vw":4.495},{"c":4.505,"h":4.505,"l":4.49,"n":129,"o":4.49,"t":"2026-10-19T19:30:00Z","v":7569,"vw":4.498461},{"c":4.505,"h":4.51,"l":4.505,"n":15,"o":4.51,"t":"2026-10-19T19:35:00Z","v":939,"vw":4.508333},{"c":4.515,"h":4.515,"l":4.51,"n":51,"o":4.51,"t":"2026-10-19T19:40:00Z","v":5462,"vw":4.511486},{"c":4.52,"h":4.525,"l":4.52,"n":84,"o":4.52,"t":"2026-10-19T19:45:00Z","v":6756,"vw":4.520392},{"c":4.51,"h":4.525,"l":4.51,"n":75,"o":4.52,"t":"2026-10-19T19:50:00Z","v":4427,"vw":4.519852},{"c":4.54,"h":4.54,"l":4.51,"n":304,"o":4.51,"t":"2026-10-19T19:55:00Z","v":16904,"vw":4.521597},{"c":4.53,"h":4.53,"l":4.53,"n":13,"o":4.53,"t":"2026-10-19T20:00:00Z","v":27802,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-19T20:05:00Z","v":163,"vw":4.53},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-19T21:00:00Z","v":190,"vw":4.44},{"c":4.6402,"h":4.6402,"l":4.6402,"n":1,"o":4.6402,"t":"2026-10-20T12:15:00Z","v":100,"vw":4.6402},{"c":4.569,"h":4.59,"l":4.569,"n":32,"o":4.57,"t":"2026-10-20T13:30:00Z","v":2985,"vw":4.57121},{"c":4.51,"h":4.56,"l":4.49,"n":111,"o":4.55,"t":"2026-10-20T13:35:00Z","v":9598,"vw":4.526593},{"c":4.46,"h":4.52,"l":4.46,"n":125,"o":4.51,"t":"2026-10-20T13:40:00Z","v":18392,"vw":4.495363},{"c":4.48,"h":4.49,"l":4.465,"n":47,"o":4.465,"t":"2026-10-20T13:45:00Z","v":3213,"vw":4.478582},{"c":4.48,"h":4.48,"l":4.47,"n":35,"o":4.47,"t":"2026-10-20T13:50:00Z","v":2960,"vw":4.473891},{"c":4.5,"h":4.51,"l":4.49,"n":28,"o":4.49,"t":"2026-10-20T13:55:00Z","v":5814,"vw":4.499264},{"c":4.5,"h":4.51,"l":4.5,"n":61,"o":4.5,"t":"2026-10-20T14:00:00Z","v":5574,"vw":4.501346},{"c":4.495,"h":4.5021,"l":4.495,"n":38,"o":4.5021,"t":"2026-10-20T14:05:00Z","v":3152,"vw":4.4969},{"c":4.49,"h":4.51,"l":4.485,"n":55,"o":4.495,"t":"2026-10-20T14:10:00Z","v":9037,"vw":4.494195},{"c":4.46,"h":4.49,"l":4.46,"n":62,"o":4.49,"t":"2026-10-20T14:15:00Z","v":8126,"vw":4.474584},{"c":4.45,"h":4.46,"l":4.45,"n":34,"o":4.455,"t":"2026-10-20T14:20:00Z","v":3889,"vw":4.455274},{"c":4.435,"h":4.445,"l":4.43,"n":77,"o":4.44,"t":"2026-10-20T14:25:00Z","v":14249,"vw":4.437596},{"c":4.44,"h":4.44,"l":4.43,"n":65,"o":4.43,"t":"2026-10-20T14:30:00Z","v":7747,"vw":4.435012},{"c":4.445,"h":4.455,"l":4.435,"n":115,"o":4.445,"t":"2026-10-20T14:35:00Z","v":20034,"vw":4.44348},{"c":4.42,"h":4.44,"l":4.42,"n":65,"o":4.44,"t":"2026-10-20T14:40:00Z","v":4399,"vw":4.433009},{"c":4.45,"h":4.45,"l":4.42,"n":61,"o":4.42,"t":"2026-10-20T14:45:00Z","v":6053,"vw":4.435},{"c":4.445,"h":4.4539,"l":4.44,"n":58,"o":4.45,"t":"2026-10-20T14:50:00Z","v":8232,"vw":4.447339},{"c":4.4501,"h":4.455,"l":4.445,"n":54,"o":4.445,"t":"2026-10-20T14:55:00Z","v":18701,"vw":4.450935},{"c":4.455,"h":4.455,"l":4.45,"n":14,"o":4.45,"t":"2026-10-20T15:00:00Z","v":478,"vw":4.45375},{"c":4.465,"h":4.465,"l":4.455,"n":46,"o":4.4576,"t":"2026-10-20T15:05:00Z","v":3421,"vw":4.45957},{"c":4.485,"h":4.49,"l":4.475,"n":144,"o":4.475,"t":"2026-10-20T15:10:00Z","v":17716,"vw":4.484124},{"c":4.495,"h":4.495,"l":4.48,"n":43,"o":4.48,"t":"2026-10-20T15:15:00Z","v":4840,"vw":4.483537},{"c":4.495,"h":4.495,"l":4.495,"n":6,"o":4.495,"t":"2026-10-20T15:25:00Z","v":117,"vw":4.495},{"c":4.5,"h":4.5,"l":4.49,"n":78,"o":4.495,"t":"2026-10-20T15:30:00Z","v":14078,"vw":4.491761},{"c":4.5,"h":4.515,"l":4.5,"n":99,"o":4.505,"t":"2026-10-20T15:35:00Z","v":23237,"vw":4.509204},{"c":4.4967,"h":4.505,"l":4.495,"n":65,"o":4.5,"t":"2026-10-20T15:40:00Z","v":14696,"vw":4.49961},{"c":4.495,"h":4.495,"l":4.495,"n":12,"o":4.495,"t":"2026-10-20T15:45:00Z","v":3373,"vw":4.495},{"c":4.5,"h":4.5,"l":4.495,"n":24,"o":4.5,"t":"2026-10-20T15:50:00Z","v":1417,"vw":4.497041},{"c":4.505,"h":4.505,"l":4.5,"n":52,"o":4.501,"t":"2026-10-20T15:55:00Z","v":12665,"vw":4.500134},{"c":4.505,"h":4.5099,"l":4.505,"n":6,"o":4.5099,"t":"2026-10-20T16:00:00Z","v":1019,"vw":4.50549},{"c":4.51,"h":4.51,"l":4.505,"n":17,"o":4.51,"t":"2026-10-20T16:05:00Z","v":1879,"vw":4.505588},{"c":4.52,"h":4.52,"l":4.5099,"n":48,"o":4.5099,"t":"2026-10-20T16:10:00Z","v":11487,"vw":4.514093},{"c":4.525,"h":4.525,"l":4.522,"n":7,"o":4.522,"t":"2026-10-20T16:15:00Z","v":454,"vw":4.52275},{"c":4.525,"h":4.53,"l":4.525,"n":10,"o":4.53,"t":"2026-10-20T16:25:00Z","v":3275,"vw":4.525162},{"c":4.535,"h":4.535,"l":4.525,"n":36,"o":4.525,"t":"2026-10-20T16:30:00Z","v":4692,"vw":4.529798},{"c":4.5321,"h":4.535,"l":4.5321,"n":14,"o":4.535,"t":"2026-10-20T16:40:00Z","v":1241,"vw":4.532583},{"c":4.54,"h":4.54,"l":4.535,"n":59,"o":4.535,"t":"2026-10-20T16:50:00Z","v":6094,"vw":4.539898},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-20T16:55:00Z","v":114,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":13,"o":4.545,"t":"2026-10-20T17:00:00Z","v":474,"vw":4.545},{"c":4.54,"h":4.55,"l":4.54,"n":52,"o":4.545,"t":"2026-10-20T17:05:00Z","v":4647,"vw":4.548722},{"c":4.54,"h":4.545,"l":4.54,"n":49,"o":4.545,"t":"2026-10-20T17:15:00Z","v":8003,"vw":4.540139},{"c":4.535,"h":4.535,"l":4.53,"n":25,"o":4.535,"t":"2026-10-20T17:20:00Z","v":1551,"vw":4.534666},{"c":4.53,"h":4.53,"l":4.53,"n":11,"o":4.53,"t":"2026-10-20T17:25:00Z","v":674,"vw":4.53},{"c":4.535,"h":4.535,"l":4.53,"n":13,"o":4.53,"t":"2026-10-20T17:30:00Z","v":1176,"vw":4.530455},{"c":4.54,"h":4.545,"l":4.5363,"n":34,"o":4.5363,"t":"2026-10-20T17:40:00Z","v":5492,"vw":4.54059},{"c":4.54,"h":4.54,"l":4.535,"n":40,"o":4.54,"t":"2026-10-20T17:45:00Z","v":4545,"vw":4.539376},{"c":4.54,"h":4.545,"l":4.54,"n":3,"o":4.545,"t":"2026-10-20T17:50:00Z","v":248,"vw":4.5425},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-20T17:55:00Z","v":2801,"vw":4.54},{"c":4.54,"h":4.54,"l":4.535,"n":24,"o":4.535,"t":"2026-10-20T18:00:00Z","v":3121,"vw":4.539815},{"c":4.545,"h":4.545,"l":4.545,"n":3,"o":4.545,"t":"2026-10-20T18:10:00Z","v":104,"vw":4.545},{"c":4.53,"h":4.545,"l":4.53,"n":35,"o":4.54,"t":"2026-10-20T18:15:00Z","v":3850,"vw":4.539861},{"c":4.54,"h":4.54,"l":4.53,"n":14,"o":4.53,"t":"2026-10-20T18:20:00Z","v":606,"vw":4.533846},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-10-20T18:25:00Z","v":157,"vw":4.535},{"c":4.53,"h":4.54,"l":4.53,"n":21,"o":4.54,"t":"2026-10-20T18:30:00Z","v":2176,"vw":4.5315},{"c":4.525,"h":4.53,"l":4.525,"n":36,"o":4.53,"t":"2026-10-20T18:35:00Z","v":2010,"vw":4.529375},{"c":4.525,"h":4.525,"l":4.525,"n":4,"o":4.525,"t":"2026-10-20T18:40:00Z","v":153,"vw":4.525},{"c":4.525,"h":4.5299,"l":4.525,"n":45,"o":4.525,"t":"2026-10-20T18:45:00Z","v":11951,"vw":4.526891},{"c":4.53,"h":4.53,"l":4.52,"n":17,"o":4.525,"t":"2026-10-20T18:50:00Z","v":7653,"vw":4.523974},{"c":4.525,"h":4.525,"l":4.525,"n":4,"o":4.525,"t":"2026-10-20T18:55:00Z","v":112,"vw":4.525},{"c":4.53,"h":4.53,"l":4.52,"n":33,"o":4.525,"t":"2026-10-20T19:05:00Z","v":2306,"vw":4.521198},{"c":4.525,"h":4.525,"l":4.51,"n":98,"o":4.52,"t":"2026-10-20T19:10:00Z","v":20574,"vw":4.515294},{"c":4.54,"h":4.54,"l":4.53,"n":44,"o":4.53,"t":"2026-10-20T19:15:00Z","v":4551,"vw":4.534026},{"c":4.53,"h":4.53,"l":4.53,"n":36,"o":4.53,"t":"2026-10-20T19:20:00Z","v":3427,"vw":4.53},{"c":4.525,"h":4.525,"l":4.52,"n":5,"o":4.52,"t":"2026-10-20T19:25:00Z","v":299,"vw":4.523305},{"c":4.525,"h":4.525,"l":4.525,"n":11,"o":4.525,"t":"2026-10-20T19:30:00Z","v":446,"vw":4.525},{"c":4.53,"h":4.53,"l":4.525,"n":22,"o":4.525,"t":"2026-10-20T19:35:00Z","v":782,"vw":4.526988},{"c":4.53,"h":4.53,"l":4.525,"n":42,"o":4.525,"t":"2026-10-20T19:40:00Z","v":3709,"vw":4.529848},{"c":4.535,"h":4.54,"l":4.535,"n":21,"o":4.54,"t":"2026-10-20T19:45:00Z","v":797,"vw":4.538753},{"c":4.53,"h":4.54,"l":4.53,"n":87,"o":4.535,"t":"2026-10-20T19:50:00Z","v":5531,"vw":4.53102},{"c":4.515,"h":4.525,"l":4.51,"n":312,"o":4.525,"t":"2026-10-20T19:55:00Z","v":12071,"vw":4.517204},{"c":4.51,"h":4.51,"l":4.51,"n":13,"o":4.51,"t":"2026-10-20T20:00:00Z","v":28031,"vw":4.51},{"c":4.49,"h":4.49,"l":4.49,"n":16,"o":4.49,"t":"2026-10-21T13:30:00Z","v":1490,"vw":4.49},{"c":4.4639,"h":4.5,"l":4.46,"n":60,"o":4.5,"t":"2026-10-21T13:35:00Z","v":5280,"vw":4.475465},{"c":4.44,"h":4.46,"l":4.44,"n":97,"o":4.46,"t":"2026-10-21T13:40:00Z","v":6609,"vw":4.447318},{"c":4.47,"h":4.47,"l":4.445,"n":93,"o":4.445,"t":"2026-10-21T13:45:00Z","v":6603,"vw":4.45493},{"c":4.465,"h":4.465,"l":4.465,"n":5,"o":4.465,"t":"2026-10-21T13:50:00Z","v":328,"vw":4.465},{"c":4.445,"h":4.465,"l":4.445,"n":48,"o":4.465,"t":"2026-10-21T13:55:00Z","v":4562,"vw":4.454913},{"c":4.46,"h":4.46,"l":4.442,"n":79,"o":4.45,"t":"2026-10-21T14:00:00Z","v":9898,"vw":4.451556},{"c":4.4524,"h":4.465,"l":4.44,"n":173,"o":4.465,"t":"2026-10-21T14:05:00Z","v":24370,"vw":4.446738},{"c":4.45,"h":4.465,"l":4.45,"n":77,"o":4.45,"t":"2026-10-21T14:10:00Z","v":11867,"vw":4.456547},{"c":4.445,"h":4.45,"l":4.445,"n":17,"o":4.4463,"t":"2026-10-21T14:15:00Z","v":1622,"vw":4.446399},{"c":4.455,"h":4.455,"l":4.445,"n":20,"o":4.445,"t":"2026-10-21T14:20:00Z","v":1587,"vw":4.450781},{"c":4.435,"h":4.455,"l":4.43,"n":63,"o":4.452,"t":"2026-10-21T14:25:00Z","v":7220,"vw":4.448025},{"c":4.45,"h":4.45,"l":4.435,"n":67,"o":4.435,"t":"2026-10-21T14:30:00Z","v":5242,"vw":4.442603},{"c":4.45,"h":4.45,"l":4.45,"n":12,"o":4.45,"t":"2026-10-21T14:35:00Z","v":1971,"vw":4.45},{"c":4.44,"h":4.46,"l":4.44,"n":39,"o":4.46,"t":"2026-10-21T14:40:00Z","v":6521,"vw":4.449113},{"c":4.445,"h":4.445,"l":4.445,"n":3,"o":4.445,"t":"2026-10-21T14:45:00Z","v":106,"vw":4.445},{"c":4.4417,"h":4.4462,"l":4.44,"n":13,"o":4.44,"t":"2026-10-21T14:50:00Z","v":3162,"vw":4.442046},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-21T14:55:00Z","v":2000,"vw":4.445},{"c":4.44,"h":4.45,"l":4.44,"n":40,"o":4.445,"t":"2026-10-21T15:00:00Z","v":4014,"vw":4.440785},{"c":4.435,"h":4.44,"l":4.435,"n":26,"o":4.44,"t":"2026-10-21T15:05:00Z","v":3244,"vw":4.437667},{"c":4.435,"h":4.44,"l":4.43,"n":35,"o":4.44,"t":"2026-10-21T15:10:00Z","v":13028,"vw":4.434012},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-21T15:15:00Z","v":100,"vw":4.435},{"c":4.44,"h":4.44,"l":4.43,"n":44,"o":4.435,"t":"2026-10-21T15:20:00Z","v":11936,"vw":4.434936},{"c":4.425,"h":4.445,"l":4.425,"n":172,"o":4.445,"t":"2026-10-21T15:25:00Z","v":20473,"vw":4.436008},{"c":4.425,"h":4.425,"l":4.415,"n":36,"o":4.425,"t":"2026-10-21T15:30:00Z","v":3282,"vw":4.420576},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-21T15:35:00Z","v":319,"vw":4.425},{"c":4.44,"h":4.44,"l":4.425,"n":28,"o":4.4276,"t":"2026-10-21T15:40:00Z","v":5570,"vw":4.431677},{"c":4.44,"h":4.44,"l":4.43,"n":13,"o":4.43,"t":"2026-10-21T15:45:00Z","v":875,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":5,"o":4.435,"t":"2026-10-21T15:50:00Z","v":6030,"vw":4.435},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-21T15:55:00Z","v":143,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":9,"o":4.44,"t":"2026-10-21T16:00:00Z","v":3404,"vw":4.43128},{"c":4.435,"h":4.435,"l":4.435,"n":10,"o":4.435,"t":"2026-10-21T16:05:00Z","v":268,"vw":4.435},{"c":4.44,"h":4.44,"l":4.4301,"n":37,"o":4.432,"t":"2026-10-21T16:10:00Z","v":5671,"vw":4.434879},{"c":4.435,"h":4.44,"l":4.435,"n":7,"o":4.44,"t":"2026-10-21T16:15:00Z","v":3132,"vw":4.437517},{"c":4.44,"h":4.44,"l":4.43,"n":13,"o":4.432,"t":"2026-10-21T16:20:00Z","v":6107,"vw":4.433202},{"c":4.44,"h":4.44,"l":4.435,"n":43,"o":4.44,"t":"2026-10-21T16:25:00Z","v":3261,"vw":4.439791},{"c":4.435,"h":4.44,"l":4.435,"n":15,"o":4.435,"t":"2026-10-21T16:30:00Z","v":3499,"vw":4.435398},{"c":4.425,"h":4.44,"l":4.425,"n":160,"o":4.44,"t":"2026-10-21T16:35:00Z","v":13899,"vw":4.430156},{"c":4.435,"h":4.435,"l":4.43,"n":53,"o":4.43,"t":"2026-10-21T16:40:00Z","v":2851,"vw":4.43147},{"c":4.435,"h":4.435,"l":4.421,"n":35,"o":4.43,"t":"2026-10-21T16:45:00Z","v":7308,"vw":4.428658},{"c":4.435,"h":4.435,"l":4.435,"n":8,"o":4.435,"t":"2026-10-21T16:55:00Z","v":3152,"vw":4.435},{"c":4.425,"h":4.435,"l":4.425,"n":45,"o":4.435,"t":"2026-10-21T17:00:00Z","v":4216,"vw":4.431026},{"c":4.42,"h":4.425,"l":4.415,"n":53,"o":4.425,"t":"2026-10-21T17:05:00Z","v":6864,"vw":4.418673},{"c":4.43,"h":4.445,"l":4.425,"n":75,"o":4.425,"t":"2026-10-21T17:10:00Z","v":14512,"vw":4.434454},{"c":4.425,"h":4.43,"l":4.425,"n":9,"o":4.43,"t":"2026-10-21T17:15:00Z","v":1058,"vw":4.427716},{"c":4.43,"h":4.43,"l":4.425,"n":8,"o":4.425,"t":"2026-10-21T17:20:00Z","v":660,"vw":4.425833},{"c":4.4221,"h":4.425,"l":4.4221,"n":16,"o":4.425,"t":"2026-10-21T17:25:00Z","v":6432,"vw":4.424825},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-21T17:30:00Z","v":136,"vw":4.43},{"c":4.43,"h":4.44,"l":4.43,"n":92,"o":4.43,"t":"2026-10-21T17:35:00Z","v":7376,"vw":4.432372},{"c":4.435,"h":4.435,"l":4.435,"n":9,"o":4.435,"t":"2026-10-21T17:40:00Z","v":309,"vw":4.435},{"c":4.415,"h":4.435,"l":4.415,"n":52,"o":4.435,"t":"2026-10-21T17:45:00Z","v":7754,"vw":4.424428},{"c":4.425,"h":4.425,"l":4.415,"n":23,"o":4.4199,"t":"2026-10-21T17:50:00Z","v":8424,"vw":4.42091},{"c":4.425,"h":4.43,"l":4.425,"n":7,"o":4.43,"t":"2026-10-21T17:55:00Z","v":3156,"vw":4.425161},{"c":4.44,"h":4.44,"l":4.43,"n":23,"o":4.43,"t":"2026-10-21T18:00:00Z","v":3587,"vw":4.432432},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-21T18:05:00Z","v":113,"vw":4.44},{"c":4.4321,"h":4.44,"l":4.43,"n":31,"o":4.4301,"t":"2026-10-21T18:10:00Z","v":4943,"vw":4.432202},{"c":4.43,"h":4.44,"l":4.43,"n":21,"o":4.435,"t":"2026-10-21T18:15:00Z","v":3178,"vw":4.438541},{"c":4.43,"h":4.435,"l":4.43,"n":15,"o":4.432,"t":"2026-10-21T18:20:00Z","v":3055,"vw":4.43203},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-21T18:25:00Z","v":166,"vw":4.435},{"c":4.435,"h":4.44,"l":4.4301,"n":16,"o":4.44,"t":"2026-10-21T18:30:00Z","v":3958,"vw":4.431892},{"c":4.435,"h":4.44,"l":4.43,"n":46,"o":4.44,"t":"2026-10-21T18:35:00Z","v":8448,"vw":4.437352},{"c":4.435,"h":4.435,"l":4.43,"n":82,"o":4.43,"t":"2026-10-21T18:40:00Z","v":17570,"vw":4.430149},{"c":4.44,"h":4.44,"l":4.43,"n":50,"o":4.43,"t":"2026-10-21T18:45:00Z","v":6663,"vw":4.437043},{"c":4.45,"h":4.4512,"l":4.45,"n":26,"o":4.45,"t":"2026-10-21T18:50:00Z","v":5287,"vw":4.450025},{"c":4.475,"h":4.48,"l":4.46,"n":70,"o":4.46,"t":"2026-10-21T18:55:00Z","v":12515,"vw":4.470987},{"c":4.48,"h":4.48,"l":4.475,"n":19,"o":4.475,"t":"2026-10-21T19:00:00Z","v":9761,"vw":4.475888},{"c":4.485,"h":4.485,"l":4.475,"n":55,"o":4.475,"t":"2026-10-21T19:05:00Z","v":2272,"vw":4.478911},{"c":4.48,"h":4.485,"l":4.48,"n":44,"o":4.485,"t":"2026-10-21T19:10:00Z","v":3356,"vw":4.480404},{"c":4.475,"h":4.48,"l":4.475,"n":22,"o":4.48,"t":"2026-10-21T19:15:00Z","v":3112,"vw":4.479821},{"c":4.48,"h":4.485,"l":4.475,"n":60,"o":4.48,"t":"2026-10-21T19:20:00Z","v":7554,"vw":4.480706},{"c":4.465,"h":4.475,"l":4.465,"n":47,"o":4.475,"t":"2026-10-21T19:25:00Z","v":3619,"vw":4.469267},{"c":4.465,"h":4.47,"l":4.455,"n":56,"o":4.46,"t":"2026-10-21T19:30:00Z","v":6456,"vw":4.460488},{"c":4.48,"h":4.48,"l":4.465,"n":38,"o":4.465,"t":"2026-10-21T19:35:00Z","v":3112,"vw":4.470142},{"c":4.48,"h":4.48,"l":4.4721,"n":26,"o":4.48,"t":"2026-10-21T19:40:00Z","v":2869,"vw":4.475905},{"c":4.485,"h":4.49,"l":4.475,"n":66,"o":4.475,"t":"2026-10-21T19:45:00Z","v":6296,"vw":4.480214},{"c":4.485,"h":4.49,"l":4.485,"n":50,"o":4.485,"t":"2026-10-21T19:50:00Z","v":3578,"vw":4.487917},{"c":4.49,"h":4.49,"l":4.47,"n":328,"o":4.49,"t":"2026-10-21T19:55:00Z","v":36796,"vw":4.479161},{"c":4.5187,"h":4.5187,"l":4.48,"n":13,"o":4.49,"t":"2026-10-21T20:00:00Z","v":40315,"vw":4.490049},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-22T08:55:00Z","v":445,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T12:40:00Z","v":15000,"vw":4.6},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-22T13:10:00Z","v":1400,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":25,"o":4.5,"t":"2026-10-22T13:15:00Z","v":12165,"vw":4.492252},{"c":4.56,"h":4.7,"l":4.55,"n":16,"o":4.7,"t":"2026-10-22T13:20:00Z","v":1370,"vw":4.675737},{"c":4.53,"h":4.57,"l":4.51,"n":96,"o":4.57,"t":"2026-10-22T13:30:00Z","v":34358,"vw":4.539891},{"c":4.5,"h":4.535,"l":4.5,"n":72,"o":4.53,"t":"2026-10-22T13:35:00Z","v":8864,"vw":4.521531},{"c":4.485,"h":4.5,"l":4.485,"n":71,"o":4.5,"t":"2026-10-22T13:40:00Z","v":13824,"vw":4.49189},{"c":4.46,"h":4.5,"l":4.46,"n":60,"o":4.49,"t":"2026-10-22T13:45:00Z","v":9367,"vw":4.4864},{"c":4.4321,"h":4.46,"l":4.4321,"n":37,"o":4.46,"t":"2026-10-22T13:50:00Z","v":4143,"vw":4.45427},{"c":4.425,"h":4.43,"l":4.42,"n":33,"o":4.43,"t":"2026-10-22T13:55:00Z","v":4116,"vw":4.423651},{"c":4.41,"h":4.4201,"l":4.405,"n":64,"o":4.4201,"t":"2026-10-22T14:00:00Z","v":6421,"vw":4.414423},{"c":4.385,"h":4.405,"l":4.385,"n":46,"o":4.405,"t":"2026-10-22T14:05:00Z","v":3031,"vw":4.395132},{"c":4.395,"h":4.4,"l":4.38,"n":35,"o":4.38,"t":"2026-10-22T14:10:00Z","v":3154,"vw":4.3955},{"c":4.41,"h":4.415,"l":4.395,"n":45,"o":4.395,"t":"2026-10-22T14:15:00Z","v":3899,"vw":4.407121},{"c":4.365,"h":4.4,"l":4.36,"n":48,"o":4.4,"t":"2026-10-22T14:20:00Z","v":5230,"vw":4.384431},{"c":4.36,"h":4.37,"l":4.35,"n":103,"o":4.365,"t":"2026-10-22T14:25:00Z","v":28446,"vw":4.358794},{"c":4.33,"h":4.355,"l":4.33,"n":129,"o":4.355,"t":"2026-10-22T14:30:00Z","v":18408,"vw":4.345524},{"c":4.315,"h":4.33,"l":4.3,"n":55,"o":4.325,"t":"2026-10-22T14:35:00Z","v":16682,"vw":4.311214},{"c":4.31,"h":4.32,"l":4.31,"n":79,"o":4.315,"t":"2026-10-22T14:40:00Z","v":12102,"vw":4.310505},{"c":4.34,"h":4.34,"l":4.315,"n":130,"o":4.32,"t":"2026-10-22T14:45:00Z","v":14492,"vw":4.324809},{"c":4.34,"h":4.345,"l":4.34,"n":5,"o":4.345,"t":"2026-10-22T14:50:00Z","v":203,"vw":4.3425},{"c":4.345,"h":4.345,"l":4.34,"n":3,"o":4.34,"t":"2026-10-22T14:55:00Z","v":300,"vw":4.343333},{"c":4.35,"h":4.36,"l":4.35,"n":60,"o":4.35,"t":"2026-10-22T15:00:00Z","v":8653,"vw":4.354129},{"c":4.3421,"h":4.352,"l":4.3421,"n":27,"o":4.352,"t":"2026-10-22T15:05:00Z","v":4755,"vw":4.347285},{"c":4.32,"h":4.34,"l":4.32,"n":56,"o":4.34,"t":"2026-10-22T15:10:00Z","v":6749,"vw":4.327824},{"c":4.31,"h":4.325,"l":4.3,"n":72,"o":4.325,"t":"2026-10-22T15:15:00Z","v":14786,"vw":4.31286},{"c":4.31,"h":4.315,"l":4.3099,"n":30,"o":4.31,"t":"2026-10-22T15:20:00Z","v":8961,"vw":4.31145},{"c":4.305,"h":4.305,"l":4.305,"n":10,"o":4.305,"t":"2026-10-22T15:25:00Z","v":985,"vw":4.305},{"c":4.295,"h":4.305,"l":4.295,"n":48,"o":4.305,"t":"2026-10-22T15:30:00Z","v":7009,"vw":4.301404},{"c":4.295,"h":4.2963,"l":4.29,"n":15,"o":4.29,"t":"2026-10-22T15:35:00Z","v":645,"vw":4.294075},{"c":4.29,"h":4.3,"l":4.29,"n":69,"o":4.295,"t":"2026-10-22T15:40:00Z","v":5609,"vw":4.290519},{"c":4.295,"h":4.295,"l":4.295,"n":4,"o":4.295,"t":"2026-10-22T15:45:00Z","v":160,"vw":4.295},{"c":4.315,"h":4.315,"l":4.3,"n":45,"o":4.3,"t":"2026-10-22T15:50:00Z","v":15058,"vw":4.307755},{"c":4.325,"h":4.325,"l":4.315,"n":39,"o":4.315,"t":"2026-10-22T15:55:00Z","v":4221,"vw":4.320286},{"c":4.335,"h":4.335,"l":4.33,"n":36,"o":4.33,"t":"2026-10-22T16:00:00Z","v":4098,"vw":4.332418},{"c":4.36,"h":4.36,"l":4.34,"n":45,"o":4.34,"t":"2026-10-22T16:05:00Z","v":4100,"vw":4.345146},{"c":4.365,"h":4.365,"l":4.355,"n":58,"o":4.36,"t":"2026-10-22T16:10:00Z","v":10404,"vw":4.360258},{"c":4.37,"h":4.37,"l":4.365,"n":17,"o":4.365,"t":"2026-10-22T16:15:00Z","v":1753,"vw":4.36875},{"c":4.375,"h":4.375,"l":4.375,"n":6,"o":4.375,"t":"2026-10-22T16:20:00Z","v":370,"vw":4.375},{"c":4.375,"h":4.3781,"l":4.375,"n":5,"o":4.3781,"t":"2026-10-22T16:25:00Z","v":719,"vw":4.377583},{"c":4.3724,"h":4.375,"l":4.37,"n":5,"o":4.375,"t":"2026-10-22T16:35:00Z","v":1220,"vw":4.372416},{"c":4.39,"h":4.39,"l":4.38,"n":42,"o":4.38,"t":"2026-10-22T16:40:00Z","v":2710,"vw":4.382411},{"c":4.395,"h":4.395,"l":4.39,"n":24,"o":4.39,"t":"2026-10-22T16:45:00Z","v":3676,"vw":4.391143},{"c":4.41,"h":4.41,"l":4.4,"n":43,"o":4.4,"t":"2026-10-22T16:50:00Z","v":4974,"vw":4.407546},{"c":4.41,"h":4.41,"l":4.41,"n":15,"o":4.41,"t":"2026-10-22T16:55:00Z","v":1567,"vw":4.41},{"c":4.405,"h":4.41,"l":4.405,"n":26,"o":4.41,"t":"2026-10-22T17:00:00Z","v":3719,"vw":4.409429},{"c":4.405,"h":4.415,"l":4.405,"n":67,"o":4.41,"t":"2026-10-22T17:05:00Z","v":6180,"vw":4.410104},{"c":4.395,"h":4.4,"l":4.395,"n":25,"o":4.4,"t":"2026-10-22T17:10:00Z","v":2541,"vw":4.399137},{"c":4.395,"h":4.395,"l":4.395,"n":20,"o":4.395,"t":"2026-10-22T17:15:00Z","v":770,"vw":4.395},{"c":4.39,"h":4.3901,"l":4.39,"n":16,"o":4.39,"t":"2026-10-22T17:20:00Z","v":668,"vw":4.390042},{"c":4.405,"h":4.405,"l":4.395,"n":30,"o":4.395,"t":"2026-10-22T17:25:00Z","v":2411,"vw":4.399118},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-10-22T17:30:00Z","v":1902,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-22T17:35:00Z","v":171,"vw":4.41},{"c":4.415,"h":4.415,"l":4.415,"n":7,"o":4.415,"t":"2026-10-22T17:40:00Z","v":1627,"vw":4.415},{"c":4.425,"h":4.425,"l":4.42,"n":19,"o":4.42,"t":"2026-10-22T17:45:00Z","v":2526,"vw":4.420455},{"c":4.43,"h":4.435,"l":4.4201,"n":40,"o":4.43,"t":"2026-10-22T17:50:00Z","v":4662,"vw":4.430353},{"c":4.44,"h":4.44,"l":4.4302,"n":38,"o":4.4302,"t":"2026-10-22T17:55:00Z","v":4581,"vw":4.439624},{"c":4.4344,"h":4.44,"l":4.4344,"n":30,"o":4.44,"t":"2026-10-22T18:00:00Z","v":4741,"vw":4.4377},{"c":4.4339,"h":4.4339,"l":4.4339,"n":1,"o":4.4339,"t":"2026-10-22T18:05:00Z","v":1500,"vw":4.4339},{"c":4.435,"h":4.435,"l":4.435,"n":7,"o":4.435,"t":"2026-10-22T18:10:00Z","v":3185,"vw":4.435},{"c":4.445,"h":4.4499,"l":4.435,"n":39,"o":4.435,"t":"2026-10-22T18:15:00Z","v":7206,"vw":4.445182},{"c":4.445,"h":4.445,"l":4.445,"n":13,"o":4.445,"t":"2026-10-22T18:20:00Z","v":464,"vw":4.445},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-10-22T18:25:00Z","v":274,"vw":4.45}],"history":[{"c":6.54,"h":6.64,"l":6.5,"n":2411,"o":6.61,"t":"2024-10-21T04:00:00Z","v":195464,"vw":6.552815},{"c":6.65,"h":6.71,"l":6.57,"n":3009,"o":6.59,"t":"2024-10-22T04:00:00Z","v":250758,"vw":6.645235},{"c":6.67,"h":6.675,"l":6.535,"n":3423,"o":6.62,"t":"2024-10-23T04:00:00Z","v":261972,"vw":6.604582},{"c":6.79,"h":6.81,"l":6.67,"n":3746,"o":6.72,"t":"2024-10-24T04:00:00Z","v":235192,"vw":6.759221},{"c":6.75,"h":6.87,"l":6.6685,"n":2491,"o":6.84,"t":"2024-10-25T04:00:00Z","v":176398,"vw":6.73375},{"c":6.57,"h":6.625,"l":6.4815,"n":2522,"o":6.54,"t":"2024-10-28T04:00:00Z","v":204826,"vw":6.573919},{"c":6.6,"h":6.61,"l":6.485,"n":1549,"o":6.54,"t":"2024-10-29T04:00:00Z","v":129285,"vw":6.549192},{"c":6.71,"h":6.79,"l":6.61,"n":2578,"o":6.67,"t":"2024-10-30T04:00:00Z","v":179252,"vw":6.729896},{"c":6.62,"h":6.85,"l":6.59,"n":3006,"o":6.8,"t":"2024-10-31T04:00:00Z","v":213069,"vw":6.657168},{"c":6.54,"h":6.77,"l":6.5,"n":2756,"o":6.73,"t":"2024-11-01T04:00:00Z","v":207523,"vw":6.585989},{"c":6.64,"h":6.695,"l":6.555,"n":3277,"o":6.57,"t":"2024-11-04T05:00:00Z","v":156498,"vw":6.642869},{"c":6.73,"h":6.78,"l":6.64,"n":3741,"o":6.65,"t":"2024-11-05T05:00:00Z","v":224518,"vw":6.722423},{"c":7.18,"h":7.2336,"l":6.9011,"n":6560,"o":7.06,"t":"2024-11-06T05:00:00Z","v":589571,"vw":7.07824},{"c":6.87,"h":7.08,"l":6.68,"n":5372,"o":7.08,"t":"2024-11-07T05:00:00Z","v":499427,"vw":6.811532},{"c":6.61,"h":6.87,"l":6.6,"n":3904,"o":6.87,"t":"2024-11-08T05:00:00Z","v":359653,"vw":6.661577},{"c":6.8,"h":6.965,"l":6.55,"n":4080,"o":6.61,"t":"2024-11-11T05:00:00Z","v":361820,"vw":6.810244},{"c":6.74,"h":6.875,"l":6.675,"n":3665,"o":6.84,"t":"2024-11-12T05:00:00Z","v":233437,"vw":6.768911},{"c":6.62,"h":6.75,"l":6.535,"n":4094,"o":6.75,"t":"2024-11-13T05:00:00Z","v":224203,"vw":6.625052},{"c":6.82,"h":6.88,"l":6.62,"n":3978,"o":6.67,"t":"2024-11-14T05:00:00Z","v":240897,"vw":6.74546},{"c":6.61,"h":6.93,"l":6.61,"n":2994,"o":6.84,"t":"2024-11-15T05:00:00Z","v":190933,"vw":6.706256},{"c":6.6,"h":6.79,"l":6.6,"n":3166,"o":6.71,"t":"2024-11-18T05:00:00Z","v":218578,"vw":6.65198},{"c":6.56,"h":6.69,"l":6.5,"n":3530,"o":6.58,"t":"2024-11-19T05:00:00Z","v":219761,"vw":6.5555},{"c":6.64,"h":6.65,"l":6.5,"n":2759,"o":6.56,"t":"2024-11-20T05:00:00Z","v":209940,"vw":6.579874},{"c":6.77,"h":6.79,"l":6.59,"n":3534,"o":6.74,"t":"2024-11-21T05:00:00Z","v":248071,"vw":6.745617},{"c":6.93,"h":7.1,"l":6.74,"n":4047,"o":6.74,"t":"2024-11-22T05:00:00Z","v":409068,"vw":6.991476},{"c":6.74,"h":6.9643,"l":6.74,"n":3292,"o":6.92,"t":"2024-11-25T05:00:00Z","v":194179,"vw":6.816441},{"c":6.59,"h":6.74,"l":6.55,"n":2297,"o":6.74,"t":"2024-11-26T05:00:00Z","v":167073,"vw":6.607325},{"c":6.67,"h":6.769,"l":6.58,"n":1928,"o":6.58,"t":"2024-11-27T05:00:00Z","v":126192,"vw":6.677013},{"c":6.71,"h":6.788,"l":6.68,"n":1077,"o":6.75,"t":"2024-11-29T05:00:00Z","v":72386,"vw":6.717414},{"c":6.62,"h":6.69,"l":6.5,"n":3716,"o":6.67,"t":"2024-12-02T05:00:00Z","v":251820,"vw":6.583377},{"c":6.68,"h":6.71,"l":6.58,"n":3390,"o":6.7,"t":"2024-12-03T05:00:00Z","v":185439,"vw":6.660112},{"c":6.44,"h":6.75,"l":6.375,"n":3503,"o":6.75,"t":"2024-12-04T05:00:00Z","v":281306,"vw":6.455792},{"c":6.42,"h":6.57,"l":6.32,"n":4370,"o":6.45,"t":"2024-12-05T05:00:00Z","v":355099,"vw":6.428981},{"c":6.32,"h":6.39,"l":6.2,"n":3604,"o":6.39,"t":"2024-12-06T05:00:00Z","v":275348,"vw":6.289422},{"c":6.36,"h":6.55,"l":6.34,"n":2962,"o":6.39,"t":"2024-12-09T05:00:00Z","v":187886,"vw":6.43631},{"c":6.3,"h":6.44,"l":6.28,"n":3184,"o":6.41,"t":"2024-12-10T05:00:00Z","v":201918,"vw":6.361191},{"c":6.38,"h":6.3893,"l":6.26,"n":3061,"o":6.32,"t":"2024-12-11T05:00:00Z","v":172479,"vw":6.350557},{"c":6.3,"h":6.42,"l":6.28,"n":2446,"o":6.38,"t":"2024-12-12T05:00:00Z","v":162257,"vw":6.320466},{"c":6.27,"h":6.29,"l":6.2,"n":2711,"o":6.28,"t":"2024-12-13T05:00:00Z","v":176157,"vw":6.25202},{"c":6.12,"h":6.25,"l":6.115,"n":3455,"o":6.25,"t":"2024-12-16T05:00:00Z","v":247265,"vw":6.161683},{"c":6.12,"h":6.12,"l":5.955,"n":3953,"o":6.08,"t":"2024-12-17T05:00:00Z","v":262267,"vw":6.051987},{"c":5.86,"h":6.18,"l":5.84,"n":4135,"o":6.17,"t":"2024-12-18T05:00:00Z","v":329734,"vw":6.036873},{"c":5.79,"h":5.99,"l":5.76,"n":3725,"o":5.99,"t":"2024-12-19T05:00:00Z","v":291139,"vw":5.82472},{"c":5.71,"h":5.87,"l":5.7,"n":3442,"o":5.7,"t":"2024-12-20T05:00:00Z","v":477776,"vw":5.73862},{"c":5.71,"h":5.84,"l":5.65,"n":3529,"o":5.71,"t":"2024-12-23T05:00:00Z","v":306071,"vw":5.716202},{"c":5.78,"h":5.815,"l":5.665,"n":1982,"o":5.78,"t":"2024-12-24T05:00:00Z","v":196767,"vw":5.775113},{"c":5.71,"h":5.8,"l":5.66,"n":2446,"o":5.8,"t":"2024-12-26T05:00:00Z","v":283551,"vw":5.714203},{"c":5.72,"h":5.77,"l":5.62,"n":3193,"o":5.72,"t":"2024-12-27T05:00:00Z","v":391198,"vw":5.690481},{"c":5.91,"h":5.9695,"l":5.72,"n":3539,"o":5.74,"t":"2024-12-30T05:00:00Z","v":355457,"vw":5.8916},{"c":6,"h":6.06,"l":5.92,"n":2941,"o":5.95,"t":"2024-12-31T05:00:00Z","v":301975,"vw":5.990512},{"c":6.1,"h":6.2,"l":6.04,"n":3707,"o":6.1,"t":"2025-01-02T05:00:00Z","v":370300,"vw":6.118563},{"c":6.16,"h":6.24,"l":6.1,"n":2649,"o":6.13,"t":"2025-01-03T05:00:00Z","v":224270,"vw":6.158442},{"c":6.14,"h":6.31,"l":6.11,"n":3048,"o":6.22,"t":"2025-01-06T05:00:00Z","v":287889,"vw":6.195309},{"c":6.26,"h":6.3201,"l":6.16,"n":3695,"o":6.25,"t":"2025-01-07T05:00:00Z","v":241780,"vw":6.263088},{"c":6.25,"h":6.29,"l":6.16,"n":2368,"o":6.23,"t":"2025-01-08T05:00:00Z","v":175999,"vw":6.233198},{"c":6.31,"h":6.4605,"l":6.27,"n":2904,"o":6.36,"t":"2025-01-10T05:00:00Z","v":222585,"vw":6.358679},{"c":6.53,"h":6.616,"l":6.34,"n":3556,"o":6.34,"t":"2025-01-13T05:00:00Z","v":250846,"vw":6.527855},{"c":6.48,"h":6.55,"l":6.39,"n":2788,"o":6.48,"t":"2025-01-14T05:00:00Z","v":220678,"vw":6.4636},{"c":5.97,"h":6.35,"l":5.815,"n":7819,"o":6.25,"t":"2025-01-15T05:00:00Z","v":1159665,"vw":5.981005},{"c":5.85,"h":5.97,"l":5.79,"n":4252,"o":5.97,"t":"2025-01-16T05:00:00Z","v":444942,"vw":5.857721},{"c":5.86,"h":5.91,"l":5.7387,"n":3662,"o":5.88,"t":"2025-01-17T05:00:00Z","v":315378,"vw":5.824365},{"c":5.8,"h":5.85,"l":5.66,"n":3720,"o":5.82,"t":"2025-01-21T05:00:00Z","v":265526,"vw":5.768275},{"c":5.77,"h":5.83,"l":5.72,"n":3599,"o":5.74,"t":"2025-01-22T05:00:00Z","v":335201,"vw":5.763123},{"c":5.71,"h":5.8,"l":5.6008,"n":6321,"o":5.8,"t":"2025-01-23T05:00:00Z","v":580094,"vw":5.6752},{"c":5.49,"h":5.73,"l":5.485,"n":4736,"o":5.73,"t":"2025-01-24T05:00:00Z","v":501259,"vw":5.554541},{"c":5.36,"h":5.56,"l":5.35,"n":4350,"o":5.5,"t":"2025-01-27T05:00:00Z","v":367510,"vw":5.41259},{"c":5.4,"h":5.435,"l":5.21,"n":6015,"o":5.38,"t":"2025-01-28T05:00:00Z","v":644832,"vw":5.336167},{"c":5.5,"h":5.53,"l":5.25,"n":5473,"o":5.4,"t":"2025-01-29T05:00:00Z","v":592797,"vw":5.409415},{"c":5.41,"h":5.53,"l":5.375,"n":3687,"o":5.53,"t":"2025-01-30T05:00:00Z","v":297263,"vw":5.44301},{"c":5.34,"h":5.48,"l":5.28,"n":3836,"o":5.4,"t":"2025-01-31T05:00:00Z","v":403740,"vw":5.374903},{"c":5.22,"h":5.39,"l":5.21,"n":4210,"o":5.35,"t":"2025-02-03T05:00:00Z","v":445085,"vw":5.268147},{"c":5.42,"h":5.44,"l":5.16,"n":2742,"o":5.19,"t":"2025-02-04T05:00:00Z","v":206923,"vw":5.375988},{"c":5.43,"h":5.455,"l":5.31,"n":2516,"o":5.43,"t":"2025-02-05T05:00:00Z","v":191066,"vw":5.402674},{"c":5.29,"h":5.472,"l":5.23,"n":2157,"o":5.45,"t":"2025-02-06T05:00:00Z","v":206522,"vw":5.302574},{"c":5.2,"h":5.325,"l":5.185,"n":3237,"o":5.3,"t":"2025-02-07T05:00:00Z","v":373261,"vw":5.225728},{"c":5.34,"h":5.37,"l":5.24,"n":2518,"o":5.28,"t":"2025-02-10T05:00:00Z","v":190361,"vw":5.327445},{"c":5.34,"h":5.49,"l":5.33,"n":2822,"o":5.37,"t":"2025-02-11T05:00:00Z","v":201720,"vw":5.39683},{"c":5.13,"h":5.31,"l":5.12,"n":2355,"o":5.29,"t":"2025-02-12T05:00:00Z","v":218346,"vw":5.172177},{"c":5.18,"h":5.2,"l":5.07,"n":2981,"o":5.1,"t":"2025-02-13T05:00:00Z","v":351900,"vw":5.148482},{"c":5.31,"h":5.33,"l":5.19,"n":2720,"o":5.19,"t":"2025-02-14T05:00:00Z","v":179775,"vw":5.267972},{"c":5.22,"h":5.375,"l":5.21,"n":3075,"o":5.3,"t":"2025-02-18T05:00:00Z","v":249803,"vw":5.281031},{"c":5.31,"h":5.315,"l":5.22,"n":2417,"o":5.22,"t":"2025-02-19T05:00:00Z","v":201233,"vw":5.279139},{"c":5.24,"h":5.31,"l":5.1809,"n":3606,"o":5.26,"t":"2025-02-20T05:00:00Z","v":266881,"vw":5.237134},{"c":5.05,"h":5.26,"l":5.005,"n":4199,"o":5.26,"t":"2025-02-21T05:00:00Z","v":331451,"vw":5.076091},{"c":5.02,"h":5.1258,"l":5,"n":4358,"o":5.11,"t":"2025-02-24T05:00:00Z","v":345225,"vw":5.041724},{"c":4.83,"h":5.06,"l":4.77,"n":4000,"o":5.06,"t":"2025-02-25T05:00:00Z","v":600160,"vw":4.863187},{"c":4.86,"h":4.92,"l":4.78,"n":3939,"o":4.87,"t":"2025-02-26T05:00:00Z","v":454183,"vw":4.853765},{"c":4.86,"h":4.88,"l":4.73,"n":3348,"o":4.88,"t":"2025-02-27T05:00:00Z","v":350445,"vw":4.826528},{"c":4.85,"h":4.92,"l":4.749,"n":3075,"o":4.87,"t":"2025-02-28T05:00:00Z","v":407024,"vw":4.832294},{"c":4.67,"h":4.9438,"l":4.62,"n":4960,"o":4.93,"t":"2025-03-03T05:00:00Z","v":522996,"vw":4.752702},{"c":4.55,"h":4.63,"l":4.46,"n":4365,"o":4.59,"t":"2025-03-04T05:00:00Z","v":524410,"vw":4.556301},{"c":4.44,"h":4.509,"l":4.31,"n":5191,"o":4.5,"t":"2025-03-05T05:00:00Z","v":669154,"vw":4.403808},{"c":3.81,"h":4.07,"l":3.54,"n":7045,"o":3.89,"t":"2025-03-06T05:00:00Z","v":950220,"vw":3.868819},{"c":3.79,"h":3.94,"l":3.74,"n":4675,"o":3.85,"t":"2025-03-07T05:00:00Z","v":653377,"vw":3.806615},{"c":3.96,"h":4.145,"l":3.784,"n":7768,"o":3.84,"t":"2025-03-10T04:00:00Z","v":1123732,"vw":3.987067},{"c":4.04,"h":4.225,"l":3.95,"n":7672,"o":3.95,"t":"2025-03-11T04:00:00Z","v":977717,"vw":4.100393},{"c":3.91,"h":4.12,"l":3.73,"n":5383,"o":4.12,"t":"2025-03-12T04:00:00Z","v":794055,"vw":3.897591},{"c":3.75,"h":3.9797,"l":3.74,"n":5041,"o":3.93,"t":"2025-03-13T04:00:00Z","v":541439,"vw":3.824675},{"c":3.86,"h":3.93,"l":3.75,"n":4016,"o":3.79,"t":"2025-03-14T04:00:00Z","v":470109,"vw":3.851149},{"c":3.85,"h":4.01,"l":3.84,"n":5188,"o":3.85,"t":"2025-03-17T04:00:00Z","v":561492,"vw":3.894467},{"c":3.91,"h":3.95,"l":3.84,"n":3078,"o":3.86,"t":"2025-03-18T04:00:00Z","v":386782,"vw":3.905302},{"c":3.98,"h":4,"l":3.88,"n":2023,"o":3.92,"t":"2025-03-19T04:00:00Z","v":231594,"vw":3.963806},{"c":3.92,"h":3.985,"l":3.855,"n":2486,"o":3.96,"t":"2025-03-20T04:00:00Z","v":282685,"vw":3.915128},{"c":3.75,"h":3.9398,"l":3.73,"n":4483,"o":3.89,"t":"2025-03-21T04:00:00Z","v":846717,"vw":3.780487},{"c":3.8,"h":3.88,"l":3.76,"n":3062,"o":3.77,"t":"2025-03-24T04:00:00Z","v":463324,"vw":3.816411},{"c":3.72,"h":3.87,"l":3.72,"n":3729,"o":3.82,"t":"2025-03-25T04:00:00Z","v":522969,"vw":3.767203},{"c":3.96,"h":3.965,"l":3.77,"n":5131,"o":3.77,"t":"2025-03-26T04:00:00Z","v":755257,"vw":3.914879},{"c":4.01,"h":4.06,"l":3.89,"n":3373,"o":3.91,"t":"2025-03-27T04:00:00Z","v":375175,"vw":3.99716},{"c":3.89,"h":4.0309,"l":3.86,"n":2351,"o":3.98,"t":"2025-03-28T04:00:00Z","v":295733,"vw":3.893096},{"c":3.74,"h":3.851,"l":3.74,"n":2433,"o":3.85,"t":"2025-03-31T04:00:00Z","v":319328,"vw":3.785095},{"c":3.86,"h":3.875,"l":3.68,"n":2505,"o":3.74,"t":"2025-04-01T04:00:00Z","v":292729,"vw":3.790028},{"c":3.7,"h":3.8886,"l":3.61,"n":3637,"o":3.78,"t":"2025-04-02T04:00:00Z","v":461156,"vw":3.717417},{"c":3.26,"h":3.55,"l":3.245,"n":7286,"o":3.5,"t":"2025-04-03T04:00:00Z","v":1326588,"vw":3.367456},{"c":2.91,"h":3.121,"l":2.76,"n":5789,"o":3.11,"t":"2025-04-04T04:00:00Z","v":837546,"vw":2.875096},{"c":2.72,"h":2.98,"l":2.67,"n":6912,"o":2.81,"t":"2025-04-07T04:00:00Z","v":1075125,"vw":2.746449},{"c":2.63,"h":2.9,"l":2.58,"n":5765,"o":2.88,"t":"2025-04-08T04:00:00Z","v":894723,"vw":2.743123},{"c":2.88,"h":2.92,"l":2.485,"n":7403,"o":2.55,"t":"2025-04-09T04:00:00Z","v":1060798,"vw":2.711326},{"c":2.47,"h":2.83,"l":2.415,"n":3572,"o":2.8,"t":"2025-04-10T04:00:00Z","v":442958,"vw":2.497967},{"c":2.39,"h":2.55,"l":2.3,"n":7171,"o":2.49,"t":"2025-04-11T04:00:00Z","v":1670782,"vw":2.377029},{"c":2.3,"h":2.59,"l":2.27,"n":7059,"o":2.48,"t":"2025-04-14T04:00:00Z","v":1255289,"vw":2.342294},{"c":2.42,"h":2.605,"l":2.335,"n":7495,"o":2.36,"t":"2025-04-15T04:00:00Z","v":1306553,"vw":2.461272},{"c":2.52,"h":2.6799,"l":2.39,"n":7062,"o":2.42,"t":"2025-04-16T04:00:00Z","v":812854,"vw":2.564957},{"c":2.56,"h":2.63,"l":2.49,"n":4451,"o":2.6,"t":"2025-04-17T04:00:00Z","v":823050,"vw":2.544671},{"c":2.39,"h":2.51,"l":2.37,"n":3530,"o":2.5,"t":"2025-04-21T04:00:00Z","v":581417,"vw":2.396558},{"c":2.45,"h":2.4688,"l":2.355,"n":4288,"o":2.46,"t":"2025-04-22T04:00:00Z","v":659201,"vw":2.418323},{"c":2.39,"h":2.538,"l":2.38,"n":3124,"o":2.51,"t":"2025-04-23T04:00:00Z","v":509152,"vw":2.442765},{"c":2.54,"h":2.55,"l":2.385,"n":3820,"o":2.4,"t":"2025-04-24T04:00:00Z","v":464588,"vw":2.497823},{"c":2.69,"h":2.695,"l":2.475,"n":13228,"o":2.48,"t":"2025-04-25T04:00:00Z","v":2006051,"vw":2.641319},{"c":2.93,"h":3.29,"l":2.92,"n":65986,"o":3.14,"t":"2025-04-28T04:00:00Z","v":10170512,"vw":3.125131},{"c":2.83,"h":2.93,"l":2.7311,"n":7249,"o":2.92,"t":"2025-04-29T04:00:00Z","v":1601466,"vw":2.817916},{"c":2.6,"h":2.77,"l":2.53,"n":5891,"o":2.76,"t":"2025-04-30T04:00:00Z","v":1118430,"vw":2.623574},{"c":2.73,"h":2.825,"l":2.56,"n":4559,"o":2.57,"t":"2025-05-01T04:00:00Z","v":730776,"vw":2.732788},{"c":2.77,"h":2.78,"l":2.635,"n":5763,"o":2.77,"t":"2025-05-02T04:00:00Z","v":796330,"vw":2.735487},{"c":2.6,"h":2.75,"l":2.6,"n":3904,"o":2.7,"t":"2025-05-05T04:00:00Z","v":595585,"vw":2.660658},{"c":2.66,"h":2.815,"l":2.605,"n":4574,"o":2.65,"t":"2025-05-06T04:00:00Z","v":769120,"vw":2.689286},{"c":2.69,"h":2.78,"l":2.61,"n":6776,"o":2.69,"t":"2025-05-07T04:00:00Z","v":1113385,"vw":2.697033},{"c":2.89,"h":2.99,"l":2.72,"n":5374,"o":2.76,"t":"2025-05-08T04:00:00Z","v":669308,"vw":2.882157},{"c":2.89,"h":2.99,"l":2.85,"n":3950,"o":2.91,"t":"2025-05-09T04:00:00Z","v":501691,"vw":2.899018},{"c":2.93,"h":3.175,"l":2.925,"n":5591,"o":3.07,"t":"2025-05-12T04:00:00Z","v":823841,"vw":3.00488},{"c":3.21,"h":3.25,"l":2.8984,"n":8181,"o":2.97,"t":"2025-05-13T04:00:00Z","v":1265511,"vw":3.155445},{"c":2.98,"h":3.16,"l":2.895,"n":7214,"o":3.16,"t":"2025-05-14T04:00:00Z","v":760470,"vw":2.989717},{"c":2.91,"h":2.94,"l":2.815,"n":3262,"o":2.9,"t":"2025-05-15T04:00:00Z","v":432616,"vw":2.87844},{"c":2.91,"h":3,"l":2.82,"n":3475,"o":2.92,"t":"2025-05-16T04:00:00Z","v":457916,"vw":2.88782},{"c":2.69,"h":2.87,"l":2.68,"n":5323,"o":2.87,"t":"2025-05-19T04:00:00Z","v":863641,"vw":2.725097},{"c":2.67,"h":2.71,"l":2.6,"n":3593,"o":2.7,"t":"2025-05-20T04:00:00Z","v":463151,"vw":2.658345},{"c":2.67,"h":2.75,"l":2.62,"n":3911,"o":2.64,"t":"2025-05-21T04:00:00Z","v":628529,"vw":2.689035},{"c":2.68,"h":2.69,"l":2.595,"n":4329,"o":2.63,"t":"2025-05-22T04:00:00Z","v":425129,"vw":2.65595},{"c":2.7,"h":2.705,"l":2.62,"n":3290,"o":2.64,"t":"2025-05-23T04:00:00Z","v":402650,"vw":2.674239},{"c":2.7,"h":2.75,"l":2.665,"n":4021,"o":2.73,"t":"2025-05-27T04:00:00Z","v":447445,"vw":2.696083},{"c":2.76,"h":2.82,"l":2.66,"n":4468,"o":2.7,"t":"2025-05-28T04:00:00Z","v":1027478,"vw":2.763101},{"c":2.81,"h":2.83,"l":2.71,"n":3123,"o":2.8,"t":"2025-05-29T04:00:00Z","v":487191,"vw":2.782212},{"c":2.87,"h":3.045,"l":2.84,"n":4484,"o":2.84,"t":"2025-05-30T04:00:00Z","v":882569,"vw":2.926565},{"c":3.16,"h":3.235,"l":2.9401,"n":7634,"o":2.99,"t":"2025-06-02T04:00:00Z","v":1370824,"vw":3.143044},{"c":3.35,"h":3.395,"l":3.11,"n":5932,"o":3.17,"t":"2025-06-03T04:00:00Z","v":910160,"vw":3.300083},{"c":3.24,"h":3.46,"l":3.192,"n":5945,"o":3.37,"t":"2025-06-04T04:00:00Z","v":911286,"vw":3.275717},{"c":3.25,"h":3.34,"l":3.1799,"n":4770,"o":3.28,"t":"2025-06-05T04:00:00Z","v":775563,"vw":3.259516},{"c":3.25,"h":3.45,"l":3.24,"n":4508,"o":3.32,"t":"2025-06-06T04:00:00Z","v":522545,"vw":3.342376},{"c":3.46,"h":3.5873,"l":3.425,"n":5258,"o":3.58,"t":"2025-06-09T04:00:00Z","v":973073,"vw":3.484531},{"c":3.46,"h":3.53,"l":3.385,"n":7005,"o":3.51,"t":"2025-06-10T04:00:00Z","v":761453,"vw":3.452994},{"c":3.64,"h":3.665,"l":3.45,"n":8142,"o":3.53,"t":"2025-06-11T04:00:00Z","v":1668012,"vw":3.562676},{"c":3.31,"h":3.62,"l":3.255,"n":7866,"o":3.62,"t":"2025-06-12T04:00:00Z","v":1355401,"vw":3.336601},{"c":3.56,"h":3.64,"l":3.455,"n":5281,"o":3.58,"t":"2025-06-13T04:00:00Z","v":1090448,"vw":3.520194},{"c":3.4,"h":3.5799,"l":3.3207,"n":6022,"o":3.53,"t":"2025-06-16T04:00:00Z","v":1125806,"vw":3.419299},{"c":3.68,"h":3.875,"l":3.43,"n":7613,"o":3.49,"t":"2025-06-17T04:00:00Z","v":1630328,"vw":3.71623},{"c":3.71,"h":3.835,"l":3.61,"n":5909,"o":3.68,"t":"2025-06-18T04:00:00Z","v":1077295,"vw":3.70926},{"c":3.66,"h":3.9,"l":3.62,"n":9438,"o":3.74,"t":"2025-06-20T04:00:00Z","v":1861974,"vw":3.71822},{"c":3.49,"h":3.81,"l":3.4617,"n":8533,"o":3.75,"t":"2025-06-23T04:00:00Z","v":1892119,"vw":3.596781},{"c":3.19,"h":3.42,"l":3.18,"n":6308,"o":3.42,"t":"2025-06-24T04:00:00Z","v":1127771,"vw":3.276012},{"c":3.36,"h":3.555,"l":3.28,"n":7341,"o":3.35,"t":"2025-06-25T04:00:00Z","v":1312873,"vw":3.411503},{"c":3.48,"h":3.48,"l":3.32,"n":6843,"o":3.36,"t":"2025-06-26T04:00:00Z","v":1004639,"vw":3.427929},{"c":3.33,"h":3.48,"l":3.33,"n":7094,"o":3.48,"t":"2025-06-27T04:00:00Z","v":6931807,"vw":3.341125},{"c":3.2,"h":3.36,"l":3.175,"n":8541,"o":3.35,"t":"2025-06-30T04:00:00Z","v":1048843,"vw":3.214968},{"c":3.28,"h":3.35,"l":3.105,"n":5593,"o":3.18,"t":"2025-07-01T04:00:00Z","v":850673,"vw":3.243379},{"c":3.29,"h":3.3705,"l":3.125,"n":6965,"o":3.35,"t":"2025-07-02T04:00:00Z","v":1535422,"vw":3.218391},{"c":3.25,"h":3.32,"l":3.23,"n":2758,"o":3.29,"t":"2025-07-03T04:00:00Z","v":396086,"vw":3.25468},{"c":3.18,"h":3.3,"l":3.12,"n":4949,"o":3.24,"t":"2025-07-07T04:00:00Z","v":665291,"vw":3.177253},{"c":3.37,"h":3.45,"l":3.14,"n":4008,"o":3.18,"t":"2025-07-08T04:00:00Z","v":803093,"vw":3.364118},{"c":3.41,"h":3.47,"l":3.34,"n":2873,"o":3.4,"t":"2025-07-09T04:00:00Z","v":461774,"vw":3.405213},{"c":3.38,"h":3.43,"l":3.3,"n":4071,"o":3.38,"t":"2025-07-10T04:00:00Z","v":701610,"vw":3.364009},{"c":3.39,"h":3.475,"l":3.32,"n":3419,"o":3.38,"t":"2025-07-11T04:00:00Z","v":537075,"vw":3.4186},{"c":3.36,"h":3.415,"l":3.315,"n":3610,"o":3.35,"t":"2025-07-14T04:00:00Z","v":610567,"vw":3.364765},{"c":3.23,"h":3.4,"l":3.225,"n":2930,"o":3.35,"t":"2025-07-15T04:00:00Z","v":522635,"vw":3.283714},{"c":3.23,"h":3.33,"l":3.175,"n":4659,"o":3.26,"t":"2025-07-16T04:00:00Z","v":715619,"vw":3.266934},{"c":3.31,"h":3.36,"l":3.2112,"n":5750,"o":3.24,"t":"2025-07-17T04:00:00Z","v":1010353,"vw":3.307418},{"c":3.26,"h":3.42,"l":3.23,"n":7791,"o":3.38,"t":"2025-07-18T04:00:00Z","v":1270624,"vw":3.307187},{"c":3.33,"h":3.38,"l":3.26,"n":5562,"o":3.27,"t":"2025-07-21T04:00:00Z","v":869421,"vw":3.324716},{"c":3.93,"h":4.06,"l":3.37,"n":12103,"o":3.37,"t":"2025-07-22T04:00:00Z","v":2355127,"vw":3.864628},{"c":3.85,"h":3.975,"l":3.7712,"n":6419,"o":3.91,"t":"2025-07-23T04:00:00Z","v":768713,"vw":3.858615},{"c":3.86,"h":3.87,"l":3.695,"n":4719,"o":3.83,"t":"2025-07-24T04:00:00Z","v":761876,"vw":3.787436},{"c":3.77,"h":3.865,"l":3.73,"n":3332,"o":3.86,"t":"2025-07-25T04:00:00Z","v":488516,"vw":3.803511},{"c":3.93,"h":4.01,"l":3.815,"n":4266,"o":3.82,"t":"2025-07-28T04:00:00Z","v":785265,"vw":3.931296},{"c":3.84,"h":3.9199,"l":3.67,"n":4016,"o":3.91,"t":"2025-07-29T04:00:00Z","v":682953,"vw":3.793113},{"c":3.71,"h":3.837,"l":3.655,"n":5063,"o":3.81,"t":"2025-07-30T04:00:00Z","v":836158,"vw":3.708064},{"c":3.8,"h":3.82,"l":3.66,"n":3726,"o":3.66,"t":"2025-07-31T04:00:00Z","v":666287,"vw":3.761375},{"c":3.63,"h":3.76,"l":3.54,"n":5358,"o":3.76,"t":"2025-08-01T04:00:00Z","v":801959,"vw":3.635907},{"c":3.68,"h":3.725,"l":3.595,"n":4205,"o":3.6,"t":"2025-08-04T04:00:00Z","v":385883,"vw":3.663641},{"c":3.8,"h":3.82,"l":3.67,"n":5737,"o":3.67,"t":"2025-08-05T04:00:00Z","v":526098,"vw":3.771241},{"c":3.76,"h":3.86,"l":3.705,"n":4658,"o":3.8,"t":"2025-08-06T04:00:00Z","v":451311,"vw":3.761954},{"c":3.45,"h":4.02,"l":3.45,"n":7315,"o":3.69,"t":"2025-08-07T04:00:00Z","v":1309840,"vw":3.632997},{"c":3.56,"h":3.61,"l":3.41,"n":3547,"o":3.47,"t":"2025-08-08T04:00:00Z","v":637187,"vw":3.529949},{"c":3.52,"h":3.64,"l":3.475,"n":3427,"o":3.61,"t":"2025-08-11T04:00:00Z","v":431786,"vw":3.533187},{"c":3.73,"h":3.735,"l":3.52,"n":3604,"o":3.58,"t":"2025-08-12T04:00:00Z","v":583530,"vw":3.685655},{"c":3.87,"h":3.975,"l":3.71,"n":5587,"o":3.71,"t":"2025-08-13T04:00:00Z","v":946368,"vw":3.874666},{"c":3.95,"h":3.97,"l":3.825,"n":3456,"o":3.87,"t":"2025-08-14T04:00:00Z","v":523974,"vw":3.886584},{"c":4.13,"h":4.13,"l":3.94,"n":6626,"o":4.06,"t":"2025-08-15T04:00:00Z","v":1216687,"vw":4.051734},{"c":4.01,"h":4.1785,"l":3.865,"n":5064,"o":4.16,"t":"2025-08-18T04:00:00Z","v":916569,"vw":3.970017},{"c":3.78,"h":4.078,"l":3.76,"n":4660,"o":4.02,"t":"2025-08-19T04:00:00Z","v":617324,"vw":3.861487},{"c":3.83,"h":3.84,"l":3.72,"n":2641,"o":3.8,"t":"2025-08-20T04:00:00Z","v":373213,"vw":3.7933},{"c":3.97,"h":3.995,"l":3.76,"n":2636,"o":3.83,"t":"2025-08-21T04:00:00Z","v":437941,"vw":3.917831},{"c":4.13,"h":4.19,"l":3.9795,"n":3331,"o":3.99,"t":"2025-08-22T04:00:00Z","v":462225,"vw":4.128852},{"c":4.14,"h":4.22,"l":4.09,"n":3357,"o":4.11,"t":"2025-08-25T04:00:00Z","v":372440,"vw":4.155427},{"c":3.99,"h":4.1347,"l":3.96,"n":3064,"o":4.1,"t":"2025-08-26T04:00:00Z","v":347903,"vw":4.009953},{"c":4.07,"h":4.1,"l":3.96,"n":3536,"o":4,"t":"2025-08-27T04:00:00Z","v":346662,"vw":4.03182},{"c":4.07,"h":4.1,"l":3.93,"n":3744,"o":4.1,"t":"2025-08-28T04:00:00Z","v":383746,"vw":4.004609},{"c":4.07,"h":4.115,"l":4.0325,"n":3358,"o":4.06,"t":"2025-08-29T04:00:00Z","v":333633,"vw":4.07457},{"c":4.17,"h":4.21,"l":4.0012,"n":3320,"o":4.07,"t":"2025-09-02T04:00:00Z","v":342194,"vw":4.127196},{"c":3.93,"h":4.19,"l":3.915,"n":3480,"o":4.12,"t":"2025-09-03T04:00:00Z","v":511628,"vw":4.009214},{"c":3.99,"h":3.99,"l":3.86,"n":2398,"o":3.94,"t":"2025-09-04T04:00:00Z","v":248252,"vw":3.925878},{"c":3.84,"h":4.01,"l":3.8013,"n":2520,"o":3.93,"t":"2025-09-05T04:00:00Z","v":230662,"vw":3.850742},{"c":3.73,"h":3.88,"l":3.72,"n":3012,"o":3.87,"t":"2025-09-08T04:00:00Z","v":312600,"vw":3.763994},{"c":3.83,"h":3.99,"l":3.75,"n":3849,"o":3.75,"t":"2025-09-09T04:00:00Z","v":584801,"vw":3.879294},{"c":3.97,"h":3.99,"l":3.83,"n":2228,"o":3.87,"t":"2025-09-10T04:00:00Z","v":292195,"vw":3.906017},{"c":3.98,"h":3.985,"l":3.8701,"n":2060,"o":3.92,"t":"2025-09-11T04:00:00Z","v":237401,"vw":3.947713},{"c":3.96,"h":4.085,"l":3.92,"n":2535,"o":3.97,"t":"2025-09-12T04:00:00Z","v":370931,"vw":3.988975},{"c":4.05,"h":4.07,"l":3.91,"n":2288,"o":3.99,"t":"2025-09-15T04:00:00Z","v":251608,"vw":4.01851},{"c":4.38,"h":4.46,"l":3.98,"n":5489,"o":4.02,"t":"2025-09-16T04:00:00Z","v":879056,"vw":4.306417},{"c":4.4,"h":4.49,"l":4.3015,"n":4970,"o":4.35,"t":"2025-09-17T04:00:00Z","v":571511,"vw":4.413412},{"c":4.48,"h":4.49,"l":4.27,"n":5214,"o":4.45,"t":"2025-09-18T04:00:00Z","v":523679,"vw":4.365115},{"c":4.47,"h":4.49,"l":4.345,"n":3230,"o":4.44,"t":"2025-09-19T04:00:00Z","v":575197,"vw":4.443309},{"c":4.43,"h":4.4463,"l":4.19,"n":4229,"o":4.43,"t":"2025-09-22T04:00:00Z","v":497453,"vw":4.334645},{"c":4.63,"h":4.735,"l":4.4001,"n":5853,"o":4.44,"t":"2025-09-23T04:00:00Z","v":673110,"vw":4.619458},{"c":4.8,"h":4.83,"l":4.73,"n":4847,"o":4.74,"t":"2025-09-24T04:00:00Z","v":543661,"vw":4.776534},{"c":5.84,"h":6.22,"l":5.17,"n":73939,"o":5.38,"t":"2025-09-25T04:00:00Z","v":14034068,"vw":5.711105},{"c":6.07,"h":6.55,"l":5.9414,"n":40734,"o":6.55,"t":"2025-09-26T04:00:00Z","v":7478368,"vw":6.242192},{"c":5.49,"h":6.1,"l":5.2,"n":20494,"o":6,"t":"2025-09-29T04:00:00Z","v":3436560,"vw":5.450124},{"c":5.25,"h":5.44,"l":5.2,"n":10742,"o":5.4,"t":"2025-09-30T04:00:00Z","v":1613323,"vw":5.288231},{"c":5.23,"h":5.295,"l":5.04,"n":10924,"o":5.13,"t":"2025-10-01T04:00:00Z","v":1507889,"vw":5.190639},{"c":4.85,"h":5.27,"l":4.81,"n":14317,"o":5.22,"t":"2025-10-02T04:00:00Z","v":2486616,"vw":4.9309},{"c":5.02,"h":5.055,"l":4.82,"n":11974,"o":4.92,"t":"2025-10-03T04:00:00Z","v":1947178,"vw":4.946557},{"c":5.1,"h":5.24,"l":4.955,"n":12051,"o":5.19,"t":"2025-10-06T04:00:00Z","v":1874766,"vw":5.065586},{"c":5.1,"h":5.12,"l":4.86,"n":9784,"o":5.05,"t":"2025-10-07T04:00:00Z","v":1421698,"vw":4.993472},{"c":5.17,"h":5.2792,"l":5.04,"n":9242,"o":5.14,"t":"2025-10-08T04:00:00Z","v":1712950,"vw":5.180815},{"c":5.2,"h":5.44,"l":5.0709,"n":9096,"o":5.19,"t":"2025-10-09T04:00:00Z","v":1318930,"vw":5.216841},{"c":4.7,"h":5.15,"l":4.635,"n":13101,"o":5.1,"t":"2025-10-10T04:00:00Z","v":2319971,"vw":4.802543},{"c":4.6,"h":4.8,"l":4.54,"n":8420,"o":4.76,"t":"2025-10-13T04:00:00Z","v":2272359,"vw":4.618155},{"c":4.38,"h":4.545,"l":4.26,"n":10295,"o":4.42,"t":"2025-10-14T04:00:00Z","v":1579236,"vw":4.434744},{"c":4.65,"h":4.74,"l":4.3515,"n":10729,"o":4.5,"t":"2025-10-15T04:00:00Z","v":2683618,"vw":4.615854},{"c":4.61,"h":4.7961,"l":4.54,"n":10137,"o":4.72,"t":"2025-10-16T04:00:00Z","v":1514054,"vw":4.652492},{"c":4.2,"h":4.58,"l":4.14,"n":11901,"o":4.55,"t":"2025-10-17T04:00:00Z","v":2062915,"vw":4.221147},{"c":4.23,"h":4.33,"l":4.17,"n":5984,"o":4.2,"t":"2025-10-20T04:00:00Z","v":906494,"vw":4.222723},{"c":4.21,"h":4.275,"l":4.132,"n":6509,"o":4.21,"t":"2025-10-21T04:00:00Z","v":667001,"vw":4.208977},{"c":4.39,"h":4.45,"l":4.22,"n":7445,"o":4.27,"t":"2025-10-22T04:00:00Z","v":1002876,"vw":4.341277},{"c":4.75,"h":4.76,"l":4.5708,"n":7777,"o":4.62,"t":"2025-10-23T04:00:00Z","v":927510,"vw":4.698799},{"c":4.76,"h":4.88,"l":4.67,"n":5876,"o":4.81,"t":"2025-10-24T04:00:00Z","v":786093,"vw":4.738431},{"c":4.54,"h":4.74,"l":4.52,"n":7413,"o":4.69,"t":"2025-10-27T04:00:00Z","v":881829,"vw":4.60452},{"c":4.33,"h":4.55,"l":4.2501,"n":7934,"o":4.55,"t":"2025-10-28T04:00:00Z","v":1073338,"vw":4.395106},{"c":4.42,"h":4.62,"l":4.36,"n":8385,"o":4.62,"t":"2025-10-29T04:00:00Z","v":1345382,"vw":4.449463},{"c":4.43,"h":4.5,"l":4.28,"n":4751,"o":4.41,"t":"2025-10-30T04:00:00Z","v":695896,"vw":4.409027},{"c":4.54,"h":4.65,"l":4.365,"n":6169,"o":4.51,"t":"2025-10-31T04:00:00Z","v":787303,"vw":4.511594},{"c":4.68,"h":4.7199,"l":4.44,"n":5213,"o":4.5,"t":"2025-11-03T05:00:00Z","v":620266,"vw":4.625441},{"c":4.5,"h":4.598,"l":4.39,"n":5655,"o":4.52,"t":"2025-11-04T05:00:00Z","v":779505,"vw":4.525609},{"c":4.57,"h":4.66,"l":4.5003,"n":7236,"o":4.52,"t":"2025-11-05T05:00:00Z","v":1045524,"vw":4.581654},{"c":4.9,"h":5.2,"l":4.5,"n":15798,"o":4.52,"t":"2025-11-06T05:00:00Z","v":2502175,"vw":5.001934},{"c":5.36,"h":5.43,"l":4.8701,"n":19210,"o":4.9,"t":"2025-11-07T05:00:00Z","v":2760585,"vw":5.245072},{"c":5.69,"h":5.72,"l":5.16,"n":15125,"o":5.43,"t":"2025-11-10T05:00:00Z","v":2264197,"vw":5.506211},{"c":5.86,"h":5.895,"l":5.6406,"n":10457,"o":5.72,"t":"2025-11-11T05:00:00Z","v":1267840,"vw":5.793446},{"c":5.78,"h":5.86,"l":5.65,"n":9598,"o":5.78,"t":"2025-11-12T05:00:00Z","v":1020860,"vw":5.779136},{"c":5.63,"h":5.89,"l":5.552,"n":8336,"o":5.79,"t":"2025-11-13T05:00:00Z","v":896220,"vw":5.688274},{"c":5.77,"h":5.7877,"l":5.4,"n":8781,"o":5.56,"t":"2025-11-14T05:00:00Z","v":1053137,"vw":5.63174},{"c":5.29,"h":5.65,"l":5.255,"n":8160,"o":5.65,"t":"2025-11-17T05:00:00Z","v":789288,"vw":5.402367},{"c":5.5,"h":5.58,"l":5.21,"n":6883,"o":5.26,"t":"2025-11-18T05:00:00Z","v":786749,"vw":5.430838},{"c":5.3,"h":5.31,"l":5.165,"n":4972,"o":5.31,"t":"2025-11-19T05:00:00Z","v":544231,"vw":5.234639},{"c":5.29,"h":5.6035,"l":5.255,"n":9510,"o":5.33,"t":"2025-11-20T05:00:00Z","v":838076,"vw":5.374307},{"c":5.32,"h":5.395,"l":5.03,"n":6889,"o":5.22,"t":"2025-11-21T05:00:00Z","v":714589,"vw":5.248951},{"c":5.43,"h":5.435,"l":5.21,"n":5252,"o":5.33,"t":"2025-11-24T05:00:00Z","v":647848,"vw":5.387169},{"c":5.24,"h":5.4,"l":5.17,"n":5152,"o":5.4,"t":"2025-11-25T05:00:00Z","v":489942,"vw":5.252504},{"c":5.3,"h":5.395,"l":5.21,"n":5577,"o":5.23,"t":"2025-11-26T05:00:00Z","v":708792,"vw":5.323855},{"c":5.5,"h":5.57,"l":5.285,"n":2825,"o":5.33,"t":"2025-11-28T05:00:00Z","v":340332,"vw":5.511114},{"c":5.79,"h":5.91,"l":5.42,"n":8008,"o":5.46,"t":"2025-12-01T05:00:00Z","v":1022191,"vw":5.787279},{"c":5.64,"h":5.8,"l":5.625,"n":6278,"o":5.8,"t":"2025-12-02T05:00:00Z","v":690746,"vw":5.681173},{"c":5.79,"h":5.855,"l":5.68,"n":6907,"o":5.71,"t":"2025-12-03T05:00:00Z","v":576528,"vw":5.782022},{"c":5.67,"h":5.9,"l":5.66,"n":7481,"o":5.72,"t":"2025-12-04T05:00:00Z","v":715487,"vw":5.746977},{"c":5.56,"h":5.76,"l":5.545,"n":6166,"o":5.66,"t":"2025-12-05T05:00:00Z","v":665550,"vw":5.63449},{"c":5.22,"h":5.51,"l":5.17,"n":7602,"o":5.49,"t":"2025-12-08T05:00:00Z","v":768022,"vw":5.262393},{"c":5.36,"h":5.38,"l":5.2,"n":4592,"o":5.23,"t":"2025-12-09T05:00:00Z","v":571741,"vw":5.335239},{"c":5.2,"h":5.3558,"l":5.13,"n":5402,"o":5.35,"t":"2025-12-10T05:00:00Z","v":674412,"vw":5.21031},{"c":5.03,"h":5.155,"l":4.97,"n":5195,"o":5.12,"t":"2025-12-11T05:00:00Z","v":627994,"vw":5.024657},{"c":4.85,"h":5.07,"l":4.83,"n":5386,"o":5.07,"t":"2025-12-12T05:00:00Z","v":600027,"vw":4.908555},{"c":4.71,"h":4.9,"l":4.65,"n":6091,"o":4.88,"t":"2025-12-15T05:00:00Z","v":754727,"vw":4.716668},{"c":4.59,"h":4.66,"l":4.525,"n":4687,"o":4.61,"t":"2025-12-16T05:00:00Z","v":642069,"vw":4.576019},{"c":4.69,"h":4.71,"l":4.585,"n":4264,"o":4.67,"t":"2025-12-17T05:00:00Z","v":378800,"vw":4.647197},{"c":4.59,"h":4.7,"l":4.56,"n":4085,"o":4.7,"t":"2025-12-18T05:00:00Z","v":477313,"vw":4.608157},{"c":4.75,"h":4.77,"l":4.63,"n":4756,"o":4.63,"t":"2025-12-19T05:00:00Z","v":696328,"vw":4.709525},{"c":4.79,"h":4.95,"l":4.77,"n":3597,"o":4.81,"t":"2025-12-22T05:00:00Z","v":419891,"vw":4.817001},{"c":4.81,"h":4.86,"l":4.71,"n":4573,"o":4.81,"t":"2025-12-23T05:00:00Z","v":454098,"vw":4.766623},{"c":4.71,"h":4.822,"l":4.66,"n":2717,"o":4.81,"t":"2025-12-24T05:00:00Z","v":275986,"vw":4.704765},{"c":4.56,"h":4.69,"l":4.51,"n":5444,"o":4.69,"t":"2025-12-26T05:00:00Z","v":631491,"vw":4.565341},{"c":4.64,"h":4.675,"l":4.52,"n":5367,"o":4.58,"t":"2025-12-29T05:00:00Z","v":698064,"vw":4.608391},{"c":4.63,"h":4.72,"l":4.575,"n":6216,"o":4.65,"t":"2025-12-30T05:00:00Z","v":655292,"vw":4.617998},{"c":4.57,"h":4.65,"l":4.47,"n":5915,"o":4.61,"t":"2025-12-31T05:00:00Z","v":646165,"vw":4.546304},{"c":4.63,"h":4.66,"l":4.51,"n":6372,"o":4.58,"t":"2026-01-02T05:00:00Z","v":622033,"vw":4.592844},{"c":4.5,"h":4.65,"l":4.35,"n":6166,"o":4.48,"t":"2026-01-05T05:00:00Z","v":1046528,"vw":4.466224},{"c":4.55,"h":4.58,"l":4.42,"n":4542,"o":4.52,"t":"2026-01-06T05:00:00Z","v":508233,"vw":4.532551},{"c":4.38,"h":4.52,"l":4.3625,"n":5211,"o":4.51,"t":"2026-01-07T05:00:00Z","v":754111,"vw":4.415011},{"c":4.58,"h":4.645,"l":4.42,"n":5436,"o":4.42,"t":"2026-01-08T05:00:00Z","v":890395,"vw":4.532334},{"c":4.59,"h":4.62,"l":4.51,"n":4748,"o":4.6,"t":"2026-01-09T05:00:00Z","v":493294,"vw":4.580435},{"c":4.66,"h":4.77,"l":4.51,"n":4509,"o":4.57,"t":"2026-01-12T05:00:00Z","v":493407,"vw":4.667245},{"c":4.83,"h":4.915,"l":4.73,"n":4471,"o":4.74,"t":"2026-01-13T05:00:00Z","v":538291,"vw":4.839538},{"c":4.97,"h":5.13,"l":4.88,"n":6946,"o":4.9,"t":"2026-01-14T05:00:00Z","v":781879,"vw":5.02694},{"c":4.8,"h":4.87,"l":4.715,"n":6029,"o":4.87,"t":"2026-01-15T05:00:00Z","v":654545,"vw":4.800383},{"c":4.78,"h":4.86,"l":4.74,"n":4920,"o":4.85,"t":"2026-01-16T05:00:00Z","v":531135,"vw":4.78948},{"c":4.65,"h":4.85,"l":4.65,"n":5707,"o":4.74,"t":"2026-01-20T05:00:00Z","v":635848,"vw":4.750086},{"c":4.77,"h":4.95,"l":4.7,"n":5587,"o":4.79,"t":"2026-01-21T05:00:00Z","v":547727,"vw":4.782535},{"c":4.62,"h":4.821,"l":4.565,"n":4964,"o":4.76,"t":"2026-01-22T05:00:00Z","v":465758,"vw":4.619657},{"c":4.71,"h":4.815,"l":4.6724,"n":5449,"o":4.7,"t":"2026-01-23T05:00:00Z","v":512843,"vw":4.74213},{"c":4.66,"h":4.76,"l":4.59,"n":4351,"o":4.76,"t":"2026-01-26T05:00:00Z","v":370372,"vw":4.667535},{"c":4.78,"h":4.8,"l":4.645,"n":2934,"o":4.67,"t":"2026-01-27T05:00:00Z","v":339566,"vw":4.738604},{"c":4.83,"h":4.9,"l":4.73,"n":5499,"o":4.82,"t":"2026-01-28T05:00:00Z","v":579931,"vw":4.797198},{"c":5.03,"h":5.14,"l":4.875,"n":8489,"o":4.96,"t":"2026-01-29T05:00:00Z","v":798114,"vw":4.99344},{"c":5.02,"h":5.135,"l":4.89,"n":9132,"o":4.96,"t":"2026-01-30T05:00:00Z","v":912471,"vw":4.997462},{"c":4.78,"h":4.885,"l":4.75,"n":5130,"o":4.81,"t":"2026-02-02T05:00:00Z","v":477805,"vw":4.813191},{"c":4.97,"h":5.025,"l":4.74,"n":7700,"o":4.81,"t":"2026-02-03T05:00:00Z","v":832625,"vw":4.906134},{"c":5.01,"h":5.08,"l":4.9,"n":7579,"o":5.01,"t":"2026-02-04T05:00:00Z","v":790142,"vw":4.982235},{"c":4.85,"h":4.99,"l":4.71,"n":7063,"o":4.98,"t":"2026-02-05T05:00:00Z","v":684389,"vw":4.834228},{"c":5.18,"h":5.19,"l":4.9,"n":5046,"o":4.9,"t":"2026-02-06T05:00:00Z","v":541397,"vw":5.121247},{"c":5.3,"h":5.325,"l":5.1509,"n":4092,"o":5.18,"t":"2026-02-09T05:00:00Z","v":370069,"vw":5.272682},{"c":5.39,"h":5.43,"l":5.16,"n":3481,"o":5.32,"t":"2026-02-10T05:00:00Z","v":384567,"vw":5.351652},{"c":5.63,"h":5.75,"l":5.45,"n":7156,"o":5.45,"t":"2026-02-11T05:00:00Z","v":750294,"vw":5.61768},{"c":5.3,"h":5.6392,"l":5.18,"n":6189,"o":5.63,"t":"2026-02-12T05:00:00Z","v":574707,"vw":5.326228},{"c":5.42,"h":5.475,"l":5.21,"n":5714,"o":5.27,"t":"2026-02-13T05:00:00Z","v":358379,"vw":5.404512},{"c":5.17,"h":5.42,"l":5.1,"n":5589,"o":5.4,"t":"2026-02-17T05:00:00Z","v":430435,"vw":5.184798},{"c":5.37,"h":5.37,"l":5.23,"n":5469,"o":5.29,"t":"2026-02-18T05:00:00Z","v":523034,"vw":5.303926},{"c":5.63,"h":5.669,"l":5.44,"n":6280,"o":5.44,"t":"2026-02-19T05:00:00Z","v":715810,"vw":5.598646},{"c":5.71,"h":5.725,"l":5.53,"n":5428,"o":5.62,"t":"2026-02-20T05:00:00Z","v":503981,"vw":5.653959},{"c":5.54,"h":5.91,"l":5.485,"n":6777,"o":5.74,"t":"2026-02-23T05:00:00Z","v":863266,"vw":5.629317},{"c":5.46,"h":5.595,"l":5.2914,"n":6844,"o":5.53,"t":"2026-02-24T05:00:00Z","v":695199,"vw":5.434598},{"c":5.49,"h":5.5,"l":5.22,"n":5900,"o":5.45,"t":"2026-02-25T05:00:00Z","v":589509,"vw":5.392009},{"c":5.5,"h":5.6,"l":5.33,"n":5049,"o":5.35,"t":"2026-02-26T05:00:00Z","v":410996,"vw":5.512501},{"c":5.74,"h":5.825,"l":5.52,"n":5204,"o":5.61,"t":"2026-02-27T05:00:00Z","v":599429,"vw":5.702071},{"c":5.91,"h":6.05,"l":5.705,"n":13583,"o":6,"t":"2026-03-02T05:00:00Z","v":1502162,"vw":5.875934},{"c":5.83,"h":6.12,"l":5.73,"n":13102,"o":6.03,"t":"2026-03-03T05:00:00Z","v":1367443,"vw":5.891156},{"c":6.04,"h":6.12,"l":5.66,"n":10234,"o":5.77,"t":"2026-03-04T05:00:00Z","v":967816,"vw":6.017449},{"c":6,"h":6.09,"l":5.9,"n":8472,"o":6.04,"t":"2026-03-05T05:00:00Z","v":684179,"vw":6.01256},{"c":6.1,"h":6.255,"l":6.0514,"n":10059,"o":6.12,"t":"2026-03-06T05:00:00Z","v":810898,"vw":6.153153},{"c":5.9,"h":6.5,"l":5.84,"n":13420,"o":6.5,"t":"2026-03-09T04:00:00Z","v":1448570,"vw":6.150385},{"c":5.11,"h":5.65,"l":5.1,"n":17839,"o":5.416,"t":"2026-03-10T04:00:00Z","v":1759227,"vw":5.276655},{"c":5.57,"h":5.67,"l":5.13,"n":14977,"o":5.13,"t":"2026-03-11T04:00:00Z","v":2134250,"vw":5.392138},{"c":6.06,"h":6.06,"l":5.62,"n":18989,"o":5.69,"t":"2026-03-12T04:00:00Z","v":2173775,"vw":5.895834},{"c":6.54,"h":6.79,"l":5.89,"n":20483,"o":5.97,"t":"2026-03-13T04:00:00Z","v":2896236,"vw":6.540372},{"c":6.28,"h":6.6674,"l":6.15,"n":20636,"o":6.4,"t":"2026-03-16T04:00:00Z","v":2333498,"vw":6.37806},{"c":6.18,"h":6.45,"l":6.16,"n":12708,"o":6.37,"t":"2026-03-17T04:00:00Z","v":1267371,"vw":6.277563},{"c":6.3,"h":6.32,"l":6.02,"n":11106,"o":6.16,"t":"2026-03-18T04:00:00Z","v":1046373,"vw":6.194477},{"c":6.32,"h":6.59,"l":6.31,"n":12034,"o":6.36,"t":"2026-03-19T04:00:00Z","v":1256162,"vw":6.450737},{"c":6.52,"h":6.7165,"l":6.34,"n":10235,"o":6.37,"t":"2026-03-20T04:00:00Z","v":1200275,"vw":6.589648},{"c":6.29,"h":6.47,"l":6.1,"n":12105,"o":6.17,"t":"2026-03-23T04:00:00Z","v":1549351,"vw":6.308503},{"c":6.59,"h":6.59,"l":6.28,"n":12719,"o":6.33,"t":"2026-03-24T04:00:00Z","v":1266983,"vw":6.453754},{"c":6.52,"h":6.58,"l":6.19,"n":10009,"o":6.4,"t":"2026-03-25T04:00:00Z","v":1119677,"vw":6.435243},{"c":6.63,"h":6.78,"l":6.575,"n":10240,"o":6.62,"t":"2026-03-26T04:00:00Z","v":938057,"vw":6.678862},{"c":6.56,"h":6.7,"l":6.52,"n":8174,"o":6.63,"t":"2026-03-27T04:00:00Z","v":791754,"vw":6.58905},{"c":6.41,"h":6.69,"l":6.26,"n":9709,"o":6.64,"t":"2026-03-30T04:00:00Z","v":1008605,"vw":6.408604},{"c":6.24,"h":6.655,"l":6.08,"n":13344,"o":6.41,"t":"2026-03-31T04:00:00Z","v":1750576,"vw":6.287524},{"c":5.87,"h":6.105,"l":5.855,"n":14784,"o":5.99,"t":"2026-04-01T04:00:00Z","v":1496267,"vw":5.952289},{"c":5.98,"h":6.22,"l":5.9,"n":9605,"o":6.13,"t":"2026-04-02T04:00:00Z","v":1003160,"vw":6.012906},{"c":6.19,"h":6.215,"l":5.95,"n":7530,"o":5.99,"t":"2026-04-06T04:00:00Z","v":681329,"vw":6.125996},{"c":6.22,"h":6.36,"l":6.115,"n":9198,"o":6.21,"t":"2026-04-07T04:00:00Z","v":816726,"vw":6.201799},{"c":5.88,"h":5.89,"l":5.51,"n":9564,"o":5.68,"t":"2026-04-08T04:00:00Z","v":1035651,"vw":5.726079},{"c":5.81,"h":5.93,"l":5.635,"n":9482,"o":5.92,"t":"2026-04-09T04:00:00Z","v":983709,"vw":5.774507},{"c":6.09,"h":6.145,"l":5.77,"n":7639,"o":5.77,"t":"2026-04-10T04:00:00Z","v":886799,"vw":6.072789},{"c":5.88,"h":6.35,"l":5.88,"n":9671,"o":6.25,"t":"2026-04-13T04:00:00Z","v":956536,"vw":6.010525},{"c":5.5,"h":5.8,"l":5.5,"n":8170,"o":5.8,"t":"2026-04-14T04:00:00Z","v":918162,"vw":5.588555},{"c":5.5,"h":5.58,"l":5.43,"n":7540,"o":5.48,"t":"2026-04-15T04:00:00Z","v":666568,"vw":5.50207},{"c":5.49,"h":5.6,"l":5.455,"n":5275,"o":5.53,"t":"2026-04-16T04:00:00Z","v":494446,"vw":5.504614},{"c":5.29,"h":5.335,"l":5.06,"n":9992,"o":5.3,"t":"2026-04-17T04:00:00Z","v":1044714,"vw":5.192288},{"c":5.35,"h":5.4817,"l":5.275,"n":7070,"o":5.39,"t":"2026-04-20T04:00:00Z","v":494657,"vw":5.329717},{"c":5.53,"h":5.55,"l":5.365,"n":8838,"o":5.39,"t":"2026-04-21T04:00:00Z","v":1440533,"vw":5.448183},{"c":5.71,"h":5.72,"l":5.52,"n":5121,"o":5.53,"t":"2026-04-22T04:00:00Z","v":543259,"vw":5.635801},{"c":5.89,"h":5.905,"l":5.7305,"n":5532,"o":5.77,"t":"2026-04-23T04:00:00Z","v":577434,"vw":5.824457},{"c":5.84,"h":5.88,"l":5.7068,"n":6940,"o":5.88,"t":"2026-04-24T04:00:00Z","v":447026,"vw":5.801992},{"c":6,"h":6.035,"l":5.8997,"n":7019,"o":5.92,"t":"2026-04-27T04:00:00Z","v":507480,"vw":5.973629},{"c":6.16,"h":6.235,"l":6.09,"n":5642,"o":6.09,"t":"2026-04-28T04:00:00Z","v":458080,"vw":6.174128},{"c":6.4,"h":6.42,"l":6.15,"n":6345,"o":6.29,"t":"2026-04-29T04:00:00Z","v":606129,"vw":6.308045},{"c":6.4,"h":6.47,"l":6.17,"n":7103,"o":6.25,"t":"2026-04-30T04:00:00Z","v":556753,"vw":6.404198},{"c":6.21,"h":6.36,"l":6.055,"n":7074,"o":6.36,"t":"2026-05-01T04:00:00Z","v":639006,"vw":6.1932},{"c":6.32,"h":6.405,"l":6.15,"n":6021,"o":6.28,"t":"2026-05-04T04:00:00Z","v":621093,"vw":6.296061},{"c":6.26,"h":6.325,"l":6.1,"n":7207,"o":6.26,"t":"2026-05-05T04:00:00Z","v":567797,"vw":6.234196},{"c":5.54,"h":5.88,"l":5.53,"n":8371,"o":5.86,"t":"2026-05-06T04:00:00Z","v":811723,"vw":5.659161},{"c":5.44,"h":5.485,"l":5.2,"n":8296,"o":5.41,"t":"2026-05-07T04:00:00Z","v":966983,"vw":5.353907},{"c":5.29,"h":5.414,"l":5.22,"n":8145,"o":5.4,"t":"2026-05-08T04:00:00Z","v":722502,"vw":5.325562},{"c":5.48,"h":5.585,"l":5.41,"n":8047,"o":5.45,"t":"2026-05-11T04:00:00Z","v":909809,"vw":5.502519},{"c":5.27,"h":5.38,"l":4.9,"n":13306,"o":4.96,"t":"2026-05-12T04:00:00Z","v":1434428,"vw":5.204771},{"c":5.1,"h":5.26,"l":5.025,"n":8828,"o":5.26,"t":"2026-05-13T04:00:00Z","v":1075453,"vw":5.118876},{"c":5.1,"h":5.145,"l":4.98,"n":7791,"o":5.02,"t":"2026-05-14T04:00:00Z","v":724806,"vw":5.074515},{"c":5.23,"h":5.31,"l":5.15,"n":6695,"o":5.18,"t":"2026-05-15T04:00:00Z","v":550708,"vw":5.232757},{"c":5.25,"h":5.315,"l":5.06,"n":6865,"o":5.15,"t":"2026-05-18T04:00:00Z","v":539780,"vw":5.231143},{"c":5.19,"h":5.32,"l":5.175,"n":5375,"o":5.32,"t":"2026-05-19T04:00:00Z","v":596914,"vw":5.224725},{"c":5.18,"h":5.36,"l":5.125,"n":6874,"o":5.2,"t":"2026-05-20T04:00:00Z","v":613267,"vw":5.194271},{"c":5.05,"h":5.29,"l":4.985,"n":9320,"o":5.29,"t":"2026-05-21T04:00:00Z","v":820013,"vw":5.07687},{"c":5.01,"h":5.065,"l":4.94,"n":6229,"o":4.99,"t":"2026-05-22T04:00:00Z","v":380830,"vw":5.003936},{"c":4.75,"h":4.955,"l":4.66,"n":8118,"o":4.92,"t":"2026-05-26T04:00:00Z","v":903030,"vw":4.756512},{"c":4.55,"h":4.685,"l":4.51,"n":5868,"o":4.61,"t":"2026-05-27T04:00:00Z","v":622570,"vw":4.596651},{"c":4.68,"h":4.725,"l":4.56,"n":6784,"o":4.63,"t":"2026-05-28T04:00:00Z","v":665980,"vw":4.664938},{"c":4.63,"h":4.68,"l":4.595,"n":5427,"o":4.64,"t":"2026-05-29T04:00:00Z","v":491500,"vw":4.641831},{"c":4.77,"h":4.935,"l":4.71,"n":8207,"o":4.8,"t":"2026-06-01T04:00:00Z","v":883780,"vw":4.8065},{"c":4.76,"h":4.835,"l":4.71,"n":5075,"o":4.77,"t":"2026-06-02T04:00:00Z","v":534474,"vw":4.78005},{"c":4.69,"h":4.89,"l":4.66,"n":7187,"o":4.84,"t":"2026-06-03T04:00:00Z","v":588206,"vw":4.713345},{"c":4.64,"h":4.72,"l":4.615,"n":5448,"o":4.64,"t":"2026-06-04T04:00:00Z","v":452124,"vw":4.65463},{"c":4.37,"h":4.625,"l":4.365,"n":8181,"o":4.61,"t":"2026-06-05T04:00:00Z","v":1045012,"vw":4.433395},{"c":4.55,"h":4.55,"l":4.435,"n":9620,"o":4.44,"t":"2026-06-08T04:00:00Z","v":892178,"vw":4.492813},{"c":4.42,"h":4.5036,"l":4.3605,"n":7317,"o":4.48,"t":"2026-06-09T04:00:00Z","v":770977,"vw":4.429315},{"c":4.57,"h":4.63,"l":4.495,"n":5699,"o":4.5,"t":"2026-06-10T04:00:00Z","v":413469,"vw":4.563904},{"c":4.38,"h":4.66,"l":4.34,"n":4812,"o":4.62,"t":"2026-06-11T04:00:00Z","v":531633,"vw":4.482382},{"c":4.34,"h":4.47,"l":4.3,"n":8078,"o":4.3,"t":"2026-06-12T04:00:00Z","v":555967,"vw":4.380645},{"c":4.12,"h":4.195,"l":4.08,"n":7287,"o":4.11,"t":"2026-06-15T04:00:00Z","v":741909,"vw":4.131873},{"c":4.08,"h":4.1,"l":4.015,"n":5703,"o":4.03,"t":"2026-06-16T04:00:00Z","v":626564,"vw":4.064192},{"c":4.07,"h":4.175,"l":4.04,"n":8252,"o":4.08,"t":"2026-06-17T04:00:00Z","v":893996,"vw":4.093075},{"c":4.13,"h":4.13,"l":3.95,"n":5709,"o":4.05,"t":"2026-06-18T04:00:00Z","v":645170,"vw":4.05588},{"c":4.04,"h":4.14,"l":3.9416,"n":6434,"o":4.1,"t":"2026-06-22T04:00:00Z","v":1001332,"vw":4.004551},{"c":3.93,"h":4.08,"l":3.91,"n":8146,"o":4.04,"t":"2026-06-23T04:00:00Z","v":825571,"vw":3.958718},{"c":3.97,"h":4.13,"l":3.855,"n":10228,"o":4.12,"t":"2026-06-24T04:00:00Z","v":1312953,"vw":3.950894},{"c":3.98,"h":4.065,"l":3.89,"n":10241,"o":3.94,"t":"2026-06-25T04:00:00Z","v":1038890,"vw":3.982293},{"c":3.94,"h":3.97,"l":3.885,"n":6809,"o":3.94,"t":"2026-06-26T04:00:00Z","v":5272873,"vw":3.938098},{"c":4.03,"h":4.07,"l":3.915,"n":6984,"o":3.945,"t":"2026-06-29T04:00:00Z","v":705386,"vw":4.016685},{"c":3.98,"h":4.12,"l":3.965,"n":7646,"o":4.05,"t":"2026-06-30T04:00:00Z","v":788177,"vw":4.008728},{"c":3.96,"h":4.05,"l":3.95,"n":7519,"o":3.97,"t":"2026-07-01T04:00:00Z","v":599124,"vw":3.98699},{"c":4,"h":4.05,"l":3.96,"n":6176,"o":3.96,"t":"2026-07-02T04:00:00Z","v":423338,"vw":4.003016},{"c":3.86,"h":4.04,"l":3.86,"n":10661,"o":4,"t":"2026-07-06T04:00:00Z","v":604521,"vw":3.914993},{"c":3.98,"h":3.995,"l":3.87,"n":9759,"o":3.9,"t":"2026-07-07T04:00:00Z","v":980503,"vw":3.933332},{"c":4.05,"h":4.145,"l":4.02,"n":8797,"o":4.04,"t":"2026-07-08T04:00:00Z","v":747440,"vw":4.074443},{"c":4.07,"h":4.085,"l":3.99,"n":6726,"o":4.03,"t":"2026-07-09T04:00:00Z","v":519939,"vw":4.040955},{"c":3.94,"h":4.075,"l":3.905,"n":7176,"o":4.04,"t":"2026-07-10T04:00:00Z","v":602180,"vw":3.971733},{"c":4.13,"h":4.21,"l":4.02,"n":6713,"o":4.03,"t":"2026-07-13T04:00:00Z","v":609701,"vw":4.145155},{"c":4.13,"h":4.23,"l":4.08,"n":6636,"o":4.17,"t":"2026-07-14T04:00:00Z","v":562712,"vw":4.134602},{"c":4,"h":4.15,"l":3.95,"n":5994,"o":4.11,"t":"2026-07-15T04:00:00Z","v":501522,"vw":4.004653},{"c":3.97,"h":4.065,"l":3.97,"n":5401,"o":4.01,"t":"2026-07-16T04:00:00Z","v":473710,"vw":4.01535},{"c":3.94,"h":4.075,"l":3.905,"n":5999,"o":4.05,"t":"2026-07-17T04:00:00Z","v":539981,"vw":3.977058},{"c":3.93,"h":3.99,"l":3.8423,"n":6753,"o":3.89,"t":"2026-07-20T04:00:00Z","v":546361,"vw":3.933425},{"c":4.03,"h":4.115,"l":3.951,"n":8608,"o":3.99,"t":"2026-07-21T04:00:00Z","v":939768,"vw":4.021621},{"c":4.1,"h":4.19,"l":4.055,"n":5231,"o":4.08,"t":"2026-07-22T04:00:00Z","v":526355,"vw":4.115901},{"c":4.13,"h":4.2,"l":4.065,"n":6622,"o":4.19,"t":"2026-07-23T04:00:00Z","v":859119,"vw":4.112861},{"c":3.94,"h":4.1266,"l":3.935,"n":4608,"o":4.12,"t":"2026-07-24T04:00:00Z","v":566710,"vw":3.974085},{"c":3.75,"h":3.845,"l":3.69,"n":4985,"o":3.755,"t":"2026-07-27T04:00:00Z","v":617214,"vw":3.786731},{"c":3.67,"h":3.805,"l":3.65,"n":7136,"o":3.805,"t":"2026-07-28T04:00:00Z","v":746721,"vw":3.689456},{"c":3.82,"h":3.82,"l":3.75,"n":5561,"o":3.76,"t":"2026-07-29T04:00:00Z","v":475698,"vw":3.787569},{"c":3.75,"h":3.85,"l":3.74,"n":4609,"o":3.8,"t":"2026-07-30T04:00:00Z","v":430783,"vw":3.770017},{"c":3.91,"h":3.93,"l":3.69,"n":5241,"o":3.77,"t":"2026-07-31T04:00:00Z","v":390261,"vw":3.831485},{"c":4.01,"h":4.07,"l":3.78,"n":7051,"o":3.82,"t":"2026-08-03T04:00:00Z","v":720022,"vw":3.987568},{"c":3.98,"h":4.085,"l":3.91,"n":7263,"o":3.95,"t":"2026-08-04T04:00:00Z","v":613722,"vw":4.015327},{"c":3.88,"h":3.985,"l":3.82,"n":5435,"o":3.96,"t":"2026-08-05T04:00:00Z","v":518377,"vw":3.86592},{"c":4.08,"h":4.13,"l":3.88,"n":7236,"o":3.92,"t":"2026-08-06T04:00:00Z","v":773456,"vw":4.06706},{"c":4.03,"h":4.145,"l":4.01,"n":3159,"o":4.06,"t":"2026-08-07T04:00:00Z","v":278694,"vw":4.066279},{"c":4.16,"h":4.21,"l":4.05,"n":3485,"o":4.09,"t":"2026-08-10T04:00:00Z","v":289168,"vw":4.152807},{"c":4.51,"h":4.56,"l":4.2728,"n":8931,"o":4.4,"t":"2026-08-11T04:00:00Z","v":1281613,"vw":4.40152},{"c":4.39,"h":4.54,"l":4.35,"n":6895,"o":4.45,"t":"2026-08-12T04:00:00Z","v":701581,"vw":4.411569},{"c":4.83,"h":5.075,"l":4.64,"n":25529,"o":4.72,"t":"2026-08-13T04:00:00Z","v":5462105,"vw":4.916989},{"c":4.78,"h":4.98,"l":4.545,"n":21326,"o":4.94,"t":"2026-08-14T04:00:00Z","v":2133187,"vw":4.717326},{"c":4.82,"h":4.935,"l":4.795,"n":7522,"o":4.86,"t":"2026-08-17T04:00:00Z","v":947873,"vw":4.850818},{"c":4.82,"h":4.9362,"l":4.79,"n":6903,"o":4.91,"t":"2026-08-18T04:00:00Z","v":624927,"vw":4.835175},{"c":4.79,"h":5.005,"l":4.77,"n":7313,"o":4.88,"t":"2026-08-19T04:00:00Z","v":713170,"vw":4.855732},{"c":4.91,"h":4.99,"l":4.8214,"n":4213,"o":4.9,"t":"2026-08-20T04:00:00Z","v":555011,"vw":4.88781},{"c":4.82,"h":4.96,"l":4.815,"n":3913,"o":4.9,"t":"2026-08-21T04:00:00Z","v":861558,"vw":4.869915},{"c":4.78,"h":4.925,"l":4.725,"n":6457,"o":4.81,"t":"2026-08-24T04:00:00Z","v":808963,"vw":4.816045},{"c":4.67,"h":4.755,"l":4.61,"n":5034,"o":4.66,"t":"2026-08-25T04:00:00Z","v":556376,"vw":4.689689},{"c":4.58,"h":4.66,"l":4.56,"n":4442,"o":4.6,"t":"2026-08-26T04:00:00Z","v":439303,"vw":4.602428},{"c":4.71,"h":4.75,"l":4.51,"n":6474,"o":4.56,"t":"2026-08-27T04:00:00Z","v":571456,"vw":4.63652},{"c":4.76,"h":4.795,"l":4.655,"n":4809,"o":4.7,"t":"2026-08-28T04:00:00Z","v":475402,"vw":4.738126},{"c":4.92,"h":4.935,"l":4.73,"n":5913,"o":4.86,"t":"2026-08-31T04:00:00Z","v":750481,"vw":4.839144},{"c":4.99,"h":5.005,"l":4.875,"n":4408,"o":4.96,"t":"2026-09-01T04:00:00Z","v":654158,"vw":4.960739},{"c":5,"h":5.04,"l":4.9,"n":5574,"o":4.91,"t":"2026-09-02T04:00:00Z","v":707521,"vw":4.980497},{"c":4.9,"h":5.02,"l":4.86,"n":3900,"o":5.02,"t":"2026-09-03T04:00:00Z","v":450131,"vw":4.920406},{"c":4.9,"h":4.915,"l":4.78,"n":4517,"o":4.83,"t":"2026-09-04T04:00:00Z","v":457268,"vw":4.87143},{"c":4.94,"h":5.035,"l":4.93,"n":5549,"o":4.98,"t":"2026-09-08T04:00:00Z","v":573613,"vw":4.963672},{"c":4.92,"h":5.045,"l":4.91,"n":6282,"o":5.01,"t":"2026-09-09T04:00:00Z","v":618691,"vw":4.981852},{"c":4.96,"h":5.055,"l":4.91,"n":5505,"o":5,"t":"2026-09-10T04:00:00Z","v":590508,"vw":4.989112},{"c":4.93,"h":5,"l":4.905,"n":4265,"o":4.92,"t":"2026-09-11T04:00:00Z","v":463904,"vw":4.940056},{"c":4.81,"h":5.075,"l":4.805,"n":5975,"o":4.99,"t":"2026-09-14T04:00:00Z","v":775446,"vw":4.921669},{"c":4.93,"h":5.005,"l":4.8,"n":4760,"o":4.81,"t":"2026-09-15T04:00:00Z","v":544939,"vw":4.937487},{"c":4.56,"h":4.87,"l":4.53,"n":5556,"o":4.85,"t":"2026-09-16T04:00:00Z","v":609962,"vw":4.649859},{"c":4.56,"h":4.6,"l":4.5,"n":3794,"o":4.5,"t":"2026-09-17T04:00:00Z","v":357473,"vw":4.5559},{"c":4.5,"h":4.585,"l":4.45,"n":3493,"o":4.55,"t":"2026-09-18T04:00:00Z","v":566659,"vw":4.509838},{"c":4.31,"h":4.437,"l":4.3,"n":4457,"o":4.42,"t":"2026-09-21T04:00:00Z","v":449317,"vw":4.341165},{"c":4.23,"h":4.33,"l":4.22,"n":3942,"o":4.27,"t":"2026-09-22T04:00:00Z","v":364895,"vw":4.270825},{"c":4.23,"h":4.31,"l":4.205,"n":5574,"o":4.28,"t":"2026-09-23T04:00:00Z","v":572531,"vw":4.246156},{"c":4.34,"h":4.38,"l":4.25,"n":6099,"o":4.28,"t":"2026-09-24T04:00:00Z","v":675568,"vw":4.333686},{"c":4.28,"h":4.3,"l":4.21,"n":4412,"o":4.27,"t":"2026-09-25T04:00:00Z","v":460995,"vw":4.254861},{"c":4.19,"h":4.37,"l":4.18,"n":4266,"o":4.37,"t":"2026-09-28T04:00:00Z","v":577517,"vw":4.251924},{"c":4.15,"h":4.235,"l":4.1,"n":3916,"o":4.14,"t":"2026-09-29T04:00:00Z","v":440396,"vw":4.171584},{"c":4.21,"h":4.24,"l":4.175,"n":4212,"o":4.19,"t":"2026-09-30T04:00:00Z","v":728365,"vw":4.208441},{"c":4.38,"h":4.41,"l":4.19,"n":5452,"o":4.22,"t":"2026-10-01T04:00:00Z","v":493060,"vw":4.345525},{"c":4.36,"h":4.365,"l":4.26,"n":3737,"o":4.31,"t":"2026-10-02T04:00:00Z","v":355742,"vw":4.325564},{"c":4.43,"h":4.445,"l":4.26,"n":4251,"o":4.32,"t":"2026-10-05T04:00:00Z","v":522504,"vw":4.395567},{"c":4.48,"h":4.535,"l":4.355,"n":3333,"o":4.39,"t":"2026-10-06T04:00:00Z","v":332270,"vw":4.479848},{"c":4.46,"h":4.54,"l":4.435,"n":3836,"o":4.5,"t":"2026-10-07T04:00:00Z","v":460362,"vw":4.472896},{"c":4.58,"h":4.67,"l":4.53,"n":4621,"o":4.55,"t":"2026-10-08T04:00:00Z","v":573426,"vw":4.609964},{"c":4.46,"h":4.62,"l":4.44,"n":3949,"o":4.52,"t":"2026-10-09T04:00:00Z","v":375046,"vw":4.52313},{"c":4.51,"h":4.595,"l":4.49,"n":3927,"o":4.49,"t":"2026-10-12T04:00:00Z","v":414657,"vw":4.531668},{"c":4.61,"h":4.66,"l":4.55,"n":3687,"o":4.56,"t":"2026-10-13T04:00:00Z","v":399340,"vw":4.614277},{"c":4.34,"h":4.62,"l":4.34,"n":3570,"o":4.61,"t":"2026-10-14T04:00:00Z","v":460886,"vw":4.434121},{"c":4.35,"h":4.37,"l":4.25,"n":3318,"o":4.335,"t":"2026-10-15T04:00:00Z","v":396913,"vw":4.327244},{"c":4.43,"h":4.475,"l":4.4,"n":3251,"o":4.4,"t":"2026-10-16T04:00:00Z","v":395338,"vw":4.438609},{"c":4.53,"h":4.54,"l":4.43,"n":3647,"o":4.43,"t":"2026-10-19T04:00:00Z","v":437489,"vw":4.484621},{"c":4.51,"h":4.59,"l":4.42,"n":3785,"o":4.57,"t":"2026-10-20T04:00:00Z","v":430119,"vw":4.497224},{"c":4.49,"h":4.5,"l":4.415,"n":3813,"o":4.49,"t":"2026-10-21T04:00:00Z","v":510227,"vw":4.45022},{"c":4.45,"h":4.57,"l":4.29,"n":2657,"o":4.57,"t":"2026-10-22T04:00:00Z","v":386516,"vw":4.38958}],"volatilityBars":[{"c":4.4558,"h":4.4558,"l":4.4558,"n":1,"o":4.4558,"t":"2026-09-21T13:15:00Z","v":200,"vw":4.4558},{"c":4.36,"h":4.437,"l":4.35,"n":191,"o":4.42,"t":"2026-09-21T13:30:00Z","v":26878,"vw":4.398527},{"c":4.325,"h":4.3885,"l":4.32,"n":248,"o":4.365,"t":"2026-09-21T13:45:00Z","v":50376,"vw":4.355556},{"c":4.31,"h":4.33,"l":4.3,"n":205,"o":4.325,"t":"2026-09-21T14:00:00Z","v":23303,"vw":4.309781},{"c":4.325,"h":4.34,"l":4.315,"n":199,"o":4.315,"t":"2026-09-21T14:15:00Z","v":26589,"vw":4.327531},{"c":4.345,"h":4.355,"l":4.325,"n":148,"o":4.325,"t":"2026-09-21T14:30:00Z","v":21328,"vw":4.341568},{"c":4.345,"h":4.35,"l":4.34,"n":75,"o":4.34,"t":"2026-09-21T14:45:00Z","v":6999,"vw":4.34559},{"c":4.335,"h":4.35,"l":4.335,"n":92,"o":4.345,"t":"2026-09-21T15:00:00Z","v":9483,"vw":4.340158},{"c":4.335,"h":4.36,"l":4.335,"n":131,"o":4.335,"t":"2026-09-21T15:15:00Z","v":13563,"vw":4.347478},{"c":4.345,"h":4.35,"l":4.33,"n":107,"o":4.335,"t":"2026-09-21T15:30:00Z","v":7799,"vw":4.339204},{"c":4.35,"h":4.355,"l":4.3402,"n":149,"o":4.345,"t":"2026-09-21T15:45:00Z","v":11494,"vw":4.348123},{"c":4.33,"h":4.355,"l":4.33,"n":184,"o":4.355,"t":"2026-09-21T16:00:00Z","v":24454,"vw":4.347572},{"c":4.335,"h":4.34,"l":4.33,"n":104,"o":4.335,"t":"2026-09-21T16:15:00Z","v":5244,"vw":4.333824},{"c":4.335,"h":4.345,"l":4.33,"n":167,"o":4.335,"t":"2026-09-21T16:30:00Z","v":10129,"vw":4.338432},{"c":4.34,"h":4.345,"l":4.33,"n":152,"o":4.33,"t":"2026-09-21T16:45:00Z","v":13626,"vw":4.339097},{"c":4.34,"h":4.345,"l":4.335,"n":79,"o":4.345,"t":"2026-09-21T17:00:00Z","v":5789,"vw":4.341018},{"c":4.335,"h":4.342,"l":4.33,"n":121,"o":4.342,"t":"2026-09-21T17:15:00Z","v":8225,"vw":4.336974},{"c":4.34,"h":4.345,"l":4.335,"n":94,"o":4.335,"t":"2026-09-21T17:30:00Z","v":6240,"vw":4.340852},{"c":4.345,"h":4.35,"l":4.34,"n":137,"o":4.345,"t":"2026-09-21T17:45:00Z","v":30711,"vw":4.341213},{"c":4.345,"h":4.345,"l":4.34,"n":116,"o":4.34,"t":"2026-09-21T18:00:00Z","v":5472,"vw":4.343043},{"c":4.34,"h":4.35,"l":4.34,"n":112,"o":4.34,"t":"2026-09-21T18:15:00Z","v":7950,"vw":4.34345},{"c":4.35,"h":4.355,"l":4.34,"n":155,"o":4.345,"t":"2026-09-21T18:30:00Z","v":11816,"vw":4.348287},{"c":4.35,"h":4.36,"l":4.35,"n":110,"o":4.3559,"t":"2026-09-21T18:45:00Z","v":8304,"vw":4.356311},{"c":4.355,"h":4.355,"l":4.34,"n":147,"o":4.35,"t":"2026-09-21T19:00:00Z","v":11992,"vw":4.349687},{"c":4.33,"h":4.36,"l":4.33,"n":135,"o":4.355,"t":"2026-09-21T19:15:00Z","v":8933,"vw":4.343107},{"c":4.33,"h":4.3399,"l":4.32,"n":120,"o":4.33,"t":"2026-09-21T19:30:00Z","v":10133,"vw":4.329207},{"c":4.31,"h":4.345,"l":4.31,"n":630,"o":4.335,"t":"2026-09-21T19:45:00Z","v":43264,"vw":4.327499},{"c":4.31,"h":4.31,"l":4.31,"n":12,"o":4.31,"t":"2026-09-21T20:00:00Z","v":33499,"vw":4.31},{"c":4.25,"h":4.26,"l":4.2,"n":23,"o":4.25,"t":"2026-09-22T11:00:00Z","v":4679,"vw":4.220445},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-22T11:15:00Z","v":200,"vw":4.31},{"c":4.27,"h":4.29,"l":4.27,"n":8,"o":4.29,"t":"2026-09-22T12:00:00Z","v":1180,"vw":4.277507},{"c":4.29,"h":4.3,"l":4.25,"n":66,"o":4.27,"t":"2026-09-22T13:30:00Z","v":13259,"vw":4.273492},{"c":4.29,"h":4.32,"l":4.2896,"n":111,"o":4.29,"t":"2026-09-22T13:45:00Z","v":11440,"vw":4.310882},{"c":4.31,"h":4.33,"l":4.285,"n":214,"o":4.285,"t":"2026-09-22T14:00:00Z","v":28107,"vw":4.311366},{"c":4.312,"h":4.3173,"l":4.3,"n":74,"o":4.3173,"t":"2026-09-22T14:15:00Z","v":5883,"vw":4.31003},{"c":4.32,"h":4.325,"l":4.305,"n":192,"o":4.315,"t":"2026-09-22T14:30:00Z","v":26365,"vw":4.316173},{"c":4.315,"h":4.32,"l":4.315,"n":41,"o":4.315,"t":"2026-09-22T14:45:00Z","v":5665,"vw":4.315755},{"c":4.3101,"h":4.32,"l":4.3,"n":172,"o":4.315,"t":"2026-09-22T15:00:00Z","v":17271,"vw":4.313423},{"c":4.305,"h":4.31,"l":4.3,"n":79,"o":4.31,"t":"2026-09-22T15:15:00Z","v":5134,"vw":4.307261},{"c":4.31,"h":4.315,"l":4.3005,"n":108,"o":4.305,"t":"2026-09-22T15:30:00Z","v":4095,"vw":4.308278},{"c":4.305,"h":4.315,"l":4.3,"n":44,"o":4.315,"t":"2026-09-22T16:00:00Z","v":6647,"vw":4.30877},{"c":4.285,"h":4.305,"l":4.28,"n":117,"o":4.305,"t":"2026-09-22T16:15:00Z","v":11787,"vw":4.293337},{"c":4.285,"h":4.3,"l":4.285,"n":68,"o":4.29,"t":"2026-09-22T16:30:00Z","v":6368,"vw":4.290382},{"c":4.28,"h":4.285,"l":4.28,"n":42,"o":4.285,"t":"2026-09-22T16:45:00Z","v":3211,"vw":4.284798},{"c":4.285,"h":4.29,"l":4.28,"n":40,"o":4.286,"t":"2026-09-22T17:00:00Z","v":2637,"vw":4.285347},{"c":4.285,"h":4.2876,"l":4.28,"n":39,"o":4.2876,"t":"2026-09-22T17:15:00Z","v":2336,"vw":4.281952},{"c":4.285,"h":4.285,"l":4.28,"n":58,"o":4.285,"t":"2026-09-22T17:30:00Z","v":2810,"vw":4.28279},{"c":4.25,"h":4.282,"l":4.245,"n":350,"o":4.282,"t":"2026-09-22T17:45:00Z","v":37434,"vw":4.258701},{"c":4.255,"h":4.26,"l":4.25,"n":72,"o":4.255,"t":"2026-09-22T18:00:00Z","v":4860,"vw":4.258207},{"c":4.26,"h":4.27,"l":4.255,"n":122,"o":4.255,"t":"2026-09-22T18:15:00Z","v":12986,"vw":4.260576},{"c":4.255,"h":4.2581,"l":4.25,"n":47,"o":4.255,"t":"2026-09-22T18:30:00Z","v":7618,"vw":4.254587},{"c":4.255,"h":4.255,"l":4.25,"n":73,"o":4.255,"t":"2026-09-22T18:45:00Z","v":4956,"vw":4.252668},{"c":4.245,"h":4.255,"l":4.24,"n":75,"o":4.255,"t":"2026-09-22T19:00:00Z","v":5035,"vw":4.247511},{"c":4.225,"h":4.2456,"l":4.22,"n":205,"o":4.245,"t":"2026-09-22T19:15:00Z","v":10645,"vw":4.233635},{"c":4.245,"h":4.245,"l":4.22,"n":155,"o":4.22,"t":"2026-09-22T19:30:00Z","v":15808,"vw":4.233139},{"c":4.22,"h":4.258,"l":4.22,"n":715,"o":4.25,"t":"2026-09-22T19:45:00Z","v":55675,"vw":4.240643},{"c":4.23,"h":4.23,"l":4.23,"n":9,"o":4.23,"t":"2026-09-22T20:00:00Z","v":39601,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-22T21:15:00Z","v":112,"vw":4.23},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-09-23T09:00:00Z","v":766,"vw":4.2},{"c":4.29,"h":4.3,"l":4.285,"n":8,"o":4.3,"t":"2026-09-23T13:00:00Z","v":1041,"vw":4.292387},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-23T13:15:00Z","v":200,"vw":4.26},{"c":4.28,"h":4.29,"l":4.245,"n":180,"o":4.28,"t":"2026-09-23T13:30:00Z","v":28440,"vw":4.267187},{"c":4.29,"h":4.31,"l":4.28,"n":113,"o":4.28,"t":"2026-09-23T13:45:00Z","v":10145,"vw":4.297136},{"c":4.285,"h":4.295,"l":4.265,"n":355,"o":4.29,"t":"2026-09-23T14:00:00Z","v":35191,"vw":4.281636},{"c":4.255,"h":4.285,"l":4.24,"n":203,"o":4.285,"t":"2026-09-23T14:15:00Z","v":21816,"vw":4.256147},{"c":4.245,"h":4.27,"l":4.245,"n":182,"o":4.26,"t":"2026-09-23T14:30:00Z","v":19281,"vw":4.257327},{"c":4.2276,"h":4.25,"l":4.215,"n":411,"o":4.245,"t":"2026-09-23T14:45:00Z","v":37169,"vw":4.235262},{"c":4.25,"h":4.25,"l":4.22,"n":182,"o":4.225,"t":"2026-09-23T15:00:00Z","v":16115,"vw":4.237095},{"c":4.28,"h":4.285,"l":4.245,"n":215,"o":4.25,"t":"2026-09-23T15:15:00Z","v":22188,"vw":4.260359},{"c":4.285,"h":4.295,"l":4.275,"n":172,"o":4.285,"t":"2026-09-23T15:30:00Z","v":11213,"vw":4.284229},{"c":4.285,"h":4.285,"l":4.28,"n":44,"o":4.285,"t":"2026-09-23T15:45:00Z","v":2799,"vw":4.284073},{"c":4.278,"h":4.28,"l":4.27,"n":117,"o":4.28,"t":"2026-09-23T16:00:00Z","v":16658,"vw":4.275331},{"c":4.275,"h":4.2799,"l":4.2601,"n":208,"o":4.2798,"t":"2026-09-23T16:15:00Z","v":23511,"vw":4.273472},{"c":4.28,"h":4.285,"l":4.27,"n":269,"o":4.275,"t":"2026-09-23T16:30:00Z","v":28909,"vw":4.275868},{"c":4.2365,"h":4.28,"l":4.235,"n":251,"o":4.28,"t":"2026-09-23T16:45:00Z","v":28895,"vw":4.25626},{"c":4.23,"h":4.245,"l":4.2208,"n":109,"o":4.235,"t":"2026-09-23T17:00:00Z","v":23304,"vw":4.231617},{"c":4.235,"h":4.235,"l":4.224,"n":78,"o":4.23,"t":"2026-09-23T17:15:00Z","v":9853,"vw":4.229933},{"c":4.245,"h":4.245,"l":4.23,"n":167,"o":4.235,"t":"2026-09-23T17:30:00Z","v":11899,"vw":4.238309},{"c":4.225,"h":4.245,"l":4.225,"n":171,"o":4.245,"t":"2026-09-23T17:45:00Z","v":16921,"vw":4.235226},{"c":4.225,"h":4.24,"l":4.22,"n":131,"o":4.23,"t":"2026-09-23T18:00:00Z","v":11604,"vw":4.224683},{"c":4.225,"h":4.225,"l":4.215,"n":143,"o":4.225,"t":"2026-09-23T18:15:00Z","v":11805,"vw":4.220725},{"c":4.215,"h":4.235,"l":4.215,"n":158,"o":4.225,"t":"2026-09-23T18:30:00Z","v":13944,"vw":4.226205},{"c":4.215,"h":4.225,"l":4.21,"n":91,"o":4.215,"t":"2026-09-23T18:45:00Z","v":11149,"vw":4.216852},{"c":4.2217,"h":4.23,"l":4.21,"n":153,"o":4.215,"t":"2026-09-23T19:00:00Z","v":32121,"vw":4.218967},{"c":4.21,"h":4.22,"l":4.21,"n":104,"o":4.22,"t":"2026-09-23T19:15:00Z","v":16988,"vw":4.218045},{"c":4.225,"h":4.23,"l":4.205,"n":235,"o":4.215,"t":"2026-09-23T19:30:00Z","v":20661,"vw":4.216272},{"c":4.22,"h":4.235,"l":4.215,"n":588,"o":4.22,"t":"2026-09-23T19:45:00Z","v":46826,"vw":4.22355},{"c":4.27,"h":4.27,"l":4.23,"n":9,"o":4.23,"t":"2026-09-23T20:00:00Z","v":30363,"vw":4.230135},{"c":4.19,"h":4.22,"l":4.19,"n":4,"o":4.22,"t":"2026-09-23T21:45:00Z","v":1500,"vw":4.192005},{"c":4.29,"h":4.29,"l":4.26,"n":68,"o":4.28,"t":"2026-09-24T13:30:00Z","v":9370,"vw":4.278948},{"c":4.265,"h":4.275,"l":4.25,"n":63,"o":4.275,"t":"2026-09-24T13:45:00Z","v":8372,"vw":4.264512},{"c":4.295,"h":4.295,"l":4.255,"n":224,"o":4.265,"t":"2026-09-24T14:00:00Z","v":25328,"vw":4.268968},{"c":4.295,"h":4.31,"l":4.29,"n":112,"o":4.295,"t":"2026-09-24T14:15:00Z","v":6539,"vw":4.300291},{"c":4.3,"h":4.305,"l":4.295,"n":49,"o":4.295,"t":"2026-09-24T14:30:00Z","v":3465,"vw":4.299829},{"c":4.3,"h":4.31,"l":4.29,"n":179,"o":4.31,"t":"2026-09-24T14:45:00Z","v":14068,"vw":4.303393},{"c":4.335,"h":4.345,"l":4.305,"n":224,"o":4.305,"t":"2026-09-24T15:00:00Z","v":46068,"vw":4.318763},{"c":4.3176,"h":4.33,"l":4.31,"n":125,"o":4.33,"t":"2026-09-24T15:15:00Z","v":9164,"vw":4.319948},{"c":4.36,"h":4.38,"l":4.315,"n":506,"o":4.315,"t":"2026-09-24T15:30:00Z","v":73891,"vw":4.3592},{"c":4.365,"h":4.3676,"l":4.355,"n":121,"o":4.36,"t":"2026-09-24T15:45:00Z","v":7794,"vw":4.361342},{"c":4.375,"h":4.38,"l":4.37,"n":132,"o":4.37,"t":"2026-09-24T16:00:00Z","v":6041,"vw":4.37505},{"c":4.32,"h":4.375,"l":4.29,"n":1223,"o":4.375,"t":"2026-09-24T16:15:00Z","v":154725,"vw":4.337098},{"c":4.285,"h":4.325,"l":4.285,"n":198,"o":4.32,"t":"2026-09-24T16:30:00Z","v":21266,"vw":4.301682},{"c":4.315,"h":4.315,"l":4.285,"n":134,"o":4.285,"t":"2026-09-24T16:45:00Z","v":15231,"vw":4.301404},{"c":4.32,"h":4.325,"l":4.315,"n":149,"o":4.32,"t":"2026-09-24T17:00:00Z","v":11548,"vw":4.320338},{"c":4.325,"h":4.33,"l":4.315,"n":83,"o":4.325,"t":"2026-09-24T17:15:00Z","v":4973,"vw":4.321969},{"c":4.345,"h":4.35,"l":4.325,"n":141,"o":4.325,"t":"2026-09-24T17:30:00Z","v":7951,"vw":4.34067},{"c":4.355,"h":4.355,"l":4.35,"n":78,"o":4.35,"t":"2026-09-24T17:45:00Z","v":6917,"vw":4.354267},{"c":4.35,"h":4.355,"l":4.35,"n":79,"o":4.355,"t":"2026-09-24T18:00:00Z","v":3308,"vw":4.352083},{"c":4.355,"h":4.36,"l":4.35,"n":225,"o":4.35,"t":"2026-09-24T18:15:00Z","v":17793,"vw":4.352541},{"c":4.345,"h":4.355,"l":4.33,"n":220,"o":4.35,"t":"2026-09-24T18:30:00Z","v":23124,"vw":4.340066},{"c":4.355,"h":4.355,"l":4.345,"n":44,"o":4.345,"t":"2026-09-24T18:45:00Z","v":2459,"vw":4.350561},{"c":4.365,"h":4.3699,"l":4.35,"n":103,"o":4.355,"t":"2026-09-24T19:00:00Z","v":8875,"vw":4.359726},{"c":4.36,"h":4.37,"l":4.36,"n":84,"o":4.365,"t":"2026-09-24T19:15:00Z","v":3853,"vw":4.363748},{"c":4.355,"h":4.365,"l":4.34,"n":148,"o":4.365,"t":"2026-09-24T19:30:00Z","v":13596,"vw":4.350256},{"c":4.345,"h":4.365,"l":4.34,"n":696,"o":4.355,"t":"2026-09-24T19:45:00Z","v":77622,"vw":4.352404},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-09-24T20:00:00Z","v":39472,"vw":4.34},{"c":4.34,"h":4.34,"l":4.33,"n":7,"o":4.33,"t":"2026-09-25T08:45:00Z","v":442,"vw":4.335446},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-25T11:15:00Z","v":201,"vw":4.32},{"c":4.29,"h":4.29,"l":4.29,"n":8,"o":4.29,"t":"2026-09-25T12:30:00Z","v":360,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-25T12:45:00Z","v":200,"vw":4.28},{"c":4.255,"h":4.295,"l":4.255,"n":148,"o":4.27,"t":"2026-09-25T13:30:00Z","v":15129,"vw":4.280026},{"c":4.235,"h":4.25,"l":4.2323,"n":115,"o":4.25,"t":"2026-09-25T13:45:00Z","v":8876,"vw":4.244891},{"c":4.24,"h":4.245,"l":4.23,"n":152,"o":4.24,"t":"2026-09-25T14:00:00Z","v":18451,"vw":4.237077},{"c":4.225,"h":4.255,"l":4.225,"n":101,"o":4.235,"t":"2026-09-25T14:15:00Z","v":12854,"vw":4.241886},{"c":4.235,"h":4.235,"l":4.225,"n":72,"o":4.225,"t":"2026-09-25T14:30:00Z","v":4435,"vw":4.229103},{"c":4.255,"h":4.255,"l":4.21,"n":167,"o":4.23,"t":"2026-09-25T14:45:00Z","v":25249,"vw":4.235336},{"c":4.27,"h":4.275,"l":4.26,"n":123,"o":4.26,"t":"2026-09-25T15:00:00Z","v":20390,"vw":4.269238},{"c":4.255,"h":4.2701,"l":4.255,"n":125,"o":4.27,"t":"2026-09-25T15:15:00Z","v":12860,"vw":4.26549},{"c":4.27,"h":4.27,"l":4.2501,"n":129,"o":4.26,"t":"2026-09-25T15:30:00Z","v":13554,"vw":4.262072},{"c":4.24,"h":4.275,"l":4.23,"n":249,"o":4.275,"t":"2026-09-25T15:45:00Z","v":42622,"vw":4.253245},{"c":4.22,"h":4.24,"l":4.215,"n":247,"o":4.23,"t":"2026-09-25T16:00:00Z","v":41794,"vw":4.223915},{"c":4.225,"h":4.24,"l":4.215,"n":234,"o":4.215,"t":"2026-09-25T16:15:00Z","v":27964,"vw":4.227299},{"c":4.235,"h":4.245,"l":4.22,"n":156,"o":4.225,"t":"2026-09-25T16:30:00Z","v":17237,"vw":4.237606},{"c":4.255,"h":4.255,"l":4.235,"n":143,"o":4.235,"t":"2026-09-25T16:45:00Z","v":7770,"vw":4.243555},{"c":4.2352,"h":4.25,"l":4.235,"n":85,"o":4.25,"t":"2026-09-25T17:00:00Z","v":7297,"vw":4.242736},{"c":4.235,"h":4.235,"l":4.23,"n":25,"o":4.235,"t":"2026-09-25T17:15:00Z","v":1410,"vw":4.234556},{"c":4.245,"h":4.245,"l":4.22,"n":166,"o":4.23,"t":"2026-09-25T17:30:00Z","v":14777,"vw":4.232435},{"c":4.2498,"h":4.2498,"l":4.245,"n":36,"o":4.245,"t":"2026-09-25T17:45:00Z","v":2042,"vw":4.245475},{"c":4.255,"h":4.26,"l":4.25,"n":102,"o":4.25,"t":"2026-09-25T18:00:00Z","v":4394,"vw":4.252515},{"c":4.26,"h":4.275,"l":4.255,"n":170,"o":4.255,"t":"2026-09-25T18:15:00Z","v":14940,"vw":4.266669},{"c":4.275,"h":4.275,"l":4.265,"n":38,"o":4.265,"t":"2026-09-25T18:30:00Z","v":3016,"vw":4.2707},{"c":4.26,"h":4.275,"l":4.26,"n":83,"o":4.275,"t":"2026-09-25T18:45:00Z","v":9962,"vw":4.269169},{"c":4.275,"h":4.275,"l":4.26,"n":99,"o":4.26,"t":"2026-09-25T19:00:00Z","v":6008,"vw":4.265659},{"c":4.28,"h":4.28,"l":4.275,"n":96,"o":4.275,"t":"2026-09-25T19:15:00Z","v":8575,"vw":4.278584},{"c":4.285,"h":4.29,"l":4.28,"n":79,"o":4.285,"t":"2026-09-25T19:30:00Z","v":8906,"vw":4.283716},{"c":4.285,"h":4.3,"l":4.27,"n":615,"o":4.29,"t":"2026-09-25T19:45:00Z","v":59634,"vw":4.282569},{"c":4.28,"h":4.28,"l":4.28,"n":11,"o":4.28,"t":"2026-09-25T20:00:00Z","v":37919,"vw":4.28},{"c":4.4,"h":4.41,"l":4.39,"n":9,"o":4.39,"t":"2026-09-28T08:15:00Z","v":1252,"vw":4.398848},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-28T12:45:00Z","v":150,"vw":4.4},{"c":4.3422,"h":4.37,"l":4.32,"n":111,"o":4.37,"t":"2026-09-28T13:30:00Z","v":30780,"vw":4.354198},{"c":4.34,"h":4.35,"l":4.34,"n":23,"o":4.34,"t":"2026-09-28T13:45:00Z","v":2102,"vw":4.341143},{"c":4.34,"h":4.34,"l":4.33,"n":47,"o":4.34,"t":"2026-09-28T14:00:00Z","v":4270,"vw":4.339684},{"c":4.335,"h":4.34,"l":4.325,"n":142,"o":4.33,"t":"2026-09-28T14:15:00Z","v":16396,"vw":4.333605},{"c":4.325,"h":4.345,"l":4.325,"n":142,"o":4.335,"t":"2026-09-28T14:30:00Z","v":20969,"vw":4.336909},{"c":4.335,"h":4.34,"l":4.32,"n":93,"o":4.325,"t":"2026-09-28T14:45:00Z","v":9140,"vw":4.33306},{"c":4.335,"h":4.35,"l":4.325,"n":105,"o":4.335,"t":"2026-09-28T15:00:00Z","v":14245,"vw":4.336321},{"c":4.33,"h":4.335,"l":4.33,"n":26,"o":4.335,"t":"2026-09-28T15:15:00Z","v":2943,"vw":4.330909},{"c":4.33,"h":4.33,"l":4.32,"n":44,"o":4.33,"t":"2026-09-28T15:30:00Z","v":5452,"vw":4.325777},{"c":4.315,"h":4.33,"l":4.315,"n":51,"o":4.33,"t":"2026-09-28T15:45:00Z","v":3981,"vw":4.323031},{"c":4.29,"h":4.315,"l":4.29,"n":85,"o":4.315,"t":"2026-09-28T16:00:00Z","v":12662,"vw":4.306913},{"c":4.255,"h":4.29,"l":4.245,"n":494,"o":4.29,"t":"2026-09-28T16:15:00Z","v":53076,"vw":4.268347},{"c":4.28,"h":4.28,"l":4.26,"n":89,"o":4.26,"t":"2026-09-28T16:30:00Z","v":8838,"vw":4.269725},{"c":4.285,"h":4.295,"l":4.28,"n":65,"o":4.29,"t":"2026-09-28T16:45:00Z","v":7522,"vw":4.289393},{"c":4.25,"h":4.285,"l":4.24,"n":280,"o":4.285,"t":"2026-09-28T17:00:00Z","v":33373,"vw":4.259039},{"c":4.265,"h":4.265,"l":4.24,"n":116,"o":4.24,"t":"2026-09-28T17:15:00Z","v":12546,"vw":4.255467},{"c":4.26,"h":4.27,"l":4.26,"n":33,"o":4.26,"t":"2026-09-28T17:30:00Z","v":4847,"vw":4.265139},{"c":4.25,"h":4.26,"l":4.25,"n":26,"o":4.26,"t":"2026-09-28T17:45:00Z","v":2467,"vw":4.257527},{"c":4.25,"h":4.26,"l":4.25,"n":76,"o":4.255,"t":"2026-09-28T18:00:00Z","v":8380,"vw":4.258127},{"c":4.265,"h":4.265,"l":4.25,"n":93,"o":4.25,"t":"2026-09-28T18:15:00Z","v":8890,"vw":4.258956},{"c":4.245,"h":4.26,"l":4.245,"n":86,"o":4.26,"t":"2026-09-28T18:30:00Z","v":9879,"vw":4.254005},{"c":4.24,"h":4.245,"l":4.235,"n":83,"o":4.245,"t":"2026-09-28T18:45:00Z","v":12680,"vw":4.24},{"c":4.245,"h":4.245,"l":4.24,"n":37,"o":4.24,"t":"2026-09-28T19:00:00Z","v":2521,"vw":4.243363},{"c":4.245,"h":4.245,"l":4.24,"n":65,"o":4.245,"t":"2026-09-28T19:15:00Z","v":2323,"vw":4.244385},{"c":4.25,"h":4.255,"l":4.24,"n":174,"o":4.25,"t":"2026-09-28T19:30:00Z","v":13154,"vw":4.249084},{"c":4.18,"h":4.249,"l":4.18,"n":1177,"o":4.245,"t":"2026-09-28T19:45:00Z","v":182795,"vw":4.214421},{"c":4.19,"h":4.19,"l":4.19,"n":13,"o":4.19,"t":"2026-09-28T20:00:00Z","v":79714,"vw":4.19},{"c":4.14,"h":4.14,"l":4.1,"n":269,"o":4.14,"t":"2026-09-29T13:30:00Z","v":26056,"vw":4.121933},{"c":4.15,"h":4.165,"l":4.135,"n":167,"o":4.14,"t":"2026-09-29T13:45:00Z","v":29927,"vw":4.148097},{"c":4.165,"h":4.165,"l":4.145,"n":104,"o":4.1468,"t":"2026-09-29T14:00:00Z","v":6876,"vw":4.153401},{"c":4.22,"h":4.235,"l":4.17,"n":475,"o":4.17,"t":"2026-09-29T14:15:00Z","v":52952,"vw":4.208252},{"c":4.185,"h":4.22,"l":4.185,"n":72,"o":4.22,"t":"2026-09-29T14:30:00Z","v":7708,"vw":4.209637},{"c":4.175,"h":4.185,"l":4.175,"n":55,"o":4.185,"t":"2026-09-29T14:45:00Z","v":4756,"vw":4.17859},{"c":4.195,"h":4.195,"l":4.17,"n":125,"o":4.17,"t":"2026-09-29T15:00:00Z","v":12524,"vw":4.18154},{"c":4.205,"h":4.21,"l":4.19,"n":149,"o":4.195,"t":"2026-09-29T15:15:00Z","v":18271,"vw":4.197307},{"c":4.1949,"h":4.2001,"l":4.185,"n":99,"o":4.2001,"t":"2026-09-29T15:30:00Z","v":8661,"vw":4.194771},{"c":4.2019,"h":4.21,"l":4.17,"n":241,"o":4.195,"t":"2026-09-29T15:45:00Z","v":28363,"vw":4.186592},{"c":4.2,"h":4.2,"l":4.2,"n":35,"o":4.2,"t":"2026-09-29T16:00:00Z","v":2744,"vw":4.2},{"c":4.195,"h":4.205,"l":4.19,"n":22,"o":4.205,"t":"2026-09-29T16:15:00Z","v":2760,"vw":4.1998},{"c":4.2,"h":4.2,"l":4.195,"n":11,"o":4.195,"t":"2026-09-29T16:30:00Z","v":1072,"vw":4.198378},{"c":4.195,"h":4.195,"l":4.19,"n":32,"o":4.195,"t":"2026-09-29T16:45:00Z","v":2469,"vw":4.194182},{"c":4.185,"h":4.2,"l":4.185,"n":55,"o":4.195,"t":"2026-09-29T17:00:00Z","v":5426,"vw":4.195776},{"c":4.185,"h":4.185,"l":4.185,"n":10,"o":4.185,"t":"2026-09-29T17:15:00Z","v":789,"vw":4.185},{"c":4.185,"h":4.2,"l":4.1802,"n":79,"o":4.19,"t":"2026-09-29T17:30:00Z","v":10408,"vw":4.189006},{"c":4.195,"h":4.195,"l":4.185,"n":66,"o":4.185,"t":"2026-09-29T17:45:00Z","v":7200,"vw":4.18961},{"c":4.195,"h":4.195,"l":4.175,"n":151,"o":4.19,"t":"2026-09-29T18:00:00Z","v":21615,"vw":4.186289},{"c":4.185,"h":4.195,"l":4.18,"n":68,"o":4.19,"t":"2026-09-29T18:15:00Z","v":6997,"vw":4.188327},{"c":4.175,"h":4.18,"l":4.17,"n":81,"o":4.18,"t":"2026-09-29T18:30:00Z","v":8623,"vw":4.175802},{"c":4.175,"h":4.175,"l":4.17,"n":37,"o":4.17,"t":"2026-09-29T18:45:00Z","v":2274,"vw":4.173227},{"c":4.165,"h":4.175,"l":4.16,"n":91,"o":4.17,"t":"2026-09-29T19:00:00Z","v":5801,"vw":4.16758},{"c":4.175,"h":4.18,"l":4.165,"n":102,"o":4.165,"t":"2026-09-29T19:15:00Z","v":8301,"vw":4.171438},{"c":4.165,"h":4.175,"l":4.1601,"n":105,"o":4.175,"t":"2026-09-29T19:30:00Z","v":8740,"vw":4.16866},{"c":4.16,"h":4.175,"l":4.145,"n":845,"o":4.165,"t":"2026-09-29T19:45:00Z","v":86842,"vw":4.156367},{"c":4.15,"h":4.15,"l":4.15,"n":9,"o":4.15,"t":"2026-09-29T20:00:00Z","v":50095,"vw":4.15},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-29T21:30:00Z","v":500,"vw":4.13},{"c":4.0508,"h":4.11,"l":4.0508,"n":11,"o":4.11,"t":"2026-09-29T23:00:00Z","v":5000,"vw":4.066195},{"c":4.1103,"h":4.1103,"l":4.1103,"n":1,"o":4.1103,"t":"2026-09-30T12:30:00Z","v":200,"vw":4.1103},{"c":4.18,"h":4.195,"l":4.18,"n":79,"o":4.19,"t":"2026-09-30T13:30:00Z","v":12061,"vw":4.188659},{"c":4.1801,"h":4.19,"l":4.18,"n":65,"o":4.18,"t":"2026-09-30T13:45:00Z","v":9594,"vw":4.181444},{"c":4.2,"h":4.205,"l":4.19,"n":200,"o":4.19,"t":"2026-09-30T14:00:00Z","v":17149,"vw":4.198795},{"c":4.185,"h":4.21,"l":4.185,"n":147,"o":4.195,"t":"2026-09-30T14:15:00Z","v":15240,"vw":4.19844},{"c":4.195,"h":4.205,"l":4.185,"n":172,"o":4.19,"t":"2026-09-30T14:30:00Z","v":15888,"vw":4.195964},{"c":4.175,"h":4.195,"l":4.175,"n":112,"o":4.195,"t":"2026-09-30T14:45:00Z","v":12455,"vw":4.186474},{"c":4.19,"h":4.205,"l":4.175,"n":120,"o":4.175,"t":"2026-09-30T15:00:00Z","v":11760,"vw":4.193843},{"c":4.195,"h":4.205,"l":4.185,"n":171,"o":4.185,"t":"2026-09-30T15:15:00Z","v":19405,"vw":4.192939},{"c":4.2,"h":4.21,"l":4.195,"n":128,"o":4.1954,"t":"2026-09-30T15:30:00Z","v":13202,"vw":4.199896},{"c":4.205,"h":4.215,"l":4.195,"n":108,"o":4.205,"t":"2026-09-30T15:45:00Z","v":10225,"vw":4.204858},{"c":4.21,"h":4.215,"l":4.2,"n":74,"o":4.205,"t":"2026-09-30T16:00:00Z","v":6010,"vw":4.207123},{"c":4.215,"h":4.22,"l":4.215,"n":28,"o":4.215,"t":"2026-09-30T16:15:00Z","v":1506,"vw":4.215354},{"c":4.21,"h":4.215,"l":4.21,"n":75,"o":4.21,"t":"2026-09-30T16:30:00Z","v":7859,"vw":4.21127},{"c":4.215,"h":4.215,"l":4.21,"n":42,"o":4.215,"t":"2026-09-30T16:45:00Z","v":2294,"vw":4.21356},{"c":4.21,"h":4.215,"l":4.205,"n":109,"o":4.21,"t":"2026-09-30T17:00:00Z","v":6535,"vw":4.208582},{"c":4.2,"h":4.205,"l":4.195,"n":90,"o":4.2001,"t":"2026-09-30T17:15:00Z","v":11296,"vw":4.199984},{"c":4.205,"h":4.21,"l":4.2,"n":42,"o":4.205,"t":"2026-09-30T17:30:00Z","v":3503,"vw":4.203976},{"c":4.2,"h":4.205,"l":4.195,"n":67,"o":4.205,"t":"2026-09-30T17:45:00Z","v":7456,"vw":4.200911},{"c":4.205,"h":4.21,"l":4.2,"n":47,"o":4.21,"t":"2026-09-30T18:00:00Z","v":3606,"vw":4.205469},{"c":4.215,"h":4.215,"l":4.2,"n":108,"o":4.2,"t":"2026-09-30T18:15:00Z","v":8674,"vw":4.208814},{"c":4.215,"h":4.215,"l":4.21,"n":41,"o":4.21,"t":"2026-09-30T18:30:00Z","v":2392,"vw":4.212918},{"c":4.205,"h":4.215,"l":4.2,"n":97,"o":4.215,"t":"2026-09-30T18:45:00Z","v":8211,"vw":4.208593},{"c":4.23,"h":4.23,"l":4.205,"n":339,"o":4.205,"t":"2026-09-30T19:00:00Z","v":40588,"vw":4.216353},{"c":4.225,"h":4.24,"l":4.215,"n":235,"o":4.23,"t":"2026-09-30T19:15:00Z","v":24470,"vw":4.224944},{"c":4.23,"h":4.235,"l":4.22,"n":319,"o":4.225,"t":"2026-09-30T19:30:00Z","v":37170,"vw":4.228394},{"c":4.22,"h":4.23,"l":4.19,"n":927,"o":4.225,"t":"2026-09-30T19:45:00Z","v":119478,"vw":4.208731},{"c":4.21,"h":4.21,"l":4.21,"n":11,"o":4.21,"t":"2026-09-30T20:00:00Z","v":291524,"vw":4.21},{"c":4.0979,"h":4.0979,"l":4.0979,"n":1,"o":4.0979,"t":"2026-09-30T20:15:00Z","v":185,"vw":4.0979},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-30T21:30:00Z","v":1000,"vw":4.11},{"c":4.23,"h":4.23,"l":4.19,"n":105,"o":4.22,"t":"2026-10-01T13:30:00Z","v":12761,"vw":4.21825},{"c":4.29,"h":4.29,"l":4.23,"n":107,"o":4.23,"t":"2026-10-01T13:45:00Z","v":26517,"vw":4.26263},{"c":4.31,"h":4.34,"l":4.29,"n":373,"o":4.3,"t":"2026-10-01T14:00:00Z","v":29201,"vw":4.315958},{"c":4.305,"h":4.3348,"l":4.305,"n":206,"o":4.32,"t":"2026-10-01T14:15:00Z","v":18383,"vw":4.320947},{"c":4.31,"h":4.31,"l":4.3,"n":134,"o":4.305,"t":"2026-10-01T14:30:00Z","v":9585,"vw":4.309386},{"c":4.29,"h":4.32,"l":4.28,"n":316,"o":4.315,"t":"2026-10-01T14:45:00Z","v":39627,"vw":4.299313},{"c":4.315,"h":4.315,"l":4.28,"n":162,"o":4.28,"t":"2026-10-01T15:00:00Z","v":17400,"vw":4.301383},{"c":4.305,"h":4.32,"l":4.305,"n":84,"o":4.315,"t":"2026-10-01T15:15:00Z","v":8542,"vw":4.313924},{"c":4.325,"h":4.33,"l":4.305,"n":92,"o":4.305,"t":"2026-10-01T15:30:00Z","v":7284,"vw":4.316556},{"c":4.335,"h":4.345,"l":4.325,"n":306,"o":4.33,"t":"2026-10-01T15:45:00Z","v":24866,"vw":4.334109},{"c":4.32,"h":4.335,"l":4.32,"n":146,"o":4.33,"t":"2026-10-01T16:00:00Z","v":8376,"vw":4.326366},{"c":4.33,"h":4.3399,"l":4.325,"n":50,"o":4.325,"t":"2026-10-01T16:15:00Z","v":3685,"vw":4.329845},{"c":4.3421,"h":4.3421,"l":4.335,"n":41,"o":4.335,"t":"2026-10-01T16:30:00Z","v":2477,"vw":4.339963},{"c":4.355,"h":4.36,"l":4.345,"n":62,"o":4.345,"t":"2026-10-01T16:45:00Z","v":4215,"vw":4.352367},{"c":4.35,"h":4.38,"l":4.35,"n":304,"o":4.355,"t":"2026-10-01T17:00:00Z","v":40561,"vw":4.367899},{"c":4.345,"h":4.3525,"l":4.335,"n":106,"o":4.3525,"t":"2026-10-01T17:15:00Z","v":7227,"vw":4.342219},{"c":4.345,"h":4.3451,"l":4.32,"n":150,"o":4.34,"t":"2026-10-01T17:30:00Z","v":10788,"vw":4.334955},{"c":4.4,"h":4.4,"l":4.345,"n":212,"o":4.345,"t":"2026-10-01T17:45:00Z","v":29360,"vw":4.376998},{"c":4.39,"h":4.405,"l":4.39,"n":100,"o":4.395,"t":"2026-10-01T18:00:00Z","v":5785,"vw":4.396527},{"c":4.3969,"h":4.4,"l":4.385,"n":199,"o":4.4,"t":"2026-10-01T18:15:00Z","v":21224,"vw":4.393878},{"c":4.385,"h":4.395,"l":4.385,"n":122,"o":4.395,"t":"2026-10-01T18:30:00Z","v":7400,"vw":4.39105},{"c":4.38,"h":4.385,"l":4.38,"n":74,"o":4.385,"t":"2026-10-01T18:45:00Z","v":2302,"vw":4.382474},{"c":4.395,"h":4.395,"l":4.38,"n":155,"o":4.38,"t":"2026-10-01T19:00:00Z","v":11345,"vw":4.387438},{"c":4.405,"h":4.405,"l":4.4,"n":60,"o":4.4,"t":"2026-10-01T19:15:00Z","v":2729,"vw":4.4019},{"c":4.4,"h":4.405,"l":4.395,"n":123,"o":4.405,"t":"2026-10-01T19:30:00Z","v":9244,"vw":4.400688},{"c":4.383,"h":4.41,"l":4.37,"n":760,"o":4.405,"t":"2026-10-01T19:45:00Z","v":78219,"vw":4.388008},{"c":4.38,"h":4.38,"l":4.38,"n":9,"o":4.38,"t":"2026-10-01T20:00:00Z","v":41680,"vw":4.38},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-01T22:45:00Z","v":101,"vw":4.29},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-02T08:00:00Z","v":200,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-02T11:00:00Z","v":206,"vw":4.38},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-10-02T13:15:00Z","v":902,"vw":4.32},{"c":4.35,"h":4.35,"l":4.31,"n":177,"o":4.31,"t":"2026-10-02T13:30:00Z","v":16194,"vw":4.318323},{"c":4.325,"h":4.365,"l":4.31,"n":225,"o":4.34,"t":"2026-10-02T13:45:00Z","v":27881,"vw":4.345852},{"c":4.285,"h":4.325,"l":4.28,"n":195,"o":4.32,"t":"2026-10-02T14:00:00Z","v":17985,"vw":4.300766},{"c":4.29,"h":4.29,"l":4.27,"n":95,"o":4.285,"t":"2026-10-02T14:15:00Z","v":10772,"vw":4.286719},{"c":4.275,"h":4.285,"l":4.26,"n":113,"o":4.285,"t":"2026-10-02T14:30:00Z","v":16101,"vw":4.274017},{"c":4.305,"h":4.305,"l":4.28,"n":98,"o":4.28,"t":"2026-10-02T14:45:00Z","v":9109,"vw":4.293603},{"c":4.315,"h":4.315,"l":4.295,"n":103,"o":4.3,"t":"2026-10-02T15:00:00Z","v":9511,"vw":4.305594},{"c":4.305,"h":4.32,"l":4.3,"n":75,"o":4.32,"t":"2026-10-02T15:15:00Z","v":5318,"vw":4.310872},{"c":4.305,"h":4.305,"l":4.3001,"n":39,"o":4.3021,"t":"2026-10-02T15:30:00Z","v":5433,"vw":4.303913},{"c":4.315,"h":4.315,"l":4.305,"n":86,"o":4.31,"t":"2026-10-02T15:45:00Z","v":10815,"vw":4.311287},{"c":4.29,"h":4.32,"l":4.29,"n":113,"o":4.315,"t":"2026-10-02T16:00:00Z","v":10422,"vw":4.310899},{"c":4.305,"h":4.305,"l":4.29,"n":66,"o":4.295,"t":"2026-10-02T16:15:00Z","v":4340,"vw":4.299072},{"c":4.305,"h":4.315,"l":4.305,"n":156,"o":4.305,"t":"2026-10-02T16:30:00Z","v":26069,"vw":4.308732},{"c":4.305,"h":4.305,"l":4.305,"n":18,"o":4.305,"t":"2026-10-02T16:45:00Z","v":969,"vw":4.305},{"c":4.32,"h":4.32,"l":4.305,"n":62,"o":4.305,"t":"2026-10-02T17:00:00Z","v":5115,"vw":4.31196},{"c":4.315,"h":4.315,"l":4.31,"n":72,"o":4.315,"t":"2026-10-02T17:15:00Z","v":8006,"vw":4.313762},{"c":4.325,"h":4.325,"l":4.31,"n":88,"o":4.315,"t":"2026-10-02T17:30:00Z","v":9603,"vw":4.320845},{"c":4.335,"h":4.335,"l":4.32,"n":60,"o":4.325,"t":"2026-10-02T17:45:00Z","v":6043,"vw":4.328038},{"c":4.35,"h":4.355,"l":4.34,"n":99,"o":4.34,"t":"2026-10-02T18:00:00Z","v":11610,"vw":4.347335},{"c":4.34,"h":4.345,"l":4.34,"n":104,"o":4.345,"t":"2026-10-02T18:15:00Z","v":10799,"vw":4.340377},{"c":4.335,"h":4.34,"l":4.33,"n":56,"o":4.335,"t":"2026-10-02T18:30:00Z","v":6343,"vw":4.33788},{"c":4.335,"h":4.335,"l":4.33,"n":52,"o":4.33,"t":"2026-10-02T18:45:00Z","v":3334,"vw":4.333482},{"c":4.335,"h":4.34,"l":4.33,"n":70,"o":4.33,"t":"2026-10-02T19:00:00Z","v":2965,"vw":4.334735},{"c":4.33,"h":4.34,"l":4.33,"n":54,"o":4.335,"t":"2026-10-02T19:15:00Z","v":2615,"vw":4.335368},{"c":4.33,"h":4.3376,"l":4.32,"n":190,"o":4.33,"t":"2026-10-02T19:30:00Z","v":19862,"vw":4.329593},{"c":4.36,"h":4.36,"l":4.32,"n":606,"o":4.32,"t":"2026-10-02T19:45:00Z","v":41776,"vw":4.341328},{"c":4.36,"h":4.36,"l":4.36,"n":7,"o":4.36,"t":"2026-10-02T20:00:00Z","v":46072,"vw":4.36},{"c":4.3,"h":4.3,"l":4.28,"n":8,"o":4.28,"t":"2026-10-05T12:30:00Z","v":497,"vw":4.29115},{"c":4.27,"h":4.36,"l":4.2601,"n":142,"o":4.32,"t":"2026-10-05T13:30:00Z","v":18630,"vw":4.29433},{"c":4.31,"h":4.31,"l":4.26,"n":107,"o":4.26,"t":"2026-10-05T13:45:00Z","v":23278,"vw":4.274424},{"c":4.325,"h":4.355,"l":4.32,"n":268,"o":4.32,"t":"2026-10-05T14:00:00Z","v":23682,"vw":4.341806},{"c":4.3129,"h":4.33,"l":4.31,"n":101,"o":4.32,"t":"2026-10-05T14:15:00Z","v":8367,"vw":4.322028},{"c":4.33,"h":4.335,"l":4.305,"n":148,"o":4.31,"t":"2026-10-05T14:30:00Z","v":14182,"vw":4.3188},{"c":4.3601,"h":4.365,"l":4.335,"n":227,"o":4.335,"t":"2026-10-05T14:45:00Z","v":17367,"vw":4.352955},{"c":4.39,"h":4.395,"l":4.365,"n":132,"o":4.365,"t":"2026-10-05T15:00:00Z","v":11331,"vw":4.380766},{"c":4.385,"h":4.395,"l":4.38,"n":181,"o":4.395,"t":"2026-10-05T15:15:00Z","v":18779,"vw":4.387358},{"c":4.4,"h":4.405,"l":4.385,"n":99,"o":4.385,"t":"2026-10-05T15:30:00Z","v":9330,"vw":4.396837},{"c":4.425,"h":4.425,"l":4.395,"n":191,"o":4.4,"t":"2026-10-05T15:45:00Z","v":23339,"vw":4.407224},{"c":4.425,"h":4.425,"l":4.415,"n":44,"o":4.42,"t":"2026-10-05T16:00:00Z","v":9539,"vw":4.417333},{"c":4.42,"h":4.425,"l":4.42,"n":30,"o":4.425,"t":"2026-10-05T16:15:00Z","v":1973,"vw":4.424643},{"c":4.435,"h":4.445,"l":4.425,"n":98,"o":4.425,"t":"2026-10-05T16:30:00Z","v":13715,"vw":4.434987},{"c":4.435,"h":4.435,"l":4.43,"n":56,"o":4.435,"t":"2026-10-05T16:45:00Z","v":7092,"vw":4.430654},{"c":4.43,"h":4.435,"l":4.43,"n":21,"o":4.4324,"t":"2026-10-05T17:00:00Z","v":1490,"vw":4.432922},{"c":4.415,"h":4.435,"l":4.415,"n":138,"o":4.43,"t":"2026-10-05T17:15:00Z","v":11425,"vw":4.425631},{"c":4.4,"h":4.415,"l":4.4,"n":84,"o":4.415,"t":"2026-10-05T17:30:00Z","v":3646,"vw":4.40616},{"c":4.415,"h":4.415,"l":4.4,"n":55,"o":4.4,"t":"2026-10-05T17:45:00Z","v":6201,"vw":4.407606},{"c":4.425,"h":4.425,"l":4.42,"n":35,"o":4.42,"t":"2026-10-05T18:00:00Z","v":2928,"vw":4.422039},{"c":4.415,"h":4.435,"l":4.415,"n":113,"o":4.43,"t":"2026-10-05T18:15:00Z","v":12476,"vw":4.428712},{"c":4.39,"h":4.415,"l":4.39,"n":52,"o":4.415,"t":"2026-10-05T18:30:00Z","v":5748,"vw":4.407484},{"c":4.395,"h":4.396,"l":4.385,"n":101,"o":4.39,"t":"2026-10-05T18:45:00Z","v":17217,"vw":4.390894},{"c":4.4,"h":4.4099,"l":4.395,"n":61,"o":4.395,"t":"2026-10-05T19:00:00Z","v":15861,"vw":4.400826},{"c":4.385,"h":4.405,"l":4.385,"n":83,"o":4.405,"t":"2026-10-05T19:15:00Z","v":8755,"vw":4.394933},{"c":4.39,"h":4.39,"l":4.365,"n":146,"o":4.39,"t":"2026-10-05T19:30:00Z","v":22179,"vw":4.37744},{"c":4.43,"h":4.435,"l":4.39,"n":755,"o":4.395,"t":"2026-10-05T19:45:00Z","v":87474,"vw":4.423762},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-05T20:00:00Z","v":110235,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-06T09:15:00Z","v":309,"vw":4.42},{"c":4.4,"h":4.42,"l":4.4,"n":18,"o":4.42,"t":"2026-10-06T13:00:00Z","v":568,"vw":4.403738},{"c":4.37,"h":4.4352,"l":4.36,"n":163,"o":4.39,"t":"2026-10-06T13:30:00Z","v":16803,"vw":4.388244},{"c":4.375,"h":4.375,"l":4.355,"n":172,"o":4.365,"t":"2026-10-06T13:45:00Z","v":18717,"vw":4.363979},{"c":4.42,"h":4.42,"l":4.375,"n":109,"o":4.375,"t":"2026-10-06T14:00:00Z","v":10948,"vw":4.395281},{"c":4.44,"h":4.44,"l":4.42,"n":90,"o":4.42,"t":"2026-10-06T14:15:00Z","v":12227,"vw":4.430414},{"c":4.465,"h":4.465,"l":4.4447,"n":91,"o":4.45,"t":"2026-10-06T14:30:00Z","v":9751,"vw":4.45315},{"c":4.485,"h":4.49,"l":4.4619,"n":96,"o":4.465,"t":"2026-10-06T14:45:00Z","v":9861,"vw":4.480092},{"c":4.48,"h":4.49,"l":4.475,"n":148,"o":4.485,"t":"2026-10-06T15:00:00Z","v":17781,"vw":4.482451},{"c":4.505,"h":4.505,"l":4.48,"n":56,"o":4.48,"t":"2026-10-06T15:15:00Z","v":4613,"vw":4.487635},{"c":4.505,"h":4.515,"l":4.5,"n":81,"o":4.5,"t":"2026-10-06T15:30:00Z","v":9830,"vw":4.510294},{"c":4.515,"h":4.515,"l":4.5,"n":48,"o":4.5,"t":"2026-10-06T15:45:00Z","v":3318,"vw":4.504897},{"c":4.515,"h":4.515,"l":4.505,"n":60,"o":4.515,"t":"2026-10-06T16:00:00Z","v":5609,"vw":4.510195},{"c":4.51,"h":4.535,"l":4.5,"n":131,"o":4.52,"t":"2026-10-06T16:15:00Z","v":22305,"vw":4.517255},{"c":4.505,"h":4.515,"l":4.505,"n":43,"o":4.51,"t":"2026-10-06T16:30:00Z","v":5512,"vw":4.50975},{"c":4.505,"h":4.508,"l":4.5,"n":78,"o":4.505,"t":"2026-10-06T16:45:00Z","v":8460,"vw":4.504042},{"c":4.515,"h":4.52,"l":4.505,"n":48,"o":4.505,"t":"2026-10-06T17:00:00Z","v":4834,"vw":4.511046},{"c":4.51,"h":4.52,"l":4.51,"n":37,"o":4.51,"t":"2026-10-06T17:15:00Z","v":2892,"vw":4.5146},{"c":4.525,"h":4.525,"l":4.505,"n":110,"o":4.515,"t":"2026-10-06T17:30:00Z","v":13154,"vw":4.514912},{"c":4.5201,"h":4.525,"l":4.515,"n":52,"o":4.525,"t":"2026-10-06T17:45:00Z","v":6547,"vw":4.519962},{"c":4.525,"h":4.53,"l":4.525,"n":26,"o":4.525,"t":"2026-10-06T18:00:00Z","v":1485,"vw":4.525769},{"c":4.525,"h":4.525,"l":4.52,"n":28,"o":4.52,"t":"2026-10-06T18:15:00Z","v":1567,"vw":4.524177},{"c":4.515,"h":4.53,"l":4.505,"n":128,"o":4.53,"t":"2026-10-06T18:30:00Z","v":15567,"vw":4.516226},{"c":4.53,"h":4.535,"l":4.52,"n":65,"o":4.52,"t":"2026-10-06T18:45:00Z","v":6909,"vw":4.527101},{"c":4.525,"h":4.53,"l":4.52,"n":104,"o":4.53,"t":"2026-10-06T19:00:00Z","v":8025,"vw":4.522895},{"c":4.505,"h":4.5298,"l":4.505,"n":81,"o":4.525,"t":"2026-10-06T19:15:00Z","v":10174,"vw":4.514908},{"c":4.495,"h":4.51,"l":4.495,"n":85,"o":4.505,"t":"2026-10-06T19:30:00Z","v":17285,"vw":4.502539},{"c":4.485,"h":4.505,"l":4.48,"n":507,"o":4.495,"t":"2026-10-06T19:45:00Z","v":48857,"vw":4.493868},{"c":4.4,"h":4.48,"l":4.4,"n":16,"o":4.48,"t":"2026-10-06T20:00:00Z","v":27513,"vw":4.47968},{"c":4.52,"h":4.54,"l":4.5,"n":129,"o":4.5,"t":"2026-10-07T13:30:00Z","v":13881,"vw":4.515782},{"c":4.5,"h":4.51,"l":4.495,"n":82,"o":4.51,"t":"2026-10-07T13:45:00Z","v":8961,"vw":4.50668},{"c":4.485,"h":4.51,"l":4.48,"n":80,"o":4.51,"t":"2026-10-07T14:00:00Z","v":10539,"vw":4.494797},{"c":4.5,"h":4.5,"l":4.485,"n":127,"o":4.49,"t":"2026-10-07T14:15:00Z","v":22699,"vw":4.492207},{"c":4.505,"h":4.505,"l":4.49,"n":100,"o":4.505,"t":"2026-10-07T14:30:00Z","v":9512,"vw":4.499566},{"c":4.5,"h":4.515,"l":4.5,"n":124,"o":4.505,"t":"2026-10-07T14:45:00Z","v":11440,"vw":4.506196},{"c":4.5,"h":4.505,"l":4.49,"n":46,"o":4.505,"t":"2026-10-07T15:00:00Z","v":4348,"vw":4.499558},{"c":4.495,"h":4.5,"l":4.475,"n":329,"o":4.495,"t":"2026-10-07T15:15:00Z","v":37579,"vw":4.4844},{"c":4.515,"h":4.515,"l":4.495,"n":74,"o":4.495,"t":"2026-10-07T15:30:00Z","v":9019,"vw":4.509152},{"c":4.495,"h":4.515,"l":4.49,"n":102,"o":4.515,"t":"2026-10-07T15:45:00Z","v":11932,"vw":4.502838},{"c":4.485,"h":4.495,"l":4.485,"n":59,"o":4.495,"t":"2026-10-07T16:00:00Z","v":7251,"vw":4.491417},{"c":4.48,"h":4.49,"l":4.48,"n":33,"o":4.485,"t":"2026-10-07T16:15:00Z","v":2128,"vw":4.484728},{"c":4.485,"h":4.485,"l":4.48,"n":40,"o":4.485,"t":"2026-10-07T16:30:00Z","v":3734,"vw":4.48275},{"c":4.49,"h":4.495,"l":4.48,"n":70,"o":4.485,"t":"2026-10-07T16:45:00Z","v":7185,"vw":4.488887},{"c":4.495,"h":4.495,"l":4.485,"n":86,"o":4.495,"t":"2026-10-07T17:00:00Z","v":11887,"vw":4.489809},{"c":4.465,"h":4.495,"l":4.465,"n":78,"o":4.49,"t":"2026-10-07T17:15:00Z","v":9645,"vw":4.48528},{"c":4.455,"h":4.465,"l":4.455,"n":66,"o":4.465,"t":"2026-10-07T17:30:00Z","v":10008,"vw":4.458763},{"c":4.455,"h":4.46,"l":4.445,"n":83,"o":4.45,"t":"2026-10-07T17:45:00Z","v":14384,"vw":4.453715},{"c":4.465,"h":4.48,"l":4.455,"n":124,"o":4.455,"t":"2026-10-07T18:00:00Z","v":15903,"vw":4.466101},{"c":4.475,"h":4.488,"l":4.465,"n":110,"o":4.465,"t":"2026-10-07T18:15:00Z","v":16207,"vw":4.473567},{"c":4.465,"h":4.475,"l":4.46,"n":170,"o":4.475,"t":"2026-10-07T18:30:00Z","v":31567,"vw":4.467654},{"c":4.465,"h":4.468,"l":4.46,"n":33,"o":4.465,"t":"2026-10-07T18:45:00Z","v":2241,"vw":4.465597},{"c":4.435,"h":4.47,"l":4.435,"n":255,"o":4.465,"t":"2026-10-07T19:00:00Z","v":39749,"vw":4.457941},{"c":4.45,"h":4.455,"l":4.435,"n":152,"o":4.4399,"t":"2026-10-07T19:15:00Z","v":25218,"vw":4.443492},{"c":4.455,"h":4.455,"l":4.44,"n":186,"o":4.44,"t":"2026-10-07T19:30:00Z","v":15551,"vw":4.446424},{"c":4.465,"h":4.47,"l":4.44,"n":689,"o":4.455,"t":"2026-10-07T19:45:00Z","v":56967,"vw":4.452924},{"c":4.49,"h":4.49,"l":4.46,"n":13,"o":4.46,"t":"2026-10-07T20:00:00Z","v":43642,"vw":4.460235},{"c":4.57,"h":4.57,"l":4.55,"n":6,"o":4.55,"t":"2026-10-08T12:00:00Z","v":2858,"vw":4.567544},{"c":4.585,"h":4.585,"l":4.53,"n":123,"o":4.55,"t":"2026-10-08T13:30:00Z","v":15115,"vw":4.55446},{"c":4.545,"h":4.59,"l":4.545,"n":170,"o":4.585,"t":"2026-10-08T13:45:00Z","v":11367,"vw":4.568354},{"c":4.545,"h":4.55,"l":4.53,"n":179,"o":4.545,"t":"2026-10-08T14:00:00Z","v":18226,"vw":4.539415},{"c":4.55,"h":4.555,"l":4.535,"n":152,"o":4.545,"t":"2026-10-08T14:15:00Z","v":16689,"vw":4.544793},{"c":4.565,"h":4.57,"l":4.54,"n":149,"o":4.55,"t":"2026-10-08T14:30:00Z","v":33973,"vw":4.550437},{"c":4.575,"h":4.575,"l":4.565,"n":67,"o":4.565,"t":"2026-10-08T14:45:00Z","v":6420,"vw":4.570964},{"c":4.5935,"h":4.595,"l":4.575,"n":142,"o":4.58,"t":"2026-10-08T15:00:00Z","v":19881,"vw":4.588568},{"c":4.61,"h":4.62,"l":4.585,"n":119,"o":4.595,"t":"2026-10-08T15:15:00Z","v":15896,"vw":4.599966},{"c":4.645,"h":4.6499,"l":4.615,"n":114,"o":4.615,"t":"2026-10-08T15:30:00Z","v":24451,"vw":4.635991},{"c":4.655,"h":4.665,"l":4.645,"n":122,"o":4.65,"t":"2026-10-08T15:45:00Z","v":15664,"vw":4.656341},{"c":4.665,"h":4.665,"l":4.65,"n":109,"o":4.6599,"t":"2026-10-08T16:00:00Z","v":10762,"vw":4.659465},{"c":4.655,"h":4.665,"l":4.62,"n":574,"o":4.665,"t":"2026-10-08T16:15:00Z","v":73119,"vw":4.639754},{"c":4.59,"h":4.658,"l":4.59,"n":202,"o":4.655,"t":"2026-10-08T16:30:00Z","v":43058,"vw":4.626331},{"c":4.64,"h":4.6423,"l":4.595,"n":192,"o":4.595,"t":"2026-10-08T16:45:00Z","v":34702,"vw":4.620148},{"c":4.655,"h":4.655,"l":4.635,"n":88,"o":4.645,"t":"2026-10-08T17:00:00Z","v":19169,"vw":4.645963},{"c":4.665,"h":4.665,"l":4.645,"n":95,"o":4.65,"t":"2026-10-08T17:15:00Z","v":10080,"vw":4.653597},{"c":4.625,"h":4.67,"l":4.625,"n":197,"o":4.665,"t":"2026-10-08T17:30:00Z","v":23514,"vw":4.641246},{"c":4.625,"h":4.63,"l":4.62,"n":59,"o":4.625,"t":"2026-10-08T17:45:00Z","v":6738,"vw":4.6239},{"c":4.635,"h":4.64,"l":4.625,"n":78,"o":4.625,"t":"2026-10-08T18:00:00Z","v":10413,"vw":4.633609},{"c":4.63,"h":4.64,"l":4.63,"n":73,"o":4.64,"t":"2026-10-08T18:15:00Z","v":7527,"vw":4.636213},{"c":4.63,"h":4.635,"l":4.625,"n":83,"o":4.6302,"t":"2026-10-08T18:30:00Z","v":7689,"vw":4.628945},{"c":4.625,"h":4.635,"l":4.625,"n":84,"o":4.63,"t":"2026-10-08T18:45:00Z","v":7992,"vw":4.629371},{"c":4.635,"h":4.635,"l":4.6214,"n":92,"o":4.6219,"t":"2026-10-08T19:00:00Z","v":16189,"vw":4.629982},{"c":4.615,"h":4.64,"l":4.615,"n":149,"o":4.64,"t":"2026-10-08T19:15:00Z","v":13885,"vw":4.632388},{"c":4.595,"h":4.62,"l":4.59,"n":245,"o":4.615,"t":"2026-10-08T19:30:00Z","v":25058,"vw":4.60256},{"c":4.58,"h":4.6,"l":4.58,"n":586,"o":4.595,"t":"2026-10-08T19:45:00Z","v":36588,"vw":4.590081},{"c":4.58,"h":4.58,"l":4.58,"n":20,"o":4.58,"t":"2026-10-08T20:00:00Z","v":36318,"vw":4.58},{"c":4.5713,"h":4.5713,"l":4.5713,"n":1,"o":4.5713,"t":"2026-10-08T21:45:00Z","v":800,"vw":4.5713},{"c":4.615,"h":4.62,"l":4.52,"n":175,"o":4.52,"t":"2026-10-09T13:30:00Z","v":14161,"vw":4.584905},{"c":4.605,"h":4.61,"l":4.595,"n":140,"o":4.61,"t":"2026-10-09T13:45:00Z","v":11184,"vw":4.59868},{"c":4.585,"h":4.605,"l":4.585,"n":120,"o":4.6025,"t":"2026-10-09T14:00:00Z","v":20039,"vw":4.596336},{"c":4.59,"h":4.59,"l":4.575,"n":139,"o":4.585,"t":"2026-10-09T14:15:00Z","v":17248,"vw":4.581635},{"c":4.595,"h":4.595,"l":4.59,"n":26,"o":4.59,"t":"2026-10-09T14:30:00Z","v":2840,"vw":4.591019},{"c":4.605,"h":4.61,"l":4.595,"n":67,"o":4.595,"t":"2026-10-09T14:45:00Z","v":8367,"vw":4.603245},{"c":4.6,"h":4.605,"l":4.59,"n":266,"o":4.605,"t":"2026-10-09T15:00:00Z","v":27542,"vw":4.598632},{"c":4.59,"h":4.595,"l":4.585,"n":101,"o":4.595,"t":"2026-10-09T15:15:00Z","v":10244,"vw":4.590034},{"c":4.55,"h":4.59,"l":4.55,"n":180,"o":4.59,"t":"2026-10-09T15:30:00Z","v":17747,"vw":4.566076},{"c":4.552,"h":4.555,"l":4.55,"n":115,"o":4.55,"t":"2026-10-09T15:45:00Z","v":13756,"vw":4.551512},{"c":4.55,"h":4.555,"l":4.545,"n":54,"o":4.555,"t":"2026-10-09T16:00:00Z","v":3561,"vw":4.549621},{"c":4.53,"h":4.545,"l":4.53,"n":55,"o":4.545,"t":"2026-10-09T16:15:00Z","v":8134,"vw":4.542724},{"c":4.525,"h":4.535,"l":4.525,"n":135,"o":4.535,"t":"2026-10-09T16:30:00Z","v":11059,"vw":4.533563},{"c":4.49,"h":4.52,"l":4.49,"n":130,"o":4.52,"t":"2026-10-09T16:45:00Z","v":22981,"vw":4.513399},{"c":4.48,"h":4.49,"l":4.475,"n":86,"o":4.49,"t":"2026-10-09T17:00:00Z","v":9006,"vw":4.482148},{"c":4.4805,"h":4.49,"l":4.475,"n":89,"o":4.485,"t":"2026-10-09T17:15:00Z","v":7911,"vw":4.482115},{"c":4.485,"h":4.485,"l":4.48,"n":38,"o":4.485,"t":"2026-10-09T17:30:00Z","v":5233,"vw":4.48379},{"c":4.505,"h":4.505,"l":4.485,"n":90,"o":4.485,"t":"2026-10-09T17:45:00Z","v":14272,"vw":4.490154},{"c":4.485,"h":4.505,"l":4.485,"n":70,"o":4.505,"t":"2026-10-09T18:00:00Z","v":8636,"vw":4.495246},{"c":4.485,"h":4.495,"l":4.48,"n":68,"o":4.49,"t":"2026-10-09T18:15:00Z","v":6359,"vw":4.488666},{"c":4.485,"h":4.49,"l":4.48,"n":30,"o":4.48,"t":"2026-10-09T18:30:00Z","v":1455,"vw":4.484995},{"c":4.465,"h":4.485,"l":4.44,"n":313,"o":4.485,"t":"2026-10-09T18:45:00Z","v":28355,"vw":4.463256},{"c":4.465,"h":4.47,"l":4.46,"n":35,"o":4.465,"t":"2026-10-09T19:00:00Z","v":1904,"vw":4.466161},{"c":4.46,"h":4.47,"l":4.46,"n":47,"o":4.47,"t":"2026-10-09T19:15:00Z","v":4091,"vw":4.467196},{"c":4.46,"h":4.47,"l":4.45,"n":209,"o":4.465,"t":"2026-10-09T19:30:00Z","v":21239,"vw":4.463573},{"c":4.46,"h":4.47,"l":4.46,"n":618,"o":4.46,"t":"2026-10-09T19:45:00Z","v":44205,"vw":4.46388},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-10-09T20:00:00Z","v":24679,"vw":4.46},{"c":4.51,"h":4.51,"l":4.51,"n":9,"o":4.51,"t":"2026-10-12T12:30:00Z","v":367,"vw":4.51},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-12T13:00:00Z","v":180,"vw":4.54},{"c":4.575,"h":4.575,"l":4.49,"n":162,"o":4.49,"t":"2026-10-12T13:30:00Z","v":14950,"vw":4.539045},{"c":4.575,"h":4.595,"l":4.575,"n":126,"o":4.58,"t":"2026-10-12T13:45:00Z","v":13087,"vw":4.584261},{"c":4.51,"h":4.58,"l":4.51,"n":102,"o":4.58,"t":"2026-10-12T14:00:00Z","v":10228,"vw":4.54872},{"c":4.505,"h":4.525,"l":4.502,"n":115,"o":4.515,"t":"2026-10-12T14:15:00Z","v":11963,"vw":4.514629},{"c":4.505,"h":4.505,"l":4.495,"n":72,"o":4.505,"t":"2026-10-12T14:30:00Z","v":4284,"vw":4.501761},{"c":4.515,"h":4.535,"l":4.505,"n":126,"o":4.505,"t":"2026-10-12T14:45:00Z","v":12553,"vw":4.522084},{"c":4.505,"h":4.5151,"l":4.505,"n":70,"o":4.515,"t":"2026-10-12T15:00:00Z","v":7972,"vw":4.509742},{"c":4.505,"h":4.505,"l":4.495,"n":87,"o":4.5,"t":"2026-10-12T15:15:00Z","v":9445,"vw":4.501973},{"c":4.525,"h":4.5299,"l":4.505,"n":79,"o":4.505,"t":"2026-10-12T15:30:00Z","v":17339,"vw":4.510872},{"c":4.525,"h":4.525,"l":4.52,"n":36,"o":4.525,"t":"2026-10-12T15:45:00Z","v":2128,"vw":4.523268},{"c":4.52,"h":4.535,"l":4.52,"n":98,"o":4.525,"t":"2026-10-12T16:00:00Z","v":11247,"vw":4.529874},{"c":4.525,"h":4.54,"l":4.515,"n":152,"o":4.52,"t":"2026-10-12T16:15:00Z","v":21568,"vw":4.535208},{"c":4.52,"h":4.525,"l":4.52,"n":49,"o":4.52,"t":"2026-10-12T16:30:00Z","v":7709,"vw":4.524321},{"c":4.51,"h":4.525,"l":4.51,"n":57,"o":4.525,"t":"2026-10-12T16:45:00Z","v":5319,"vw":4.520978},{"c":4.52,"h":4.525,"l":4.5133,"n":81,"o":4.515,"t":"2026-10-12T17:00:00Z","v":6142,"vw":4.518993},{"c":4.52,"h":4.525,"l":4.515,"n":62,"o":4.525,"t":"2026-10-12T17:15:00Z","v":7774,"vw":4.52138},{"c":4.52,"h":4.525,"l":4.52,"n":36,"o":4.52,"t":"2026-10-12T17:30:00Z","v":2377,"vw":4.52102},{"c":4.53,"h":4.54,"l":4.52,"n":77,"o":4.525,"t":"2026-10-12T17:45:00Z","v":6141,"vw":4.53171},{"c":4.535,"h":4.545,"l":4.535,"n":119,"o":4.535,"t":"2026-10-12T18:00:00Z","v":15632,"vw":4.538792},{"c":4.535,"h":4.535,"l":4.53,"n":45,"o":4.535,"t":"2026-10-12T18:15:00Z","v":3481,"vw":4.534327},{"c":4.535,"h":4.535,"l":4.53,"n":53,"o":4.535,"t":"2026-10-12T18:30:00Z","v":3750,"vw":4.533924},{"c":4.54,"h":4.54,"l":4.535,"n":43,"o":4.54,"t":"2026-10-12T18:45:00Z","v":2696,"vw":4.536977},{"c":4.54,"h":4.56,"l":4.53,"n":415,"o":4.535,"t":"2026-10-12T19:00:00Z","v":94568,"vw":4.547272},{"c":4.545,"h":4.55,"l":4.54,"n":121,"o":4.54,"t":"2026-10-12T19:15:00Z","v":10482,"vw":4.545077},{"c":4.535,"h":4.5476,"l":4.5305,"n":227,"o":4.545,"t":"2026-10-12T19:30:00Z","v":10950,"vw":4.540462},{"c":4.515,"h":4.535,"l":4.505,"n":824,"o":4.535,"t":"2026-10-12T19:45:00Z","v":57480,"vw":4.520516},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-12T20:00:00Z","v":33688,"vw":4.51},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-13T13:15:00Z","v":101,"vw":4.53},{"c":4.61,"h":4.62,"l":4.55,"n":296,"o":4.56,"t":"2026-10-13T13:30:00Z","v":35251,"vw":4.590896},{"c":4.6,"h":4.635,"l":4.59,"n":155,"o":4.61,"t":"2026-10-13T13:45:00Z","v":20897,"vw":4.619802},{"c":4.615,"h":4.615,"l":4.6,"n":253,"o":4.61,"t":"2026-10-13T14:00:00Z","v":14555,"vw":4.603359},{"c":4.63,"h":4.63,"l":4.615,"n":115,"o":4.615,"t":"2026-10-13T14:15:00Z","v":8020,"vw":4.627341},{"c":4.6381,"h":4.64,"l":4.63,"n":78,"o":4.635,"t":"2026-10-13T14:30:00Z","v":7575,"vw":4.635253},{"c":4.65,"h":4.66,"l":4.635,"n":196,"o":4.635,"t":"2026-10-13T14:45:00Z","v":28949,"vw":4.645941},{"c":4.64,"h":4.6477,"l":4.632,"n":151,"o":4.64,"t":"2026-10-13T15:00:00Z","v":21755,"vw":4.638559},{"c":4.6206,"h":4.64,"l":4.62,"n":106,"o":4.635,"t":"2026-10-13T15:15:00Z","v":7564,"vw":4.628092},{"c":4.63,"h":4.63,"l":4.6114,"n":182,"o":4.62,"t":"2026-10-13T15:30:00Z","v":35893,"vw":4.620215},{"c":4.615,"h":4.635,"l":4.615,"n":205,"o":4.63,"t":"2026-10-13T15:45:00Z","v":15211,"vw":4.62696},{"c":4.605,"h":4.615,"l":4.6,"n":70,"o":4.615,"t":"2026-10-13T16:00:00Z","v":13846,"vw":4.603858},{"c":4.6,"h":4.62,"l":4.6,"n":134,"o":4.6099,"t":"2026-10-13T16:15:00Z","v":21838,"vw":4.607701},{"c":4.6,"h":4.6,"l":4.59,"n":76,"o":4.6,"t":"2026-10-13T16:30:00Z","v":6414,"vw":4.595975},{"c":4.62,"h":4.62,"l":4.595,"n":94,"o":4.595,"t":"2026-10-13T16:45:00Z","v":13588,"vw":4.60474},{"c":4.61,"h":4.62,"l":4.61,"n":48,"o":4.615,"t":"2026-10-13T17:00:00Z","v":3358,"vw":4.615187},{"c":4.605,"h":4.615,"l":4.6,"n":66,"o":4.615,"t":"2026-10-13T17:15:00Z","v":6377,"vw":4.608931},{"c":4.595,"h":4.6,"l":4.59,"n":75,"o":4.6,"t":"2026-10-13T17:30:00Z","v":7603,"vw":4.598239},{"c":4.615,"h":4.6199,"l":4.5981,"n":67,"o":4.5981,"t":"2026-10-13T17:45:00Z","v":6418,"vw":4.607638},{"c":4.605,"h":4.62,"l":4.6,"n":115,"o":4.62,"t":"2026-10-13T18:00:00Z","v":11172,"vw":4.609423},{"c":4.605,"h":4.605,"l":4.605,"n":25,"o":4.605,"t":"2026-10-13T18:15:00Z","v":2423,"vw":4.605},{"c":4.61,"h":4.61,"l":4.6,"n":74,"o":4.6,"t":"2026-10-13T18:30:00Z","v":7067,"vw":4.607736},{"c":4.61,"h":4.61,"l":4.605,"n":50,"o":4.61,"t":"2026-10-13T18:45:00Z","v":4339,"vw":4.607585},{"c":4.605,"h":4.61,"l":4.6,"n":55,"o":4.605,"t":"2026-10-13T19:00:00Z","v":3398,"vw":4.607104},{"c":4.61,"h":4.61,"l":4.605,"n":46,"o":4.61,"t":"2026-10-13T19:15:00Z","v":2627,"vw":4.609406},{"c":4.605,"h":4.61,"l":4.6,"n":137,"o":4.605,"t":"2026-10-13T19:30:00Z","v":13537,"vw":4.604684},{"c":4.6,"h":4.615,"l":4.6,"n":376,"o":4.605,"t":"2026-10-13T19:45:00Z","v":35508,"vw":4.605485},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-13T20:00:00Z","v":32054,"vw":4.61},{"c":4.5201,"h":4.62,"l":4.5201,"n":156,"o":4.61,"t":"2026-10-14T13:30:00Z","v":19993,"vw":4.5768},{"c":4.525,"h":4.535,"l":4.51,"n":147,"o":4.525,"t":"2026-10-14T13:45:00Z","v":17554,"vw":4.522257},{"c":4.525,"h":4.54,"l":4.505,"n":131,"o":4.52,"t":"2026-10-14T14:00:00Z","v":15420,"vw":4.521067},{"c":4.53,"h":4.54,"l":4.515,"n":159,"o":4.525,"t":"2026-10-14T14:15:00Z","v":36883,"vw":4.52851},{"c":4.515,"h":4.535,"l":4.51,"n":131,"o":4.535,"t":"2026-10-14T14:30:00Z","v":12976,"vw":4.517195},{"c":4.505,"h":4.52,"l":4.505,"n":72,"o":4.51,"t":"2026-10-14T14:45:00Z","v":6055,"vw":4.511135},{"c":4.495,"h":4.505,"l":4.495,"n":127,"o":4.505,"t":"2026-10-14T15:00:00Z","v":8723,"vw":4.500244},{"c":4.475,"h":4.495,"l":4.47,"n":85,"o":4.495,"t":"2026-10-14T15:15:00Z","v":8044,"vw":4.483486},{"c":4.4384,"h":4.475,"l":4.435,"n":92,"o":4.475,"t":"2026-10-14T15:30:00Z","v":12071,"vw":4.45175},{"c":4.445,"h":4.445,"l":4.425,"n":66,"o":4.43,"t":"2026-10-14T15:45:00Z","v":11891,"vw":4.432793},{"c":4.455,"h":4.455,"l":4.4432,"n":68,"o":4.445,"t":"2026-10-14T16:00:00Z","v":11602,"vw":4.445879},{"c":4.465,"h":4.47,"l":4.45,"n":114,"o":4.455,"t":"2026-10-14T16:15:00Z","v":16501,"vw":4.465327},{"c":4.4751,"h":4.48,"l":4.465,"n":35,"o":4.465,"t":"2026-10-14T16:30:00Z","v":7078,"vw":4.473078},{"c":4.46,"h":4.48,"l":4.46,"n":73,"o":4.475,"t":"2026-10-14T16:45:00Z","v":13507,"vw":4.472134},{"c":4.435,"h":4.465,"l":4.43,"n":95,"o":4.46,"t":"2026-10-14T17:00:00Z","v":11814,"vw":4.45223},{"c":4.415,"h":4.43,"l":4.405,"n":94,"o":4.43,"t":"2026-10-14T17:15:00Z","v":10998,"vw":4.416816},{"c":4.435,"h":4.435,"l":4.415,"n":71,"o":4.415,"t":"2026-10-14T17:30:00Z","v":6507,"vw":4.425034},{"c":4.445,"h":4.45,"l":4.435,"n":54,"o":4.435,"t":"2026-10-14T17:45:00Z","v":4922,"vw":4.443871},{"c":4.435,"h":4.45,"l":4.42,"n":157,"o":4.45,"t":"2026-10-14T18:00:00Z","v":16575,"vw":4.434534},{"c":4.41,"h":4.435,"l":4.41,"n":115,"o":4.435,"t":"2026-10-14T18:15:00Z","v":19324,"vw":4.421363},{"c":4.413,"h":4.415,"l":4.41,"n":35,"o":4.415,"t":"2026-10-14T18:30:00Z","v":1844,"vw":4.412572},{"c":4.395,"h":4.42,"l":4.39,"n":144,"o":4.41,"t":"2026-10-14T18:45:00Z","v":14397,"vw":4.401729},{"c":4.375,"h":4.3999,"l":4.37,"n":201,"o":4.39,"t":"2026-10-14T19:00:00Z","v":17953,"vw":4.385838},{"c":4.365,"h":4.38,"l":4.365,"n":122,"o":4.37,"t":"2026-10-14T19:15:00Z","v":13668,"vw":4.37133},{"c":4.375,"h":4.38,"l":4.365,"n":125,"o":4.365,"t":"2026-10-14T19:30:00Z","v":11335,"vw":4.370984},{"c":4.35,"h":4.375,"l":4.34,"n":616,"o":4.375,"t":"2026-10-14T19:45:00Z","v":71009,"vw":4.355131},{"c":4.34,"h":4.34,"l":4.34,"n":7,"o":4.34,"t":"2026-10-14T20:00:00Z","v":56783,"vw":4.34},{"c":4.1569,"h":4.1569,"l":4.1569,"n":1,"o":4.1569,"t":"2026-10-14T22:00:00Z","v":100,"vw":4.1569},{"c":4.6408,"h":4.6408,"l":4.6408,"n":1,"o":4.6408,"t":"2026-10-15T12:30:00Z","v":200,"vw":4.6408},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-15T13:00:00Z","v":803,"vw":4.35},{"c":4.32,"h":4.335,"l":4.25,"n":120,"o":4.335,"t":"2026-10-15T13:30:00Z","v":21043,"vw":4.308985},{"c":4.28,"h":4.32,"l":4.27,"n":292,"o":4.32,"t":"2026-10-15T13:45:00Z","v":40583,"vw":4.288545},{"c":4.35,"h":4.37,"l":4.2801,"n":164,"o":4.285,"t":"2026-10-15T14:00:00Z","v":28435,"vw":4.331558},{"c":4.295,"h":4.355,"l":4.295,"n":208,"o":4.355,"t":"2026-10-15T14:15:00Z","v":29713,"vw":4.337545},{"c":4.305,"h":4.32,"l":4.285,"n":122,"o":4.29,"t":"2026-10-15T14:30:00Z","v":12705,"vw":4.300229},{"c":4.325,"h":4.335,"l":4.305,"n":112,"o":4.305,"t":"2026-10-15T14:45:00Z","v":16920,"vw":4.323017},{"c":4.295,"h":4.325,"l":4.295,"n":80,"o":4.325,"t":"2026-10-15T15:00:00Z","v":10765,"vw":4.307821},{"c":4.335,"h":4.335,"l":4.3,"n":152,"o":4.3,"t":"2026-10-15T15:15:00Z","v":15450,"vw":4.321232},{"c":4.325,"h":4.34,"l":4.315,"n":125,"o":4.335,"t":"2026-10-15T15:30:00Z","v":13060,"vw":4.326244},{"c":4.325,"h":4.325,"l":4.315,"n":46,"o":4.325,"t":"2026-10-15T15:45:00Z","v":11459,"vw":4.320341},{"c":4.345,"h":4.345,"l":4.325,"n":184,"o":4.33,"t":"2026-10-15T16:00:00Z","v":31431,"vw":4.334126},{"c":4.345,"h":4.345,"l":4.33,"n":73,"o":4.34,"t":"2026-10-15T16:15:00Z","v":10987,"vw":4.339356},{"c":4.34,"h":4.35,"l":4.34,"n":36,"o":4.345,"t":"2026-10-15T16:30:00Z","v":2143,"vw":4.345174},{"c":4.34,"h":4.355,"l":4.34,"n":92,"o":4.345,"t":"2026-10-15T16:45:00Z","v":15534,"vw":4.348555},{"c":4.35,"h":4.35,"l":4.34,"n":26,"o":4.345,"t":"2026-10-15T17:00:00Z","v":2071,"vw":4.344216},{"c":4.35,"h":4.35,"l":4.34,"n":48,"o":4.345,"t":"2026-10-15T17:15:00Z","v":6385,"vw":4.342108},{"c":4.335,"h":4.348,"l":4.33,"n":73,"o":4.345,"t":"2026-10-15T17:30:00Z","v":6646,"vw":4.338482},{"c":4.35,"h":4.35,"l":4.33,"n":77,"o":4.335,"t":"2026-10-15T17:45:00Z","v":10985,"vw":4.335809},{"c":4.335,"h":4.35,"l":4.335,"n":58,"o":4.345,"t":"2026-10-15T18:00:00Z","v":10012,"vw":4.342049},{"c":4.335,"h":4.335,"l":4.33,"n":15,"o":4.335,"t":"2026-10-15T18:15:00Z","v":1053,"vw":4.33375},{"c":4.34,"h":4.34,"l":4.33,"n":67,"o":4.335,"t":"2026-10-15T18:30:00Z","v":8217,"vw":4.338454},{"c":4.325,"h":4.335,"l":4.325,"n":64,"o":4.33,"t":"2026-10-15T18:45:00Z","v":4312,"vw":4.330532},{"c":4.335,"h":4.34,"l":4.33,"n":58,"o":4.33,"t":"2026-10-15T19:00:00Z","v":7076,"vw":4.332324},{"c":4.335,"h":4.34,"l":4.3301,"n":55,"o":4.3301,"t":"2026-10-15T19:15:00Z","v":3456,"vw":4.333994},{"c":4.315,"h":4.335,"l":4.315,"n":226,"o":4.335,"t":"2026-10-15T19:30:00Z","v":20284,"vw":4.329922},{"c":4.36,"h":4.36,"l":4.315,"n":364,"o":4.32,"t":"2026-10-15T19:45:00Z","v":21000,"vw":4.339791},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-10-15T20:00:00Z","v":28508,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-15T21:45:00Z","v":100,"vw":4.38},{"c":4.4016,"h":4.4201,"l":4.4,"n":94,"o":4.4,"t":"2026-10-16T13:30:00Z","v":20637,"vw":4.41261},{"c":4.425,"h":4.435,"l":4.405,"n":182,"o":4.405,"t":"2026-10-16T13:45:00Z","v":24052,"vw":4.42405},{"c":4.405,"h":4.43,"l":4.405,"n":119,"o":4.425,"t":"2026-10-16T14:00:00Z","v":17653,"vw":4.420314},{"c":4.425,"h":4.425,"l":4.4,"n":64,"o":4.405,"t":"2026-10-16T14:15:00Z","v":5274,"vw":4.412702},{"c":4.425,"h":4.435,"l":4.425,"n":45,"o":4.425,"t":"2026-10-16T14:30:00Z","v":8938,"vw":4.42892},{"c":4.445,"h":4.445,"l":4.425,"n":72,"o":4.4299,"t":"2026-10-16T14:45:00Z","v":12304,"vw":4.434315},{"c":4.435,"h":4.46,"l":4.435,"n":323,"o":4.4499,"t":"2026-10-16T15:00:00Z","v":44147,"vw":4.446409},{"c":4.415,"h":4.44,"l":4.415,"n":113,"o":4.44,"t":"2026-10-16T15:15:00Z","v":10534,"vw":4.432849},{"c":4.435,"h":4.435,"l":4.4101,"n":154,"o":4.415,"t":"2026-10-16T15:30:00Z","v":23110,"vw":4.419917},{"c":4.44,"h":4.445,"l":4.43,"n":128,"o":4.435,"t":"2026-10-16T15:45:00Z","v":12868,"vw":4.439846},{"c":4.43,"h":4.4377,"l":4.42,"n":79,"o":4.435,"t":"2026-10-16T16:00:00Z","v":15304,"vw":4.429724},{"c":4.45,"h":4.455,"l":4.435,"n":52,"o":4.435,"t":"2026-10-16T16:15:00Z","v":3360,"vw":4.445689},{"c":4.455,"h":4.455,"l":4.445,"n":75,"o":4.45,"t":"2026-10-16T16:30:00Z","v":19819,"vw":4.450686},{"c":4.465,"h":4.465,"l":4.45,"n":84,"o":4.45,"t":"2026-10-16T16:45:00Z","v":12931,"vw":4.457677},{"c":4.46,"h":4.468,"l":4.455,"n":101,"o":4.465,"t":"2026-10-16T17:00:00Z","v":12078,"vw":4.461102},{"c":4.465,"h":4.475,"l":4.465,"n":55,"o":4.465,"t":"2026-10-16T17:15:00Z","v":7122,"vw":4.469851},{"c":4.455,"h":4.465,"l":4.44,"n":91,"o":4.465,"t":"2026-10-16T17:30:00Z","v":10434,"vw":4.45419},{"c":4.455,"h":4.455,"l":4.455,"n":14,"o":4.455,"t":"2026-10-16T17:45:00Z","v":786,"vw":4.455},{"c":4.46,"h":4.465,"l":4.455,"n":61,"o":4.455,"t":"2026-10-16T18:00:00Z","v":8604,"vw":4.460437},{"c":4.455,"h":4.46,"l":4.45,"n":24,"o":4.455,"t":"2026-10-16T18:15:00Z","v":3867,"vw":4.455985},{"c":4.465,"h":4.465,"l":4.4599,"n":35,"o":4.4599,"t":"2026-10-16T18:30:00Z","v":2568,"vw":4.46049},{"c":4.47,"h":4.47,"l":4.465,"n":34,"o":4.47,"t":"2026-10-16T18:45:00Z","v":3888,"vw":4.467134},{"c":4.455,"h":4.47,"l":4.445,"n":167,"o":4.47,"t":"2026-10-16T19:00:00Z","v":21733,"vw":4.45446},{"c":4.455,"h":4.46,"l":4.455,"n":18,"o":4.455,"t":"2026-10-16T19:15:00Z","v":2261,"vw":4.455525},{"c":4.445,"h":4.46,"l":4.44,"n":109,"o":4.455,"t":"2026-10-16T19:30:00Z","v":12003,"vw":4.446963},{"c":4.43,"h":4.455,"l":4.42,"n":437,"o":4.445,"t":"2026-10-16T19:45:00Z","v":35198,"vw":4.438971},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-16T20:00:00Z","v":36311,"vw":4.43},{"c":4.0845,"h":4.0845,"l":4.0845,"n":1,"o":4.0845,"t":"2026-10-16T23:00:00Z","v":200,"vw":4.0845},{"c":4.47,"h":4.47,"l":4.43,"n":140,"o":4.43,"t":"2026-10-19T13:30:00Z","v":16093,"vw":4.450821},{"c":4.47,"h":4.5,"l":4.47,"n":139,"o":4.475,"t":"2026-10-19T13:45:00Z","v":16900,"vw":4.488005},{"c":4.475,"h":4.48,"l":4.46,"n":97,"o":4.46,"t":"2026-10-19T14:00:00Z","v":18668,"vw":4.466906},{"c":4.485,"h":4.485,"l":4.4701,"n":29,"o":4.4701,"t":"2026-10-19T14:15:00Z","v":2814,"vw":4.475489},{"c":4.475,"h":4.495,"l":4.475,"n":113,"o":4.485,"t":"2026-10-19T14:30:00Z","v":11730,"vw":4.486451},{"c":4.475,"h":4.475,"l":4.47,"n":16,"o":4.47,"t":"2026-10-19T14:45:00Z","v":966,"vw":4.474121},{"c":4.4561,"h":4.47,"l":4.45,"n":78,"o":4.47,"t":"2026-10-19T15:00:00Z","v":7056,"vw":4.461449},{"c":4.465,"h":4.47,"l":4.45,"n":125,"o":4.455,"t":"2026-10-19T15:15:00Z","v":15042,"vw":4.465976},{"c":4.485,"h":4.49,"l":4.47,"n":66,"o":4.47,"t":"2026-10-19T15:30:00Z","v":11369,"vw":4.48278},{"c":4.48,"h":4.49,"l":4.47,"n":180,"o":4.485,"t":"2026-10-19T15:45:00Z","v":24773,"vw":4.479079},{"c":4.48,"h":4.485,"l":4.48,"n":61,"o":4.48,"t":"2026-10-19T16:00:00Z","v":6122,"vw":4.480778},{"c":4.51,"h":4.51,"l":4.47,"n":147,"o":4.48,"t":"2026-10-19T16:15:00Z","v":26021,"vw":4.49036},{"c":4.505,"h":4.515,"l":4.505,"n":35,"o":4.515,"t":"2026-10-19T16:30:00Z","v":5394,"vw":4.511077},{"c":4.505,"h":4.505,"l":4.505,"n":27,"o":4.505,"t":"2026-10-19T16:45:00Z","v":1032,"vw":4.505},{"c":4.5,"h":4.505,"l":4.5,"n":22,"o":4.505,"t":"2026-10-19T17:00:00Z","v":2827,"vw":4.504797},{"c":4.46,"h":4.5,"l":4.46,"n":278,"o":4.5,"t":"2026-10-19T17:15:00Z","v":46244,"vw":4.476067},{"c":4.4602,"h":4.475,"l":4.46,"n":86,"o":4.46,"t":"2026-10-19T17:30:00Z","v":18084,"vw":4.46945},{"c":4.475,"h":4.485,"l":4.465,"n":143,"o":4.465,"t":"2026-10-19T17:45:00Z","v":24994,"vw":4.475416},{"c":4.475,"h":4.4799,"l":4.47,"n":34,"o":4.4799,"t":"2026-10-19T18:00:00Z","v":2041,"vw":4.47468},{"c":4.455,"h":4.475,"l":4.455,"n":82,"o":4.4701,"t":"2026-10-19T18:15:00Z","v":7714,"vw":4.465768},{"c":4.475,"h":4.475,"l":4.455,"n":83,"o":4.455,"t":"2026-10-19T18:30:00Z","v":10425,"vw":4.462808},{"c":4.4842,"h":4.485,"l":4.475,"n":99,"o":4.48,"t":"2026-10-19T18:45:00Z","v":24247,"vw":4.480108},{"c":4.485,"h":4.485,"l":4.48,"n":24,"o":4.48,"t":"2026-10-19T19:00:00Z","v":1215,"vw":4.48375},{"c":4.495,"h":4.505,"l":4.48,"n":327,"o":4.48,"t":"2026-10-19T19:15:00Z","v":54408,"vw":4.486049},{"c":4.515,"h":4.515,"l":4.49,"n":195,"o":4.49,"t":"2026-10-19T19:30:00Z","v":13970,"vw":4.504705},{"c":4.54,"h":4.54,"l":4.51,"n":463,"o":4.52,"t":"2026-10-19T19:45:00Z","v":28087,"vw":4.52105},{"c":4.53,"h":4.53,"l":4.53,"n":14,"o":4.53,"t":"2026-10-19T20:00:00Z","v":27965,"vw":4.53},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-19T21:00:00Z","v":190,"vw":4.44},{"c":4.6402,"h":4.6402,"l":4.6402,"n":1,"o":4.6402,"t":"2026-10-20T12:15:00Z","v":100,"vw":4.6402},{"c":4.46,"h":4.59,"l":4.46,"n":268,"o":4.57,"t":"2026-10-20T13:30:00Z","v":30975,"vw":4.512309},{"c":4.5,"h":4.51,"l":4.465,"n":110,"o":4.465,"t":"2026-10-20T13:45:00Z","v":11987,"vw":4.488207},{"c":4.49,"h":4.51,"l":4.485,"n":154,"o":4.5,"t":"2026-10-20T14:00:00Z","v":17763,"vw":4.496875},{"c":4.435,"h":4.49,"l":4.43,"n":173,"o":4.49,"t":"2026-10-20T14:15:00Z","v":26264,"vw":4.451625},{"c":4.42,"h":4.455,"l":4.42,"n":245,"o":4.43,"t":"2026-10-20T14:30:00Z","v":32180,"vw":4.440222},{"c":4.4501,"h":4.455,"l":4.42,"n":173,"o":4.42,"t":"2026-10-20T14:45:00Z","v":32986,"vw":4.44733},{"c":4.485,"h":4.49,"l":4.45,"n":204,"o":4.45,"t":"2026-10-20T15:00:00Z","v":21615,"vw":4.479888},{"c":4.495,"h":4.495,"l":4.48,"n":49,"o":4.48,"t":"2026-10-20T15:15:00Z","v":4957,"vw":4.48381},{"c":4.4967,"h":4.515,"l":4.49,"n":242,"o":4.495,"t":"2026-10-20T15:30:00Z","v":52011,"vw":4.50183},{"c":4.505,"h":4.505,"l":4.495,"n":88,"o":4.495,"t":"2026-10-20T15:45:00Z","v":17455,"vw":4.498885},{"c":4.52,"h":4.52,"l":4.505,"n":71,"o":4.5099,"t":"2026-10-20T16:00:00Z","v":14385,"vw":4.512444},{"c":4.525,"h":4.53,"l":4.522,"n":17,"o":4.522,"t":"2026-10-20T16:15:00Z","v":3729,"vw":4.524886},{"c":4.5321,"h":4.535,"l":4.525,"n":50,"o":4.525,"t":"2026-10-20T16:30:00Z","v":5933,"vw":4.530389},{"c":4.545,"h":4.545,"l":4.535,"n":64,"o":4.535,"t":"2026-10-20T16:45:00Z","v":6208,"vw":4.54},{"c":4.54,"h":4.55,"l":4.54,"n":65,"o":4.545,"t":"2026-10-20T17:00:00Z","v":5121,"vw":4.548403},{"c":4.53,"h":4.545,"l":4.53,"n":85,"o":4.545,"t":"2026-10-20T17:15:00Z","v":10228,"vw":4.538697},{"c":4.54,"h":4.545,"l":4.53,"n":47,"o":4.53,"t":"2026-10-20T17:30:00Z","v":6668,"vw":4.538762},{"c":4.54,"h":4.545,"l":4.535,"n":58,"o":4.54,"t":"2026-10-20T17:45:00Z","v":7594,"vw":4.539707},{"c":4.545,"h":4.545,"l":4.535,"n":27,"o":4.535,"t":"2026-10-20T18:00:00Z","v":3225,"vw":4.54},{"c":4.535,"h":4.545,"l":4.53,"n":53,"o":4.54,"t":"2026-10-20T18:15:00Z","v":4613,"vw":4.53899},{"c":4.525,"h":4.54,"l":4.525,"n":61,"o":4.54,"t":"2026-10-20T18:30:00Z","v":4339,"vw":4.530333},{"c":4.525,"h":4.53,"l":4.52,"n":66,"o":4.525,"t":"2026-10-20T18:45:00Z","v":19716,"vw":4.525737},{"c":4.525,"h":4.53,"l":4.51,"n":131,"o":4.525,"t":"2026-10-20T19:00:00Z","v":22880,"vw":4.515754},{"c":4.525,"h":4.54,"l":4.52,"n":85,"o":4.53,"t":"2026-10-20T19:15:00Z","v":8277,"vw":4.5318},{"c":4.53,"h":4.53,"l":4.525,"n":75,"o":4.525,"t":"2026-10-20T19:30:00Z","v":4937,"vw":4.529185},{"c":4.515,"h":4.54,"l":4.51,"n":420,"o":4.54,"t":"2026-10-20T19:45:00Z","v":18399,"vw":4.523125},{"c":4.51,"h":4.51,"l":4.51,"n":13,"o":4.51,"t":"2026-10-20T20:00:00Z","v":28031,"vw":4.51},{"c":4.44,"h":4.5,"l":4.44,"n":173,"o":4.49,"t":"2026-10-21T13:30:00Z","v":13379,"vw":4.46373},{"c":4.445,"h":4.47,"l":4.445,"n":146,"o":4.445,"t":"2026-10-21T13:45:00Z","v":11493,"vw":4.455184},{"c":4.45,"h":4.465,"l":4.44,"n":329,"o":4.45,"t":"2026-10-21T14:00:00Z","v":46135,"vw":4.450296},{"c":4.435,"h":4.455,"l":4.43,"n":100,"o":4.4463,"t":"2026-10-21T14:15:00Z","v":10429,"vw":4.44818},{"c":4.44,"h":4.46,"l":4.435,"n":118,"o":4.435,"t":"2026-10-21T14:30:00Z","v":13734,"vw":4.447114},{"c":4.445,"h":4.4462,"l":4.44,"n":17,"o":4.445,"t":"2026-10-21T14:45:00Z","v":5268,"vw":4.443238},{"c":4.435,"h":4.45,"l":4.43,"n":101,"o":4.445,"t":"2026-10-21T15:00:00Z","v":20286,"vw":4.435753},{"c":4.425,"h":4.445,"l":4.425,"n":217,"o":4.435,"t":"2026-10-21T15:15:00Z","v":32509,"vw":4.435593},{"c":4.44,"h":4.44,"l":4.415,"n":71,"o":4.425,"t":"2026-10-21T15:30:00Z","v":9171,"vw":4.427636},{"c":4.43,"h":4.44,"l":4.43,"n":21,"o":4.43,"t":"2026-10-21T15:45:00Z","v":7048,"vw":4.434928},{"c":4.44,"h":4.44,"l":4.43,"n":56,"o":4.44,"t":"2026-10-21T16:00:00Z","v":9343,"vw":4.433531},{"c":4.44,"h":4.44,"l":4.43,"n":63,"o":4.44,"t":"2026-10-21T16:15:00Z","v":12500,"vw":4.435711},{"c":4.435,"h":4.44,"l":4.425,"n":228,"o":4.435,"t":"2026-10-21T16:30:00Z","v":20249,"vw":4.431497},{"c":4.435,"h":4.435,"l":4.421,"n":43,"o":4.43,"t":"2026-10-21T16:45:00Z","v":10460,"vw":4.430618},{"c":4.43,"h":4.445,"l":4.415,"n":173,"o":4.435,"t":"2026-10-21T17:00:00Z","v":25592,"vw":4.429866},{"c":4.4221,"h":4.43,"l":4.4221,"n":33,"o":4.43,"t":"2026-10-21T17:15:00Z","v":8150,"vw":4.425258},{"c":4.435,"h":4.44,"l":4.43,"n":107,"o":4.43,"t":"2026-10-21T17:30:00Z","v":7821,"vw":4.432376},{"c":4.425,"h":4.435,"l":4.415,"n":82,"o":4.435,"t":"2026-10-21T17:45:00Z","v":19334,"vw":4.422998},{"c":4.4321,"h":4.44,"l":4.43,"n":57,"o":4.43,"t":"2026-10-21T18:00:00Z","v":8643,"vw":4.432392},{"c":4.435,"h":4.44,"l":4.43,"n":42,"o":4.435,"t":"2026-10-21T18:15:00Z","v":6399,"vw":4.435325},{"c":4.435,"h":4.44,"l":4.43,"n":144,"o":4.44,"t":"2026-10-21T18:30:00Z","v":29976,"vw":4.432402},{"c":4.475,"h":4.48,"l":4.43,"n":146,"o":4.43,"t":"2026-10-21T18:45:00Z","v":24465,"vw":4.457366},{"c":4.48,"h":4.485,"l":4.475,"n":118,"o":4.475,"t":"2026-10-21T19:00:00Z","v":15389,"vw":4.477102},{"c":4.465,"h":4.485,"l":4.465,"n":129,"o":4.48,"t":"2026-10-21T19:15:00Z","v":14285,"vw":4.477738},{"c":4.48,"h":4.48,"l":4.455,"n":120,"o":4.46,"t":"2026-10-21T19:30:00Z","v":12437,"vw":4.465967},{"c":4.49,"h":4.49,"l":4.47,"n":444,"o":4.475,"t":"2026-10-21T19:45:00Z","v":46670,"vw":4.479833},{"c":4.5187,"h":4.5187,"l":4.48,"n":13,"o":4.49,"t":"2026-10-21T20:00:00Z","v":40315,"vw":4.490049},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-22T08:45:00Z","v":445,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T12:30:00Z","v":15000,"vw":4.6},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-22T13:00:00Z","v":1400,"vw":4.49},{"c":4.56,"h":4.7,"l":4.49,"n":41,"o":4.5,"t":"2026-10-22T13:15:00Z","v":13535,"vw":4.508912},{"c":4.485,"h":4.57,"l":4.485,"n":239,"o":4.57,"t":"2026-10-22T13:30:00Z","v":57046,"vw":4.525287},{"c":4.425,"h":4.5,"l":4.42,"n":130,"o":4.49,"t":"2026-10-22T13:45:00Z","v":17626,"vw":4.464728},{"c":4.395,"h":4.4201,"l":4.38,"n":145,"o":4.4201,"t":"2026-10-22T14:00:00Z","v":12606,"vw":4.405145},{"c":4.36,"h":4.415,"l":4.35,"n":196,"o":4.395,"t":"2026-10-22T14:15:00Z","v":37575,"vw":4.366843},{"c":4.31,"h":4.355,"l":4.3,"n":263,"o":4.355,"t":"2026-10-22T14:30:00Z","v":47192,"vw":4.324232},{"c":4.345,"h":4.345,"l":4.315,"n":138,"o":4.32,"t":"2026-10-22T14:45:00Z","v":14995,"vw":4.325528},{"c":4.32,"h":4.36,"l":4.32,"n":143,"o":4.35,"t":"2026-10-22T15:00:00Z","v":20157,"vw":4.343807},{"c":4.305,"h":4.325,"l":4.3,"n":112,"o":4.325,"t":"2026-10-22T15:15:00Z","v":24732,"vw":4.312054},{"c":4.29,"h":4.305,"l":4.29,"n":132,"o":4.305,"t":"2026-10-22T15:30:00Z","v":13263,"vw":4.296886},{"c":4.325,"h":4.325,"l":4.295,"n":88,"o":4.295,"t":"2026-10-22T15:45:00Z","v":19439,"vw":4.310082},{"c":4.365,"h":4.365,"l":4.33,"n":139,"o":4.33,"t":"2026-10-22T16:00:00Z","v":18602,"vw":4.351042},{"c":4.375,"h":4.3781,"l":4.365,"n":28,"o":4.365,"t":"2026-10-22T16:15:00Z","v":2842,"vw":4.37162},{"c":4.39,"h":4.39,"l":4.37,"n":47,"o":4.375,"t":"2026-10-22T16:30:00Z","v":3930,"vw":4.378713},{"c":4.41,"h":4.41,"l":4.39,"n":82,"o":4.39,"t":"2026-10-22T16:45:00Z","v":10217,"vw":4.401701},{"c":4.395,"h":4.415,"l":4.395,"n":118,"o":4.41,"t":"2026-10-22T17:00:00Z","v":12440,"vw":4.407582},{"c":4.405,"h":4.405,"l":4.39,"n":66,"o":4.395,"t":"2026-10-22T17:15:00Z","v":3849,"vw":4.397366},{"c":4.415,"h":4.415,"l":4.41,"n":22,"o":4.41,"t":"2026-10-22T17:30:00Z","v":3700,"vw":4.412206},{"c":4.44,"h":4.44,"l":4.42,"n":97,"o":4.42,"t":"2026-10-22T17:45:00Z","v":11769,"vw":4.431768},{"c":4.435,"h":4.44,"l":4.4339,"n":38,"o":4.44,"t":"2026-10-22T18:00:00Z","v":9426,"vw":4.43612},{"c":4.45,"h":4.45,"l":4.435,"n":59,"o":4.435,"t":"2026-10-22T18:15:00Z","v":7944,"vw":4.44531}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1363488178330084,"strike":8.181581085328133,"iv":1.6756960086266492,"gamma":0.11115749655816325,"theta":-0.008579244512006902,"vega":0.0029285146227284497,"rho":0.00041999694275968543,"breakevenPct":86.50067047446507},{"delta":0.2,"premium":0.2471051976483227,"strike":9.884207905932909,"iv":2.3575522009157255,"gamma":0.1003469860878132,"theta":-0.014300326614765775,"vega":0.0035201487089052976,"rho":0.0005104404625992843,"breakevenPct":127.15948662738185},{"delta":0.25,"premium":0.1762785168778339,"strike":7.0511406751133565,"iv":1.341976678342799,"gamma":0.3008417737398937,"theta":-0.008673687047036208,"vega":0.003972498645735172,"rho":0.0007360593670446224,"breakevenPct":62.0497576679639},{"delta":0.3,"premium":0.1376528117359413,"strike":4.971882640586797,"iv":0.6060757946210269,"gamma":0.44487811735941324,"theta":-0.004585941320293398,"vega":0.004285941320293398,"rho":0.0009384774995599117,"breakevenPct":14.563575164186961},{"delta":0.35,"premium":0.18349633251833736,"strike":4.870008149959251,"iv":0.6038141809290953,"gamma":0.44081332518337407,"theta":-0.004535004074979625,"vega":0.0042350040749796255,"rho":0.0010800356361427546,"breakevenPct":13.307275391874164},{"delta":0.4,"premium":0.22933985330073348,"strike":4.768133659331704,"iv":0.6015525672371639,"gamma":0.43674853300733496,"theta":-0.004484066829665852,"vega":0.004184066829665852,"rho":0.0012215937727255977,"breakevenPct":12.050975619561365},{"delta":0.45,"premium":0.27518337408312954,"strike":4.666259168704157,"iv":0.5992909535452323,"gamma":0.43268374083129585,"theta":-0.004433129584352078,"vega":0.004133129584352078,"rho":0.0013631519093084406,"breakevenPct":10.794675847248568},{"delta":0.5,"premium":0.32102689486552566,"strike":4.5643846780766095,"iv":0.5970293398533008,"gamma":0.42861894865525674,"theta":-0.004382192339038305,"vega":0.0040821923390383045,"rho":0.0015047100458912834,"breakevenPct":9.538376074935773},{"delta":0.55,"premium":0.3668704156479218,"strike":4.4625101874490625,"iv":0.5947677261613692,"gamma":0.4245541564792176,"theta":-0.004331255093724532,"vega":0.004031255093724532,"rho":0.0016462681824741265,"breakevenPct":8.282076302622972},{"delta":0.6,"premium":0.4127139364303178,"strike":4.360635696821516,"iv":0.5925061124694376,"gamma":0.4204893643031785,"theta":-0.004280317848410758,"vega":0.003980317848410758,"rho":0.0017878263190569694,"breakevenPct":7.025776530310178},{"delta":0.65,"premium":0.4585574572127139,"strike":4.258761206193969,"iv":0.5902444987775062,"gamma":0.4164245721271394,"theta":-0.004229380603096985,"vega":0.003929380603096984,"rho":0.0019293844556398125,"breakevenPct":5.76947675799738},{"delta":0.7,"premium":0.50440097799511,"strike":4.156886715566422,"iv":0.5879828850855746,"gamma":0.4123597799511003,"theta":-0.0041784433577832115,"vega":0.003878443357783211,"rho":0.002070942592222655,"breakevenPct":4.513176985684584},{"delta":0.75,"premium":0.550244498777506,"strike":4.055012224938875,"iv":0.585721271393643,"gamma":0.4082949877750611,"theta":-0.004127506112469438,"vega":0.003827506112469438,"rho":0.002212500728805498,"breakevenPct":3.2568772133717854}],"put":[{"delta":0.1,"premium":0.125,"strike":2.6583591448958206,"iv":1.7955103813570306,"gamma":0.08574248750776109,"theta":-0.006343784477374037,"vega":0.002187279843885123,"rho":-0.0004618413804946364,"breakevenPct":43.19822545076635},{"delta":0.15,"premium":0.125,"strike":3.268536567194073,"iv":1.2241925519756593,"gamma":0.1826482783328396,"theta":-0.005547715142011911,"vega":0.002858105521753946,"rho":-0.0006450467228552706,"breakevenPct":29.51711732748715},{"delta":0.2,"premium":0.125,"strike":3.6776324468394463,"iv":0.8991967175373711,"gamma":0.2952610980572023,"theta":-0.004793959469745741,"vega":0.003440820554330039,"rho":-0.000828767566215044,"breakevenPct":20.344563972209723},{"delta":0.25,"premium":0.13908922792417938,"strike":4.0245030050855295,"iv":0.6450112343966713,"gamma":0.3843552935737402,"theta":-0.004224503005085529,"vega":0.003914701803051318,"rho":-0.0010225553124196488,"breakevenPct":12.883099166785874},{"delta":0.3,"premium":0.20554785020804436,"strike":4.140083217753121,"iv":0.6540264909847434,"gamma":0.38603120665742024,"theta":-0.00434008321775312,"vega":0.003984049930651872,"rho":-0.0012537615465569299,"breakevenPct":11.78171821647811},{"delta":0.35,"premium":0.27200647249190935,"strike":4.255663430420712,"iv":0.6630417475728155,"gamma":0.38770711974110034,"theta":-0.0044556634304207116,"vega":0.004053398058252427,"rho":-0.001484967780694211,"breakevenPct":10.680337266170346},{"delta":0.4,"premium":0.33846509477577436,"strike":4.371243643088303,"iv":0.6720570041608876,"gamma":0.38938303282478043,"theta":-0.004571243643088303,"vega":0.0041227461858529815,"rho":-0.001716174014831492,"breakevenPct":9.57895631586258},{"delta":0.45,"premium":0.40492371705963937,"strike":4.486823855755895,"iv":0.6810722607489598,"gamma":0.39105894590846046,"theta":-0.004686823855755895,"vega":0.004192094313453536,"rho":-0.001947380248968773,"breakevenPct":8.477575365554816},{"delta":0.5,"premium":0.4713823393435043,"strike":4.6024040684234855,"iv":0.6900875173370319,"gamma":0.39273485899214056,"theta":-0.004802404068423485,"vega":0.0042614424410540915,"rho":-0.002178586483106054,"breakevenPct":7.3761944152470535},{"delta":0.55,"premium":0.5378409616273694,"strike":4.717984281091077,"iv":0.699102773925104,"gamma":0.39441077207582065,"theta":-0.004917984281091077,"vega":0.004330790568654646,"rho":-0.002409792717243335,"breakevenPct":6.274813464939288},{"delta":0.6,"premium":0.6042995839112343,"strike":4.833564493758669,"iv":0.7081180305131761,"gamma":0.3960866851595007,"theta":-0.005033564493758668,"vega":0.004400138696255201,"rho":-0.002640998951380616,"breakevenPct":5.173432514631526},{"delta":0.65,"premium":0.6707582061950993,"strike":4.94914470642626,"iv":0.7171332871012482,"gamma":0.3977625982431808,"theta":-0.005149144706426259,"vega":0.004469486823855755,"rho":-0.002872205185517897,"breakevenPct":4.072051564323761}]},"raw":{"call":[{"delta":0.15,"premium":0.1363488178330084,"strike":8.181581085328133,"iv":1.6756960086266492,"gamma":0.11115749655816325,"theta":-0.008579244512006902,"vega":0.0029285146227284497,"rho":0.00041999694275968543,"breakevenPct":86.50067047446507},{"delta":0.2,"premium":0.2471051976483227,"strike":9.884207905932909,"iv":2.3575522009157255,"gamma":0.1003469860878132,"theta":-0.014300326614765775,"vega":0.0035201487089052976,"rho":0.0005104404625992843,"breakevenPct":127.15948662738185},{"delta":0.25,"premium":0.1762785168778339,"strike":7.0511406751133565,"iv":1.341976678342799,"gamma":0.3008417737398937,"theta":-0.008673687047036208,"vega":0.003972498645735172,"rho":0.0007360593670446224,"breakevenPct":62.0497576679639},{"delta":0.3,"premium":0.1376528117359413,"strike":4.971882640586797,"iv":0.6060757946210269,"gamma":0.44487811735941324,"theta":-0.004585941320293398,"vega":0.004285941320293398,"rho":0.0009384774995599117,"breakevenPct":14.563575164186961},{"delta":0.35,"premium":0.18349633251833736,"strike":4.870008149959251,"iv":0.6038141809290953,"gamma":0.44081332518337407,"theta":-0.004535004074979625,"vega":0.0042350040749796255,"rho":0.0010800356361427546,"breakevenPct":13.307275391874164},{"delta":0.4,"premium":0.22933985330073348,"strike":4.768133659331704,"iv":0.6015525672371639,"gamma":0.43674853300733496,"theta":-0.004484066829665852,"vega":0.004184066829665852,"rho":0.0012215937727255977,"breakevenPct":12.050975619561365},{"delta":0.45,"premium":0.27518337408312954,"strike":4.666259168704157,"iv":0.5992909535452323,"gamma":0.43268374083129585,"theta":-0.004433129584352078,"vega":0.004133129584352078,"rho":0.0013631519093084406,"breakevenPct":10.794675847248568},{"delta":0.5,"premium":0.32102689486552566,"strike":4.5643846780766095,"iv":0.5970293398533008,"gamma":0.42861894865525674,"theta":-0.004382192339038305,"vega":0.0040821923390383045,"rho":0.0015047100458912834,"breakevenPct":9.538376074935773},{"delta":0.55,"premium":0.3668704156479218,"strike":4.4625101874490625,"iv":0.5947677261613692,"gamma":0.4245541564792176,"theta":-0.004331255093724532,"vega":0.004031255093724532,"rho":0.0016462681824741265,"breakevenPct":8.282076302622972},{"delta":0.6,"premium":0.4127139364303178,"strike":4.360635696821516,"iv":0.5925061124694376,"gamma":0.4204893643031785,"theta":-0.004280317848410758,"vega":0.003980317848410758,"rho":0.0017878263190569694,"breakevenPct":7.025776530310178},{"delta":0.65,"premium":0.4585574572127139,"strike":4.258761206193969,"iv":0.5902444987775062,"gamma":0.4164245721271394,"theta":-0.004229380603096985,"vega":0.003929380603096984,"rho":0.0019293844556398125,"breakevenPct":5.76947675799738},{"delta":0.7,"premium":0.50440097799511,"strike":4.156886715566422,"iv":0.5879828850855746,"gamma":0.4123597799511003,"theta":-0.0041784433577832115,"vega":0.003878443357783211,"rho":0.002070942592222655,"breakevenPct":4.513176985684584},{"delta":0.75,"premium":0.550244498777506,"strike":4.055012224938875,"iv":0.585721271393643,"gamma":0.4082949877750611,"theta":-0.004127506112469438,"vega":0.003827506112469438,"rho":0.002212500728805498,"breakevenPct":3.2568772133717854}],"put":[{"delta":0.1,"premium":0.125,"strike":2.6583591448958206,"iv":1.7955103813570306,"gamma":0.08574248750776109,"theta":-0.006343784477374037,"vega":0.002187279843885123,"rho":-0.0004618413804946364,"breakevenPct":43.19822545076635},{"delta":0.15,"premium":0.125,"strike":3.268536567194073,"iv":1.2241925519756593,"gamma":0.1826482783328396,"theta":-0.005547715142011911,"vega":0.002858105521753946,"rho":-0.0006450467228552706,"breakevenPct":29.51711732748715},{"delta":0.2,"premium":0.125,"strike":3.6776324468394463,"iv":0.8991967175373711,"gamma":0.2952610980572023,"theta":-0.004793959469745741,"vega":0.003440820554330039,"rho":-0.000828767566215044,"breakevenPct":20.344563972209723},{"delta":0.25,"premium":0.13908922792417938,"strike":4.0245030050855295,"iv":0.6450112343966713,"gamma":0.3843552935737402,"theta":-0.004224503005085529,"vega":0.003914701803051318,"rho":-0.0010225553124196488,"breakevenPct":12.883099166785874},{"delta":0.3,"premium":0.20554785020804436,"strike":4.140083217753121,"iv":0.6540264909847434,"gamma":0.38603120665742024,"theta":-0.00434008321775312,"vega":0.003984049930651872,"rho":-0.0012537615465569299,"breakevenPct":11.78171821647811},{"delta":0.35,"premium":0.27200647249190935,"strike":4.255663430420712,"iv":0.6630417475728155,"gamma":0.38770711974110034,"theta":-0.0044556634304207116,"vega":0.004053398058252427,"rho":-0.001484967780694211,"breakevenPct":10.680337266170346},{"delta":0.4,"premium":0.33846509477577436,"strike":4.371243643088303,"iv":0.6720570041608876,"gamma":0.38938303282478043,"theta":-0.004571243643088303,"vega":0.0041227461858529815,"rho":-0.001716174014831492,"breakevenPct":9.57895631586258},{"delta":0.45,"premium":0.40492371705963937,"strike":4.486823855755895,"iv":0.6810722607489598,"gamma":0.39105894590846046,"theta":-0.004686823855755895,"vega":0.004192094313453536,"rho":-0.001947380248968773,"breakevenPct":8.477575365554816},{"delta":0.5,"premium":0.4713823393435043,"strike":4.6024040684234855,"iv":0.6900875173370319,"gamma":0.39273485899214056,"theta":-0.004802404068423485,"vega":0.0042614424410540915,"rho":-0.002178586483106054,"breakevenPct":7.3761944152470535},{"delta":0.55,"premium":0.5378409616273694,"strike":4.717984281091077,"iv":0.699102773925104,"gamma":0.39441077207582065,"theta":-0.004917984281091077,"vega":0.004330790568654646,"rho":-0.002409792717243335,"breakevenPct":6.274813464939288},{"delta":0.6,"premium":0.6042995839112343,"strike":4.833564493758669,"iv":0.7081180305131761,"gamma":0.3960866851595007,"theta":-0.005033564493758668,"vega":0.004400138696255201,"rho":-0.002640998951380616,"breakevenPct":5.173432514631526},{"delta":0.65,"premium":0.6707582061950993,"strike":4.94914470642626,"iv":0.7171332871012482,"gamma":0.3977625982431808,"theta":-0.005149144706426259,"vega":0.004469486823855755,"rho":-0.002872205185517897,"breakevenPct":4.072051564323761}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}