{"symbol":"ARKO","url":"https://intraalpha.com/companies/ARKO","capturedAt":"2026-10-23T00:21:55.644Z","state":"partial","quote":{"symbol":"ARKO","last_price":4.095,"prev_close":3.99,"regular_close":4.095,"change":0.105,"change_pct":2.6316,"regular_change":0.105,"regular_change_pct":2.6316,"extended_change":0,"extended_change_pct":0,"bid":4.03,"ask":4.49,"bid_size":200,"ask_size":100,"volume":634958,"vwap":4.054093,"open":4,"high":4.1,"low":3.995,"close":4.095,"trade_count":5358,"last_trade_at":"2026-10-22T20:00:00.716309049Z","last_quote_at":"2026-10-22T23:18:21.380753425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:54.433339494-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.804Z","bars":[{"c":4.22,"h":4.48,"l":4.22,"n":54,"o":4.32,"t":"2026-10-16T08:45:00Z","v":10776,"vw":4.437443},{"c":4.22,"h":4.22,"l":4.22,"n":20,"o":4.22,"t":"2026-10-16T08:50:00Z","v":419,"vw":4.22},{"c":4.32,"h":4.32,"l":4.29,"n":9,"o":4.29,"t":"2026-10-16T08:55:00Z","v":496,"vw":4.297813},{"c":4.28,"h":4.28,"l":4.21,"n":16,"o":4.21,"t":"2026-10-16T09:05:00Z","v":520,"vw":4.262097},{"c":4.2209,"h":4.2209,"l":4.2209,"n":1,"o":4.2209,"t":"2026-10-16T09:10:00Z","v":291,"vw":4.2209},{"c":4.26,"h":4.3,"l":4.26,"n":4,"o":4.3,"t":"2026-10-16T09:35:00Z","v":243,"vw":4.28},{"c":4.07,"h":4.1508,"l":4.07,"n":28,"o":4.1508,"t":"2026-10-16T11:05:00Z","v":2005,"vw":4.092065},{"c":4.2098,"h":4.2098,"l":4.2098,"n":1,"o":4.2098,"t":"2026-10-16T11:10:00Z","v":100,"vw":4.2098},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-16T12:10:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-16T12:25:00Z","v":101,"vw":4.19},{"c":4.09,"h":4.13,"l":4.09,"n":14,"o":4.13,"t":"2026-10-16T13:30:00Z","v":10960,"vw":4.129626},{"c":4.13,"h":4.13,"l":4.11,"n":20,"o":4.115,"t":"2026-10-16T13:35:00Z","v":1469,"vw":4.125872},{"c":4.12,"h":4.14,"l":4.12,"n":30,"o":4.14,"t":"2026-10-16T13:40:00Z","v":2332,"vw":4.135958},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-16T13:45:00Z","v":667,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-16T13:50:00Z","v":472,"vw":4.13},{"c":4.14,"h":4.17,"l":4.14,"n":67,"o":4.14,"t":"2026-10-16T13:55:00Z","v":5357,"vw":4.149563},{"c":4.13,"h":4.14,"l":4.13,"n":43,"o":4.13,"t":"2026-10-16T14:00:00Z","v":2503,"vw":4.13506},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-10-16T14:05:00Z","v":141,"vw":4.115},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-10-16T14:10:00Z","v":129,"vw":4.11},{"c":4.105,"h":4.11,"l":4.105,"n":24,"o":4.11,"t":"2026-10-16T14:15:00Z","v":1877,"vw":4.10852},{"c":4.125,"h":4.125,"l":4.105,"n":31,"o":4.105,"t":"2026-10-16T14:25:00Z","v":2378,"vw":4.115205},{"c":4.12,"h":4.12,"l":4.12,"n":32,"o":4.12,"t":"2026-10-16T14:30:00Z","v":1484,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":12,"o":4.12,"t":"2026-10-16T14:35:00Z","v":684,"vw":4.12},{"c":4.115,"h":4.115,"l":4.095,"n":80,"o":4.115,"t":"2026-10-16T14:40:00Z","v":9377,"vw":4.108733},{"c":4.125,"h":4.125,"l":4.115,"n":28,"o":4.115,"t":"2026-10-16T14:45:00Z","v":1452,"vw":4.120556},{"c":4.125,"h":4.125,"l":4.125,"n":3,"o":4.125,"t":"2026-10-16T14:50:00Z","v":145,"vw":4.125},{"c":4.13,"h":4.13,"l":4.125,"n":12,"o":4.13,"t":"2026-10-16T14:55:00Z","v":673,"vw":4.127857},{"c":4.135,"h":4.135,"l":4.13,"n":27,"o":4.13,"t":"2026-10-16T15:00:00Z","v":2142,"vw":4.133056},{"c":4.135,"h":4.145,"l":4.135,"n":33,"o":4.14,"t":"2026-10-16T15:05:00Z","v":2814,"vw":4.140681},{"c":4.145,"h":4.145,"l":4.135,"n":22,"o":4.135,"t":"2026-10-16T15:10:00Z","v":872,"vw":4.14},{"c":4.1499,"h":4.15,"l":4.14,"n":28,"o":4.145,"t":"2026-10-16T15:20:00Z","v":2170,"vw":4.145331},{"c":4.145,"h":4.145,"l":4.14,"n":38,"o":4.14,"t":"2026-10-16T15:25:00Z","v":3329,"vw":4.140313},{"c":4.1458,"h":4.1458,"l":4.145,"n":15,"o":4.145,"t":"2026-10-16T15:30:00Z","v":826,"vw":4.145571},{"c":4.15,"h":4.15,"l":4.145,"n":15,"o":4.15,"t":"2026-10-16T15:35:00Z","v":700,"vw":4.149033},{"c":4.135,"h":4.14,"l":4.135,"n":35,"o":4.14,"t":"2026-10-16T15:40:00Z","v":2107,"vw":4.138928},{"c":4.135,"h":4.135,"l":4.135,"n":5,"o":4.135,"t":"2026-10-16T15:45:00Z","v":238,"vw":4.135},{"c":4.13,"h":4.13,"l":4.125,"n":52,"o":4.13,"t":"2026-10-16T15:50:00Z","v":2582,"vw":4.129412},{"c":4.135,"h":4.14,"l":4.135,"n":39,"o":4.135,"t":"2026-10-16T15:55:00Z","v":4851,"vw":4.136683},{"c":4.125,"h":4.135,"l":4.125,"n":50,"o":4.135,"t":"2026-10-16T16:00:00Z","v":2220,"vw":4.131032},{"c":4.125,"h":4.125,"l":4.12,"n":9,"o":4.125,"t":"2026-10-16T16:05:00Z","v":714,"vw":4.124167},{"c":4.125,"h":4.135,"l":4.125,"n":68,"o":4.13,"t":"2026-10-16T16:10:00Z","v":4501,"vw":4.130435},{"c":4.125,"h":4.125,"l":4.125,"n":14,"o":4.125,"t":"2026-10-16T16:15:00Z","v":752,"vw":4.125},{"c":4.115,"h":4.13,"l":4.115,"n":46,"o":4.125,"t":"2026-10-16T16:20:00Z","v":2733,"vw":4.122857},{"c":4.11,"h":4.115,"l":4.11,"n":25,"o":4.11,"t":"2026-10-16T16:25:00Z","v":10593,"vw":4.110212},{"c":4.105,"h":4.105,"l":4.095,"n":62,"o":4.1,"t":"2026-10-16T16:30:00Z","v":4296,"vw":4.100436},{"c":4.095,"h":4.1,"l":4.095,"n":14,"o":4.1,"t":"2026-10-16T16:35:00Z","v":923,"vw":4.099286},{"c":4.095,"h":4.095,"l":4.095,"n":11,"o":4.095,"t":"2026-10-16T16:40:00Z","v":331,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":14,"o":4.095,"t":"2026-10-16T16:45:00Z","v":825,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":19,"o":4.095,"t":"2026-10-16T16:50:00Z","v":972,"vw":4.095},{"c":4.105,"h":4.105,"l":4.095,"n":69,"o":4.095,"t":"2026-10-16T16:55:00Z","v":4764,"vw":4.100132},{"c":4.09,"h":4.105,"l":4.09,"n":77,"o":4.105,"t":"2026-10-16T17:00:00Z","v":5225,"vw":4.099803},{"c":4.095,"h":4.095,"l":4.085,"n":39,"o":4.085,"t":"2026-10-16T17:05:00Z","v":2902,"vw":4.089579},{"c":4.105,"h":4.105,"l":4.1,"n":42,"o":4.1,"t":"2026-10-16T17:15:00Z","v":2806,"vw":4.101952},{"c":4.095,"h":4.11,"l":4.095,"n":51,"o":4.11,"t":"2026-10-16T17:25:00Z","v":3145,"vw":4.099528},{"c":4.105,"h":4.105,"l":4.09,"n":71,"o":4.095,"t":"2026-10-16T17:30:00Z","v":4008,"vw":4.099441},{"c":4.0998,"h":4.105,"l":4.0998,"n":21,"o":4.105,"t":"2026-10-16T17:35:00Z","v":2314,"vw":4.101733},{"c":4.115,"h":4.115,"l":4.095,"n":69,"o":4.095,"t":"2026-10-16T17:40:00Z","v":4262,"vw":4.107953},{"c":4.105,"h":4.115,"l":4.105,"n":30,"o":4.11,"t":"2026-10-16T17:50:00Z","v":1586,"vw":4.108225},{"c":4.11,"h":4.11,"l":4.105,"n":29,"o":4.105,"t":"2026-10-16T17:55:00Z","v":1404,"vw":4.1055},{"c":4.1,"h":4.1,"l":4.095,"n":53,"o":4.1,"t":"2026-10-16T18:00:00Z","v":2010,"vw":4.0995},{"c":4.095,"h":4.095,"l":4.095,"n":10,"o":4.095,"t":"2026-10-16T18:05:00Z","v":833,"vw":4.095},{"c":4.095,"h":4.095,"l":4.09,"n":40,"o":4.095,"t":"2026-10-16T18:10:00Z","v":2302,"vw":4.091268},{"c":4.095,"h":4.095,"l":4.085,"n":60,"o":4.095,"t":"2026-10-16T18:15:00Z","v":2776,"vw":4.090609},{"c":4.095,"h":4.095,"l":4.085,"n":54,"o":4.09,"t":"2026-10-16T18:20:00Z","v":4454,"vw":4.090921},{"c":4.1,"h":4.105,"l":4.09,"n":52,"o":4.095,"t":"2026-10-16T18:25:00Z","v":14544,"vw":4.093149},{"c":4.105,"h":4.105,"l":4.105,"n":12,"o":4.105,"t":"2026-10-16T18:30:00Z","v":306,"vw":4.105},{"c":4.105,"h":4.11,"l":4.1,"n":50,"o":4.1,"t":"2026-10-16T18:35:00Z","v":2844,"vw":4.105166},{"c":4.105,"h":4.105,"l":4.105,"n":16,"o":4.105,"t":"2026-10-16T18:40:00Z","v":545,"vw":4.105},{"c":4.12,"h":4.12,"l":4.105,"n":85,"o":4.105,"t":"2026-10-16T18:45:00Z","v":4503,"vw":4.112401},{"c":4.12,"h":4.13,"l":4.12,"n":147,"o":4.12,"t":"2026-10-16T18:50:00Z","v":16835,"vw":4.12725},{"c":4.105,"h":4.13,"l":4.095,"n":210,"o":4.125,"t":"2026-10-16T18:55:00Z","v":18582,"vw":4.111656},{"c":4.095,"h":4.1,"l":4.095,"n":52,"o":4.1,"t":"2026-10-16T19:00:00Z","v":3257,"vw":4.096133},{"c":4.105,"h":4.105,"l":4.095,"n":51,"o":4.095,"t":"2026-10-16T19:05:00Z","v":2972,"vw":4.102501},{"c":4.105,"h":4.105,"l":4.1,"n":33,"o":4.1,"t":"2026-10-16T19:10:00Z","v":1350,"vw":4.103608},{"c":4.1,"h":4.105,"l":4.1,"n":74,"o":4.105,"t":"2026-10-16T19:15:00Z","v":2968,"vw":4.101866},{"c":4.105,"h":4.105,"l":4.1,"n":49,"o":4.1,"t":"2026-10-16T19:20:00Z","v":4108,"vw":4.103118},{"c":4.085,"h":4.1,"l":4.08,"n":93,"o":4.1,"t":"2026-10-16T19:25:00Z","v":5314,"vw":4.093278},{"c":4.075,"h":4.09,"l":4.07,"n":78,"o":4.085,"t":"2026-10-16T19:30:00Z","v":4570,"vw":4.079378},{"c":4.075,"h":4.075,"l":4.07,"n":54,"o":4.075,"t":"2026-10-16T19:35:00Z","v":1427,"vw":4.073333},{"c":4.065,"h":4.075,"l":4.06,"n":89,"o":4.075,"t":"2026-10-16T19:40:00Z","v":5582,"vw":4.065995},{"c":4.07,"h":4.075,"l":4.065,"n":101,"o":4.065,"t":"2026-10-16T19:45:00Z","v":5398,"vw":4.069871},{"c":4.09,"h":4.09,"l":4.07,"n":247,"o":4.07,"t":"2026-10-16T19:50:00Z","v":14896,"vw":4.078623},{"c":4.095,"h":4.1,"l":4.085,"n":456,"o":4.088,"t":"2026-10-16T19:55:00Z","v":31911,"vw":4.092361},{"c":4.11,"h":4.11,"l":4.1,"n":8,"o":4.1,"t":"2026-10-16T20:00:00Z","v":109168,"vw":4.100669},{"c":4.08,"h":4.09,"l":4.08,"n":26,"o":4.09,"t":"2026-10-19T13:30:00Z","v":4008,"vw":4.087456},{"c":4.07,"h":4.07,"l":4.05,"n":23,"o":4.05,"t":"2026-10-19T13:40:00Z","v":1012,"vw":4.054286},{"c":4.07,"h":4.071,"l":4.07,"n":7,"o":4.071,"t":"2026-10-19T13:45:00Z","v":1488,"vw":4.070239},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-19T13:50:00Z","v":923,"vw":4.07},{"c":4.07,"h":4.07,"l":4.0601,"n":16,"o":4.07,"t":"2026-10-19T13:55:00Z","v":1770,"vw":4.066941},{"c":4.1,"h":4.1,"l":4.07,"n":102,"o":4.07,"t":"2026-10-19T14:00:00Z","v":9750,"vw":4.091859},{"c":4.125,"h":4.125,"l":4.11,"n":75,"o":4.11,"t":"2026-10-19T14:05:00Z","v":4693,"vw":4.121383},{"c":4.115,"h":4.125,"l":4.11,"n":61,"o":4.125,"t":"2026-10-19T14:10:00Z","v":3765,"vw":4.119464},{"c":4.115,"h":4.115,"l":4.1142,"n":11,"o":4.115,"t":"2026-10-19T14:15:00Z","v":1024,"vw":4.114576},{"c":4.115,"h":4.12,"l":4.115,"n":76,"o":4.115,"t":"2026-10-19T14:20:00Z","v":4325,"vw":4.116992},{"c":4.12,"h":4.12,"l":4.11,"n":52,"o":4.11,"t":"2026-10-19T14:25:00Z","v":2334,"vw":4.1114},{"c":4.12,"h":4.12,"l":4.115,"n":21,"o":4.115,"t":"2026-10-19T14:30:00Z","v":617,"vw":4.118247},{"c":4.125,"h":4.125,"l":4.115,"n":79,"o":4.12,"t":"2026-10-19T14:35:00Z","v":4217,"vw":4.123054},{"c":4.12,"h":4.13,"l":4.12,"n":65,"o":4.125,"t":"2026-10-19T14:40:00Z","v":3868,"vw":4.121585},{"c":4.125,"h":4.13,"l":4.125,"n":80,"o":4.125,"t":"2026-10-19T14:45:00Z","v":4059,"vw":4.127309},{"c":4.12,"h":4.125,"l":4.105,"n":105,"o":4.125,"t":"2026-10-19T14:50:00Z","v":6479,"vw":4.113969},{"c":4.115,"h":4.12,"l":4.105,"n":75,"o":4.12,"t":"2026-10-19T14:55:00Z","v":4146,"vw":4.110758},{"c":4.115,"h":4.115,"l":4.105,"n":46,"o":4.115,"t":"2026-10-19T15:00:00Z","v":2432,"vw":4.1105},{"c":4.105,"h":4.115,"l":4.105,"n":15,"o":4.115,"t":"2026-10-19T15:05:00Z","v":1813,"vw":4.112395},{"c":4.115,"h":4.115,"l":4.11,"n":25,"o":4.11,"t":"2026-10-19T15:10:00Z","v":2843,"vw":4.1106},{"c":4.105,"h":4.12,"l":4.105,"n":82,"o":4.12,"t":"2026-10-19T15:15:00Z","v":5880,"vw":4.114737},{"c":4.115,"h":4.115,"l":4.11,"n":39,"o":4.11,"t":"2026-10-19T15:20:00Z","v":1755,"vw":4.110413},{"c":4.115,"h":4.115,"l":4.11,"n":34,"o":4.115,"t":"2026-10-19T15:25:00Z","v":1917,"vw":4.112029},{"c":4.105,"h":4.105,"l":4.105,"n":6,"o":4.105,"t":"2026-10-19T15:35:00Z","v":248,"vw":4.105},{"c":4.115,"h":4.12,"l":4.105,"n":69,"o":4.105,"t":"2026-10-19T15:40:00Z","v":3797,"vw":4.112614},{"c":4.105,"h":4.115,"l":4.105,"n":31,"o":4.115,"t":"2026-10-19T15:45:00Z","v":1757,"vw":4.110452},{"c":4.1,"h":4.105,"l":4.1,"n":7,"o":4.105,"t":"2026-10-19T15:50:00Z","v":385,"vw":4.103175},{"c":4.105,"h":4.105,"l":4.105,"n":17,"o":4.105,"t":"2026-10-19T15:55:00Z","v":590,"vw":4.105},{"c":4.0949,"h":4.105,"l":4.0949,"n":56,"o":4.105,"t":"2026-10-19T16:00:00Z","v":4107,"vw":4.098979},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-10-19T16:05:00Z","v":160,"vw":4.095},{"c":4.1,"h":4.1,"l":4.095,"n":13,"o":4.095,"t":"2026-10-19T16:15:00Z","v":3079,"vw":4.095322},{"c":4.1,"h":4.1,"l":4.095,"n":24,"o":4.095,"t":"2026-10-19T16:20:00Z","v":1355,"vw":4.096667},{"c":4.075,"h":4.09,"l":4.075,"n":50,"o":4.09,"t":"2026-10-19T16:25:00Z","v":3020,"vw":4.08375},{"c":4.065,"h":4.075,"l":4.065,"n":61,"o":4.075,"t":"2026-10-19T16:30:00Z","v":5219,"vw":4.073571},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-19T16:40:00Z","v":156,"vw":4.065},{"c":4.065,"h":4.065,"l":4.06,"n":14,"o":4.065,"t":"2026-10-19T16:45:00Z","v":1109,"vw":4.064187},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-10-19T16:50:00Z","v":208,"vw":4.065},{"c":4.07,"h":4.07,"l":4.0601,"n":11,"o":4.0601,"t":"2026-10-19T16:55:00Z","v":4054,"vw":4.060868},{"c":4.055,"h":4.065,"l":4.055,"n":55,"o":4.065,"t":"2026-10-19T17:00:00Z","v":3319,"vw":4.06},{"c":4.045,"h":4.05,"l":4.045,"n":42,"o":4.05,"t":"2026-10-19T17:05:00Z","v":2096,"vw":4.047273},{"c":4.045,"h":4.045,"l":4.045,"n":8,"o":4.045,"t":"2026-10-19T17:15:00Z","v":416,"vw":4.045},{"c":4.05,"h":4.05,"l":4.045,"n":20,"o":4.045,"t":"2026-10-19T17:20:00Z","v":542,"vw":4.046667},{"c":4.06,"h":4.06,"l":4.05,"n":59,"o":4.05,"t":"2026-10-19T17:25:00Z","v":5290,"vw":4.051329},{"c":4.055,"h":4.055,"l":4.05,"n":52,"o":4.055,"t":"2026-10-19T17:30:00Z","v":4400,"vw":4.054397},{"c":4.055,"h":4.055,"l":4.055,"n":16,"o":4.055,"t":"2026-10-19T17:35:00Z","v":719,"vw":4.055},{"c":4.055,"h":4.055,"l":4.045,"n":96,"o":4.055,"t":"2026-10-19T17:40:00Z","v":5127,"vw":4.051209},{"c":4.045,"h":4.055,"l":4.035,"n":109,"o":4.05,"t":"2026-10-19T17:45:00Z","v":8219,"vw":4.045977},{"c":4.055,"h":4.055,"l":4.05,"n":35,"o":4.05,"t":"2026-10-19T17:50:00Z","v":3106,"vw":4.052255},{"c":4.055,"h":4.055,"l":4.055,"n":14,"o":4.055,"t":"2026-10-19T17:55:00Z","v":566,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":23,"o":4.055,"t":"2026-10-19T18:00:00Z","v":1418,"vw":4.055},{"c":4.055,"h":4.055,"l":4.05,"n":41,"o":4.055,"t":"2026-10-19T18:05:00Z","v":2432,"vw":4.052992},{"c":4.055,"h":4.06,"l":4.0549,"n":76,"o":4.055,"t":"2026-10-19T18:10:00Z","v":7247,"vw":4.057731},{"c":4.035,"h":4.056,"l":4.035,"n":106,"o":4.056,"t":"2026-10-19T18:15:00Z","v":12765,"vw":4.047251},{"c":4.035,"h":4.04,"l":4.035,"n":26,"o":4.04,"t":"2026-10-19T18:20:00Z","v":1299,"vw":4.035491},{"c":4.035,"h":4.035,"l":4.035,"n":16,"o":4.035,"t":"2026-10-19T18:25:00Z","v":810,"vw":4.035},{"c":4.035,"h":4.035,"l":4.035,"n":10,"o":4.035,"t":"2026-10-19T18:30:00Z","v":190,"vw":4.035},{"c":4.05,"h":4.05,"l":4.035,"n":71,"o":4.035,"t":"2026-10-19T18:35:00Z","v":4431,"vw":4.042598},{"c":4.05,"h":4.05,"l":4.05,"n":16,"o":4.05,"t":"2026-10-19T18:40:00Z","v":644,"vw":4.05},{"c":4.04,"h":4.0478,"l":4.04,"n":14,"o":4.0478,"t":"2026-10-19T18:45:00Z","v":656,"vw":4.044475},{"c":4.045,"h":4.05,"l":4.0411,"n":71,"o":4.045,"t":"2026-10-19T18:50:00Z","v":4361,"vw":4.044957},{"c":4.035,"h":4.05,"l":4.035,"n":262,"o":4.045,"t":"2026-10-19T18:55:00Z","v":26283,"vw":4.040668},{"c":4.015,"h":4.035,"l":4.015,"n":112,"o":4.035,"t":"2026-10-19T19:00:00Z","v":13398,"vw":4.023137},{"c":4.01,"h":4.015,"l":4.005,"n":84,"o":4.015,"t":"2026-10-19T19:05:00Z","v":4613,"vw":4.010616},{"c":4.015,"h":4.015,"l":4.015,"n":31,"o":4.015,"t":"2026-10-19T19:10:00Z","v":1687,"vw":4.015},{"c":4.02,"h":4.02,"l":4.015,"n":63,"o":4.015,"t":"2026-10-19T19:15:00Z","v":6121,"vw":4.015212},{"c":4.025,"h":4.025,"l":4.02,"n":107,"o":4.02,"t":"2026-10-19T19:20:00Z","v":8423,"vw":4.022477},{"c":4.025,"h":4.025,"l":4.025,"n":34,"o":4.025,"t":"2026-10-19T19:25:00Z","v":3174,"vw":4.025},{"c":4.025,"h":4.025,"l":4.02,"n":48,"o":4.025,"t":"2026-10-19T19:30:00Z","v":3966,"vw":4.024078},{"c":4.015,"h":4.025,"l":4.015,"n":66,"o":4.025,"t":"2026-10-19T19:35:00Z","v":5408,"vw":4.017979},{"c":4.015,"h":4.015,"l":4.015,"n":36,"o":4.015,"t":"2026-10-19T19:40:00Z","v":2279,"vw":4.015},{"c":4.015,"h":4.02,"l":4.015,"n":61,"o":4.015,"t":"2026-10-19T19:45:00Z","v":3326,"vw":4.01597},{"c":4.025,"h":4.03,"l":4.015,"n":220,"o":4.02,"t":"2026-10-19T19:50:00Z","v":16491,"vw":4.021},{"c":4.045,"h":4.045,"l":4.015,"n":539,"o":4.02,"t":"2026-10-19T19:55:00Z","v":41823,"vw":4.028249},{"c":4.03,"h":4.06,"l":4.03,"n":22,"o":4.03,"t":"2026-10-19T20:00:00Z","v":91423,"vw":4.032688},{"c":4.06,"h":4.06,"l":4.05,"n":14,"o":4.05,"t":"2026-10-20T13:30:00Z","v":6821,"vw":4.056901},{"c":4.075,"h":4.08,"l":4.075,"n":16,"o":4.08,"t":"2026-10-20T13:35:00Z","v":1373,"vw":4.078007},{"c":4.09,"h":4.09,"l":4.09,"n":11,"o":4.09,"t":"2026-10-20T13:40:00Z","v":1361,"vw":4.09},{"c":4.115,"h":4.12,"l":4.085,"n":43,"o":4.085,"t":"2026-10-20T13:45:00Z","v":3322,"vw":4.105391},{"c":4.125,"h":4.13,"l":4.12,"n":98,"o":4.12,"t":"2026-10-20T13:50:00Z","v":5124,"vw":4.126869},{"c":4.115,"h":4.1201,"l":4.105,"n":95,"o":4.1201,"t":"2026-10-20T13:55:00Z","v":11716,"vw":4.117306},{"c":4.08,"h":4.115,"l":4.08,"n":50,"o":4.115,"t":"2026-10-20T14:00:00Z","v":3824,"vw":4.098904},{"c":4.075,"h":4.08,"l":4.075,"n":22,"o":4.08,"t":"2026-10-20T14:05:00Z","v":1213,"vw":4.076875},{"c":4.075,"h":4.075,"l":4.065,"n":97,"o":4.07,"t":"2026-10-20T14:10:00Z","v":4704,"vw":4.070451},{"c":4.06,"h":4.08,"l":4.06,"n":77,"o":4.07,"t":"2026-10-20T14:15:00Z","v":6083,"vw":4.068316},{"c":4.075,"h":4.085,"l":4.06,"n":159,"o":4.065,"t":"2026-10-20T14:20:00Z","v":13788,"vw":4.070696},{"c":4.065,"h":4.07,"l":4.065,"n":26,"o":4.07,"t":"2026-10-20T14:25:00Z","v":1842,"vw":4.065714},{"c":4.095,"h":4.1,"l":4.065,"n":66,"o":4.065,"t":"2026-10-20T14:30:00Z","v":4825,"vw":4.086558},{"c":4.09,"h":4.095,"l":4.09,"n":27,"o":4.095,"t":"2026-10-20T14:35:00Z","v":1217,"vw":4.093333},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-10-20T14:40:00Z","v":121,"vw":4.095},{"c":4.095,"h":4.1,"l":4.085,"n":59,"o":4.09,"t":"2026-10-20T14:45:00Z","v":3125,"vw":4.092748},{"c":4.11,"h":4.11,"l":4.095,"n":52,"o":4.095,"t":"2026-10-20T14:50:00Z","v":2504,"vw":4.100333},{"c":4.1101,"h":4.115,"l":4.1,"n":125,"o":4.115,"t":"2026-10-20T14:55:00Z","v":16226,"vw":4.108383},{"c":4.115,"h":4.115,"l":4.1,"n":95,"o":4.1114,"t":"2026-10-20T15:00:00Z","v":10588,"vw":4.107566},{"c":4.1,"h":4.115,"l":4.095,"n":74,"o":4.115,"t":"2026-10-20T15:05:00Z","v":3499,"vw":4.108787},{"c":4.08,"h":4.105,"l":4.08,"n":55,"o":4.105,"t":"2026-10-20T15:10:00Z","v":7162,"vw":4.082812},{"c":4.08,"h":4.085,"l":4.08,"n":64,"o":4.08,"t":"2026-10-20T15:15:00Z","v":13186,"vw":4.080468},{"c":4.075,"h":4.075,"l":4.07,"n":35,"o":4.075,"t":"2026-10-20T15:20:00Z","v":4741,"vw":4.073815},{"c":4.0732,"h":4.075,"l":4.07,"n":21,"o":4.07,"t":"2026-10-20T15:25:00Z","v":3741,"vw":4.073},{"c":4.065,"h":4.075,"l":4.0601,"n":161,"o":4.071,"t":"2026-10-20T15:30:00Z","v":22733,"vw":4.068486},{"c":4.075,"h":4.075,"l":4.0601,"n":32,"o":4.0601,"t":"2026-10-20T15:35:00Z","v":3091,"vw":4.063454},{"c":4.075,"h":4.08,"l":4.075,"n":27,"o":4.08,"t":"2026-10-20T15:40:00Z","v":1216,"vw":4.077857},{"c":4.08,"h":4.08,"l":4.075,"n":48,"o":4.075,"t":"2026-10-20T15:45:00Z","v":2575,"vw":4.079005},{"c":4.08,"h":4.08,"l":4.075,"n":21,"o":4.075,"t":"2026-10-20T15:50:00Z","v":750,"vw":4.078077},{"c":4.08,"h":4.08,"l":4.08,"n":40,"o":4.08,"t":"2026-10-20T15:55:00Z","v":2121,"vw":4.08},{"c":4.09,"h":4.09,"l":4.085,"n":38,"o":4.085,"t":"2026-10-20T16:00:00Z","v":2105,"vw":4.089462},{"c":4.1,"h":4.1,"l":4.09,"n":43,"o":4.095,"t":"2026-10-20T16:05:00Z","v":2709,"vw":4.094627},{"c":4.095,"h":4.1,"l":4.08,"n":125,"o":4.095,"t":"2026-10-20T16:10:00Z","v":18662,"vw":4.087694},{"c":4.095,"h":4.1,"l":4.095,"n":41,"o":4.1,"t":"2026-10-20T16:15:00Z","v":3008,"vw":4.097076},{"c":4.09,"h":4.095,"l":4.09,"n":22,"o":4.095,"t":"2026-10-20T16:20:00Z","v":2001,"vw":4.092541},{"c":4.095,"h":4.095,"l":4.09,"n":14,"o":4.095,"t":"2026-10-20T16:25:00Z","v":804,"vw":4.09375},{"c":4.1,"h":4.1,"l":4.095,"n":15,"o":4.095,"t":"2026-10-20T16:30:00Z","v":533,"vw":4.096538},{"c":4.0915,"h":4.095,"l":4.0915,"n":12,"o":4.095,"t":"2026-10-20T16:35:00Z","v":1134,"vw":4.094559},{"c":4.095,"h":4.095,"l":4.09,"n":47,"o":4.09,"t":"2026-10-20T16:40:00Z","v":3389,"vw":4.090191},{"c":4.095,"h":4.095,"l":4.0913,"n":28,"o":4.095,"t":"2026-10-20T16:45:00Z","v":1361,"vw":4.093627},{"c":4.095,"h":4.095,"l":4.09,"n":172,"o":4.095,"t":"2026-10-20T16:50:00Z","v":22286,"vw":4.090482},{"c":4.095,"h":4.095,"l":4.095,"n":23,"o":4.095,"t":"2026-10-20T17:00:00Z","v":1040,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":53,"o":4.095,"t":"2026-10-20T17:05:00Z","v":2466,"vw":4.095},{"c":4.095,"h":4.105,"l":4.09,"n":211,"o":4.1,"t":"2026-10-20T17:20:00Z","v":12279,"vw":4.096434},{"c":4.1,"h":4.1,"l":4.1,"n":58,"o":4.1,"t":"2026-10-20T17:25:00Z","v":2643,"vw":4.1},{"c":4.085,"h":4.095,"l":4.065,"n":128,"o":4.095,"t":"2026-10-20T17:30:00Z","v":10682,"vw":4.08053},{"c":4.085,"h":4.095,"l":4.085,"n":70,"o":4.085,"t":"2026-10-20T17:35:00Z","v":7534,"vw":4.089028},{"c":4.095,"h":4.095,"l":4.085,"n":41,"o":4.085,"t":"2026-10-20T17:40:00Z","v":2647,"vw":4.090263},{"c":4.095,"h":4.095,"l":4.095,"n":15,"o":4.095,"t":"2026-10-20T17:45:00Z","v":947,"vw":4.095},{"c":4.1,"h":4.1,"l":4.095,"n":24,"o":4.095,"t":"2026-10-20T17:50:00Z","v":1434,"vw":4.098998},{"c":4.11,"h":4.11,"l":4.105,"n":48,"o":4.105,"t":"2026-10-20T17:55:00Z","v":2978,"vw":4.108948},{"c":4.11,"h":4.115,"l":4.109,"n":79,"o":4.109,"t":"2026-10-20T18:00:00Z","v":11360,"vw":4.11006},{"c":4.11,"h":4.115,"l":4.11,"n":66,"o":4.115,"t":"2026-10-20T18:05:00Z","v":5149,"vw":4.113992},{"c":4.105,"h":4.105,"l":4.105,"n":1,"o":4.105,"t":"2026-10-20T18:10:00Z","v":100,"vw":4.105},{"c":4.105,"h":4.105,"l":4.1,"n":126,"o":4.105,"t":"2026-10-20T18:15:00Z","v":9146,"vw":4.103838},{"c":4.095,"h":4.105,"l":4.095,"n":58,"o":4.105,"t":"2026-10-20T18:20:00Z","v":2979,"vw":4.098817},{"c":4.095,"h":4.105,"l":4.095,"n":90,"o":4.1,"t":"2026-10-20T18:25:00Z","v":8137,"vw":4.099341},{"c":4.095,"h":4.095,"l":4.095,"n":9,"o":4.095,"t":"2026-10-20T18:30:00Z","v":222,"vw":4.095},{"c":4.085,"h":4.095,"l":4.085,"n":29,"o":4.095,"t":"2026-10-20T18:35:00Z","v":4020,"vw":4.093714},{"c":4.1,"h":4.1,"l":4.085,"n":105,"o":4.085,"t":"2026-10-20T18:45:00Z","v":4945,"vw":4.092111},{"c":4.1,"h":4.1,"l":4.095,"n":14,"o":4.1,"t":"2026-10-20T18:50:00Z","v":1371,"vw":4.097692},{"c":4.1,"h":4.1,"l":4.1,"n":94,"o":4.1,"t":"2026-10-20T18:55:00Z","v":5026,"vw":4.1},{"c":4.105,"h":4.11,"l":4.1,"n":46,"o":4.1,"t":"2026-10-20T19:00:00Z","v":2626,"vw":4.101309},{"c":4.1,"h":4.105,"l":4.099,"n":95,"o":4.105,"t":"2026-10-20T19:05:00Z","v":6509,"vw":4.10264},{"c":4.1,"h":4.1,"l":4.095,"n":23,"o":4.095,"t":"2026-10-20T19:10:00Z","v":751,"vw":4.0975},{"c":4.1,"h":4.1,"l":4.09,"n":46,"o":4.1,"t":"2026-10-20T19:15:00Z","v":5150,"vw":4.093176},{"c":4.09,"h":4.1,"l":4.09,"n":79,"o":4.1,"t":"2026-10-20T19:25:00Z","v":2690,"vw":4.098908},{"c":4.09,"h":4.095,"l":4.085,"n":138,"o":4.095,"t":"2026-10-20T19:30:00Z","v":6923,"vw":4.089384},{"c":4.085,"h":4.095,"l":4.085,"n":51,"o":4.095,"t":"2026-10-20T19:35:00Z","v":2865,"vw":4.09},{"c":4.085,"h":4.085,"l":4.075,"n":86,"o":4.085,"t":"2026-10-20T19:40:00Z","v":6159,"vw":4.080269},{"c":4.09,"h":4.09,"l":4.085,"n":87,"o":4.085,"t":"2026-10-20T19:45:00Z","v":6182,"vw":4.089262},{"c":4.055,"h":4.08,"l":4.05,"n":156,"o":4.08,"t":"2026-10-20T19:50:00Z","v":13957,"vw":4.065075},{"c":4.045,"h":4.055,"l":4.04,"n":538,"o":4.055,"t":"2026-10-20T19:55:00Z","v":32247,"vw":4.04667},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-10-20T20:00:00Z","v":102842,"vw":4.03},{"c":4,"h":4,"l":4,"n":18,"o":4,"t":"2026-10-21T09:25:00Z","v":238,"vw":4},{"c":4.055,"h":4.055,"l":4.05,"n":14,"o":4.05,"t":"2026-10-21T13:30:00Z","v":1992,"vw":4.050795},{"c":3.99,"h":4.01,"l":3.98,"n":52,"o":4.01,"t":"2026-10-21T13:40:00Z","v":3782,"vw":4.001458},{"c":4,"h":4.005,"l":3.99,"n":43,"o":3.99,"t":"2026-10-21T13:45:00Z","v":3256,"vw":3.995207},{"c":3.99,"h":4,"l":3.98,"n":65,"o":3.995,"t":"2026-10-21T13:50:00Z","v":17693,"vw":3.995115},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-21T13:55:00Z","v":383,"vw":3.99},{"c":3.995,"h":4,"l":3.98,"n":66,"o":3.99,"t":"2026-10-21T14:00:00Z","v":4272,"vw":3.986378},{"c":4,"h":4,"l":3.99,"n":53,"o":3.995,"t":"2026-10-21T14:05:00Z","v":5114,"vw":3.992269},{"c":4.005,"h":4.005,"l":3.9986,"n":96,"o":3.9986,"t":"2026-10-21T14:10:00Z","v":7686,"vw":4.002494},{"c":4.005,"h":4.01,"l":4.005,"n":20,"o":4.005,"t":"2026-10-21T14:15:00Z","v":3357,"vw":4.005611},{"c":3.965,"h":4.005,"l":3.965,"n":172,"o":4.005,"t":"2026-10-21T14:20:00Z","v":47671,"vw":3.992849},{"c":3.965,"h":3.9666,"l":3.9637,"n":35,"o":3.965,"t":"2026-10-21T14:25:00Z","v":3150,"vw":3.964433},{"c":3.965,"h":3.9686,"l":3.965,"n":17,"o":3.965,"t":"2026-10-21T14:30:00Z","v":682,"vw":3.965814},{"c":3.975,"h":3.975,"l":3.955,"n":123,"o":3.965,"t":"2026-10-21T14:35:00Z","v":13346,"vw":3.960686},{"c":3.97,"h":3.975,"l":3.97,"n":91,"o":3.975,"t":"2026-10-21T14:40:00Z","v":5999,"vw":3.971901},{"c":3.975,"h":3.98,"l":3.965,"n":42,"o":3.965,"t":"2026-10-21T14:45:00Z","v":5830,"vw":3.969618},{"c":3.975,"h":3.975,"l":3.975,"n":23,"o":3.975,"t":"2026-10-21T14:50:00Z","v":1008,"vw":3.975},{"c":3.985,"h":3.985,"l":3.965,"n":174,"o":3.975,"t":"2026-10-21T14:55:00Z","v":13383,"vw":3.974389},{"c":3.995,"h":4,"l":3.985,"n":57,"o":3.985,"t":"2026-10-21T15:00:00Z","v":18583,"vw":3.992617},{"c":3.985,"h":3.995,"l":3.985,"n":46,"o":3.995,"t":"2026-10-21T15:05:00Z","v":4685,"vw":3.989568},{"c":3.975,"h":3.9853,"l":3.975,"n":21,"o":3.9853,"t":"2026-10-21T15:10:00Z","v":1441,"vw":3.979627},{"c":3.975,"h":3.975,"l":3.975,"n":5,"o":3.975,"t":"2026-10-21T15:15:00Z","v":138,"vw":3.975},{"c":3.98,"h":3.98,"l":3.9799,"n":18,"o":3.9799,"t":"2026-10-21T15:20:00Z","v":1252,"vw":3.979912},{"c":3.985,"h":3.99,"l":3.98,"n":55,"o":3.98,"t":"2026-10-21T15:25:00Z","v":3128,"vw":3.980646},{"c":3.99,"h":3.99,"l":3.985,"n":35,"o":3.985,"t":"2026-10-21T15:35:00Z","v":1664,"vw":3.989167},{"c":3.995,"h":3.995,"l":3.99,"n":74,"o":3.995,"t":"2026-10-21T15:40:00Z","v":8839,"vw":3.991519},{"c":4.005,"h":4.005,"l":3.995,"n":61,"o":3.995,"t":"2026-10-21T15:45:00Z","v":5472,"vw":3.999048},{"c":4.01,"h":4.01,"l":4.0001,"n":15,"o":4.0001,"t":"2026-10-21T15:55:00Z","v":1877,"vw":4.001351},{"c":4,"h":4.005,"l":4,"n":55,"o":4.005,"t":"2026-10-21T16:00:00Z","v":2108,"vw":4.002297},{"c":4.01,"h":4.01,"l":4.005,"n":26,"o":4.005,"t":"2026-10-21T16:10:00Z","v":914,"vw":4.00625},{"c":4.005,"h":4.0093,"l":4.005,"n":19,"o":4.0093,"t":"2026-10-21T16:15:00Z","v":1889,"vw":4.008294},{"c":4.005,"h":4.005,"l":4.005,"n":2,"o":4.005,"t":"2026-10-21T16:20:00Z","v":102,"vw":4.005},{"c":4.005,"h":4.01,"l":4.005,"n":19,"o":4.01,"t":"2026-10-21T16:25:00Z","v":538,"vw":4.00625},{"c":4.005,"h":4.005,"l":4.005,"n":15,"o":4.005,"t":"2026-10-21T16:30:00Z","v":612,"vw":4.005},{"c":4.015,"h":4.015,"l":3.995,"n":125,"o":4,"t":"2026-10-21T16:35:00Z","v":13584,"vw":4.002578},{"c":4.005,"h":4.01,"l":4,"n":32,"o":4.01,"t":"2026-10-21T16:45:00Z","v":2642,"vw":4.008589},{"c":4.005,"h":4.005,"l":4.005,"n":9,"o":4.005,"t":"2026-10-21T16:55:00Z","v":333,"vw":4.005},{"c":4.005,"h":4.005,"l":4.005,"n":7,"o":4.005,"t":"2026-10-21T17:00:00Z","v":532,"vw":4.005},{"c":4.011,"h":4.015,"l":3.995,"n":102,"o":4,"t":"2026-10-21T17:05:00Z","v":8146,"vw":4.004984},{"c":4.01,"h":4.015,"l":4.01,"n":39,"o":4.015,"t":"2026-10-21T17:10:00Z","v":3885,"vw":4.010291},{"c":3.995,"h":4.005,"l":3.995,"n":27,"o":4.005,"t":"2026-10-21T17:15:00Z","v":1372,"vw":4.00004},{"c":3.995,"h":3.9985,"l":3.995,"n":13,"o":3.995,"t":"2026-10-21T17:25:00Z","v":1859,"vw":3.997651},{"c":4,"h":4,"l":4,"n":8,"o":4,"t":"2026-10-21T17:30:00Z","v":363,"vw":4},{"c":3.995,"h":3.995,"l":3.995,"n":18,"o":3.995,"t":"2026-10-21T17:35:00Z","v":355,"vw":3.995},{"c":4.01,"h":4.01,"l":3.9991,"n":44,"o":3.9991,"t":"2026-10-21T17:40:00Z","v":3226,"vw":4.00015},{"c":4.005,"h":4.005,"l":4.005,"n":5,"o":4.005,"t":"2026-10-21T17:45:00Z","v":157,"vw":4.005},{"c":4.015,"h":4.015,"l":4.005,"n":49,"o":4.005,"t":"2026-10-21T17:50:00Z","v":3925,"vw":4.006994},{"c":4.015,"h":4.015,"l":4.01,"n":27,"o":4.01,"t":"2026-10-21T17:55:00Z","v":1190,"vw":4.011818},{"c":4.02,"h":4.02,"l":4.01,"n":47,"o":4.015,"t":"2026-10-21T18:05:00Z","v":2696,"vw":4.014299},{"c":4.015,"h":4.015,"l":4.015,"n":6,"o":4.015,"t":"2026-10-21T18:10:00Z","v":863,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":17,"o":4.015,"t":"2026-10-21T18:15:00Z","v":314,"vw":4.015},{"c":4.015,"h":4.015,"l":4.01,"n":40,"o":4.015,"t":"2026-10-21T18:20:00Z","v":6309,"vw":4.011062},{"c":4.015,"h":4.015,"l":4.015,"n":24,"o":4.015,"t":"2026-10-21T18:25:00Z","v":1127,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":8,"o":4.015,"t":"2026-10-21T18:30:00Z","v":812,"vw":4.015},{"c":4.015,"h":4.015,"l":4.005,"n":107,"o":4.015,"t":"2026-10-21T18:35:00Z","v":6892,"vw":4.010525},{"c":4.01,"h":4.0117,"l":4.005,"n":52,"o":4.0117,"t":"2026-10-21T18:40:00Z","v":4044,"vw":4.010053},{"c":3.995,"h":4.015,"l":3.995,"n":52,"o":4.015,"t":"2026-10-21T18:45:00Z","v":6072,"vw":4.005949},{"c":3.98,"h":3.995,"l":3.98,"n":28,"o":3.995,"t":"2026-10-21T18:50:00Z","v":2581,"vw":3.991549},{"c":3.965,"h":3.98,"l":3.965,"n":55,"o":3.98,"t":"2026-10-21T18:55:00Z","v":4493,"vw":3.968829},{"c":3.96,"h":3.965,"l":3.96,"n":34,"o":3.965,"t":"2026-10-21T19:00:00Z","v":1748,"vw":3.964577},{"c":3.965,"h":3.9685,"l":3.955,"n":150,"o":3.965,"t":"2026-10-21T19:05:00Z","v":13102,"vw":3.960922},{"c":3.97,"h":3.97,"l":3.955,"n":106,"o":3.96,"t":"2026-10-21T19:10:00Z","v":7278,"vw":3.962198},{"c":3.975,"h":3.98,"l":3.97,"n":67,"o":3.97,"t":"2026-10-21T19:15:00Z","v":2945,"vw":3.975881},{"c":3.975,"h":3.9788,"l":3.97,"n":47,"o":3.975,"t":"2026-10-21T19:20:00Z","v":1315,"vw":3.975022},{"c":3.99,"h":3.99,"l":3.9708,"n":103,"o":3.9738,"t":"2026-10-21T19:25:00Z","v":7851,"vw":3.9765},{"c":3.99,"h":3.99,"l":3.985,"n":107,"o":3.99,"t":"2026-10-21T19:30:00Z","v":5353,"vw":3.988452},{"c":3.985,"h":3.99,"l":3.98,"n":109,"o":3.99,"t":"2026-10-21T19:35:00Z","v":7103,"vw":3.985023},{"c":3.975,"h":3.985,"l":3.975,"n":135,"o":3.985,"t":"2026-10-21T19:40:00Z","v":12935,"vw":3.980107},{"c":3.985,"h":3.99,"l":3.975,"n":223,"o":3.98,"t":"2026-10-21T19:45:00Z","v":21965,"vw":3.981767},{"c":3.985,"h":3.99,"l":3.985,"n":85,"o":3.985,"t":"2026-10-21T19:50:00Z","v":5797,"vw":3.985951},{"c":3.98,"h":3.99,"l":3.9725,"n":538,"o":3.988,"t":"2026-10-21T19:55:00Z","v":30740,"vw":3.982895},{"c":3.99,"h":4,"l":3.99,"n":7,"o":3.99,"t":"2026-10-21T20:00:00Z","v":89250,"vw":3.990868},{"c":4.0425,"h":4.045,"l":4,"n":64,"o":4,"t":"2026-10-22T13:30:00Z","v":17548,"vw":4.002409},{"c":4.04,"h":4.065,"l":4.04,"n":67,"o":4.05,"t":"2026-10-22T13:35:00Z","v":5498,"vw":4.052215},{"c":4.03,"h":4.05,"l":4.03,"n":43,"o":4.04,"t":"2026-10-22T13:40:00Z","v":9289,"vw":4.047317},{"c":4.04,"h":4.05,"l":4.04,"n":18,"o":4.04,"t":"2026-10-22T13:45:00Z","v":23242,"vw":4.040043},{"c":4.035,"h":4.065,"l":4.035,"n":87,"o":4.065,"t":"2026-10-22T13:50:00Z","v":25120,"vw":4.053318},{"c":4.04,"h":4.04,"l":4.035,"n":102,"o":4.035,"t":"2026-10-22T13:55:00Z","v":37200,"vw":4.039943},{"c":4.04,"h":4.042,"l":4.04,"n":141,"o":4.04,"t":"2026-10-22T14:00:00Z","v":17880,"vw":4.040071},{"c":4.035,"h":4.04,"l":4.03,"n":45,"o":4.04,"t":"2026-10-22T14:05:00Z","v":2987,"vw":4.039134},{"c":4.042,"h":4.05,"l":4.035,"n":329,"o":4.035,"t":"2026-10-22T14:10:00Z","v":31618,"vw":4.040268},{"c":4.035,"h":4.035,"l":4.035,"n":16,"o":4.035,"t":"2026-10-22T14:15:00Z","v":548,"vw":4.035},{"c":4.035,"h":4.035,"l":4.03,"n":17,"o":4.03,"t":"2026-10-22T14:20:00Z","v":1044,"vw":4.033509},{"c":4.021,"h":4.03,"l":4.021,"n":41,"o":4.03,"t":"2026-10-22T14:25:00Z","v":2112,"vw":4.027894},{"c":4.015,"h":4.025,"l":4.015,"n":40,"o":4.02,"t":"2026-10-22T14:30:00Z","v":2269,"vw":4.020865},{"c":4.015,"h":4.015,"l":4.015,"n":10,"o":4.015,"t":"2026-10-22T14:35:00Z","v":607,"vw":4.015},{"c":4.035,"h":4.035,"l":4.02,"n":61,"o":4.02,"t":"2026-10-22T14:40:00Z","v":3285,"vw":4.024755},{"c":4.035,"h":4.045,"l":4.035,"n":140,"o":4.04,"t":"2026-10-22T14:45:00Z","v":40699,"vw":4.040074},{"c":4.06,"h":4.06,"l":4.04,"n":85,"o":4.04,"t":"2026-10-22T14:50:00Z","v":11719,"vw":4.0424},{"c":4.065,"h":4.065,"l":4.065,"n":44,"o":4.065,"t":"2026-10-22T14:55:00Z","v":662,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":37,"o":4.065,"t":"2026-10-22T15:00:00Z","v":1167,"vw":4.065},{"c":4.065,"h":4.07,"l":4.065,"n":57,"o":4.07,"t":"2026-10-22T15:05:00Z","v":3774,"vw":4.067936},{"c":4.075,"h":4.08,"l":4.065,"n":58,"o":4.065,"t":"2026-10-22T15:10:00Z","v":3111,"vw":4.074426},{"c":4.075,"h":4.075,"l":4.075,"n":6,"o":4.075,"t":"2026-10-22T15:15:00Z","v":209,"vw":4.075},{"c":4.075,"h":4.085,"l":4.075,"n":100,"o":4.08,"t":"2026-10-22T15:20:00Z","v":10931,"vw":4.077534},{"c":4.065,"h":4.07,"l":4.065,"n":19,"o":4.07,"t":"2026-10-22T15:25:00Z","v":1516,"vw":4.068883},{"c":4.065,"h":4.065,"l":4.065,"n":5,"o":4.065,"t":"2026-10-22T15:30:00Z","v":205,"vw":4.065},{"c":4.05,"h":4.06,"l":4.05,"n":46,"o":4.06,"t":"2026-10-22T15:35:00Z","v":2861,"vw":4.05671},{"c":4.055,"h":4.055,"l":4.045,"n":90,"o":4.055,"t":"2026-10-22T15:40:00Z","v":5757,"vw":4.051161},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-22T15:45:00Z","v":135,"vw":4.055},{"c":4.075,"h":4.075,"l":4.06,"n":38,"o":4.06,"t":"2026-10-22T15:50:00Z","v":1784,"vw":4.065258},{"c":4.07,"h":4.075,"l":4.07,"n":10,"o":4.075,"t":"2026-10-22T15:55:00Z","v":659,"vw":4.0739},{"c":4.075,"h":4.08,"l":4.075,"n":12,"o":4.076,"t":"2026-10-22T16:00:00Z","v":2638,"vw":4.076},{"c":4.075,"h":4.075,"l":4.07,"n":22,"o":4.07,"t":"2026-10-22T16:05:00Z","v":1186,"vw":4.072666},{"c":4.0701,"h":4.075,"l":4.0701,"n":10,"o":4.075,"t":"2026-10-22T16:10:00Z","v":749,"vw":4.072648},{"c":4.075,"h":4.08,"l":4.075,"n":16,"o":4.075,"t":"2026-10-22T16:15:00Z","v":1591,"vw":4.075334},{"c":4.085,"h":4.0851,"l":4.075,"n":43,"o":4.075,"t":"2026-10-22T16:20:00Z","v":3983,"vw":4.083111},{"c":4.085,"h":4.09,"l":4.085,"n":56,"o":4.085,"t":"2026-10-22T16:25:00Z","v":5106,"vw":4.085353},{"c":4.075,"h":4.085,"l":4.075,"n":44,"o":4.08,"t":"2026-10-22T16:30:00Z","v":2772,"vw":4.080249},{"c":4.085,"h":4.085,"l":4.08,"n":25,"o":4.08,"t":"2026-10-22T16:35:00Z","v":1081,"vw":4.083572},{"c":4.0601,"h":4.085,"l":4.06,"n":53,"o":4.08,"t":"2026-10-22T16:40:00Z","v":5785,"vw":4.070664},{"c":4.055,"h":4.065,"l":4.055,"n":87,"o":4.065,"t":"2026-10-22T16:45:00Z","v":5658,"vw":4.059481},{"c":4.045,"h":4.055,"l":4.04,"n":63,"o":4.055,"t":"2026-10-22T16:50:00Z","v":10876,"vw":4.048667},{"c":4.05,"h":4.05,"l":4.045,"n":19,"o":4.05,"t":"2026-10-22T16:55:00Z","v":770,"vw":4.046968},{"c":4,"h":4.048,"l":4,"n":199,"o":4.045,"t":"2026-10-22T17:05:00Z","v":54073,"vw":4.016217},{"c":3.995,"h":4,"l":3.995,"n":23,"o":4,"t":"2026-10-22T17:10:00Z","v":3851,"vw":3.998921},{"c":4.015,"h":4.0199,"l":3.995,"n":95,"o":3.995,"t":"2026-10-22T17:15:00Z","v":11162,"vw":4.00386},{"c":4.015,"h":4.02,"l":4.01,"n":24,"o":4.02,"t":"2026-10-22T17:20:00Z","v":1994,"vw":4.013681},{"c":4.015,"h":4.02,"l":4.015,"n":13,"o":4.015,"t":"2026-10-22T17:25:00Z","v":1149,"vw":4.01622},{"c":4.015,"h":4.015,"l":4.015,"n":14,"o":4.015,"t":"2026-10-22T17:30:00Z","v":909,"vw":4.015},{"c":4.045,"h":4.045,"l":4.02,"n":81,"o":4.03,"t":"2026-10-22T17:35:00Z","v":6540,"vw":4.030092},{"c":4.03,"h":4.055,"l":4.0201,"n":90,"o":4.04,"t":"2026-10-22T17:40:00Z","v":9316,"vw":4.035947},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-22T17:45:00Z","v":148,"vw":4.04},{"c":4.04,"h":4.04,"l":4.035,"n":6,"o":4.035,"t":"2026-10-22T17:50:00Z","v":290,"vw":4.03711},{"c":4.045,"h":4.045,"l":4.035,"n":24,"o":4.04,"t":"2026-10-22T17:55:00Z","v":1015,"vw":4.040625},{"c":4.04,"h":4.045,"l":4.04,"n":36,"o":4.045,"t":"2026-10-22T18:00:00Z","v":3511,"vw":4.040166},{"c":4.055,"h":4.055,"l":4.05,"n":21,"o":4.05,"t":"2026-10-22T18:05:00Z","v":932,"vw":4.050745},{"c":4.06,"h":4.06,"l":4.05,"n":14,"o":4.05,"t":"2026-10-22T18:10:00Z","v":922,"vw":4.054986},{"c":4.055,"h":4.055,"l":4.055,"n":8,"o":4.055,"t":"2026-10-22T18:15:00Z","v":485,"vw":4.055},{"c":4.065,"h":4.065,"l":4.06,"n":34,"o":4.06,"t":"2026-10-22T18:20:00Z","v":1856,"vw":4.063092},{"c":4.065,"h":4.07,"l":4.065,"n":10,"o":4.07,"t":"2026-10-22T18:25:00Z","v":592,"vw":4.068333},{"c":4.055,"h":4.065,"l":4.055,"n":66,"o":4.065,"t":"2026-10-22T18:30:00Z","v":4727,"vw":4.060258},{"c":4.065,"h":4.065,"l":4.055,"n":36,"o":4.055,"t":"2026-10-22T18:35:00Z","v":2566,"vw":4.060379},{"c":4.065,"h":4.065,"l":4.065,"n":16,"o":4.065,"t":"2026-10-22T18:40:00Z","v":680,"vw":4.065},{"c":4.065,"h":4.065,"l":4.065,"n":20,"o":4.065,"t":"2026-10-22T18:45:00Z","v":836,"vw":4.065},{"c":4.075,"h":4.08,"l":4.065,"n":65,"o":4.065,"t":"2026-10-22T18:50:00Z","v":4308,"vw":4.072155},{"c":4.075,"h":4.075,"l":4.07,"n":91,"o":4.075,"t":"2026-10-22T18:55:00Z","v":7306,"vw":4.070537},{"c":4.075,"h":4.075,"l":4.075,"n":28,"o":4.075,"t":"2026-10-22T19:00:00Z","v":1989,"vw":4.075},{"c":4.0701,"h":4.075,"l":4.065,"n":139,"o":4.075,"t":"2026-10-22T19:05:00Z","v":10740,"vw":4.07052},{"c":4.075,"h":4.085,"l":4.075,"n":69,"o":4.08,"t":"2026-10-22T19:10:00Z","v":4564,"vw":4.080801},{"c":4.075,"h":4.075,"l":4.075,"n":34,"o":4.075,"t":"2026-10-22T19:15:00Z","v":1016,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":56,"o":4.075,"t":"2026-10-22T19:20:00Z","v":2364,"vw":4.075},{"c":4.075,"h":4.075,"l":4.0714,"n":35,"o":4.075,"t":"2026-10-22T19:25:00Z","v":1248,"vw":4.074515},{"c":4.065,"h":4.075,"l":4.065,"n":79,"o":4.075,"t":"2026-10-22T19:30:00Z","v":5266,"vw":4.069163},{"c":4.065,"h":4.07,"l":4.065,"n":57,"o":4.065,"t":"2026-10-22T19:35:00Z","v":1490,"vw":4.067647},{"c":4.065,"h":4.07,"l":4.065,"n":65,"o":4.065,"t":"2026-10-22T19:40:00Z","v":1773,"vw":4.065543},{"c":4.075,"h":4.075,"l":4.065,"n":101,"o":4.065,"t":"2026-10-22T19:45:00Z","v":5700,"vw":4.069851},{"c":4.075,"h":4.08,"l":4.07,"n":303,"o":4.08,"t":"2026-10-22T19:50:00Z","v":20958,"vw":4.074541},{"c":4.1,"h":4.1,"l":4.065,"n":636,"o":4.08,"t":"2026-10-22T19:55:00Z","v":44406,"vw":4.079489},{"c":4.095,"h":4.095,"l":4.095,"n":21,"o":4.095,"t":"2026-10-22T20:00:00Z","v":95016,"vw":4.095}],"history":[{"c":6.8,"h":6.92,"l":6.78,"n":2670,"o":6.88,"t":"2024-10-21T04:00:00Z","v":199777,"vw":6.811483},{"c":6.89,"h":6.94,"l":6.77,"n":3090,"o":6.77,"t":"2024-10-22T04:00:00Z","v":190397,"vw":6.882392},{"c":6.8,"h":6.89,"l":6.695,"n":3500,"o":6.86,"t":"2024-10-23T04:00:00Z","v":171879,"vw":6.798263},{"c":6.81,"h":6.85,"l":6.75,"n":2941,"o":6.81,"t":"2024-10-24T04:00:00Z","v":117215,"vw":6.803495},{"c":6.85,"h":6.97,"l":6.8,"n":3015,"o":6.88,"t":"2024-10-25T04:00:00Z","v":127565,"vw":6.860923},{"c":7.06,"h":7.11,"l":6.88,"n":4070,"o":6.91,"t":"2024-10-28T04:00:00Z","v":325286,"vw":7.039876},{"c":6.91,"h":7.09,"l":6.899,"n":4627,"o":7,"t":"2024-10-29T04:00:00Z","v":387986,"vw":6.955674},{"c":6.86,"h":6.98,"l":6.84,"n":3682,"o":6.87,"t":"2024-10-30T04:00:00Z","v":270137,"vw":6.896332},{"c":6.65,"h":6.93,"l":6.645,"n":3430,"o":6.86,"t":"2024-10-31T04:00:00Z","v":265178,"vw":6.703988},{"c":6.66,"h":6.77,"l":6.645,"n":3567,"o":6.72,"t":"2024-11-01T04:00:00Z","v":323707,"vw":6.671346},{"c":6.58,"h":6.9,"l":6.56,"n":3952,"o":6.66,"t":"2024-11-04T05:00:00Z","v":240594,"vw":6.658513},{"c":6.79,"h":6.88,"l":6.53,"n":4022,"o":6.53,"t":"2024-11-05T05:00:00Z","v":223090,"vw":6.731583},{"c":7.04,"h":7.31,"l":6.99,"n":8366,"o":7.24,"t":"2024-11-06T05:00:00Z","v":616522,"vw":7.126129},{"c":6.84,"h":6.98,"l":6.77,"n":5035,"o":6.98,"t":"2024-11-07T05:00:00Z","v":336571,"vw":6.865768},{"c":6.61,"h":6.9,"l":6.4,"n":5007,"o":6.9,"t":"2024-11-08T05:00:00Z","v":337896,"vw":6.607147},{"c":6.89,"h":6.9699,"l":6.6,"n":4622,"o":6.61,"t":"2024-11-11T05:00:00Z","v":358294,"vw":6.851648},{"c":6.8,"h":6.89,"l":6.67,"n":3890,"o":6.89,"t":"2024-11-12T05:00:00Z","v":257487,"vw":6.769938},{"c":6.74,"h":6.91,"l":6.72,"n":3129,"o":6.86,"t":"2024-11-13T05:00:00Z","v":194615,"vw":6.769051},{"c":6.5,"h":6.765,"l":6.47,"n":3886,"o":6.74,"t":"2024-11-14T05:00:00Z","v":274362,"vw":6.55561},{"c":6.56,"h":6.67,"l":6.47,"n":3396,"o":6.56,"t":"2024-11-15T05:00:00Z","v":249669,"vw":6.560502},{"c":6.52,"h":6.65,"l":6.45,"n":3108,"o":6.56,"t":"2024-11-18T05:00:00Z","v":182046,"vw":6.519635},{"c":6.55,"h":6.65,"l":6.46,"n":3571,"o":6.46,"t":"2024-11-19T05:00:00Z","v":187368,"vw":6.545108},{"c":6.62,"h":6.68,"l":6.435,"n":3620,"o":6.48,"t":"2024-11-20T05:00:00Z","v":210887,"vw":6.575534},{"c":6.83,"h":6.88,"l":6.62,"n":3423,"o":6.67,"t":"2024-11-21T05:00:00Z","v":213856,"vw":6.797047},{"c":7.01,"h":7.045,"l":6.84,"n":5245,"o":6.84,"t":"2024-11-22T05:00:00Z","v":344881,"vw":6.973001},{"c":7.23,"h":7.34,"l":7.1,"n":7620,"o":7.1,"t":"2024-11-25T05:00:00Z","v":747045,"vw":7.227508},{"c":7.2,"h":7.22,"l":6.986,"n":5309,"o":7.15,"t":"2024-11-26T05:00:00Z","v":365899,"vw":7.145149},{"c":7.21,"h":7.26,"l":7.14,"n":3919,"o":7.23,"t":"2024-11-27T05:00:00Z","v":262732,"vw":7.186942},{"c":7.16,"h":7.29,"l":7.155,"n":2756,"o":7.27,"t":"2024-11-29T05:00:00Z","v":203300,"vw":7.188123},{"c":7.14,"h":7.21,"l":7,"n":5506,"o":7.12,"t":"2024-12-02T05:00:00Z","v":326814,"vw":7.13763},{"c":7.07,"h":7.14,"l":6.99,"n":3548,"o":7.14,"t":"2024-12-03T05:00:00Z","v":222677,"vw":7.047774},{"c":7.05,"h":7.15,"l":6.99,"n":4912,"o":7.08,"t":"2024-12-04T05:00:00Z","v":282388,"vw":7.051383},{"c":7,"h":7.08,"l":6.73,"n":6245,"o":7.01,"t":"2024-12-05T05:00:00Z","v":333522,"vw":6.999025},{"c":6.98,"h":7.07,"l":6.9,"n":4307,"o":7.07,"t":"2024-12-06T05:00:00Z","v":294318,"vw":6.960083},{"c":7.25,"h":7.279,"l":7,"n":3840,"o":7.06,"t":"2024-12-09T05:00:00Z","v":266716,"vw":7.176616},{"c":7.25,"h":7.28,"l":7.05,"n":4750,"o":7.24,"t":"2024-12-10T05:00:00Z","v":279633,"vw":7.203351},{"c":7.31,"h":7.46,"l":7.27,"n":4256,"o":7.32,"t":"2024-12-11T05:00:00Z","v":381889,"vw":7.317265},{"c":7.25,"h":7.385,"l":7.11,"n":4628,"o":7.33,"t":"2024-12-12T05:00:00Z","v":308640,"vw":7.294225},{"c":7.28,"h":7.33,"l":7.225,"n":4777,"o":7.25,"t":"2024-12-13T05:00:00Z","v":241456,"vw":7.266002},{"c":7.32,"h":7.365,"l":7.1,"n":4810,"o":7.27,"t":"2024-12-16T05:00:00Z","v":320567,"vw":7.307968},{"c":7.33,"h":7.46,"l":7.24,"n":4669,"o":7.3,"t":"2024-12-17T05:00:00Z","v":328118,"vw":7.347804},{"c":6.74,"h":7.355,"l":6.7,"n":6730,"o":7.33,"t":"2024-12-18T05:00:00Z","v":453552,"vw":7.056478},{"c":6.83,"h":6.95,"l":6.64,"n":5568,"o":6.82,"t":"2024-12-19T05:00:00Z","v":406824,"vw":6.792264},{"c":6.77,"h":6.99,"l":6.74,"n":4810,"o":6.76,"t":"2024-12-20T05:00:00Z","v":866773,"vw":6.79715},{"c":6.53,"h":6.76,"l":6.455,"n":5125,"o":6.76,"t":"2024-12-23T05:00:00Z","v":284593,"vw":6.5515},{"c":6.57,"h":6.72,"l":6.5,"n":2229,"o":6.56,"t":"2024-12-24T05:00:00Z","v":141677,"vw":6.591468},{"c":6.62,"h":6.675,"l":6.51,"n":3426,"o":6.52,"t":"2024-12-26T05:00:00Z","v":171930,"vw":6.618426},{"c":6.53,"h":6.74,"l":6.495,"n":3600,"o":6.56,"t":"2024-12-27T05:00:00Z","v":253877,"vw":6.545277},{"c":6.68,"h":6.755,"l":6.47,"n":4379,"o":6.55,"t":"2024-12-30T05:00:00Z","v":328454,"vw":6.634502},{"c":6.59,"h":6.75,"l":6.515,"n":2973,"o":6.68,"t":"2024-12-31T05:00:00Z","v":203273,"vw":6.63159},{"c":6.41,"h":6.76,"l":6.35,"n":4301,"o":6.65,"t":"2025-01-02T05:00:00Z","v":219776,"vw":6.466345},{"c":6.38,"h":6.48,"l":6.3,"n":3395,"o":6.43,"t":"2025-01-03T05:00:00Z","v":187598,"vw":6.394626},{"c":6.47,"h":6.52,"l":6.35,"n":4678,"o":6.37,"t":"2025-01-06T05:00:00Z","v":288055,"vw":6.468303},{"c":6.35,"h":6.62,"l":6.25,"n":4488,"o":6.52,"t":"2025-01-07T05:00:00Z","v":276830,"vw":6.358613},{"c":6.46,"h":6.46,"l":6.3,"n":3651,"o":6.35,"t":"2025-01-08T05:00:00Z","v":216070,"vw":6.421192},{"c":6.31,"h":6.375,"l":6.24,"n":4496,"o":6.37,"t":"2025-01-10T05:00:00Z","v":270221,"vw":6.309932},{"c":6.31,"h":6.35,"l":6.12,"n":3663,"o":6.19,"t":"2025-01-13T05:00:00Z","v":210535,"vw":6.290798},{"c":6.54,"h":6.57,"l":6.31,"n":4867,"o":6.31,"t":"2025-01-14T05:00:00Z","v":260479,"vw":6.496877},{"c":6.58,"h":6.85,"l":6.58,"n":3108,"o":6.76,"t":"2025-01-15T05:00:00Z","v":184686,"vw":6.642557},{"c":6.53,"h":6.605,"l":6.48,"n":4045,"o":6.59,"t":"2025-01-16T05:00:00Z","v":240057,"vw":6.539532},{"c":6.52,"h":6.67,"l":6.5,"n":3286,"o":6.62,"t":"2025-01-17T05:00:00Z","v":188564,"vw":6.543833},{"c":6.56,"h":6.64,"l":6.54,"n":3510,"o":6.54,"t":"2025-01-21T05:00:00Z","v":160880,"vw":6.578162},{"c":6.62,"h":6.635,"l":6.48,"n":5616,"o":6.53,"t":"2025-01-22T05:00:00Z","v":219945,"vw":6.588672},{"c":6.98,"h":7.135,"l":6.525,"n":8490,"o":6.57,"t":"2025-01-23T05:00:00Z","v":727716,"vw":6.963635},{"c":7.03,"h":7.06,"l":6.815,"n":5246,"o":6.94,"t":"2025-01-24T05:00:00Z","v":407108,"vw":7.004233},{"c":7.19,"h":7.33,"l":7.01,"n":6226,"o":7.03,"t":"2025-01-27T05:00:00Z","v":476331,"vw":7.195129},{"c":7.08,"h":7.19,"l":6.99,"n":6008,"o":7.19,"t":"2025-01-28T05:00:00Z","v":405052,"vw":7.07062},{"c":7.13,"h":7.145,"l":6.935,"n":4601,"o":7.03,"t":"2025-01-29T05:00:00Z","v":311157,"vw":7.058172},{"c":7.19,"h":7.27,"l":6.94,"n":4613,"o":7.19,"t":"2025-01-30T05:00:00Z","v":433846,"vw":7.189223},{"c":7.07,"h":7.32,"l":7.05,"n":5700,"o":7.13,"t":"2025-01-31T05:00:00Z","v":446054,"vw":7.135927},{"c":6.99,"h":7.07,"l":6.79,"n":6365,"o":6.97,"t":"2025-02-03T05:00:00Z","v":493606,"vw":6.99435},{"c":7.01,"h":7.05,"l":6.87,"n":4603,"o":6.98,"t":"2025-02-04T05:00:00Z","v":365093,"vw":7.000512},{"c":6.92,"h":7.07,"l":6.9,"n":3514,"o":7.06,"t":"2025-02-05T05:00:00Z","v":264838,"vw":6.968596},{"c":6.89,"h":7.02,"l":6.69,"n":4848,"o":6.69,"t":"2025-02-06T05:00:00Z","v":338593,"vw":6.874146},{"c":6.61,"h":6.83,"l":6.525,"n":3748,"o":6.83,"t":"2025-02-07T05:00:00Z","v":231098,"vw":6.613616},{"c":6.65,"h":6.71,"l":6.56,"n":3380,"o":6.66,"t":"2025-02-10T05:00:00Z","v":181713,"vw":6.647363},{"c":6.95,"h":6.97,"l":6.65,"n":6349,"o":6.65,"t":"2025-02-11T05:00:00Z","v":589866,"vw":6.895047},{"c":7.17,"h":7.19,"l":6.78,"n":7149,"o":6.84,"t":"2025-02-12T05:00:00Z","v":628270,"vw":7.037696},{"c":7.46,"h":7.62,"l":6.99,"n":9043,"o":6.99,"t":"2025-02-13T05:00:00Z","v":1025344,"vw":7.431248},{"c":7.71,"h":7.75,"l":7.46,"n":8530,"o":7.5,"t":"2025-02-14T05:00:00Z","v":947789,"vw":7.602635},{"c":7.6,"h":7.76,"l":7.45,"n":7844,"o":7.73,"t":"2025-02-18T05:00:00Z","v":741718,"vw":7.617558},{"c":7.82,"h":7.82,"l":7.5,"n":7991,"o":7.58,"t":"2025-02-19T05:00:00Z","v":548400,"vw":7.698227},{"c":7.75,"h":7.815,"l":7.52,"n":10135,"o":7.73,"t":"2025-02-20T05:00:00Z","v":725989,"vw":7.667098},{"c":7.55,"h":7.84,"l":7.39,"n":11355,"o":7.84,"t":"2025-02-21T05:00:00Z","v":908128,"vw":7.531011},{"c":7.55,"h":7.61,"l":7.37,"n":9355,"o":7.61,"t":"2025-02-24T05:00:00Z","v":824454,"vw":7.521548},{"c":7.15,"h":7.6501,"l":7.13,"n":8583,"o":7.63,"t":"2025-02-25T05:00:00Z","v":717682,"vw":7.329947},{"c":7.26,"h":7.39,"l":7.07,"n":7498,"o":7.17,"t":"2025-02-26T05:00:00Z","v":587029,"vw":7.251806},{"c":4.52,"h":6.02,"l":4.35,"n":34497,"o":6,"t":"2025-02-27T05:00:00Z","v":5831384,"vw":4.752844},{"c":4.51,"h":4.61,"l":4.265,"n":13888,"o":4.5,"t":"2025-02-28T05:00:00Z","v":1679530,"vw":4.472668},{"c":4.16,"h":4.585,"l":4.11,"n":14615,"o":4.58,"t":"2025-03-03T05:00:00Z","v":1660987,"vw":4.250754},{"c":4.08,"h":4.18,"l":3.96,"n":13478,"o":4.09,"t":"2025-03-04T05:00:00Z","v":1502897,"vw":4.089769},{"c":4.25,"h":4.285,"l":3.99,"n":10979,"o":4.11,"t":"2025-03-05T05:00:00Z","v":1396489,"vw":4.165021},{"c":4.03,"h":4.24,"l":3.86,"n":11089,"o":4.21,"t":"2025-03-06T05:00:00Z","v":1157474,"vw":4.017884},{"c":4.12,"h":4.2,"l":3.92,"n":9525,"o":4.04,"t":"2025-03-07T05:00:00Z","v":806960,"vw":4.07974},{"c":3.99,"h":4.07,"l":3.9,"n":10703,"o":4.05,"t":"2025-03-10T04:00:00Z","v":1249690,"vw":3.980745},{"c":3.84,"h":3.9966,"l":3.81,"n":9560,"o":3.99,"t":"2025-03-11T04:00:00Z","v":1023389,"vw":3.880471},{"c":3.86,"h":3.91,"l":3.755,"n":8266,"o":3.91,"t":"2025-03-12T04:00:00Z","v":829539,"vw":3.842525},{"c":3.83,"h":4.05,"l":3.78,"n":6502,"o":3.86,"t":"2025-03-13T04:00:00Z","v":572744,"vw":3.866751},{"c":3.9,"h":3.965,"l":3.805,"n":8264,"o":3.88,"t":"2025-03-14T04:00:00Z","v":706526,"vw":3.90511},{"c":3.98,"h":4.01,"l":3.87,"n":7889,"o":3.9,"t":"2025-03-17T04:00:00Z","v":792210,"vw":3.962359},{"c":3.83,"h":3.97,"l":3.8,"n":8963,"o":3.96,"t":"2025-03-18T04:00:00Z","v":856648,"vw":3.846892},{"c":4.09,"h":4.09,"l":3.79,"n":8791,"o":3.87,"t":"2025-03-19T04:00:00Z","v":800249,"vw":3.977629},{"c":4.07,"h":4.26,"l":4.05,"n":6894,"o":4.06,"t":"2025-03-20T04:00:00Z","v":495904,"vw":4.105865},{"c":4.13,"h":4.14,"l":4.01,"n":5978,"o":4.01,"t":"2025-03-21T04:00:00Z","v":1445797,"vw":4.103824},{"c":4.17,"h":4.33,"l":4.14,"n":6975,"o":4.23,"t":"2025-03-24T04:00:00Z","v":591835,"vw":4.194885},{"c":4.17,"h":4.22,"l":4.09,"n":6828,"o":4.17,"t":"2025-03-25T04:00:00Z","v":551578,"vw":4.147964},{"c":4.13,"h":4.2,"l":4.06,"n":7448,"o":4.16,"t":"2025-03-26T04:00:00Z","v":1017412,"vw":4.115931},{"c":4.08,"h":4.225,"l":4.075,"n":6603,"o":4.12,"t":"2025-03-27T04:00:00Z","v":633455,"vw":4.108549},{"c":4.06,"h":4.11,"l":3.9,"n":7387,"o":4.08,"t":"2025-03-28T04:00:00Z","v":635810,"vw":4.010255},{"c":3.95,"h":4.035,"l":3.88,"n":6290,"o":3.96,"t":"2025-03-31T04:00:00Z","v":575606,"vw":3.944632},{"c":4.03,"h":4.04,"l":3.91,"n":6509,"o":3.95,"t":"2025-04-01T04:00:00Z","v":575997,"vw":3.98994},{"c":4.16,"h":4.205,"l":3.97,"n":5336,"o":3.97,"t":"2025-04-02T04:00:00Z","v":391058,"vw":4.140892},{"c":3.8,"h":3.95,"l":3.775,"n":9822,"o":3.95,"t":"2025-04-03T04:00:00Z","v":760730,"vw":3.838278},{"c":3.8,"h":3.885,"l":3.51,"n":9628,"o":3.63,"t":"2025-04-04T04:00:00Z","v":835953,"vw":3.74736},{"c":3.76,"h":4.05,"l":3.59,"n":10993,"o":3.75,"t":"2025-04-07T04:00:00Z","v":967252,"vw":3.77276},{"c":3.65,"h":3.95,"l":3.55,"n":8299,"o":3.85,"t":"2025-04-08T04:00:00Z","v":852278,"vw":3.675295},{"c":4.03,"h":4.225,"l":3.61,"n":9587,"o":3.62,"t":"2025-04-09T04:00:00Z","v":990463,"vw":4.011787},{"c":3.96,"h":3.99,"l":3.82,"n":6421,"o":3.88,"t":"2025-04-10T04:00:00Z","v":522722,"vw":3.929883},{"c":4.17,"h":4.205,"l":3.81,"n":7784,"o":3.96,"t":"2025-04-11T04:00:00Z","v":786082,"vw":4.103022},{"c":4.12,"h":4.28,"l":3.97,"n":6782,"o":4.28,"t":"2025-04-14T04:00:00Z","v":532415,"vw":4.085535},{"c":3.98,"h":4.0913,"l":3.97,"n":5812,"o":4.07,"t":"2025-04-15T04:00:00Z","v":463280,"vw":4.015199},{"c":3.98,"h":4.03,"l":3.915,"n":5979,"o":3.96,"t":"2025-04-16T04:00:00Z","v":500967,"vw":3.971954},{"c":4.1,"h":4.105,"l":3.93,"n":5934,"o":4,"t":"2025-04-17T04:00:00Z","v":508498,"vw":4.054947},{"c":4.22,"h":4.23,"l":4,"n":5303,"o":4.03,"t":"2025-04-21T04:00:00Z","v":348808,"vw":4.158205},{"c":4.25,"h":4.34,"l":4.23,"n":5476,"o":4.27,"t":"2025-04-22T04:00:00Z","v":432970,"vw":4.274813},{"c":4.22,"h":4.5,"l":4.22,"n":6179,"o":4.34,"t":"2025-04-23T04:00:00Z","v":498918,"vw":4.279454},{"c":4.23,"h":4.32,"l":4.15,"n":5566,"o":4.22,"t":"2025-04-24T04:00:00Z","v":456238,"vw":4.230977},{"c":4.18,"h":4.245,"l":4.135,"n":6759,"o":4.17,"t":"2025-04-25T04:00:00Z","v":564444,"vw":4.183813},{"c":4.15,"h":4.215,"l":4.0301,"n":4706,"o":4.19,"t":"2025-04-28T04:00:00Z","v":325124,"vw":4.124622},{"c":4.08,"h":4.15,"l":4.015,"n":6209,"o":4.11,"t":"2025-04-29T04:00:00Z","v":382475,"vw":4.088082},{"c":4.025,"h":4.085,"l":3.875,"n":7296,"o":4.01,"t":"2025-04-30T04:00:00Z","v":564422,"vw":4.001008},{"c":4.03,"h":4.155,"l":3.99,"n":5044,"o":4.05,"t":"2025-05-01T04:00:00Z","v":413567,"vw":4.049134},{"c":4.19,"h":4.21,"l":4.08,"n":6133,"o":4.1,"t":"2025-05-02T04:00:00Z","v":375089,"vw":4.156555},{"c":4.13,"h":4.26,"l":4.11,"n":4567,"o":4.17,"t":"2025-05-05T04:00:00Z","v":381398,"vw":4.164674},{"c":4.11,"h":4.14,"l":4.02,"n":5656,"o":4.07,"t":"2025-05-06T04:00:00Z","v":352899,"vw":4.071657},{"c":4.11,"h":4.205,"l":4.055,"n":6967,"o":4.11,"t":"2025-05-07T04:00:00Z","v":462930,"vw":4.107789},{"c":4.45,"h":4.465,"l":4.18,"n":8712,"o":4.19,"t":"2025-05-08T04:00:00Z","v":985281,"vw":4.370277},{"c":4.77,"h":5.3637,"l":4.72,"n":10643,"o":4.9,"t":"2025-05-09T04:00:00Z","v":937457,"vw":4.931507},{"c":5.18,"h":5.4,"l":5.13,"n":10315,"o":5.14,"t":"2025-05-12T04:00:00Z","v":920037,"vw":5.223486},{"c":5.26,"h":5.42,"l":5.185,"n":6969,"o":5.23,"t":"2025-05-13T04:00:00Z","v":577531,"vw":5.287057},{"c":5.25,"h":5.315,"l":5.16,"n":7545,"o":5.25,"t":"2025-05-14T04:00:00Z","v":719492,"vw":5.252911},{"c":5.29,"h":5.39,"l":5.19,"n":9780,"o":5.25,"t":"2025-05-15T04:00:00Z","v":653774,"vw":5.283758},{"c":5.2,"h":5.405,"l":5.19,"n":10717,"o":5.32,"t":"2025-05-16T04:00:00Z","v":1037581,"vw":5.288366},{"c":4.97,"h":5.14,"l":4.905,"n":6383,"o":5.07,"t":"2025-05-19T04:00:00Z","v":416158,"vw":4.976024},{"c":5.01,"h":5.04,"l":4.95,"n":6006,"o":4.96,"t":"2025-05-20T04:00:00Z","v":420828,"vw":5.004633},{"c":4.73,"h":4.92,"l":4.72,"n":7223,"o":4.92,"t":"2025-05-21T04:00:00Z","v":548438,"vw":4.791666},{"c":4.69,"h":4.75,"l":4.635,"n":5385,"o":4.69,"t":"2025-05-22T04:00:00Z","v":317459,"vw":4.703153},{"c":4.5,"h":4.6672,"l":4.5,"n":5591,"o":4.56,"t":"2025-05-23T04:00:00Z","v":457316,"vw":4.546489},{"c":4.66,"h":4.715,"l":4.49,"n":6683,"o":4.55,"t":"2025-05-27T04:00:00Z","v":467676,"vw":4.640704},{"c":4.53,"h":4.715,"l":4.485,"n":5524,"o":4.66,"t":"2025-05-28T04:00:00Z","v":362571,"vw":4.554419},{"c":4.48,"h":4.58,"l":4.46,"n":5199,"o":4.58,"t":"2025-05-29T04:00:00Z","v":340006,"vw":4.506739},{"c":4.28,"h":4.5,"l":4.27,"n":4861,"o":4.47,"t":"2025-05-30T04:00:00Z","v":543827,"vw":4.332464},{"c":4.13,"h":4.295,"l":4.115,"n":5391,"o":4.28,"t":"2025-06-02T04:00:00Z","v":460527,"vw":4.195693},{"c":4.4,"h":4.41,"l":4.095,"n":5833,"o":4.12,"t":"2025-06-03T04:00:00Z","v":623319,"vw":4.337203},{"c":4.28,"h":4.545,"l":4.275,"n":5322,"o":4.4,"t":"2025-06-04T04:00:00Z","v":375076,"vw":4.317257},{"c":4.39,"h":4.535,"l":4.22,"n":6911,"o":4.26,"t":"2025-06-05T04:00:00Z","v":494970,"vw":4.419464},{"c":4.36,"h":4.5625,"l":4.32,"n":5679,"o":4.48,"t":"2025-06-06T04:00:00Z","v":348891,"vw":4.376973},{"c":4.58,"h":4.635,"l":4.4,"n":5954,"o":4.41,"t":"2025-06-09T04:00:00Z","v":402543,"vw":4.578648},{"c":4.65,"h":4.725,"l":4.565,"n":5280,"o":4.62,"t":"2025-06-10T04:00:00Z","v":358313,"vw":4.657723},{"c":4.63,"h":4.765,"l":4.6093,"n":5405,"o":4.66,"t":"2025-06-11T04:00:00Z","v":355800,"vw":4.662749},{"c":4.48,"h":4.63,"l":4.47,"n":5510,"o":4.58,"t":"2025-06-12T04:00:00Z","v":368958,"vw":4.511184},{"c":4.21,"h":4.442,"l":4.2,"n":8317,"o":4.39,"t":"2025-06-13T04:00:00Z","v":706384,"vw":4.286098},{"c":4.36,"h":4.45,"l":4.21,"n":7004,"o":4.29,"t":"2025-06-16T04:00:00Z","v":522858,"vw":4.36367},{"c":4.31,"h":4.505,"l":4.26,"n":5612,"o":4.27,"t":"2025-06-17T04:00:00Z","v":431572,"vw":4.357148},{"c":4.2,"h":4.39,"l":4.185,"n":7912,"o":4.27,"t":"2025-06-18T04:00:00Z","v":691188,"vw":4.267938},{"c":4.41,"h":4.42,"l":4.15,"n":7683,"o":4.24,"t":"2025-06-20T04:00:00Z","v":2598956,"vw":4.370687},{"c":4.5,"h":4.765,"l":4.36,"n":8193,"o":4.41,"t":"2025-06-23T04:00:00Z","v":774448,"vw":4.545685},{"c":4.79,"h":4.805,"l":4.46,"n":5945,"o":4.56,"t":"2025-06-24T04:00:00Z","v":639256,"vw":4.682295},{"c":4.46,"h":4.765,"l":4.45,"n":6034,"o":4.74,"t":"2025-06-25T04:00:00Z","v":404940,"vw":4.525117},{"c":4.4,"h":4.51,"l":4.37,"n":6447,"o":4.46,"t":"2025-06-26T04:00:00Z","v":528385,"vw":4.409891},{"c":4.36,"h":4.425,"l":4.25,"n":5566,"o":4.4,"t":"2025-06-27T04:00:00Z","v":839496,"vw":4.341978},{"c":4.23,"h":4.51,"l":4.21,"n":6216,"o":4.4,"t":"2025-06-30T04:00:00Z","v":736351,"vw":4.268567},{"c":4.61,"h":4.655,"l":4.18,"n":6198,"o":4.22,"t":"2025-07-01T04:00:00Z","v":616871,"vw":4.545915},{"c":4.62,"h":4.65,"l":4.49,"n":5961,"o":4.59,"t":"2025-07-02T04:00:00Z","v":594366,"vw":4.589645},{"c":4.64,"h":4.67,"l":4.54,"n":3566,"o":4.63,"t":"2025-07-03T04:00:00Z","v":292882,"vw":4.618365},{"c":4.53,"h":4.655,"l":4.515,"n":5218,"o":4.56,"t":"2025-07-07T04:00:00Z","v":359662,"vw":4.548959},{"c":4.54,"h":4.61,"l":4.49,"n":4203,"o":4.54,"t":"2025-07-08T04:00:00Z","v":333616,"vw":4.53542},{"c":4.65,"h":4.66,"l":4.495,"n":4000,"o":4.54,"t":"2025-07-09T04:00:00Z","v":341290,"vw":4.595047},{"c":4.63,"h":4.73,"l":4.59,"n":4467,"o":4.67,"t":"2025-07-10T04:00:00Z","v":295547,"vw":4.652063},{"c":4.54,"h":4.6,"l":4.445,"n":4534,"o":4.6,"t":"2025-07-11T04:00:00Z","v":331722,"vw":4.533931},{"c":4.59,"h":4.595,"l":4.465,"n":3928,"o":4.53,"t":"2025-07-14T04:00:00Z","v":314283,"vw":4.549584},{"c":4.36,"h":4.63,"l":4.35,"n":5772,"o":4.6,"t":"2025-07-15T04:00:00Z","v":383050,"vw":4.460752},{"c":4.31,"h":4.4,"l":4.26,"n":3598,"o":4.37,"t":"2025-07-16T04:00:00Z","v":311106,"vw":4.32683},{"c":4.31,"h":4.435,"l":4.285,"n":3155,"o":4.31,"t":"2025-07-17T04:00:00Z","v":312498,"vw":4.326414},{"c":4.275,"h":4.37,"l":4.27,"n":5076,"o":4.37,"t":"2025-07-18T04:00:00Z","v":350280,"vw":4.296551},{"c":4.34,"h":4.4,"l":4.28,"n":3498,"o":4.3,"t":"2025-07-21T04:00:00Z","v":319481,"vw":4.350606},{"c":4.52,"h":4.56,"l":4.35,"n":3794,"o":4.37,"t":"2025-07-22T04:00:00Z","v":295254,"vw":4.504833},{"c":4.61,"h":4.725,"l":4.56,"n":3811,"o":4.56,"t":"2025-07-23T04:00:00Z","v":310152,"vw":4.635173},{"c":4.58,"h":4.64,"l":4.525,"n":4096,"o":4.6,"t":"2025-07-24T04:00:00Z","v":176210,"vw":4.579321},{"c":4.66,"h":4.67,"l":4.535,"n":4168,"o":4.62,"t":"2025-07-25T04:00:00Z","v":195874,"vw":4.628874},{"c":4.54,"h":4.68,"l":4.53,"n":3375,"o":4.66,"t":"2025-07-28T04:00:00Z","v":210520,"vw":4.582651},{"c":4.46,"h":4.64,"l":4.365,"n":3397,"o":4.56,"t":"2025-07-29T04:00:00Z","v":281579,"vw":4.465618},{"c":4.19,"h":4.54,"l":4.17,"n":5618,"o":4.49,"t":"2025-07-30T04:00:00Z","v":332597,"vw":4.332204},{"c":4.17,"h":4.235,"l":4.11,"n":5697,"o":4.16,"t":"2025-07-31T04:00:00Z","v":318914,"vw":4.172888},{"c":3.99,"h":4.095,"l":3.905,"n":5790,"o":4.07,"t":"2025-08-01T04:00:00Z","v":487247,"vw":3.995958},{"c":3.91,"h":4.055,"l":3.9,"n":4426,"o":4,"t":"2025-08-04T04:00:00Z","v":300288,"vw":3.964403},{"c":4.06,"h":4.07,"l":3.88,"n":4192,"o":3.9,"t":"2025-08-05T04:00:00Z","v":343902,"vw":3.999347},{"c":4.14,"h":4.175,"l":4.04,"n":5396,"o":4.06,"t":"2025-08-06T04:00:00Z","v":363697,"vw":4.104285},{"c":4.7,"h":4.88,"l":4.36,"n":8711,"o":4.61,"t":"2025-08-07T04:00:00Z","v":874815,"vw":4.637467},{"c":4.87,"h":5.11,"l":4.7,"n":7109,"o":4.7,"t":"2025-08-08T04:00:00Z","v":501653,"vw":4.903051},{"c":4.92,"h":4.955,"l":4.765,"n":4707,"o":4.9,"t":"2025-08-11T04:00:00Z","v":369082,"vw":4.886536},{"c":5.01,"h":5.05,"l":4.89,"n":5359,"o":4.97,"t":"2025-08-12T04:00:00Z","v":483945,"vw":5.003683},{"c":5.16,"h":5.19,"l":5.015,"n":8314,"o":5.07,"t":"2025-08-13T04:00:00Z","v":1031017,"vw":5.123121},{"c":4.98,"h":5.075,"l":4.84,"n":5774,"o":5.06,"t":"2025-08-14T04:00:00Z","v":448184,"vw":4.938394},{"c":4.85,"h":5.01,"l":4.82,"n":5165,"o":5.01,"t":"2025-08-15T04:00:00Z","v":865069,"vw":4.867177},{"c":5,"h":5.035,"l":4.83,"n":4421,"o":4.83,"t":"2025-08-18T04:00:00Z","v":414523,"vw":4.989067},{"c":4.94,"h":5.035,"l":4.692,"n":7251,"o":4.95,"t":"2025-08-19T04:00:00Z","v":632148,"vw":4.953773},{"c":5.02,"h":5.055,"l":4.8327,"n":4934,"o":4.94,"t":"2025-08-20T04:00:00Z","v":442554,"vw":5.002979},{"c":5.02,"h":5.058,"l":4.89,"n":4606,"o":4.99,"t":"2025-08-21T04:00:00Z","v":474457,"vw":4.989559},{"c":5.19,"h":5.22,"l":5.03,"n":7602,"o":5.07,"t":"2025-08-22T04:00:00Z","v":747629,"vw":5.140363},{"c":4.97,"h":5.238,"l":4.955,"n":6114,"o":5.19,"t":"2025-08-25T04:00:00Z","v":444608,"vw":5.0555},{"c":5.02,"h":5.12,"l":4.98,"n":5984,"o":5.01,"t":"2025-08-26T04:00:00Z","v":593464,"vw":5.040585},{"c":5.05,"h":5.09,"l":4.95,"n":3992,"o":5.02,"t":"2025-08-27T04:00:00Z","v":367777,"vw":5.018628},{"c":4.98,"h":5.1399,"l":4.905,"n":3889,"o":5.12,"t":"2025-08-28T04:00:00Z","v":333555,"vw":4.988755},{"c":5,"h":5.06,"l":4.95,"n":3661,"o":5,"t":"2025-08-29T04:00:00Z","v":398039,"vw":5.002259},{"c":5.05,"h":5.085,"l":4.9253,"n":6529,"o":4.95,"t":"2025-09-02T04:00:00Z","v":850638,"vw":5.038222},{"c":4.86,"h":5.0799,"l":4.79,"n":4538,"o":5,"t":"2025-09-03T04:00:00Z","v":332426,"vw":4.87838},{"c":4.88,"h":4.9492,"l":4.8066,"n":4837,"o":4.87,"t":"2025-09-04T04:00:00Z","v":303663,"vw":4.876128},{"c":4.975,"h":5.04,"l":4.88,"n":6185,"o":4.92,"t":"2025-09-05T04:00:00Z","v":428678,"vw":4.951014},{"c":5.05,"h":5.13,"l":4.99,"n":5621,"o":5,"t":"2025-09-08T04:00:00Z","v":515102,"vw":5.046019},{"c":5,"h":5.05,"l":4.87,"n":6431,"o":5.03,"t":"2025-09-09T04:00:00Z","v":678982,"vw":4.991465},{"c":4.99,"h":5.02,"l":4.925,"n":6041,"o":4.96,"t":"2025-09-10T04:00:00Z","v":528570,"vw":4.976587},{"c":5.19,"h":5.21,"l":5,"n":5344,"o":5,"t":"2025-09-11T04:00:00Z","v":479977,"vw":5.152522},{"c":5.03,"h":5.24,"l":4.995,"n":5837,"o":5.2,"t":"2025-09-12T04:00:00Z","v":452384,"vw":5.050759},{"c":5.09,"h":5.195,"l":5.02,"n":5822,"o":5.09,"t":"2025-09-15T04:00:00Z","v":633403,"vw":5.123532},{"c":5.08,"h":5.13,"l":5.025,"n":5527,"o":5.1,"t":"2025-09-16T04:00:00Z","v":507623,"vw":5.077991},{"c":4.99,"h":5.245,"l":4.965,"n":6905,"o":5.1,"t":"2025-09-17T04:00:00Z","v":549728,"vw":5.082198},{"c":5.02,"h":5.05,"l":4.99,"n":4284,"o":5.01,"t":"2025-09-18T04:00:00Z","v":349195,"vw":5.021681},{"c":4.83,"h":5.055,"l":4.775,"n":5122,"o":5.02,"t":"2025-09-19T04:00:00Z","v":1531290,"vw":4.859705},{"c":4.71,"h":4.8,"l":4.67,"n":5074,"o":4.77,"t":"2025-09-22T04:00:00Z","v":899933,"vw":4.733934},{"c":4.85,"h":5.04,"l":4.77,"n":6282,"o":4.77,"t":"2025-09-23T04:00:00Z","v":629141,"vw":4.911613},{"c":4.81,"h":4.98,"l":4.785,"n":5204,"o":4.81,"t":"2025-09-24T04:00:00Z","v":377903,"vw":4.819483},{"c":4.62,"h":4.78,"l":4.56,"n":4444,"o":4.73,"t":"2025-09-25T04:00:00Z","v":305264,"vw":4.65929},{"c":4.59,"h":4.665,"l":4.56,"n":3412,"o":4.63,"t":"2025-09-26T04:00:00Z","v":264346,"vw":4.605924},{"c":4.54,"h":4.62,"l":4.4711,"n":4649,"o":4.6,"t":"2025-09-29T04:00:00Z","v":309793,"vw":4.534891},{"c":4.57,"h":4.58,"l":4.4435,"n":3568,"o":4.52,"t":"2025-09-30T04:00:00Z","v":284306,"vw":4.516027},{"c":4.56,"h":4.59,"l":4.435,"n":3705,"o":4.55,"t":"2025-10-01T04:00:00Z","v":274515,"vw":4.539599},{"c":4.48,"h":4.6858,"l":4.455,"n":3744,"o":4.57,"t":"2025-10-02T04:00:00Z","v":288745,"vw":4.501596},{"c":4.49,"h":4.605,"l":4.46,"n":3120,"o":4.5,"t":"2025-10-03T04:00:00Z","v":247325,"vw":4.49649},{"c":4.34,"h":4.495,"l":4.34,"n":3479,"o":4.49,"t":"2025-10-06T04:00:00Z","v":316249,"vw":4.399915},{"c":4.12,"h":4.35,"l":4.11,"n":5447,"o":4.31,"t":"2025-10-07T04:00:00Z","v":516983,"vw":4.17915},{"c":4.02,"h":4.2,"l":4.01,"n":5412,"o":4.2,"t":"2025-10-08T04:00:00Z","v":509516,"vw":4.07992},{"c":3.82,"h":3.93,"l":3.71,"n":11397,"o":3.84,"t":"2025-10-09T04:00:00Z","v":1266187,"vw":3.819833},{"c":3.87,"h":3.915,"l":3.77,"n":7983,"o":3.8,"t":"2025-10-10T04:00:00Z","v":777687,"vw":3.844615},{"c":3.89,"h":3.935,"l":3.805,"n":4763,"o":3.93,"t":"2025-10-13T04:00:00Z","v":433387,"vw":3.896709},{"c":4.03,"h":4.085,"l":3.83,"n":4605,"o":3.86,"t":"2025-10-14T04:00:00Z","v":404759,"vw":4.018427},{"c":3.99,"h":4.09,"l":3.95,"n":4541,"o":4.07,"t":"2025-10-15T04:00:00Z","v":386200,"vw":4.009334},{"c":3.99,"h":4.05,"l":3.965,"n":4883,"o":3.98,"t":"2025-10-16T04:00:00Z","v":341406,"vw":3.999435},{"c":4.02,"h":4.06,"l":3.94,"n":3758,"o":3.98,"t":"2025-10-17T04:00:00Z","v":311411,"vw":4.014805},{"c":4.22,"h":4.22,"l":4.06,"n":3538,"o":4.06,"t":"2025-10-20T04:00:00Z","v":323380,"vw":4.16883},{"c":4.23,"h":4.265,"l":4.18,"n":3334,"o":4.22,"t":"2025-10-21T04:00:00Z","v":236740,"vw":4.22285},{"c":4.26,"h":4.3173,"l":4.2101,"n":4770,"o":4.23,"t":"2025-10-22T04:00:00Z","v":367316,"vw":4.255134},{"c":4.51,"h":4.52,"l":4.24,"n":4804,"o":4.24,"t":"2025-10-23T04:00:00Z","v":289138,"vw":4.445604},{"c":4.48,"h":4.57,"l":4.47,"n":4233,"o":4.57,"t":"2025-10-24T04:00:00Z","v":240378,"vw":4.498558},{"c":4.4,"h":4.51,"l":4.37,"n":5347,"o":4.48,"t":"2025-10-27T04:00:00Z","v":402491,"vw":4.434217},{"c":4.4,"h":4.445,"l":4.35,"n":6623,"o":4.39,"t":"2025-10-28T04:00:00Z","v":407936,"vw":4.399429},{"c":4.39,"h":4.47,"l":4.34,"n":5908,"o":4.37,"t":"2025-10-29T04:00:00Z","v":424298,"vw":4.379042},{"c":4.28,"h":4.3956,"l":4.25,"n":5482,"o":4.35,"t":"2025-10-30T04:00:00Z","v":415268,"vw":4.332188},{"c":4.405,"h":4.41,"l":4.28,"n":3172,"o":4.28,"t":"2025-10-31T04:00:00Z","v":321621,"vw":4.355112},{"c":4.5,"h":4.55,"l":4.28,"n":4600,"o":4.38,"t":"2025-11-03T05:00:00Z","v":326076,"vw":4.466914},{"c":4.42,"h":4.485,"l":4.37,"n":4986,"o":4.43,"t":"2025-11-04T05:00:00Z","v":249622,"vw":4.429573},{"c":4.55,"h":4.55,"l":4.41,"n":6246,"o":4.44,"t":"2025-11-05T05:00:00Z","v":425017,"vw":4.502736},{"c":4,"h":4.395,"l":3.99,"n":7413,"o":4.35,"t":"2025-11-06T05:00:00Z","v":789285,"vw":4.177892},{"c":4.3,"h":4.435,"l":3.95,"n":7582,"o":3.99,"t":"2025-11-07T05:00:00Z","v":1060793,"vw":4.314813},{"c":4.4,"h":4.465,"l":4.255,"n":6210,"o":4.33,"t":"2025-11-10T05:00:00Z","v":751043,"vw":4.328842},{"c":4.47,"h":4.48,"l":4.395,"n":5292,"o":4.41,"t":"2025-11-11T05:00:00Z","v":370844,"vw":4.445635},{"c":4.34,"h":4.47,"l":4.26,"n":6756,"o":4.45,"t":"2025-11-12T05:00:00Z","v":504302,"vw":4.330143},{"c":4.38,"h":4.445,"l":4.27,"n":5117,"o":4.33,"t":"2025-11-13T05:00:00Z","v":422100,"vw":4.362399},{"c":4.37,"h":4.38,"l":4.25,"n":4978,"o":4.34,"t":"2025-11-14T05:00:00Z","v":343154,"vw":4.337356},{"c":4.18,"h":4.31,"l":4.15,"n":6241,"o":4.29,"t":"2025-11-17T05:00:00Z","v":442745,"vw":4.219525},{"c":4.22,"h":4.245,"l":4.07,"n":4328,"o":4.12,"t":"2025-11-18T05:00:00Z","v":322930,"vw":4.172661},{"c":4.12,"h":4.22,"l":4.07,"n":4239,"o":4.2,"t":"2025-11-19T05:00:00Z","v":304219,"vw":4.114647},{"c":4.15,"h":4.205,"l":4.1135,"n":5381,"o":4.16,"t":"2025-11-20T05:00:00Z","v":383543,"vw":4.153194},{"c":4.45,"h":4.48,"l":4.15,"n":7000,"o":4.15,"t":"2025-11-21T05:00:00Z","v":556140,"vw":4.391858},{"c":4.37,"h":4.51,"l":4.32,"n":7219,"o":4.45,"t":"2025-11-24T05:00:00Z","v":1865664,"vw":4.381878},{"c":4.66,"h":4.68,"l":4.335,"n":5583,"o":4.38,"t":"2025-11-25T05:00:00Z","v":487943,"vw":4.613631},{"c":4.76,"h":4.805,"l":4.61,"n":4804,"o":4.64,"t":"2025-11-26T05:00:00Z","v":477660,"vw":4.748517},{"c":4.76,"h":4.795,"l":4.65,"n":2316,"o":4.77,"t":"2025-11-28T05:00:00Z","v":156915,"vw":4.758218},{"c":4.73,"h":4.795,"l":4.64,"n":3793,"o":4.64,"t":"2025-12-01T05:00:00Z","v":273326,"vw":4.721897},{"c":4.76,"h":4.78,"l":4.69,"n":3888,"o":4.76,"t":"2025-12-02T05:00:00Z","v":251855,"vw":4.755181},{"c":4.86,"h":4.88,"l":4.7195,"n":3319,"o":4.8,"t":"2025-12-03T05:00:00Z","v":235091,"vw":4.851067},{"c":4.87,"h":4.88,"l":4.775,"n":4113,"o":4.86,"t":"2025-12-04T05:00:00Z","v":229431,"vw":4.838904},{"c":4.89,"h":5.005,"l":4.86,"n":3058,"o":4.88,"t":"2025-12-05T05:00:00Z","v":191312,"vw":4.895589},{"c":4.85,"h":4.98,"l":4.825,"n":3677,"o":4.91,"t":"2025-12-08T05:00:00Z","v":230756,"vw":4.870702},{"c":4.92,"h":4.93,"l":4.85,"n":3294,"o":4.85,"t":"2025-12-09T05:00:00Z","v":276113,"vw":4.898683},{"c":5.02,"h":5.14,"l":4.9,"n":5714,"o":4.9,"t":"2025-12-10T05:00:00Z","v":657809,"vw":5.033475},{"c":5.03,"h":5.09,"l":4.995,"n":5735,"o":5.05,"t":"2025-12-11T05:00:00Z","v":571363,"vw":5.041343},{"c":5.08,"h":5.115,"l":5.025,"n":4946,"o":5.06,"t":"2025-12-12T05:00:00Z","v":388299,"vw":5.066509},{"c":5.01,"h":5.13,"l":4.99,"n":5755,"o":5.13,"t":"2025-12-15T05:00:00Z","v":427865,"vw":5.037409},{"c":5.05,"h":5.075,"l":4.98,"n":4959,"o":4.98,"t":"2025-12-16T05:00:00Z","v":550590,"vw":5.036309},{"c":5.04,"h":5.1,"l":4.91,"n":6314,"o":5.03,"t":"2025-12-17T05:00:00Z","v":545393,"vw":5.031905},{"c":5.04,"h":5.11,"l":5.015,"n":5824,"o":5.11,"t":"2025-12-18T05:00:00Z","v":573122,"vw":5.054487},{"c":4.93,"h":5.345,"l":4.67,"n":9485,"o":5.205,"t":"2025-12-19T05:00:00Z","v":1455405,"vw":4.947999},{"c":4.65,"h":4.975,"l":4.585,"n":5659,"o":4.93,"t":"2025-12-22T05:00:00Z","v":455252,"vw":4.733655},{"c":4.63,"h":4.66,"l":4.58,"n":2881,"o":4.64,"t":"2025-12-23T05:00:00Z","v":338965,"vw":4.62657},{"c":4.67,"h":4.695,"l":4.62,"n":1688,"o":4.62,"t":"2025-12-24T05:00:00Z","v":122024,"vw":4.664651},{"c":4.64,"h":4.695,"l":4.615,"n":2494,"o":4.67,"t":"2025-12-26T05:00:00Z","v":168968,"vw":4.650864},{"c":4.63,"h":4.68,"l":4.55,"n":3240,"o":4.62,"t":"2025-12-29T05:00:00Z","v":215560,"vw":4.606043},{"c":4.57,"h":4.61,"l":4.52,"n":3132,"o":4.61,"t":"2025-12-30T05:00:00Z","v":214565,"vw":4.552099},{"c":4.54,"h":4.628,"l":4.385,"n":8378,"o":4.57,"t":"2025-12-31T05:00:00Z","v":2327338,"vw":4.462489},{"c":4.47,"h":4.555,"l":4.395,"n":3462,"o":4.55,"t":"2026-01-02T05:00:00Z","v":267112,"vw":4.482412},{"c":4.38,"h":4.5084,"l":4.3545,"n":4414,"o":4.47,"t":"2026-01-05T05:00:00Z","v":339830,"vw":4.42837},{"c":4.43,"h":4.45,"l":4.32,"n":3269,"o":4.35,"t":"2026-01-06T05:00:00Z","v":278420,"vw":4.402588},{"c":4.44,"h":4.46,"l":4.32,"n":3668,"o":4.46,"t":"2026-01-07T05:00:00Z","v":380567,"vw":4.40819},{"c":4.64,"h":4.7,"l":4.41,"n":4249,"o":4.41,"t":"2026-01-08T05:00:00Z","v":318057,"vw":4.623882},{"c":4.7,"h":4.745,"l":4.57,"n":3910,"o":4.64,"t":"2026-01-09T05:00:00Z","v":260489,"vw":4.706895},{"c":4.89,"h":4.96,"l":4.66,"n":4805,"o":4.7,"t":"2026-01-12T05:00:00Z","v":370918,"vw":4.876759},{"c":4.95,"h":5.03,"l":4.91,"n":3533,"o":4.91,"t":"2026-01-13T05:00:00Z","v":269083,"vw":4.978671},{"c":5.03,"h":5.09,"l":4.91,"n":5861,"o":4.96,"t":"2026-01-14T05:00:00Z","v":510489,"vw":5.027018},{"c":5.11,"h":5.17,"l":4.93,"n":6854,"o":5.03,"t":"2026-01-15T05:00:00Z","v":787627,"vw":5.1106},{"c":5.02,"h":5.106,"l":4.955,"n":5944,"o":5.1,"t":"2026-01-16T05:00:00Z","v":644146,"vw":5.044996},{"c":5.01,"h":5.065,"l":4.92,"n":6270,"o":4.96,"t":"2026-01-20T05:00:00Z","v":427626,"vw":5.007791},{"c":5.24,"h":5.245,"l":5.025,"n":6872,"o":5.03,"t":"2026-01-21T05:00:00Z","v":684666,"vw":5.14808},{"c":5.17,"h":5.284,"l":5.08,"n":8197,"o":5.25,"t":"2026-01-22T05:00:00Z","v":766884,"vw":5.153459},{"c":5.13,"h":5.22,"l":5.0836,"n":3850,"o":5.17,"t":"2026-01-23T05:00:00Z","v":299656,"vw":5.131619},{"c":5.19,"h":5.25,"l":5.105,"n":4948,"o":5.15,"t":"2026-01-26T05:00:00Z","v":559205,"vw":5.192705},{"c":5.23,"h":5.23,"l":5.09,"n":7331,"o":5.17,"t":"2026-01-27T05:00:00Z","v":262612,"vw":5.193246},{"c":5.14,"h":5.255,"l":5.03,"n":4624,"o":5.25,"t":"2026-01-28T05:00:00Z","v":316484,"vw":5.115168},{"c":5.22,"h":5.24,"l":5.0501,"n":4289,"o":5.16,"t":"2026-01-29T05:00:00Z","v":286456,"vw":5.195333},{"c":5.31,"h":5.32,"l":5.145,"n":4975,"o":5.2,"t":"2026-01-30T05:00:00Z","v":321365,"vw":5.270373},{"c":5.6,"h":5.64,"l":5.3,"n":7904,"o":5.3,"t":"2026-02-02T05:00:00Z","v":609383,"vw":5.565984},{"c":6.26,"h":6.27,"l":5.725,"n":11535,"o":5.75,"t":"2026-02-03T05:00:00Z","v":895253,"vw":6.023484},{"c":6.66,"h":6.685,"l":6.265,"n":10701,"o":6.33,"t":"2026-02-04T05:00:00Z","v":819821,"vw":6.521607},{"c":6.57,"h":6.695,"l":6.5,"n":7999,"o":6.64,"t":"2026-02-05T05:00:00Z","v":504709,"vw":6.594147},{"c":6.64,"h":6.705,"l":6.56,"n":6539,"o":6.56,"t":"2026-02-06T05:00:00Z","v":440924,"vw":6.63342},{"c":6.44,"h":6.65,"l":6.395,"n":5829,"o":6.65,"t":"2026-02-09T05:00:00Z","v":387916,"vw":6.465217},{"c":6.42,"h":6.51,"l":6.3301,"n":5359,"o":6.46,"t":"2026-02-10T05:00:00Z","v":393078,"vw":6.435616},{"c":6.3,"h":6.5,"l":6.2,"n":6720,"o":6.44,"t":"2026-02-11T05:00:00Z","v":601695,"vw":6.349071},{"c":6.14,"h":6.38,"l":6.07,"n":6814,"o":6.35,"t":"2026-02-12T05:00:00Z","v":555732,"vw":6.17843},{"c":6.33,"h":6.35,"l":6.12,"n":3743,"o":6.14,"t":"2026-02-13T05:00:00Z","v":247659,"vw":6.29746},{"c":6.13,"h":6.54,"l":6.07,"n":6887,"o":6.36,"t":"2026-02-17T05:00:00Z","v":610036,"vw":6.17496},{"c":6.2,"h":6.265,"l":6.04,"n":6559,"o":6.13,"t":"2026-02-18T05:00:00Z","v":472511,"vw":6.180378},{"c":6.2,"h":6.29,"l":6.105,"n":5082,"o":6.21,"t":"2026-02-19T05:00:00Z","v":415619,"vw":6.219528},{"c":6.07,"h":6.25,"l":5.94,"n":6335,"o":6.19,"t":"2026-02-20T05:00:00Z","v":457446,"vw":6.074413},{"c":6.03,"h":6.08,"l":5.8,"n":7409,"o":6,"t":"2026-02-23T05:00:00Z","v":687198,"vw":5.942366},{"c":6.06,"h":6.16,"l":5.98,"n":5349,"o":6.14,"t":"2026-02-24T05:00:00Z","v":346445,"vw":6.04886},{"c":5.92,"h":6.07,"l":5.88,"n":4693,"o":6.07,"t":"2026-02-25T05:00:00Z","v":248236,"vw":5.936767},{"c":6.19,"h":6.4793,"l":6.105,"n":12210,"o":6.17,"t":"2026-02-26T05:00:00Z","v":804715,"vw":6.201816},{"c":6.43,"h":6.59,"l":6.12,"n":11098,"o":6.12,"t":"2026-02-27T05:00:00Z","v":751383,"vw":6.451031},{"c":6.3,"h":6.44,"l":6.06,"n":13065,"o":6.38,"t":"2026-03-02T05:00:00Z","v":1283239,"vw":6.228148},{"c":6.34,"h":6.34,"l":6.15,"n":14531,"o":6.19,"t":"2026-03-03T05:00:00Z","v":1210059,"vw":6.25501},{"c":6.4,"h":6.46,"l":6.34,"n":10252,"o":6.42,"t":"2026-03-04T05:00:00Z","v":958644,"vw":6.409062},{"c":6.27,"h":6.38,"l":6.165,"n":9574,"o":6.33,"t":"2026-03-05T05:00:00Z","v":580726,"vw":6.265745},{"c":6.04,"h":6.31,"l":5.98,"n":9012,"o":6.21,"t":"2026-03-06T05:00:00Z","v":595104,"vw":6.067066},{"c":5.89,"h":6.06,"l":5.67,"n":9269,"o":5.94,"t":"2026-03-09T04:00:00Z","v":504395,"vw":5.824544},{"c":5.68,"h":5.885,"l":5.67,"n":5268,"o":5.83,"t":"2026-03-10T04:00:00Z","v":334991,"vw":5.722983},{"c":5.55,"h":5.64,"l":5.48,"n":7544,"o":5.62,"t":"2026-03-11T04:00:00Z","v":332157,"vw":5.556248},{"c":5.29,"h":5.51,"l":5.285,"n":6239,"o":5.49,"t":"2026-03-12T04:00:00Z","v":315629,"vw":5.345059},{"c":5.26,"h":5.35,"l":5.165,"n":5865,"o":5.3,"t":"2026-03-13T04:00:00Z","v":350617,"vw":5.246361},{"c":5.04,"h":5.34,"l":5.01,"n":8477,"o":5.31,"t":"2026-03-16T04:00:00Z","v":749152,"vw":5.145084},{"c":5.06,"h":5.145,"l":4.96,"n":6631,"o":5.09,"t":"2026-03-17T04:00:00Z","v":527666,"vw":5.057664},{"c":4.99,"h":5.05,"l":4.91,"n":7636,"o":5.02,"t":"2026-03-18T04:00:00Z","v":577845,"vw":4.981465},{"c":5.19,"h":5.36,"l":5.15,"n":12386,"o":5.2,"t":"2026-03-19T04:00:00Z","v":1461519,"vw":5.217152},{"c":5.01,"h":5.23,"l":4.97,"n":9255,"o":5.23,"t":"2026-03-20T04:00:00Z","v":2746132,"vw":5.032876},{"c":5.35,"h":5.37,"l":5.12,"n":13696,"o":5.17,"t":"2026-03-23T04:00:00Z","v":2062161,"vw":5.233212},{"c":5.59,"h":5.625,"l":5.31,"n":19799,"o":5.31,"t":"2026-03-24T04:00:00Z","v":2065244,"vw":5.533665},{"c":5.52,"h":5.75,"l":5.49,"n":10922,"o":5.65,"t":"2026-03-25T04:00:00Z","v":879125,"vw":5.556804},{"c":5.51,"h":5.64,"l":5.43,"n":11341,"o":5.49,"t":"2026-03-26T04:00:00Z","v":995246,"vw":5.496923},{"c":5.46,"h":5.53,"l":5.355,"n":8652,"o":5.46,"t":"2026-03-27T04:00:00Z","v":755210,"vw":5.437881},{"c":5.48,"h":5.58,"l":5.43,"n":12044,"o":5.51,"t":"2026-03-30T04:00:00Z","v":1328119,"vw":5.490101},{"c":5.56,"h":5.745,"l":5.425,"n":11207,"o":5.5,"t":"2026-03-31T04:00:00Z","v":1215277,"vw":5.527429},{"c":5.72,"h":5.87,"l":5.58,"n":18577,"o":5.58,"t":"2026-04-01T04:00:00Z","v":1309691,"vw":5.732038},{"c":5.65,"h":5.67,"l":5.5101,"n":7136,"o":5.64,"t":"2026-04-02T04:00:00Z","v":501565,"vw":5.622811},{"c":5.605,"h":5.695,"l":5.55,"n":8219,"o":5.62,"t":"2026-04-06T04:00:00Z","v":681648,"vw":5.61678},{"c":5.6,"h":5.715,"l":5.579,"n":11041,"o":5.6,"t":"2026-04-07T04:00:00Z","v":1482481,"vw":5.622851},{"c":5.49,"h":5.8875,"l":5.445,"n":10061,"o":5.76,"t":"2026-04-08T04:00:00Z","v":899221,"vw":5.570004},{"c":5.58,"h":5.685,"l":5.365,"n":7371,"o":5.41,"t":"2026-04-09T04:00:00Z","v":653440,"vw":5.574062},{"c":5.44,"h":5.57,"l":5.375,"n":8473,"o":5.56,"t":"2026-04-10T04:00:00Z","v":486083,"vw":5.441129},{"c":5.57,"h":5.58,"l":5.36,"n":9801,"o":5.43,"t":"2026-04-13T04:00:00Z","v":1706179,"vw":5.528385},{"c":5.68,"h":5.775,"l":5.59,"n":12509,"o":5.59,"t":"2026-04-14T04:00:00Z","v":1911532,"vw":5.691153},{"c":6.11,"h":6.12,"l":5.56,"n":9850,"o":5.65,"t":"2026-04-15T04:00:00Z","v":935485,"vw":5.986929},{"c":6.3,"h":6.345,"l":6.05,"n":8969,"o":6.07,"t":"2026-04-16T04:00:00Z","v":937901,"vw":6.268235},{"c":6.73,"h":6.735,"l":6.39,"n":8191,"o":6.4,"t":"2026-04-17T04:00:00Z","v":845343,"vw":6.591891},{"c":6.98,"h":7.075,"l":6.635,"n":11564,"o":6.75,"t":"2026-04-20T04:00:00Z","v":1651578,"vw":6.900471},{"c":6.57,"h":7.03,"l":6.48,"n":9643,"o":6.99,"t":"2026-04-21T04:00:00Z","v":817870,"vw":6.635752},{"c":6.5,"h":6.62,"l":6.425,"n":9147,"o":6.6,"t":"2026-04-22T04:00:00Z","v":599847,"vw":6.50532},{"c":6.54,"h":6.585,"l":6.4581,"n":6745,"o":6.49,"t":"2026-04-23T04:00:00Z","v":607194,"vw":6.536238},{"c":6.72,"h":6.735,"l":6.41,"n":7934,"o":6.53,"t":"2026-04-24T04:00:00Z","v":704225,"vw":6.634804},{"c":6.49,"h":6.845,"l":6.46,"n":12459,"o":6.69,"t":"2026-04-27T04:00:00Z","v":1351817,"vw":6.652588},{"c":6.57,"h":6.6,"l":6.4,"n":10998,"o":6.52,"t":"2026-04-28T04:00:00Z","v":674434,"vw":6.544852},{"c":6.29,"h":6.56,"l":6.21,"n":9357,"o":6.55,"t":"2026-04-29T04:00:00Z","v":717781,"vw":6.33489},{"c":6.6,"h":6.675,"l":6.26,"n":7767,"o":6.29,"t":"2026-04-30T04:00:00Z","v":675330,"vw":6.56894},{"c":6.75,"h":6.815,"l":6.52,"n":9165,"o":6.6,"t":"2026-05-01T04:00:00Z","v":722454,"vw":6.702794},{"c":6.62,"h":6.76,"l":6.52,"n":14092,"o":6.66,"t":"2026-05-04T04:00:00Z","v":1120765,"vw":6.636582},{"c":6.57,"h":6.8,"l":6.545,"n":11089,"o":6.63,"t":"2026-05-05T04:00:00Z","v":950416,"vw":6.657344},{"c":6.52,"h":6.67,"l":6.49,"n":10320,"o":6.63,"t":"2026-05-06T04:00:00Z","v":777929,"vw":6.564472},{"c":6.71,"h":6.8,"l":6.385,"n":15357,"o":6.54,"t":"2026-05-07T04:00:00Z","v":1288148,"vw":6.631922},{"c":6.87,"h":6.875,"l":6.59,"n":14748,"o":6.71,"t":"2026-05-08T04:00:00Z","v":1538328,"vw":6.787501},{"c":6.79,"h":7.07,"l":6.6293,"n":10729,"o":6.94,"t":"2026-05-11T04:00:00Z","v":947418,"vw":6.754965},{"c":6.78,"h":6.825,"l":6.58,"n":9455,"o":6.78,"t":"2026-05-12T04:00:00Z","v":701545,"vw":6.761874},{"c":6.94,"h":7,"l":6.72,"n":10733,"o":6.87,"t":"2026-05-13T04:00:00Z","v":902071,"vw":6.864634},{"c":7.13,"h":7.34,"l":6.97,"n":13908,"o":7,"t":"2026-05-14T04:00:00Z","v":1045423,"vw":7.163126},{"c":6.99,"h":7.15,"l":6.895,"n":8211,"o":7,"t":"2026-05-15T04:00:00Z","v":775898,"vw":6.998959},{"c":7.04,"h":7.07,"l":6.82,"n":7575,"o":6.91,"t":"2026-05-18T04:00:00Z","v":629549,"vw":6.997691},{"c":7.15,"h":7.23,"l":6.84,"n":9369,"o":7,"t":"2026-05-19T04:00:00Z","v":693761,"vw":7.124229},{"c":7.27,"h":7.325,"l":7.095,"n":10540,"o":7.16,"t":"2026-05-20T04:00:00Z","v":645997,"vw":7.261262},{"c":7.51,"h":7.51,"l":7.14,"n":14072,"o":7.19,"t":"2026-05-21T04:00:00Z","v":1026059,"vw":7.435644},{"c":7.63,"h":7.63,"l":7.38,"n":11835,"o":7.46,"t":"2026-05-22T04:00:00Z","v":1183410,"vw":7.511744},{"c":7.5,"h":7.74,"l":7.35,"n":13076,"o":7.65,"t":"2026-05-26T04:00:00Z","v":985135,"vw":7.492429},{"c":7.74,"h":7.77,"l":7.51,"n":12204,"o":7.54,"t":"2026-05-27T04:00:00Z","v":1057927,"vw":7.684784},{"c":7.83,"h":7.95,"l":7.7,"n":14062,"o":7.75,"t":"2026-05-28T04:00:00Z","v":1193634,"vw":7.820226},{"c":7.76,"h":7.87,"l":7.74,"n":9231,"o":7.81,"t":"2026-05-29T04:00:00Z","v":790707,"vw":7.780714},{"c":7.78,"h":7.8694,"l":7.72,"n":11817,"o":7.81,"t":"2026-06-01T04:00:00Z","v":778308,"vw":7.783225},{"c":7.41,"h":7.795,"l":7.32,"n":10594,"o":7.78,"t":"2026-06-02T04:00:00Z","v":814884,"vw":7.522614},{"c":7.5,"h":7.59,"l":7.34,"n":7814,"o":7.4,"t":"2026-06-03T04:00:00Z","v":647074,"vw":7.494926},{"c":7.76,"h":7.79,"l":7.515,"n":8289,"o":7.59,"t":"2026-06-04T04:00:00Z","v":443413,"vw":7.70262},{"c":7.49,"h":7.79,"l":7.41,"n":8346,"o":7.71,"t":"2026-06-05T04:00:00Z","v":518648,"vw":7.54077},{"c":7.61,"h":7.78,"l":7.53,"n":6525,"o":7.53,"t":"2026-06-08T04:00:00Z","v":470867,"vw":7.653902},{"c":7.63,"h":7.715,"l":7.55,"n":10420,"o":7.68,"t":"2026-06-09T04:00:00Z","v":575583,"vw":7.629822},{"c":8.07,"h":8.2,"l":7.62,"n":13333,"o":7.64,"t":"2026-06-10T04:00:00Z","v":1212759,"vw":8.047274},{"c":8.64,"h":8.675,"l":8.07,"n":15244,"o":8.11,"t":"2026-06-11T04:00:00Z","v":1351263,"vw":8.486242},{"c":8.63,"h":8.755,"l":8.38,"n":10008,"o":8.67,"t":"2026-06-12T04:00:00Z","v":664234,"vw":8.623346},{"c":8.2,"h":8.6399,"l":7.9301,"n":15238,"o":8.6,"t":"2026-06-15T04:00:00Z","v":1037660,"vw":8.184753},{"c":7.97,"h":8.3,"l":7.9,"n":12396,"o":8.2,"t":"2026-06-16T04:00:00Z","v":858798,"vw":8.054362},{"c":7.72,"h":8.025,"l":7.69,"n":11673,"o":7.95,"t":"2026-06-17T04:00:00Z","v":700463,"vw":7.800289},{"c":7.49,"h":7.82,"l":7.41,"n":12607,"o":7.78,"t":"2026-06-18T04:00:00Z","v":2765522,"vw":7.518609},{"c":7.46,"h":7.655,"l":7.37,"n":11064,"o":7.46,"t":"2026-06-22T04:00:00Z","v":815024,"vw":7.523893},{"c":7.71,"h":7.765,"l":7.5,"n":9995,"o":7.63,"t":"2026-06-23T04:00:00Z","v":759867,"vw":7.663572},{"c":7.7,"h":7.87,"l":7.58,"n":12914,"o":7.86,"t":"2026-06-24T04:00:00Z","v":895825,"vw":7.700215},{"c":7.43,"h":7.71,"l":7.385,"n":11795,"o":7.63,"t":"2026-06-25T04:00:00Z","v":576575,"vw":7.469027},{"c":7.71,"h":7.74,"l":7.41,"n":11381,"o":7.46,"t":"2026-06-26T04:00:00Z","v":3279248,"vw":7.687846},{"c":7.97,"h":8.2,"l":7.67,"n":12179,"o":7.73,"t":"2026-06-29T04:00:00Z","v":1006900,"vw":8.003386},{"c":8.03,"h":8.055,"l":7.765,"n":11819,"o":7.93,"t":"2026-06-30T04:00:00Z","v":932681,"vw":7.975726},{"c":8.16,"h":8.24,"l":7.88,"n":10105,"o":8.02,"t":"2026-07-01T04:00:00Z","v":744922,"vw":8.139101},{"c":8.04,"h":8.24,"l":8.02,"n":9249,"o":8.21,"t":"2026-07-02T04:00:00Z","v":644052,"vw":8.088242},{"c":7.95,"h":8.08,"l":7.88,"n":7621,"o":8,"t":"2026-07-06T04:00:00Z","v":567131,"vw":7.953453},{"c":7.85,"h":8.05,"l":7.685,"n":7975,"o":8.05,"t":"2026-07-07T04:00:00Z","v":586957,"vw":7.81325},{"c":8.09,"h":8.14,"l":7.74,"n":9360,"o":7.82,"t":"2026-07-08T04:00:00Z","v":605162,"vw":8.054615},{"c":7.97,"h":8.17,"l":7.7,"n":10858,"o":8.12,"t":"2026-07-09T04:00:00Z","v":721190,"vw":7.926033},{"c":8.07,"h":8.085,"l":7.7508,"n":7121,"o":7.97,"t":"2026-07-10T04:00:00Z","v":359698,"vw":8.017307},{"c":8.1,"h":8.23,"l":8.09,"n":8732,"o":8.1,"t":"2026-07-13T04:00:00Z","v":541402,"vw":8.130285},{"c":7.65,"h":8.23,"l":7.62,"n":10665,"o":8.18,"t":"2026-07-14T04:00:00Z","v":845173,"vw":7.796945},{"c":7.7,"h":7.9,"l":7.64,"n":8615,"o":7.66,"t":"2026-07-15T04:00:00Z","v":558684,"vw":7.77587},{"c":7.94,"h":8.005,"l":7.65,"n":8629,"o":7.73,"t":"2026-07-16T04:00:00Z","v":659120,"vw":7.908591},{"c":7.96,"h":8.09,"l":7.875,"n":8177,"o":7.9,"t":"2026-07-17T04:00:00Z","v":517243,"vw":7.959904},{"c":7.75,"h":8,"l":7.7,"n":6075,"o":7.96,"t":"2026-07-20T04:00:00Z","v":382430,"vw":7.76791},{"c":7.93,"h":7.95,"l":7.65,"n":8706,"o":7.75,"t":"2026-07-21T04:00:00Z","v":574674,"vw":7.887902},{"c":8.18,"h":8.21,"l":7.92,"n":8226,"o":7.93,"t":"2026-07-22T04:00:00Z","v":491212,"vw":8.135361},{"c":7.98,"h":8.115,"l":7.915,"n":8135,"o":8.1,"t":"2026-07-23T04:00:00Z","v":544290,"vw":8.014904},{"c":7.93,"h":8.13,"l":7.88,"n":6311,"o":8.07,"t":"2026-07-24T04:00:00Z","v":465782,"vw":7.963054},{"c":8,"h":8.15,"l":7.985,"n":8732,"o":8.01,"t":"2026-07-27T04:00:00Z","v":479393,"vw":8.05026},{"c":8.03,"h":8.2,"l":7.97,"n":8166,"o":8.12,"t":"2026-07-28T04:00:00Z","v":716779,"vw":8.050947},{"c":7.74,"h":8.03,"l":7.72,"n":8065,"o":8.01,"t":"2026-07-29T04:00:00Z","v":529826,"vw":7.799865},{"c":8.05,"h":8.145,"l":7.74,"n":8246,"o":7.76,"t":"2026-07-30T04:00:00Z","v":632554,"vw":8.032558},{"c":7.99,"h":8.02,"l":7.732,"n":8369,"o":8.01,"t":"2026-07-31T04:00:00Z","v":535085,"vw":7.947749},{"c":7.59,"h":8.18,"l":7.57,"n":7049,"o":8.06,"t":"2026-08-03T04:00:00Z","v":537965,"vw":7.695247},{"c":7.49,"h":7.64,"l":7.43,"n":8663,"o":7.58,"t":"2026-08-04T04:00:00Z","v":644318,"vw":7.525423},{"c":7.36,"h":7.75,"l":7.3,"n":13148,"o":7.69,"t":"2026-08-05T04:00:00Z","v":934214,"vw":7.477776},{"c":7.29,"h":7.385,"l":7.18,"n":9633,"o":7.35,"t":"2026-08-06T04:00:00Z","v":919372,"vw":7.300936},{"c":5.66,"h":6.99,"l":5.58,"n":25614,"o":6.76,"t":"2026-08-07T04:00:00Z","v":2166615,"vw":6.022307},{"c":4.7,"h":5.56,"l":4.66,"n":28967,"o":5.56,"t":"2026-08-10T04:00:00Z","v":2969845,"vw":4.888993},{"c":4.41,"h":4.79,"l":4.36,"n":24472,"o":4.69,"t":"2026-08-11T04:00:00Z","v":2154181,"vw":4.489001},{"c":4.46,"h":4.645,"l":4.37,"n":20254,"o":4.38,"t":"2026-08-12T04:00:00Z","v":1902163,"vw":4.501919},{"c":4.5,"h":4.58,"l":4.4,"n":14109,"o":4.49,"t":"2026-08-13T04:00:00Z","v":1372262,"vw":4.496532},{"c":4.85,"h":5,"l":4.46,"n":21795,"o":4.46,"t":"2026-08-14T04:00:00Z","v":1851686,"vw":4.829976},{"c":4.86,"h":4.975,"l":4.705,"n":15063,"o":4.86,"t":"2026-08-17T04:00:00Z","v":1574653,"vw":4.824249},{"c":4.72,"h":4.9137,"l":4.66,"n":12516,"o":4.86,"t":"2026-08-18T04:00:00Z","v":958971,"vw":4.757758},{"c":4.7,"h":4.75,"l":4.59,"n":10171,"o":4.72,"t":"2026-08-19T04:00:00Z","v":970408,"vw":4.680369},{"c":4.59,"h":4.705,"l":4.52,"n":10937,"o":4.64,"t":"2026-08-20T04:00:00Z","v":1096733,"vw":4.596627},{"c":4.75,"h":4.8,"l":4.61,"n":9166,"o":4.65,"t":"2026-08-21T04:00:00Z","v":938886,"vw":4.726633},{"c":4.72,"h":4.76,"l":4.615,"n":7541,"o":4.73,"t":"2026-08-24T04:00:00Z","v":608997,"vw":4.691416},{"c":4.67,"h":4.83,"l":4.66,"n":6033,"o":4.73,"t":"2026-08-25T04:00:00Z","v":605873,"vw":4.732701},{"c":4.67,"h":4.795,"l":4.61,"n":8160,"o":4.68,"t":"2026-08-26T04:00:00Z","v":813516,"vw":4.689434},{"c":4.46,"h":4.63,"l":4.45,"n":6930,"o":4.63,"t":"2026-08-27T04:00:00Z","v":759549,"vw":4.492495},{"c":4.37,"h":4.46,"l":4.34,"n":7570,"o":4.44,"t":"2026-08-28T04:00:00Z","v":820129,"vw":4.384952},{"c":4.56,"h":4.58,"l":4.3,"n":10462,"o":4.37,"t":"2026-08-31T04:00:00Z","v":1322422,"vw":4.4752},{"c":4.5,"h":4.675,"l":4.45,"n":11472,"o":4.54,"t":"2026-09-01T04:00:00Z","v":1402232,"vw":4.564093},{"c":4.74,"h":4.78,"l":4.502,"n":8917,"o":4.55,"t":"2026-09-02T04:00:00Z","v":899041,"vw":4.721916},{"c":4.83,"h":4.845,"l":4.63,"n":9847,"o":4.76,"t":"2026-09-03T04:00:00Z","v":858866,"vw":4.781252},{"c":4.89,"h":4.955,"l":4.75,"n":10199,"o":4.77,"t":"2026-09-04T04:00:00Z","v":749759,"vw":4.878627},{"c":4.705,"h":4.89,"l":4.655,"n":11439,"o":4.86,"t":"2026-09-08T04:00:00Z","v":912313,"vw":4.710823},{"c":4.44,"h":4.735,"l":4.4,"n":14000,"o":4.7,"t":"2026-09-09T04:00:00Z","v":1298072,"vw":4.463886},{"c":4.47,"h":4.47,"l":4.3,"n":14095,"o":4.45,"t":"2026-09-10T04:00:00Z","v":1066752,"vw":4.408334},{"c":4.52,"h":4.57,"l":4.45,"n":10079,"o":4.52,"t":"2026-09-11T04:00:00Z","v":974919,"vw":4.520204},{"c":4.57,"h":4.61,"l":4.46,"n":11219,"o":4.47,"t":"2026-09-14T04:00:00Z","v":770279,"vw":4.570215},{"c":4.42,"h":4.565,"l":4.37,"n":9638,"o":4.56,"t":"2026-09-15T04:00:00Z","v":678885,"vw":4.428476},{"c":4.35,"h":4.48,"l":4.305,"n":9752,"o":4.45,"t":"2026-09-16T04:00:00Z","v":724507,"vw":4.370904},{"c":4.34,"h":4.42,"l":4.315,"n":12307,"o":4.41,"t":"2026-09-17T04:00:00Z","v":780595,"vw":4.349923},{"c":4.22,"h":4.345,"l":4.21,"n":13116,"o":4.31,"t":"2026-09-18T04:00:00Z","v":3130510,"vw":4.241146},{"c":4.24,"h":4.295,"l":4.205,"n":6564,"o":4.27,"t":"2026-09-21T04:00:00Z","v":707347,"vw":4.246789},{"c":4.35,"h":4.36,"l":4.25,"n":7976,"o":4.29,"t":"2026-09-22T04:00:00Z","v":637209,"vw":4.323236},{"c":4.23,"h":4.315,"l":4.22,"n":7390,"o":4.31,"t":"2026-09-23T04:00:00Z","v":580898,"vw":4.255249},{"c":4.23,"h":4.295,"l":4.185,"n":6507,"o":4.24,"t":"2026-09-24T04:00:00Z","v":539274,"vw":4.232011},{"c":4.28,"h":4.3,"l":4.185,"n":6897,"o":4.24,"t":"2026-09-25T04:00:00Z","v":651212,"vw":4.261751},{"c":4.26,"h":4.335,"l":4.23,"n":7110,"o":4.31,"t":"2026-09-28T04:00:00Z","v":669438,"vw":4.268822},{"c":4.11,"h":4.29,"l":4.1,"n":6218,"o":4.25,"t":"2026-09-29T04:00:00Z","v":437949,"vw":4.153266},{"c":4.12,"h":4.145,"l":3.98,"n":6049,"o":4.1,"t":"2026-09-30T04:00:00Z","v":1028972,"vw":4.109163},{"c":4.11,"h":4.125,"l":4,"n":6385,"o":4.11,"t":"2026-10-01T04:00:00Z","v":617773,"vw":4.070572},{"c":4.17,"h":4.195,"l":4.12,"n":4956,"o":4.17,"t":"2026-10-02T04:00:00Z","v":310702,"vw":4.165618},{"c":4.21,"h":4.25,"l":4.09,"n":5269,"o":4.2,"t":"2026-10-05T04:00:00Z","v":485886,"vw":4.202286},{"c":4.2,"h":4.275,"l":4.14,"n":5450,"o":4.23,"t":"2026-10-06T04:00:00Z","v":504808,"vw":4.219934},{"c":4.23,"h":4.28,"l":4.17,"n":4341,"o":4.2,"t":"2026-10-07T04:00:00Z","v":395300,"vw":4.225517},{"c":4.12,"h":4.295,"l":4.11,"n":5497,"o":4.22,"t":"2026-10-08T04:00:00Z","v":813106,"vw":4.15689},{"c":4.11,"h":4.19,"l":4.05,"n":6597,"o":4.13,"t":"2026-10-09T04:00:00Z","v":895755,"vw":4.105791},{"c":4.16,"h":4.185,"l":4.08,"n":6274,"o":4.11,"t":"2026-10-12T04:00:00Z","v":466301,"vw":4.151725},{"c":4.1,"h":4.28,"l":4.085,"n":5918,"o":4.2,"t":"2026-10-13T04:00:00Z","v":425388,"vw":4.125333},{"c":4.04,"h":4.11,"l":3.975,"n":4690,"o":4.04,"t":"2026-10-14T04:00:00Z","v":465428,"vw":4.031219},{"c":4.11,"h":4.249,"l":4.06,"n":5287,"o":4.1,"t":"2026-10-15T04:00:00Z","v":434026,"vw":4.121198},{"c":4.1,"h":4.17,"l":4.06,"n":5150,"o":4.13,"t":"2026-10-16T04:00:00Z","v":425084,"vw":4.10498},{"c":4.03,"h":4.13,"l":4.005,"n":4759,"o":4.09,"t":"2026-10-19T04:00:00Z","v":417354,"vw":4.050076},{"c":4.03,"h":4.13,"l":4.03,"n":5807,"o":4.05,"t":"2026-10-20T04:00:00Z","v":529953,"vw":4.073748},{"c":3.99,"h":4.055,"l":3.955,"n":5147,"o":4.05,"t":"2026-10-21T04:00:00Z","v":494495,"vw":3.989097},{"c":4.095,"h":4.1,"l":3.995,"n":5358,"o":4,"t":"2026-10-22T04:00:00Z","v":634958,"vw":4.054093}],"volatilityBars":[{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-09-22T09:15:00Z","v":233,"vw":4.24},{"c":4.33,"h":4.35,"l":4.27,"n":290,"o":4.28,"t":"2026-09-22T13:30:00Z","v":22639,"vw":4.315232},{"c":4.35,"h":4.35,"l":4.335,"n":65,"o":4.34,"t":"2026-09-22T13:45:00Z","v":3051,"vw":4.344263},{"c":4.345,"h":4.36,"l":4.33,"n":471,"o":4.35,"t":"2026-09-22T14:00:00Z","v":30459,"vw":4.346282},{"c":4.325,"h":4.345,"l":4.31,"n":246,"o":4.34,"t":"2026-09-22T14:15:00Z","v":15333,"vw":4.328648},{"c":4.295,"h":4.325,"l":4.295,"n":238,"o":4.325,"t":"2026-09-22T14:30:00Z","v":14239,"vw":4.310763},{"c":4.295,"h":4.3,"l":4.28,"n":141,"o":4.29,"t":"2026-09-22T14:45:00Z","v":7366,"vw":4.290909},{"c":4.285,"h":4.305,"l":4.285,"n":225,"o":4.29,"t":"2026-09-22T15:00:00Z","v":15705,"vw":4.298308},{"c":4.3,"h":4.305,"l":4.28,"n":203,"o":4.285,"t":"2026-09-22T15:15:00Z","v":9908,"vw":4.296005},{"c":4.26,"h":4.29,"l":4.255,"n":342,"o":4.29,"t":"2026-09-22T15:30:00Z","v":24177,"vw":4.271436},{"c":4.255,"h":4.26,"l":4.25,"n":268,"o":4.26,"t":"2026-09-22T15:45:00Z","v":13060,"vw":4.253819},{"c":4.275,"h":4.28,"l":4.25,"n":121,"o":4.255,"t":"2026-09-22T16:00:00Z","v":8875,"vw":4.267402},{"c":4.285,"h":4.285,"l":4.275,"n":116,"o":4.275,"t":"2026-09-22T16:15:00Z","v":7104,"vw":4.282441},{"c":4.3,"h":4.3,"l":4.285,"n":130,"o":4.285,"t":"2026-09-22T16:30:00Z","v":9041,"vw":4.292554},{"c":4.3,"h":4.305,"l":4.2901,"n":152,"o":4.3,"t":"2026-09-22T16:45:00Z","v":8229,"vw":4.300175},{"c":4.28,"h":4.29,"l":4.28,"n":101,"o":4.29,"t":"2026-09-22T17:00:00Z","v":4963,"vw":4.28538},{"c":4.3091,"h":4.3091,"l":4.28,"n":112,"o":4.28,"t":"2026-09-22T17:15:00Z","v":14853,"vw":4.289116},{"c":4.295,"h":4.305,"l":4.29,"n":163,"o":4.305,"t":"2026-09-22T17:30:00Z","v":5779,"vw":4.297468},{"c":4.315,"h":4.32,"l":4.29,"n":316,"o":4.29,"t":"2026-09-22T17:45:00Z","v":14428,"vw":4.303162},{"c":4.31,"h":4.325,"l":4.31,"n":224,"o":4.32,"t":"2026-09-22T18:00:00Z","v":12388,"vw":4.321867},{"c":4.305,"h":4.315,"l":4.305,"n":153,"o":4.31,"t":"2026-09-22T18:15:00Z","v":7050,"vw":4.308726},{"c":4.305,"h":4.31,"l":4.3,"n":193,"o":4.305,"t":"2026-09-22T18:30:00Z","v":7935,"vw":4.304983},{"c":4.315,"h":4.32,"l":4.3,"n":177,"o":4.305,"t":"2026-09-22T18:45:00Z","v":10943,"vw":4.309005},{"c":4.305,"h":4.315,"l":4.29,"n":221,"o":4.315,"t":"2026-09-22T19:00:00Z","v":15791,"vw":4.300212},{"c":4.3,"h":4.31,"l":4.3,"n":165,"o":4.305,"t":"2026-09-22T19:15:00Z","v":8973,"vw":4.304492},{"c":4.315,"h":4.32,"l":4.3,"n":361,"o":4.305,"t":"2026-09-22T19:30:00Z","v":21155,"vw":4.311782},{"c":4.36,"h":4.36,"l":4.3,"n":1501,"o":4.315,"t":"2026-09-22T19:45:00Z","v":156264,"vw":4.329367},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-09-22T20:00:00Z","v":138107,"vw":4.35},{"c":4.26,"h":4.31,"l":4.26,"n":176,"o":4.31,"t":"2026-09-23T13:30:00Z","v":10613,"vw":4.28965},{"c":4.275,"h":4.28,"l":4.2503,"n":174,"o":4.27,"t":"2026-09-23T13:45:00Z","v":24043,"vw":4.263985},{"c":4.2502,"h":4.28,"l":4.2499,"n":140,"o":4.27,"t":"2026-09-23T14:00:00Z","v":9589,"vw":4.256333},{"c":4.28,"h":4.285,"l":4.25,"n":313,"o":4.255,"t":"2026-09-23T14:15:00Z","v":35430,"vw":4.263727},{"c":4.27,"h":4.285,"l":4.27,"n":138,"o":4.275,"t":"2026-09-23T14:30:00Z","v":7278,"vw":4.280037},{"c":4.265,"h":4.27,"l":4.25,"n":218,"o":4.265,"t":"2026-09-23T14:45:00Z","v":8748,"vw":4.261794},{"c":4.255,"h":4.265,"l":4.245,"n":173,"o":4.26,"t":"2026-09-23T15:00:00Z","v":11712,"vw":4.254534},{"c":4.245,"h":4.26,"l":4.245,"n":147,"o":4.25,"t":"2026-09-23T15:15:00Z","v":12183,"vw":4.252053},{"c":4.25,"h":4.255,"l":4.245,"n":125,"o":4.245,"t":"2026-09-23T15:30:00Z","v":6289,"vw":4.249462},{"c":4.265,"h":4.265,"l":4.25,"n":95,"o":4.25,"t":"2026-09-23T15:45:00Z","v":6898,"vw":4.259026},{"c":4.255,"h":4.26,"l":4.255,"n":155,"o":4.26,"t":"2026-09-23T16:00:00Z","v":8277,"vw":4.256228},{"c":4.27,"h":4.27,"l":4.25,"n":186,"o":4.255,"t":"2026-09-23T16:15:00Z","v":6975,"vw":4.26064},{"c":4.28,"h":4.29,"l":4.28,"n":182,"o":4.28,"t":"2026-09-23T16:30:00Z","v":9059,"vw":4.286815},{"c":4.28,"h":4.28,"l":4.275,"n":192,"o":4.28,"t":"2026-09-23T16:45:00Z","v":6102,"vw":4.278011},{"c":4.275,"h":4.285,"l":4.27,"n":123,"o":4.275,"t":"2026-09-23T17:00:00Z","v":6568,"vw":4.279368},{"c":4.305,"h":4.315,"l":4.265,"n":258,"o":4.275,"t":"2026-09-23T17:15:00Z","v":55376,"vw":4.29471},{"c":4.3,"h":4.3,"l":4.28,"n":268,"o":4.3,"t":"2026-09-23T17:30:00Z","v":13122,"vw":4.290279},{"c":4.29,"h":4.3,"l":4.285,"n":146,"o":4.3,"t":"2026-09-23T17:45:00Z","v":7098,"vw":4.290566},{"c":4.28,"h":4.29,"l":4.28,"n":138,"o":4.29,"t":"2026-09-23T18:00:00Z","v":3911,"vw":4.285282},{"c":4.285,"h":4.29,"l":4.28,"n":147,"o":4.2838,"t":"2026-09-23T18:15:00Z","v":4872,"vw":4.283952},{"c":4.27,"h":4.29,"l":4.26,"n":286,"o":4.285,"t":"2026-09-23T18:30:00Z","v":14321,"vw":4.272424},{"c":4.27,"h":4.27,"l":4.26,"n":206,"o":4.26,"t":"2026-09-23T18:45:00Z","v":8009,"vw":4.266313},{"c":4.27,"h":4.275,"l":4.26,"n":275,"o":4.265,"t":"2026-09-23T19:00:00Z","v":18238,"vw":4.266665},{"c":4.265,"h":4.27,"l":4.25,"n":308,"o":4.265,"t":"2026-09-23T19:15:00Z","v":24596,"vw":4.258934},{"c":4.255,"h":4.27,"l":4.25,"n":358,"o":4.27,"t":"2026-09-23T19:30:00Z","v":24564,"vw":4.260077},{"c":4.24,"h":4.25,"l":4.22,"n":1063,"o":4.25,"t":"2026-09-23T19:45:00Z","v":93793,"vw":4.233844},{"c":4.23,"h":4.23,"l":4.23,"n":23,"o":4.23,"t":"2026-09-23T20:00:00Z","v":113388,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-23T22:00:00Z","v":100,"vw":4.25},{"c":4.265,"h":4.2725,"l":4.24,"n":83,"o":4.24,"t":"2026-09-24T13:30:00Z","v":5702,"vw":4.253545},{"c":4.275,"h":4.285,"l":4.265,"n":109,"o":4.265,"t":"2026-09-24T13:45:00Z","v":4789,"vw":4.279177},{"c":4.285,"h":4.295,"l":4.275,"n":226,"o":4.275,"t":"2026-09-24T14:00:00Z","v":12807,"vw":4.287567},{"c":4.26,"h":4.285,"l":4.26,"n":172,"o":4.28,"t":"2026-09-24T14:15:00Z","v":5744,"vw":4.275656},{"c":4.255,"h":4.279,"l":4.255,"n":133,"o":4.26,"t":"2026-09-24T14:30:00Z","v":9646,"vw":4.26535},{"c":4.245,"h":4.265,"l":4.245,"n":183,"o":4.255,"t":"2026-09-24T14:45:00Z","v":15338,"vw":4.252612},{"c":4.24,"h":4.245,"l":4.24,"n":41,"o":4.245,"t":"2026-09-24T15:00:00Z","v":2050,"vw":4.244272},{"c":4.245,"h":4.25,"l":4.24,"n":64,"o":4.245,"t":"2026-09-24T15:15:00Z","v":2323,"vw":4.246703},{"c":4.24,"h":4.25,"l":4.24,"n":86,"o":4.25,"t":"2026-09-24T15:30:00Z","v":4008,"vw":4.242799},{"c":4.25,"h":4.25,"l":4.235,"n":153,"o":4.24,"t":"2026-09-24T15:45:00Z","v":6599,"vw":4.240943},{"c":4.245,"h":4.25,"l":4.24,"n":63,"o":4.25,"t":"2026-09-24T16:00:00Z","v":3897,"vw":4.24571},{"c":4.27,"h":4.29,"l":4.249,"n":280,"o":4.25,"t":"2026-09-24T16:15:00Z","v":17062,"vw":4.270043},{"c":4.265,"h":4.27,"l":4.265,"n":78,"o":4.27,"t":"2026-09-24T16:30:00Z","v":3446,"vw":4.266692},{"c":4.26,"h":4.26,"l":4.25,"n":108,"o":4.26,"t":"2026-09-24T16:45:00Z","v":4420,"vw":4.256231},{"c":4.25,"h":4.275,"l":4.24,"n":231,"o":4.255,"t":"2026-09-24T17:00:00Z","v":17378,"vw":4.264587},{"c":4.24,"h":4.25,"l":4.235,"n":96,"o":4.245,"t":"2026-09-24T17:15:00Z","v":4988,"vw":4.242726},{"c":4.235,"h":4.24,"l":4.2301,"n":54,"o":4.24,"t":"2026-09-24T17:30:00Z","v":5224,"vw":4.235014},{"c":4.245,"h":4.25,"l":4.235,"n":173,"o":4.235,"t":"2026-09-24T17:45:00Z","v":11675,"vw":4.2415},{"c":4.24,"h":4.25,"l":4.235,"n":195,"o":4.25,"t":"2026-09-24T18:00:00Z","v":12257,"vw":4.241051},{"c":4.235,"h":4.25,"l":4.225,"n":217,"o":4.25,"t":"2026-09-24T18:15:00Z","v":34849,"vw":4.231598},{"c":4.205,"h":4.24,"l":4.205,"n":287,"o":4.235,"t":"2026-09-24T18:30:00Z","v":19078,"vw":4.225014},{"c":4.19,"h":4.205,"l":4.185,"n":289,"o":4.205,"t":"2026-09-24T18:45:00Z","v":11455,"vw":4.193794},{"c":4.205,"h":4.21,"l":4.185,"n":276,"o":4.195,"t":"2026-09-24T19:00:00Z","v":14674,"vw":4.195038},{"c":4.21,"h":4.215,"l":4.2,"n":274,"o":4.2,"t":"2026-09-24T19:15:00Z","v":17684,"vw":4.208594},{"c":4.205,"h":4.22,"l":4.2,"n":389,"o":4.21,"t":"2026-09-24T19:30:00Z","v":30454,"vw":4.209648},{"c":4.25,"h":4.25,"l":4.2,"n":1320,"o":4.205,"t":"2026-09-24T19:45:00Z","v":111453,"vw":4.222055},{"c":4.23,"h":4.23,"l":4.23,"n":21,"o":4.23,"t":"2026-09-24T20:00:00Z","v":128661,"vw":4.23},{"c":4.205,"h":4.24,"l":4.19,"n":66,"o":4.24,"t":"2026-09-25T13:30:00Z","v":7967,"vw":4.224197},{"c":4.215,"h":4.215,"l":4.185,"n":61,"o":4.2,"t":"2026-09-25T13:45:00Z","v":3408,"vw":4.197734},{"c":4.215,"h":4.215,"l":4.19,"n":92,"o":4.21,"t":"2026-09-25T14:00:00Z","v":5907,"vw":4.201587},{"c":4.22,"h":4.225,"l":4.21,"n":158,"o":4.215,"t":"2026-09-25T14:15:00Z","v":12966,"vw":4.216941},{"c":4.22,"h":4.225,"l":4.215,"n":195,"o":4.22,"t":"2026-09-25T14:30:00Z","v":13925,"vw":4.218993},{"c":4.205,"h":4.22,"l":4.2,"n":159,"o":4.22,"t":"2026-09-25T14:45:00Z","v":8487,"vw":4.208827},{"c":4.2059,"h":4.215,"l":4.205,"n":99,"o":4.21,"t":"2026-09-25T15:00:00Z","v":6309,"vw":4.209903},{"c":4.205,"h":4.215,"l":4.205,"n":92,"o":4.205,"t":"2026-09-25T15:15:00Z","v":5412,"vw":4.209756},{"c":4.205,"h":4.215,"l":4.2,"n":139,"o":4.21,"t":"2026-09-25T15:30:00Z","v":6829,"vw":4.206849},{"c":4.215,"h":4.215,"l":4.2,"n":166,"o":4.205,"t":"2026-09-25T15:45:00Z","v":9092,"vw":4.205466},{"c":4.26,"h":4.275,"l":4.22,"n":217,"o":4.22,"t":"2026-09-25T16:00:00Z","v":40774,"vw":4.245934},{"c":4.255,"h":4.26,"l":4.2401,"n":228,"o":4.26,"t":"2026-09-25T16:15:00Z","v":12096,"vw":4.24839},{"c":4.245,"h":4.26,"l":4.24,"n":98,"o":4.26,"t":"2026-09-25T16:30:00Z","v":9456,"vw":4.252216},{"c":4.25,"h":4.25,"l":4.245,"n":89,"o":4.245,"t":"2026-09-25T16:45:00Z","v":4648,"vw":4.246481},{"c":4.26,"h":4.285,"l":4.25,"n":329,"o":4.25,"t":"2026-09-25T17:00:00Z","v":25374,"vw":4.270771},{"c":4.265,"h":4.27,"l":4.26,"n":52,"o":4.26,"t":"2026-09-25T17:15:00Z","v":2164,"vw":4.263978},{"c":4.245,"h":4.265,"l":4.245,"n":429,"o":4.265,"t":"2026-09-25T17:30:00Z","v":38621,"vw":4.254531},{"c":4.235,"h":4.245,"l":4.235,"n":171,"o":4.245,"t":"2026-09-25T17:45:00Z","v":9806,"vw":4.240709},{"c":4.23,"h":4.235,"l":4.225,"n":115,"o":4.235,"t":"2026-09-25T18:00:00Z","v":4391,"vw":4.22877},{"c":4.2391,"h":4.24,"l":4.23,"n":127,"o":4.23,"t":"2026-09-25T18:15:00Z","v":6305,"vw":4.23525},{"c":4.245,"h":4.25,"l":4.24,"n":198,"o":4.24,"t":"2026-09-25T18:30:00Z","v":11409,"vw":4.243764},{"c":4.25,"h":4.255,"l":4.245,"n":200,"o":4.25,"t":"2026-09-25T18:45:00Z","v":12766,"vw":4.249816},{"c":4.245,"h":4.255,"l":4.245,"n":240,"o":4.25,"t":"2026-09-25T19:00:00Z","v":16964,"vw":4.249591},{"c":4.255,"h":4.255,"l":4.25,"n":372,"o":4.25,"t":"2026-09-25T19:15:00Z","v":50396,"vw":4.25309},{"c":4.265,"h":4.275,"l":4.255,"n":472,"o":4.255,"t":"2026-09-25T19:30:00Z","v":43926,"vw":4.268328},{"c":4.3,"h":4.3,"l":4.27,"n":1520,"o":4.27,"t":"2026-09-25T19:45:00Z","v":149388,"vw":4.284144},{"c":4.28,"h":4.28,"l":4.28,"n":19,"o":4.28,"t":"2026-09-25T20:00:00Z","v":117182,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":13,"o":4.3,"t":"2026-09-28T13:15:00Z","v":1143,"vw":4.3},{"c":4.27,"h":4.315,"l":4.23,"n":172,"o":4.31,"t":"2026-09-28T13:30:00Z","v":15161,"vw":4.278007},{"c":4.289,"h":4.2995,"l":4.26,"n":99,"o":4.274,"t":"2026-09-28T13:45:00Z","v":6339,"vw":4.282665},{"c":4.315,"h":4.335,"l":4.285,"n":223,"o":4.295,"t":"2026-09-28T14:00:00Z","v":16246,"vw":4.310645},{"c":4.305,"h":4.32,"l":4.3,"n":146,"o":4.315,"t":"2026-09-28T14:15:00Z","v":7564,"vw":4.311749},{"c":4.28,"h":4.315,"l":4.27,"n":349,"o":4.3,"t":"2026-09-28T14:30:00Z","v":32225,"vw":4.299649},{"c":4.295,"h":4.31,"l":4.28,"n":144,"o":4.28,"t":"2026-09-28T14:45:00Z","v":12319,"vw":4.294359},{"c":4.275,"h":4.295,"l":4.265,"n":224,"o":4.295,"t":"2026-09-28T15:00:00Z","v":18614,"vw":4.276411},{"c":4.27,"h":4.275,"l":4.27,"n":116,"o":4.275,"t":"2026-09-28T15:15:00Z","v":6834,"vw":4.271168},{"c":4.275,"h":4.275,"l":4.26,"n":143,"o":4.265,"t":"2026-09-28T15:30:00Z","v":5491,"vw":4.268102},{"c":4.27,"h":4.275,"l":4.26,"n":160,"o":4.27,"t":"2026-09-28T15:45:00Z","v":6821,"vw":4.268478},{"c":4.265,"h":4.275,"l":4.265,"n":197,"o":4.265,"t":"2026-09-28T16:00:00Z","v":10635,"vw":4.269778},{"c":4.285,"h":4.295,"l":4.265,"n":352,"o":4.27,"t":"2026-09-28T16:15:00Z","v":23006,"vw":4.279706},{"c":4.265,"h":4.28,"l":4.26,"n":134,"o":4.28,"t":"2026-09-28T16:30:00Z","v":9880,"vw":4.267443},{"c":4.26,"h":4.27,"l":4.255,"n":79,"o":4.27,"t":"2026-09-28T16:45:00Z","v":4726,"vw":4.26193},{"c":4.3,"h":4.31,"l":4.27,"n":419,"o":4.27,"t":"2026-09-28T17:00:00Z","v":41987,"vw":4.286253},{"c":4.265,"h":4.3,"l":4.265,"n":101,"o":4.3,"t":"2026-09-28T17:15:00Z","v":11353,"vw":4.288728},{"c":4.265,"h":4.2793,"l":4.26,"n":106,"o":4.27,"t":"2026-09-28T17:30:00Z","v":7796,"vw":4.26909},{"c":4.255,"h":4.265,"l":4.2533,"n":154,"o":4.26,"t":"2026-09-28T17:45:00Z","v":14017,"vw":4.259299},{"c":4.275,"h":4.275,"l":4.25,"n":249,"o":4.255,"t":"2026-09-28T18:00:00Z","v":20657,"vw":4.266282},{"c":4.265,"h":4.275,"l":4.26,"n":95,"o":4.275,"t":"2026-09-28T18:15:00Z","v":3950,"vw":4.266534},{"c":4.26,"h":4.27,"l":4.255,"n":183,"o":4.265,"t":"2026-09-28T18:30:00Z","v":10402,"vw":4.262104},{"c":4.255,"h":4.265,"l":4.25,"n":175,"o":4.255,"t":"2026-09-28T18:45:00Z","v":8766,"vw":4.25796},{"c":4.265,"h":4.2791,"l":4.255,"n":284,"o":4.255,"t":"2026-09-28T19:00:00Z","v":24178,"vw":4.26539},{"c":4.255,"h":4.27,"l":4.255,"n":391,"o":4.265,"t":"2026-09-28T19:15:00Z","v":31990,"vw":4.261474},{"c":4.255,"h":4.265,"l":4.25,"n":397,"o":4.255,"t":"2026-09-28T19:30:00Z","v":38376,"vw":4.256834},{"c":4.265,"h":4.27,"l":4.24,"n":1116,"o":4.255,"t":"2026-09-28T19:45:00Z","v":124198,"vw":4.257692},{"c":4.26,"h":4.26,"l":4.26,"n":17,"o":4.26,"t":"2026-09-28T20:00:00Z","v":137349,"vw":4.26},{"c":4.27,"h":4.29,"l":4.21,"n":129,"o":4.25,"t":"2026-09-29T13:30:00Z","v":19746,"vw":4.244315},{"c":4.27,"h":4.28,"l":4.26,"n":92,"o":4.26,"t":"2026-09-29T13:45:00Z","v":8286,"vw":4.261203},{"c":4.255,"h":4.275,"l":4.255,"n":85,"o":4.27,"t":"2026-09-29T14:00:00Z","v":6760,"vw":4.264833},{"c":4.215,"h":4.25,"l":4.215,"n":224,"o":4.25,"t":"2026-09-29T14:15:00Z","v":13639,"vw":4.230868},{"c":4.22,"h":4.23,"l":4.205,"n":161,"o":4.215,"t":"2026-09-29T14:30:00Z","v":10635,"vw":4.221586},{"c":4.215,"h":4.225,"l":4.215,"n":76,"o":4.225,"t":"2026-09-29T14:45:00Z","v":3498,"vw":4.21792},{"c":4.185,"h":4.215,"l":4.175,"n":243,"o":4.215,"t":"2026-09-29T15:00:00Z","v":15947,"vw":4.194117},{"c":4.175,"h":4.19,"l":4.1699,"n":368,"o":4.18,"t":"2026-09-29T15:15:00Z","v":39551,"vw":4.183408},{"c":4.165,"h":4.175,"l":4.165,"n":94,"o":4.175,"t":"2026-09-29T15:30:00Z","v":3510,"vw":4.170585},{"c":4.155,"h":4.18,"l":4.15,"n":164,"o":4.165,"t":"2026-09-29T15:45:00Z","v":10159,"vw":4.163764},{"c":4.145,"h":4.155,"l":4.145,"n":141,"o":4.155,"t":"2026-09-29T16:00:00Z","v":8866,"vw":4.149632},{"c":4.1692,"h":4.1692,"l":4.145,"n":194,"o":4.145,"t":"2026-09-29T16:15:00Z","v":8757,"vw":4.158214},{"c":4.16,"h":4.165,"l":4.16,"n":68,"o":4.16,"t":"2026-09-29T16:30:00Z","v":2693,"vw":4.160764},{"c":4.155,"h":4.155,"l":4.15,"n":28,"o":4.155,"t":"2026-09-29T16:45:00Z","v":449,"vw":4.153387},{"c":4.135,"h":4.155,"l":4.135,"n":138,"o":4.155,"t":"2026-09-29T17:00:00Z","v":5536,"vw":4.143214},{"c":4.15,"h":4.155,"l":4.135,"n":129,"o":4.14,"t":"2026-09-29T17:15:00Z","v":6316,"vw":4.144958},{"c":4.16,"h":4.16,"l":4.155,"n":47,"o":4.155,"t":"2026-09-29T17:30:00Z","v":1793,"vw":4.156763},{"c":4.154,"h":4.165,"l":4.15,"n":160,"o":4.16,"t":"2026-09-29T17:45:00Z","v":6366,"vw":4.16011},{"c":4.165,"h":4.175,"l":4.155,"n":117,"o":4.155,"t":"2026-09-29T18:00:00Z","v":5297,"vw":4.165958},{"c":4.165,"h":4.17,"l":4.16,"n":145,"o":4.165,"t":"2026-09-29T18:15:00Z","v":7153,"vw":4.165101},{"c":4.15,"h":4.165,"l":4.14,"n":237,"o":4.16,"t":"2026-09-29T18:30:00Z","v":8130,"vw":4.154113},{"c":4.16,"h":4.16,"l":4.14,"n":217,"o":4.15,"t":"2026-09-29T18:45:00Z","v":14954,"vw":4.146782},{"c":4.155,"h":4.1699,"l":4.15,"n":198,"o":4.155,"t":"2026-09-29T19:00:00Z","v":10511,"vw":4.161484},{"c":4.15,"h":4.16,"l":4.15,"n":220,"o":4.155,"t":"2026-09-29T19:15:00Z","v":16633,"vw":4.152747},{"c":4.115,"h":4.15,"l":4.115,"n":273,"o":4.145,"t":"2026-09-29T19:30:00Z","v":14675,"vw":4.138401},{"c":4.12,"h":4.135,"l":4.1,"n":933,"o":4.115,"t":"2026-09-29T19:45:00Z","v":63475,"vw":4.114841},{"c":4.1,"h":4.11,"l":4.1,"n":14,"o":4.11,"t":"2026-09-29T20:00:00Z","v":106127,"vw":4.109975},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-29T22:15:00Z","v":100,"vw":4.17},{"c":4.06,"h":4.1,"l":4.06,"n":97,"o":4.1,"t":"2026-09-30T13:30:00Z","v":12427,"vw":4.081262},{"c":4.059,"h":4.07,"l":4.054,"n":105,"o":4.065,"t":"2026-09-30T13:45:00Z","v":6135,"vw":4.060968},{"c":4.08,"h":4.085,"l":4.054,"n":140,"o":4.06,"t":"2026-09-30T14:00:00Z","v":10521,"vw":4.069836},{"c":4.06,"h":4.08,"l":4.06,"n":69,"o":4.08,"t":"2026-09-30T14:15:00Z","v":5054,"vw":4.070724},{"c":4.045,"h":4.05,"l":4.03,"n":118,"o":4.04,"t":"2026-09-30T14:30:00Z","v":13084,"vw":4.042976},{"c":4.035,"h":4.055,"l":4.035,"n":116,"o":4.05,"t":"2026-09-30T14:45:00Z","v":7176,"vw":4.043658},{"c":4.005,"h":4.03,"l":4.005,"n":84,"o":4.03,"t":"2026-09-30T15:00:00Z","v":3039,"vw":4.020356},{"c":3.995,"h":4.01,"l":3.98,"n":128,"o":4.01,"t":"2026-09-30T15:15:00Z","v":18783,"vw":3.995922},{"c":3.99,"h":4,"l":3.99,"n":111,"o":3.995,"t":"2026-09-30T15:30:00Z","v":6219,"vw":3.995924},{"c":3.99,"h":3.99,"l":3.985,"n":18,"o":3.985,"t":"2026-09-30T15:45:00Z","v":472,"vw":3.98875},{"c":4.01,"h":4.01,"l":3.99,"n":82,"o":3.99,"t":"2026-09-30T16:00:00Z","v":3184,"vw":3.9975},{"c":4.01,"h":4.01,"l":4.001,"n":101,"o":4.005,"t":"2026-09-30T16:15:00Z","v":3478,"vw":4.008072},{"c":4.03,"h":4.03,"l":4.015,"n":66,"o":4.015,"t":"2026-09-30T16:30:00Z","v":2211,"vw":4.020446},{"c":4.025,"h":4.03,"l":4.025,"n":27,"o":4.025,"t":"2026-09-30T16:45:00Z","v":815,"vw":4.025833},{"c":4.035,"h":4.065,"l":4.025,"n":373,"o":4.025,"t":"2026-09-30T17:00:00Z","v":53050,"vw":4.040566},{"c":4.04,"h":4.04,"l":4.035,"n":36,"o":4.035,"t":"2026-09-30T17:15:00Z","v":1274,"vw":4.036},{"c":4.04,"h":4.055,"l":4.03,"n":191,"o":4.05,"t":"2026-09-30T17:30:00Z","v":14806,"vw":4.040825},{"c":4.08,"h":4.08,"l":4.05,"n":237,"o":4.05,"t":"2026-09-30T17:45:00Z","v":11504,"vw":4.061964},{"c":4.07,"h":4.085,"l":4.07,"n":126,"o":4.085,"t":"2026-09-30T18:00:00Z","v":8389,"vw":4.0825},{"c":4.1,"h":4.1,"l":4.07,"n":187,"o":4.07,"t":"2026-09-30T18:15:00Z","v":9445,"vw":4.080653},{"c":4.085,"h":4.095,"l":4.085,"n":129,"o":4.095,"t":"2026-09-30T18:30:00Z","v":5710,"vw":4.086588},{"c":4.095,"h":4.095,"l":4.085,"n":213,"o":4.085,"t":"2026-09-30T18:45:00Z","v":10612,"vw":4.090576},{"c":4.115,"h":4.115,"l":4.094,"n":162,"o":4.095,"t":"2026-09-30T19:00:00Z","v":12884,"vw":4.102055},{"c":4.125,"h":4.13,"l":4.12,"n":151,"o":4.12,"t":"2026-09-30T19:15:00Z","v":8973,"vw":4.123194},{"c":4.115,"h":4.135,"l":4.11,"n":242,"o":4.125,"t":"2026-09-30T19:30:00Z","v":16021,"vw":4.124684},{"c":4.125,"h":4.145,"l":4.1009,"n":1446,"o":4.11,"t":"2026-09-30T19:45:00Z","v":251601,"vw":4.130896},{"c":4.322,"h":4.322,"l":4.12,"n":12,"o":4.12,"t":"2026-09-30T20:00:00Z","v":509650,"vw":4.120056},{"c":4.01,"h":4.12,"l":4.01,"n":210,"o":4.11,"t":"2026-10-01T13:30:00Z","v":25281,"vw":4.068284},{"c":4.029,"h":4.04,"l":4.014,"n":178,"o":4.015,"t":"2026-10-01T13:45:00Z","v":18800,"vw":4.029588},{"c":4.04,"h":4.05,"l":4.015,"n":138,"o":4.02,"t":"2026-10-01T14:00:00Z","v":11575,"vw":4.03264},{"c":4.03,"h":4.06,"l":4.02,"n":127,"o":4.04,"t":"2026-10-01T14:15:00Z","v":10015,"vw":4.040487},{"c":4.02,"h":4.04,"l":4.02,"n":87,"o":4.02,"t":"2026-10-01T14:30:00Z","v":4427,"vw":4.02857},{"c":4.02,"h":4.03,"l":4.005,"n":203,"o":4.02,"t":"2026-10-01T14:45:00Z","v":14361,"vw":4.018134},{"c":4.025,"h":4.025,"l":4,"n":398,"o":4.025,"t":"2026-10-01T15:00:00Z","v":54892,"vw":4.006407},{"c":4.02,"h":4.03,"l":4.02,"n":94,"o":4.025,"t":"2026-10-01T15:15:00Z","v":6941,"vw":4.024295},{"c":4.025,"h":4.025,"l":4,"n":196,"o":4.02,"t":"2026-10-01T15:30:00Z","v":14347,"vw":4.012752},{"c":4.03,"h":4.035,"l":4.02,"n":242,"o":4.025,"t":"2026-10-01T15:45:00Z","v":12881,"vw":4.028299},{"c":4.029,"h":4.03,"l":4.02,"n":138,"o":4.025,"t":"2026-10-01T16:00:00Z","v":9467,"vw":4.027095},{"c":4.035,"h":4.04,"l":4.025,"n":140,"o":4.03,"t":"2026-10-01T16:15:00Z","v":6776,"vw":4.032437},{"c":4.06,"h":4.06,"l":4.035,"n":151,"o":4.035,"t":"2026-10-01T16:30:00Z","v":6499,"vw":4.047465},{"c":4.045,"h":4.06,"l":4.045,"n":130,"o":4.055,"t":"2026-10-01T16:45:00Z","v":7106,"vw":4.050559},{"c":4.065,"h":4.065,"l":4.045,"n":190,"o":4.045,"t":"2026-10-01T17:00:00Z","v":9385,"vw":4.050384},{"c":4.085,"h":4.1,"l":4.065,"n":195,"o":4.0692,"t":"2026-10-01T17:15:00Z","v":25354,"vw":4.082135},{"c":4.0909,"h":4.095,"l":4.08,"n":181,"o":4.09,"t":"2026-10-01T17:30:00Z","v":13568,"vw":4.090883},{"c":4.08,"h":4.09,"l":4.08,"n":154,"o":4.09,"t":"2026-10-01T17:45:00Z","v":8615,"vw":4.087352},{"c":4.065,"h":4.08,"l":4.06,"n":134,"o":4.08,"t":"2026-10-01T18:00:00Z","v":5748,"vw":4.067732},{"c":4.075,"h":4.075,"l":4.065,"n":135,"o":4.065,"t":"2026-10-01T18:15:00Z","v":7030,"vw":4.070475},{"c":4.065,"h":4.08,"l":4.06,"n":195,"o":4.08,"t":"2026-10-01T18:30:00Z","v":7955,"vw":4.070256},{"c":4.06,"h":4.065,"l":4.05,"n":201,"o":4.065,"t":"2026-10-01T18:45:00Z","v":9501,"vw":4.056072},{"c":4.055,"h":4.065,"l":4.055,"n":152,"o":4.065,"t":"2026-10-01T19:00:00Z","v":6423,"vw":4.058201},{"c":4.055,"h":4.059,"l":4.05,"n":187,"o":4.055,"t":"2026-10-01T19:15:00Z","v":12436,"vw":4.054837},{"c":4.06,"h":4.07,"l":4.05,"n":322,"o":4.055,"t":"2026-10-01T19:30:00Z","v":20577,"vw":4.057486},{"c":4.1,"h":4.125,"l":4.06,"n":1302,"o":4.065,"t":"2026-10-01T19:45:00Z","v":126698,"vw":4.089274},{"c":4.11,"h":4.11,"l":4.11,"n":14,"o":4.11,"t":"2026-10-01T20:00:00Z","v":143789,"vw":4.11},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-02T12:45:00Z","v":100,"vw":4.17},{"c":4.16,"h":4.195,"l":4.121,"n":161,"o":4.17,"t":"2026-10-02T13:30:00Z","v":20049,"vw":4.171806},{"c":4.144,"h":4.174,"l":4.144,"n":156,"o":4.149,"t":"2026-10-02T13:45:00Z","v":9110,"vw":4.162538},{"c":4.16,"h":4.175,"l":4.144,"n":128,"o":4.15,"t":"2026-10-02T14:00:00Z","v":7791,"vw":4.158096},{"c":4.175,"h":4.18,"l":4.17,"n":80,"o":4.17,"t":"2026-10-02T14:15:00Z","v":2710,"vw":4.17425},{"c":4.18,"h":4.18,"l":4.17,"n":94,"o":4.17,"t":"2026-10-02T14:30:00Z","v":4064,"vw":4.175283},{"c":4.19,"h":4.19,"l":4.17,"n":98,"o":4.19,"t":"2026-10-02T14:45:00Z","v":7322,"vw":4.180007},{"c":4.155,"h":4.19,"l":4.15,"n":212,"o":4.19,"t":"2026-10-02T15:00:00Z","v":20102,"vw":4.158422},{"c":4.13,"h":4.155,"l":4.12,"n":80,"o":4.155,"t":"2026-10-02T15:15:00Z","v":4783,"vw":4.131343},{"c":4.15,"h":4.15,"l":4.145,"n":33,"o":4.145,"t":"2026-10-02T15:30:00Z","v":899,"vw":4.148442},{"c":4.155,"h":4.155,"l":4.15,"n":52,"o":4.15,"t":"2026-10-02T15:45:00Z","v":1578,"vw":4.154},{"c":4.155,"h":4.155,"l":4.155,"n":20,"o":4.155,"t":"2026-10-02T16:00:00Z","v":331,"vw":4.155},{"c":4.155,"h":4.165,"l":4.155,"n":100,"o":4.16,"t":"2026-10-02T16:15:00Z","v":3527,"vw":4.160799},{"c":4.155,"h":4.155,"l":4.145,"n":105,"o":4.155,"t":"2026-10-02T16:30:00Z","v":7272,"vw":4.150488},{"c":4.15,"h":4.155,"l":4.1401,"n":95,"o":4.155,"t":"2026-10-02T16:45:00Z","v":10781,"vw":4.149559},{"c":4.14,"h":4.155,"l":4.14,"n":113,"o":4.15,"t":"2026-10-02T17:00:00Z","v":8460,"vw":4.150948},{"c":4.145,"h":4.155,"l":4.14,"n":95,"o":4.1499,"t":"2026-10-02T17:15:00Z","v":7702,"vw":4.15052},{"c":4.145,"h":4.1493,"l":4.1416,"n":20,"o":4.145,"t":"2026-10-02T17:30:00Z","v":734,"vw":4.146583},{"c":4.16,"h":4.16,"l":4.145,"n":127,"o":4.145,"t":"2026-10-02T17:45:00Z","v":5227,"vw":4.147917},{"c":4.15,"h":4.165,"l":4.15,"n":96,"o":4.16,"t":"2026-10-02T18:00:00Z","v":5083,"vw":4.16023},{"c":4.16,"h":4.16,"l":4.155,"n":86,"o":4.16,"t":"2026-10-02T18:15:00Z","v":4075,"vw":4.159371},{"c":4.17,"h":4.17,"l":4.1605,"n":94,"o":4.1605,"t":"2026-10-02T18:30:00Z","v":5590,"vw":4.16214},{"c":4.165,"h":4.17,"l":4.1609,"n":91,"o":4.1609,"t":"2026-10-02T18:45:00Z","v":1846,"vw":4.165502},{"c":4.16,"h":4.17,"l":4.16,"n":175,"o":4.165,"t":"2026-10-02T19:00:00Z","v":7006,"vw":4.163403},{"c":4.17,"h":4.175,"l":4.155,"n":199,"o":4.155,"t":"2026-10-02T19:15:00Z","v":10233,"vw":4.165184},{"c":4.175,"h":4.19,"l":4.175,"n":322,"o":4.175,"t":"2026-10-02T19:30:00Z","v":21801,"vw":4.181978},{"c":4.175,"h":4.18,"l":4.16,"n":667,"o":4.175,"t":"2026-10-02T19:45:00Z","v":29377,"vw":4.171419},{"c":4.17,"h":4.17,"l":4.17,"n":6,"o":4.17,"t":"2026-10-02T20:00:00Z","v":82345,"vw":4.17},{"c":4.1939,"h":4.1939,"l":4.1939,"n":1,"o":4.1939,"t":"2026-10-02T21:15:00Z","v":100,"vw":4.1939},{"c":4.109,"h":4.205,"l":4.109,"n":108,"o":4.2,"t":"2026-10-05T13:30:00Z","v":11723,"vw":4.166509},{"c":4.099,"h":4.12,"l":4.09,"n":123,"o":4.109,"t":"2026-10-05T13:45:00Z","v":19609,"vw":4.095952},{"c":4.155,"h":4.16,"l":4.11,"n":110,"o":4.11,"t":"2026-10-05T14:00:00Z","v":13962,"vw":4.135765},{"c":4.17,"h":4.18,"l":4.16,"n":52,"o":4.16,"t":"2026-10-05T14:15:00Z","v":2730,"vw":4.170541},{"c":4.145,"h":4.16,"l":4.135,"n":98,"o":4.16,"t":"2026-10-05T14:30:00Z","v":8359,"vw":4.149353},{"c":4.15,"h":4.155,"l":4.145,"n":86,"o":4.145,"t":"2026-10-05T14:45:00Z","v":4213,"vw":4.150189},{"c":4.16,"h":4.165,"l":4.155,"n":95,"o":4.165,"t":"2026-10-05T15:00:00Z","v":4015,"vw":4.162685},{"c":4.18,"h":4.18,"l":4.17,"n":46,"o":4.17,"t":"2026-10-05T15:15:00Z","v":2153,"vw":4.177349},{"c":4.185,"h":4.185,"l":4.185,"n":17,"o":4.185,"t":"2026-10-05T15:30:00Z","v":334,"vw":4.185},{"c":4.18,"h":4.185,"l":4.175,"n":51,"o":4.185,"t":"2026-10-05T15:45:00Z","v":1710,"vw":4.18},{"c":4.2,"h":4.2,"l":4.19,"n":32,"o":4.19,"t":"2026-10-05T16:00:00Z","v":1378,"vw":4.19163},{"c":4.195,"h":4.21,"l":4.195,"n":209,"o":4.205,"t":"2026-10-05T16:15:00Z","v":38341,"vw":4.205858},{"c":4.215,"h":4.215,"l":4.2,"n":206,"o":4.2,"t":"2026-10-05T16:30:00Z","v":26847,"vw":4.210352},{"c":4.2092,"h":4.215,"l":4.2092,"n":59,"o":4.211,"t":"2026-10-05T16:45:00Z","v":3531,"vw":4.210123},{"c":4.2099,"h":4.21,"l":4.205,"n":36,"o":4.205,"t":"2026-10-05T17:00:00Z","v":2124,"vw":4.20761},{"c":4.2093,"h":4.215,"l":4.205,"n":77,"o":4.21,"t":"2026-10-05T17:15:00Z","v":5338,"vw":4.209577},{"c":4.225,"h":4.23,"l":4.2,"n":142,"o":4.21,"t":"2026-10-05T17:30:00Z","v":21408,"vw":4.209826},{"c":4.235,"h":4.235,"l":4.225,"n":135,"o":4.225,"t":"2026-10-05T17:45:00Z","v":6617,"vw":4.230557},{"c":4.24,"h":4.24,"l":4.23,"n":68,"o":4.235,"t":"2026-10-05T18:00:00Z","v":4256,"vw":4.235081},{"c":4.23,"h":4.24,"l":4.225,"n":90,"o":4.24,"t":"2026-10-05T18:15:00Z","v":4235,"vw":4.230833},{"c":4.23,"h":4.235,"l":4.23,"n":81,"o":4.235,"t":"2026-10-05T18:30:00Z","v":4091,"vw":4.23127},{"c":4.24,"h":4.245,"l":4.23,"n":152,"o":4.23,"t":"2026-10-05T18:45:00Z","v":9850,"vw":4.235591},{"c":4.245,"h":4.25,"l":4.24,"n":114,"o":4.24,"t":"2026-10-05T19:00:00Z","v":7036,"vw":4.241726},{"c":4.245,"h":4.25,"l":4.24,"n":170,"o":4.245,"t":"2026-10-05T19:15:00Z","v":10299,"vw":4.24444},{"c":4.24,"h":4.25,"l":4.235,"n":294,"o":4.245,"t":"2026-10-05T19:30:00Z","v":23001,"vw":4.240729},{"c":4.21,"h":4.245,"l":4.185,"n":1029,"o":4.245,"t":"2026-10-05T19:45:00Z","v":107788,"vw":4.213421},{"c":4.21,"h":4.21,"l":4.21,"n":9,"o":4.21,"t":"2026-10-05T20:00:00Z","v":103523,"vw":4.21},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-05T22:45:00Z","v":100,"vw":4.27},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-06T10:45:00Z","v":176,"vw":4.19},{"c":4.155,"h":4.23,"l":4.154,"n":81,"o":4.23,"t":"2026-10-06T13:30:00Z","v":11932,"vw":4.206675},{"c":4.194,"h":4.195,"l":4.14,"n":124,"o":4.14,"t":"2026-10-06T13:45:00Z","v":9684,"vw":4.1744},{"c":4.24,"h":4.24,"l":4.2,"n":116,"o":4.2,"t":"2026-10-06T14:00:00Z","v":8324,"vw":4.222671},{"c":4.23,"h":4.245,"l":4.205,"n":147,"o":4.23,"t":"2026-10-06T14:15:00Z","v":12359,"vw":4.230178},{"c":4.245,"h":4.245,"l":4.225,"n":157,"o":4.23,"t":"2026-10-06T14:30:00Z","v":11516,"vw":4.236014},{"c":4.25,"h":4.25,"l":4.24,"n":79,"o":4.25,"t":"2026-10-06T14:45:00Z","v":2848,"vw":4.245594},{"c":4.245,"h":4.265,"l":4.235,"n":260,"o":4.25,"t":"2026-10-06T15:00:00Z","v":46778,"vw":4.248059},{"c":4.23,"h":4.24,"l":4.22,"n":89,"o":4.24,"t":"2026-10-06T15:15:00Z","v":6074,"vw":4.235366},{"c":4.225,"h":4.23,"l":4.215,"n":138,"o":4.225,"t":"2026-10-06T15:30:00Z","v":8071,"vw":4.223433},{"c":4.215,"h":4.225,"l":4.21,"n":100,"o":4.225,"t":"2026-10-06T15:45:00Z","v":4648,"vw":4.217257},{"c":4.225,"h":4.235,"l":4.22,"n":122,"o":4.22,"t":"2026-10-06T16:00:00Z","v":7530,"vw":4.228436},{"c":4.235,"h":4.24,"l":4.225,"n":68,"o":4.225,"t":"2026-10-06T16:15:00Z","v":7994,"vw":4.234223},{"c":4.235,"h":4.24,"l":4.225,"n":169,"o":4.23,"t":"2026-10-06T16:30:00Z","v":10615,"vw":4.229985},{"c":4.23,"h":4.23,"l":4.225,"n":64,"o":4.23,"t":"2026-10-06T16:45:00Z","v":2494,"vw":4.228582},{"c":4.22,"h":4.23,"l":4.2108,"n":81,"o":4.23,"t":"2026-10-06T17:00:00Z","v":6208,"vw":4.218481},{"c":4.21,"h":4.215,"l":4.2,"n":112,"o":4.215,"t":"2026-10-06T17:15:00Z","v":8244,"vw":4.208131},{"c":4.205,"h":4.21,"l":4.2,"n":90,"o":4.2,"t":"2026-10-06T17:30:00Z","v":4468,"vw":4.204874},{"c":4.225,"h":4.225,"l":4.2,"n":248,"o":4.2,"t":"2026-10-06T17:45:00Z","v":18969,"vw":4.21218},{"c":4.24,"h":4.24,"l":4.225,"n":111,"o":4.23,"t":"2026-10-06T18:00:00Z","v":7163,"vw":4.229418},{"c":4.245,"h":4.275,"l":4.235,"n":361,"o":4.235,"t":"2026-10-06T18:15:00Z","v":39602,"vw":4.25871},{"c":4.245,"h":4.255,"l":4.245,"n":138,"o":4.245,"t":"2026-10-06T18:30:00Z","v":8371,"vw":4.249686},{"c":4.245,"h":4.25,"l":4.24,"n":89,"o":4.245,"t":"2026-10-06T18:45:00Z","v":3800,"vw":4.244724},{"c":4.205,"h":4.25,"l":4.205,"n":132,"o":4.25,"t":"2026-10-06T19:00:00Z","v":9467,"vw":4.225817},{"c":4.22,"h":4.23,"l":4.2,"n":367,"o":4.205,"t":"2026-10-06T19:15:00Z","v":28164,"vw":4.213427},{"c":4.225,"h":4.225,"l":4.215,"n":309,"o":4.22,"t":"2026-10-06T19:30:00Z","v":17473,"vw":4.219175},{"c":4.205,"h":4.225,"l":4.2,"n":852,"o":4.22,"t":"2026-10-06T19:45:00Z","v":61159,"vw":4.213058},{"c":4.2,"h":4.21,"l":4.2,"n":18,"o":4.21,"t":"2026-10-06T20:00:00Z","v":125940,"vw":4.200008},{"c":4.19,"h":4.23,"l":4.17,"n":57,"o":4.2,"t":"2026-10-07T13:30:00Z","v":7602,"vw":4.200906},{"c":4.23,"h":4.23,"l":4.2,"n":70,"o":4.2,"t":"2026-10-07T13:45:00Z","v":3873,"vw":4.215925},{"c":4.2399,"h":4.25,"l":4.22,"n":128,"o":4.22,"t":"2026-10-07T14:00:00Z","v":8820,"vw":4.236014},{"c":4.225,"h":4.235,"l":4.22,"n":81,"o":4.23,"t":"2026-10-07T14:15:00Z","v":4956,"vw":4.228875},{"c":4.215,"h":4.235,"l":4.21,"n":130,"o":4.23,"t":"2026-10-07T14:30:00Z","v":11369,"vw":4.222582},{"c":4.215,"h":4.225,"l":4.21,"n":75,"o":4.215,"t":"2026-10-07T14:45:00Z","v":17031,"vw":4.216049},{"c":4.225,"h":4.225,"l":4.21,"n":91,"o":4.215,"t":"2026-10-07T15:00:00Z","v":6099,"vw":4.216233},{"c":4.21,"h":4.225,"l":4.21,"n":45,"o":4.225,"t":"2026-10-07T15:15:00Z","v":2477,"vw":4.218596},{"c":4.225,"h":4.225,"l":4.22,"n":27,"o":4.22,"t":"2026-10-07T15:30:00Z","v":1777,"vw":4.220834},{"c":4.215,"h":4.225,"l":4.21,"n":53,"o":4.22,"t":"2026-10-07T15:45:00Z","v":4074,"vw":4.221244},{"c":4.23,"h":4.23,"l":4.205,"n":112,"o":4.215,"t":"2026-10-07T16:00:00Z","v":8200,"vw":4.215791},{"c":4.24,"h":4.25,"l":4.235,"n":48,"o":4.235,"t":"2026-10-07T16:15:00Z","v":4145,"vw":4.241534},{"c":4.245,"h":4.25,"l":4.244,"n":73,"o":4.25,"t":"2026-10-07T16:30:00Z","v":4730,"vw":4.245782},{"c":4.265,"h":4.265,"l":4.244,"n":132,"o":4.25,"t":"2026-10-07T16:45:00Z","v":8891,"vw":4.253187},{"c":4.27,"h":4.28,"l":4.26,"n":140,"o":4.265,"t":"2026-10-07T17:00:00Z","v":10207,"vw":4.271093},{"c":4.245,"h":4.275,"l":4.245,"n":144,"o":4.275,"t":"2026-10-07T17:15:00Z","v":15002,"vw":4.255474},{"c":4.255,"h":4.26,"l":4.235,"n":129,"o":4.24,"t":"2026-10-07T17:30:00Z","v":9881,"vw":4.241339},{"c":4.255,"h":4.26,"l":4.25,"n":62,"o":4.26,"t":"2026-10-07T17:45:00Z","v":3395,"vw":4.255124},{"c":4.23,"h":4.26,"l":4.23,"n":112,"o":4.255,"t":"2026-10-07T18:00:00Z","v":11089,"vw":4.243491},{"c":4.24,"h":4.24,"l":4.23,"n":116,"o":4.23,"t":"2026-10-07T18:15:00Z","v":8700,"vw":4.238263},{"c":4.245,"h":4.25,"l":4.245,"n":58,"o":4.245,"t":"2026-10-07T18:30:00Z","v":2994,"vw":4.246964},{"c":4.24,"h":4.25,"l":4.24,"n":95,"o":4.24,"t":"2026-10-07T18:45:00Z","v":5018,"vw":4.245664},{"c":4.235,"h":4.25,"l":4.23,"n":146,"o":4.245,"t":"2026-10-07T19:00:00Z","v":7084,"vw":4.239968},{"c":4.19,"h":4.23,"l":4.19,"n":316,"o":4.23,"t":"2026-10-07T19:15:00Z","v":19069,"vw":4.213735},{"c":4.195,"h":4.195,"l":4.19,"n":105,"o":4.19,"t":"2026-10-07T19:30:00Z","v":5796,"vw":4.192023},{"c":4.24,"h":4.24,"l":4.185,"n":1138,"o":4.19,"t":"2026-10-07T19:45:00Z","v":100592,"vw":4.209232},{"c":4.23,"h":4.24,"l":4.23,"n":12,"o":4.24,"t":"2026-10-07T20:00:00Z","v":86342,"vw":4.230018},{"c":4.22,"h":4.22,"l":4.19,"n":76,"o":4.22,"t":"2026-10-08T13:30:00Z","v":10015,"vw":4.209939},{"c":4.245,"h":4.245,"l":4.22,"n":123,"o":4.22,"t":"2026-10-08T13:45:00Z","v":5496,"vw":4.231241},{"c":4.245,"h":4.2487,"l":4.235,"n":102,"o":4.24,"t":"2026-10-08T14:00:00Z","v":4943,"vw":4.238511},{"c":4.245,"h":4.25,"l":4.24,"n":83,"o":4.245,"t":"2026-10-08T14:15:00Z","v":3869,"vw":4.24356},{"c":4.275,"h":4.275,"l":4.25,"n":160,"o":4.25,"t":"2026-10-08T14:30:00Z","v":17488,"vw":4.252081},{"c":4.255,"h":4.28,"l":4.255,"n":96,"o":4.28,"t":"2026-10-08T14:45:00Z","v":7646,"vw":4.272097},{"c":4.255,"h":4.275,"l":4.255,"n":149,"o":4.255,"t":"2026-10-08T15:00:00Z","v":9193,"vw":4.262058},{"c":4.255,"h":4.255,"l":4.235,"n":72,"o":4.255,"t":"2026-10-08T15:15:00Z","v":3980,"vw":4.244604},{"c":4.26,"h":4.265,"l":4.2588,"n":50,"o":4.2588,"t":"2026-10-08T15:30:00Z","v":2017,"vw":4.261235},{"c":4.26,"h":4.275,"l":4.26,"n":96,"o":4.2699,"t":"2026-10-08T15:45:00Z","v":5193,"vw":4.268304},{"c":4.265,"h":4.27,"l":4.26,"n":32,"o":4.27,"t":"2026-10-08T16:00:00Z","v":1673,"vw":4.264553},{"c":4.265,"h":4.295,"l":4.265,"n":232,"o":4.27,"t":"2026-10-08T16:15:00Z","v":19177,"vw":4.279524},{"c":4.2599,"h":4.275,"l":4.2599,"n":82,"o":4.265,"t":"2026-10-08T16:30:00Z","v":5418,"vw":4.268346},{"c":4.28,"h":4.29,"l":4.26,"n":127,"o":4.26,"t":"2026-10-08T16:45:00Z","v":10058,"vw":4.274514},{"c":4.235,"h":4.275,"l":4.235,"n":218,"o":4.275,"t":"2026-10-08T17:00:00Z","v":22367,"vw":4.254774},{"c":4.19,"h":4.24,"l":4.19,"n":182,"o":4.23,"t":"2026-10-08T17:15:00Z","v":15889,"vw":4.227318},{"c":4.205,"h":4.205,"l":4.185,"n":256,"o":4.195,"t":"2026-10-08T17:30:00Z","v":46064,"vw":4.189739},{"c":4.2,"h":4.205,"l":4.2,"n":92,"o":4.2,"t":"2026-10-08T17:45:00Z","v":11767,"vw":4.204278},{"c":4.205,"h":4.21,"l":4.2,"n":136,"o":4.205,"t":"2026-10-08T18:00:00Z","v":26665,"vw":4.204756},{"c":4.18,"h":4.21,"l":4.18,"n":134,"o":4.21,"t":"2026-10-08T18:15:00Z","v":7774,"vw":4.195534},{"c":4.165,"h":4.18,"l":4.15,"n":156,"o":4.18,"t":"2026-10-08T18:30:00Z","v":9729,"vw":4.165826},{"c":4.15,"h":4.1611,"l":4.15,"n":223,"o":4.16,"t":"2026-10-08T18:45:00Z","v":52010,"vw":4.155575},{"c":4.155,"h":4.185,"l":4.145,"n":393,"o":4.1512,"t":"2026-10-08T19:00:00Z","v":54340,"vw":4.16589},{"c":4.13,"h":4.155,"l":4.13,"n":310,"o":4.155,"t":"2026-10-08T19:15:00Z","v":23601,"vw":4.139265},{"c":4.125,"h":4.13,"l":4.11,"n":216,"o":4.12,"t":"2026-10-08T19:30:00Z","v":14446,"vw":4.120552},{"c":4.11,"h":4.135,"l":4.11,"n":799,"o":4.12,"t":"2026-10-08T19:45:00Z","v":60005,"vw":4.122851},{"c":4.12,"h":4.12,"l":4.12,"n":16,"o":4.12,"t":"2026-10-08T20:00:00Z","v":336447,"vw":4.12},{"c":4.05,"h":4.58,"l":4.05,"n":102,"o":4.58,"t":"2026-10-09T08:15:00Z","v":4213,"vw":4.204405},{"c":4.09,"h":4.2097,"l":3.7503,"n":30,"o":4.07,"t":"2026-10-09T08:30:00Z","v":1690,"vw":4.066245},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-09T08:45:00Z","v":253,"vw":4.09},{"c":4.11,"h":4.19,"l":4.11,"n":68,"o":4.13,"t":"2026-10-09T13:30:00Z","v":6718,"vw":4.121991},{"c":4.13,"h":4.13,"l":4.1,"n":65,"o":4.11,"t":"2026-10-09T13:45:00Z","v":3493,"vw":4.113731},{"c":4.14,"h":4.145,"l":4.14,"n":65,"o":4.145,"t":"2026-10-09T14:00:00Z","v":2913,"vw":4.140882},{"c":4.125,"h":4.135,"l":4.095,"n":219,"o":4.135,"t":"2026-10-09T14:15:00Z","v":11975,"vw":4.1193},{"c":4.125,"h":4.15,"l":4.115,"n":585,"o":4.125,"t":"2026-10-09T14:30:00Z","v":136780,"vw":4.136737},{"c":4.105,"h":4.125,"l":4.1,"n":129,"o":4.125,"t":"2026-10-09T14:45:00Z","v":7832,"vw":4.112966},{"c":4.0936,"h":4.11,"l":4.09,"n":109,"o":4.11,"t":"2026-10-09T15:00:00Z","v":6659,"vw":4.097706},{"c":4.1,"h":4.11,"l":4.1,"n":72,"o":4.1,"t":"2026-10-09T15:15:00Z","v":3233,"vw":4.102798},{"c":4.085,"h":4.105,"l":4.085,"n":108,"o":4.105,"t":"2026-10-09T15:30:00Z","v":6736,"vw":4.096492},{"c":4.085,"h":4.09,"l":4.075,"n":339,"o":4.085,"t":"2026-10-09T15:45:00Z","v":115840,"vw":4.080098},{"c":4.085,"h":4.085,"l":4.075,"n":107,"o":4.085,"t":"2026-10-09T16:00:00Z","v":7999,"vw":4.079403},{"c":4.085,"h":4.085,"l":4.08,"n":91,"o":4.085,"t":"2026-10-09T16:15:00Z","v":5064,"vw":4.084866},{"c":4.085,"h":4.09,"l":4.08,"n":60,"o":4.0885,"t":"2026-10-09T16:30:00Z","v":6856,"vw":4.085115},{"c":4.08,"h":4.1,"l":4.08,"n":244,"o":4.09,"t":"2026-10-09T16:45:00Z","v":42364,"vw":4.090272},{"c":4.055,"h":4.085,"l":4.05,"n":128,"o":4.085,"t":"2026-10-09T17:00:00Z","v":9671,"vw":4.068561},{"c":4.085,"h":4.085,"l":4.05,"n":266,"o":4.055,"t":"2026-10-09T17:15:00Z","v":82877,"vw":4.058521},{"c":4.095,"h":4.105,"l":4.075,"n":236,"o":4.085,"t":"2026-10-09T17:30:00Z","v":18286,"vw":4.086753},{"c":4.135,"h":4.14,"l":4.095,"n":219,"o":4.1,"t":"2026-10-09T17:45:00Z","v":20783,"vw":4.117579},{"c":4.125,"h":4.14,"l":4.11,"n":284,"o":4.135,"t":"2026-10-09T18:00:00Z","v":50807,"vw":4.130521},{"c":4.14,"h":4.14,"l":4.125,"n":171,"o":4.125,"t":"2026-10-09T18:15:00Z","v":5014,"vw":4.130364},{"c":4.15,"h":4.15,"l":4.13,"n":237,"o":4.14,"t":"2026-10-09T18:30:00Z","v":31425,"vw":4.135514},{"c":4.15,"h":4.155,"l":4.145,"n":129,"o":4.1499,"t":"2026-10-09T18:45:00Z","v":8578,"vw":4.150392},{"c":4.125,"h":4.15,"l":4.115,"n":204,"o":4.15,"t":"2026-10-09T19:00:00Z","v":17037,"vw":4.131062},{"c":4.125,"h":4.13,"l":4.125,"n":119,"o":4.1272,"t":"2026-10-09T19:15:00Z","v":6511,"vw":4.126198},{"c":4.1,"h":4.14,"l":4.1,"n":534,"o":4.125,"t":"2026-10-09T19:30:00Z","v":55058,"vw":4.115107},{"c":4.11,"h":4.13,"l":4.092,"n":1172,"o":4.105,"t":"2026-10-09T19:45:00Z","v":100446,"vw":4.106394},{"c":4.11,"h":4.11,"l":4.11,"n":19,"o":4.11,"t":"2026-10-09T20:00:00Z","v":104434,"vw":4.11},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-09T20:30:00Z","v":100,"vw":4.04},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-09T20:45:00Z","v":3278,"vw":4.11},{"c":4.08,"h":4.13,"l":4.08,"n":94,"o":4.11,"t":"2026-10-12T13:30:00Z","v":9004,"vw":4.097619},{"c":4.12,"h":4.12,"l":4.08,"n":133,"o":4.09,"t":"2026-10-12T13:45:00Z","v":10597,"vw":4.094836},{"c":4.13,"h":4.13,"l":4.11,"n":89,"o":4.125,"t":"2026-10-12T14:00:00Z","v":6124,"vw":4.119425},{"c":4.155,"h":4.155,"l":4.125,"n":253,"o":4.125,"t":"2026-10-12T14:15:00Z","v":20965,"vw":4.141592},{"c":4.135,"h":4.155,"l":4.135,"n":135,"o":4.155,"t":"2026-10-12T14:30:00Z","v":5722,"vw":4.147911},{"c":4.155,"h":4.155,"l":4.135,"n":257,"o":4.135,"t":"2026-10-12T14:45:00Z","v":23086,"vw":4.140385},{"c":4.155,"h":4.165,"l":4.155,"n":176,"o":4.155,"t":"2026-10-12T15:00:00Z","v":9864,"vw":4.158838},{"c":4.155,"h":4.165,"l":4.155,"n":103,"o":4.16,"t":"2026-10-12T15:15:00Z","v":5498,"vw":4.160212},{"c":4.165,"h":4.165,"l":4.15,"n":97,"o":4.155,"t":"2026-10-12T15:30:00Z","v":14745,"vw":4.151279},{"c":4.165,"h":4.165,"l":4.16,"n":92,"o":4.165,"t":"2026-10-12T15:45:00Z","v":4138,"vw":4.162479},{"c":4.165,"h":4.169,"l":4.155,"n":166,"o":4.165,"t":"2026-10-12T16:00:00Z","v":9748,"vw":4.161828},{"c":4.155,"h":4.165,"l":4.155,"n":94,"o":4.165,"t":"2026-10-12T16:15:00Z","v":5572,"vw":4.161331},{"c":4.17,"h":4.17,"l":4.16,"n":82,"o":4.16,"t":"2026-10-12T16:30:00Z","v":6119,"vw":4.165432},{"c":4.16,"h":4.175,"l":4.16,"n":43,"o":4.175,"t":"2026-10-12T16:45:00Z","v":1792,"vw":4.168499},{"c":4.14,"h":4.16,"l":4.14,"n":104,"o":4.16,"t":"2026-10-12T17:00:00Z","v":7158,"vw":4.153585},{"c":4.135,"h":4.15,"l":4.135,"n":114,"o":4.145,"t":"2026-10-12T17:15:00Z","v":5783,"vw":4.141422},{"c":4.145,"h":4.16,"l":4.13,"n":200,"o":4.13,"t":"2026-10-12T17:30:00Z","v":26763,"vw":4.1478},{"c":4.165,"h":4.17,"l":4.145,"n":153,"o":4.145,"t":"2026-10-12T17:45:00Z","v":9872,"vw":4.15728},{"c":4.1588,"h":4.165,"l":4.155,"n":142,"o":4.165,"t":"2026-10-12T18:00:00Z","v":4546,"vw":4.1636},{"c":4.175,"h":4.175,"l":4.155,"n":79,"o":4.155,"t":"2026-10-12T18:15:00Z","v":4565,"vw":4.163789},{"c":4.17,"h":4.185,"l":4.165,"n":95,"o":4.18,"t":"2026-10-12T18:30:00Z","v":5640,"vw":4.17564},{"c":4.165,"h":4.17,"l":4.165,"n":64,"o":4.1688,"t":"2026-10-12T18:45:00Z","v":4647,"vw":4.167326},{"c":4.165,"h":4.175,"l":4.165,"n":94,"o":4.17,"t":"2026-10-12T19:00:00Z","v":5226,"vw":4.172201},{"c":4.175,"h":4.1801,"l":4.165,"n":220,"o":4.165,"t":"2026-10-12T19:15:00Z","v":32018,"vw":4.172905},{"c":4.145,"h":4.175,"l":4.145,"n":344,"o":4.175,"t":"2026-10-12T19:30:00Z","v":23563,"vw":4.164754},{"c":4.16,"h":4.17,"l":4.135,"n":1152,"o":4.145,"t":"2026-10-12T19:45:00Z","v":104637,"vw":4.147883},{"c":4.16,"h":4.16,"l":4.16,"n":7,"o":4.16,"t":"2026-10-12T20:00:00Z","v":64549,"vw":4.16},{"c":4.3893,"h":4.3893,"l":4.3893,"n":2,"o":4.3893,"t":"2026-10-13T12:15:00Z","v":119,"vw":4.3893},{"c":4.26,"h":4.28,"l":4.16,"n":222,"o":4.19,"t":"2026-10-13T13:30:00Z","v":19802,"vw":4.224305},{"c":4.18,"h":4.25,"l":4.18,"n":190,"o":4.25,"t":"2026-10-13T13:45:00Z","v":15256,"vw":4.204406},{"c":4.15,"h":4.17,"l":4.135,"n":178,"o":4.17,"t":"2026-10-13T14:00:00Z","v":12000,"vw":4.1519},{"c":4.12,"h":4.155,"l":4.115,"n":288,"o":4.155,"t":"2026-10-13T14:15:00Z","v":22938,"vw":4.134646},{"c":4.115,"h":4.125,"l":4.11,"n":123,"o":4.12,"t":"2026-10-13T14:30:00Z","v":6167,"vw":4.119176},{"c":4.125,"h":4.14,"l":4.11,"n":164,"o":4.115,"t":"2026-10-13T14:45:00Z","v":7584,"vw":4.123182},{"c":4.125,"h":4.135,"l":4.125,"n":111,"o":4.125,"t":"2026-10-13T15:00:00Z","v":5090,"vw":4.129022},{"c":4.13,"h":4.135,"l":4.1201,"n":99,"o":4.1201,"t":"2026-10-13T15:15:00Z","v":11454,"vw":4.122844},{"c":4.12,"h":4.13,"l":4.115,"n":128,"o":4.13,"t":"2026-10-13T15:30:00Z","v":5466,"vw":4.123577},{"c":4.125,"h":4.13,"l":4.12,"n":83,"o":4.1268,"t":"2026-10-13T15:45:00Z","v":6352,"vw":4.124512},{"c":4.145,"h":4.15,"l":4.125,"n":141,"o":4.13,"t":"2026-10-13T16:00:00Z","v":8537,"vw":4.133989},{"c":4.13,"h":4.15,"l":4.13,"n":246,"o":4.14,"t":"2026-10-13T16:15:00Z","v":25930,"vw":4.13513},{"c":4.125,"h":4.13,"l":4.12,"n":129,"o":4.13,"t":"2026-10-13T16:30:00Z","v":9462,"vw":4.122777},{"c":4.125,"h":4.125,"l":4.12,"n":55,"o":4.12,"t":"2026-10-13T16:45:00Z","v":2581,"vw":4.122647},{"c":4.125,"h":4.125,"l":4.12,"n":36,"o":4.12,"t":"2026-10-13T17:00:00Z","v":1276,"vw":4.121875},{"c":4.115,"h":4.125,"l":4.105,"n":168,"o":4.12,"t":"2026-10-13T17:15:00Z","v":11067,"vw":4.11582},{"c":4.115,"h":4.125,"l":4.115,"n":107,"o":4.115,"t":"2026-10-13T17:30:00Z","v":5936,"vw":4.120401},{"c":4.115,"h":4.115,"l":4.115,"n":43,"o":4.115,"t":"2026-10-13T17:45:00Z","v":2532,"vw":4.115},{"c":4.13,"h":4.135,"l":4.115,"n":176,"o":4.115,"t":"2026-10-13T18:00:00Z","v":7701,"vw":4.128992},{"c":4.125,"h":4.125,"l":4.12,"n":83,"o":4.125,"t":"2026-10-13T18:15:00Z","v":6429,"vw":4.123342},{"c":4.13,"h":4.13,"l":4.12,"n":67,"o":4.125,"t":"2026-10-13T18:30:00Z","v":2265,"vw":4.123636},{"c":4.125,"h":4.125,"l":4.12,"n":136,"o":4.125,"t":"2026-10-13T18:45:00Z","v":4634,"vw":4.121885},{"c":4.135,"h":4.135,"l":4.125,"n":295,"o":4.125,"t":"2026-10-13T19:00:00Z","v":16929,"vw":4.131154},{"c":4.135,"h":4.14,"l":4.13,"n":173,"o":4.13,"t":"2026-10-13T19:15:00Z","v":7197,"vw":4.131655},{"c":4.135,"h":4.14,"l":4.13,"n":245,"o":4.135,"t":"2026-10-13T19:30:00Z","v":10886,"vw":4.137069},{"c":4.105,"h":4.135,"l":4.085,"n":1068,"o":4.135,"t":"2026-10-13T19:45:00Z","v":83620,"vw":4.104059},{"c":4.12,"h":4.12,"l":4.1,"n":17,"o":4.1,"t":"2026-10-13T20:00:00Z","v":75937,"vw":4.100268},{"c":4.05,"h":4.51,"l":4.05,"n":28,"o":4.51,"t":"2026-10-14T08:30:00Z","v":815,"vw":4.367029},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-10-14T12:45:00Z","v":507,"vw":4.21},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-14T13:15:00Z","v":304,"vw":4.1},{"c":4.04,"h":4.11,"l":4.01,"n":229,"o":4.04,"t":"2026-10-14T13:30:00Z","v":54915,"vw":4.067013},{"c":4.04,"h":4.04,"l":4.03,"n":60,"o":4.03,"t":"2026-10-14T13:45:00Z","v":6600,"vw":4.032415},{"c":4.01,"h":4.04,"l":4.005,"n":247,"o":4.03,"t":"2026-10-14T14:00:00Z","v":22670,"vw":4.029197},{"c":4.055,"h":4.055,"l":4.005,"n":153,"o":4.01,"t":"2026-10-14T14:15:00Z","v":10487,"vw":4.026616},{"c":4.06,"h":4.065,"l":4.035,"n":146,"o":4.06,"t":"2026-10-14T14:30:00Z","v":12272,"vw":4.048468},{"c":4.04,"h":4.06,"l":4.04,"n":63,"o":4.06,"t":"2026-10-14T14:45:00Z","v":3951,"vw":4.051391},{"c":4.045,"h":4.045,"l":4.035,"n":92,"o":4.045,"t":"2026-10-14T15:00:00Z","v":6465,"vw":4.04042},{"c":4.025,"h":4.045,"l":4.025,"n":151,"o":4.045,"t":"2026-10-14T15:15:00Z","v":17695,"vw":4.03055},{"c":4.01,"h":4.025,"l":4.01,"n":173,"o":4.025,"t":"2026-10-14T15:30:00Z","v":14423,"vw":4.017351},{"c":4.015,"h":4.025,"l":4.01,"n":117,"o":4.01,"t":"2026-10-14T15:45:00Z","v":7840,"vw":4.019306},{"c":4.015,"h":4.02,"l":4.015,"n":24,"o":4.015,"t":"2026-10-14T16:00:00Z","v":1044,"vw":4.016154},{"c":3.985,"h":4.015,"l":3.9811,"n":148,"o":4.015,"t":"2026-10-14T16:15:00Z","v":11280,"vw":4.003082},{"c":3.985,"h":3.99,"l":3.98,"n":71,"o":3.985,"t":"2026-10-14T16:30:00Z","v":3047,"vw":3.985479},{"c":3.985,"h":3.985,"l":3.975,"n":98,"o":3.98,"t":"2026-10-14T16:45:00Z","v":7343,"vw":3.97925},{"c":3.98,"h":3.995,"l":3.98,"n":75,"o":3.99,"t":"2026-10-14T17:00:00Z","v":19501,"vw":3.989482},{"c":3.985,"h":3.985,"l":3.98,"n":33,"o":3.985,"t":"2026-10-14T17:15:00Z","v":1466,"vw":3.983844},{"c":3.985,"h":3.985,"l":3.975,"n":133,"o":3.98,"t":"2026-10-14T17:30:00Z","v":10989,"vw":3.980572},{"c":3.984,"h":3.99,"l":3.98,"n":64,"o":3.985,"t":"2026-10-14T17:45:00Z","v":3586,"vw":3.986996},{"c":4.005,"h":4.005,"l":3.985,"n":123,"o":3.99,"t":"2026-10-14T18:00:00Z","v":7781,"vw":3.996871},{"c":4.01,"h":4.01,"l":4.005,"n":21,"o":4.01,"t":"2026-10-14T18:15:00Z","v":1278,"vw":4.008117},{"c":4.0199,"h":4.02,"l":4,"n":107,"o":4.005,"t":"2026-10-14T18:30:00Z","v":9787,"vw":4.008633},{"c":4.025,"h":4.025,"l":4.015,"n":132,"o":4.015,"t":"2026-10-14T18:45:00Z","v":6406,"vw":4.022242},{"c":4.025,"h":4.0288,"l":4.015,"n":148,"o":4.02,"t":"2026-10-14T19:00:00Z","v":10657,"vw":4.020704},{"c":4.025,"h":4.035,"l":4.025,"n":113,"o":4.025,"t":"2026-10-14T19:15:00Z","v":8775,"vw":4.030451},{"c":4.025,"h":4.035,"l":4,"n":277,"o":4.03,"t":"2026-10-14T19:30:00Z","v":22083,"vw":4.0205},{"c":4.035,"h":4.045,"l":4.02,"n":806,"o":4.025,"t":"2026-10-14T19:45:00Z","v":64703,"vw":4.032985},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-10-14T20:00:00Z","v":95827,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T08:00:00Z","v":181,"vw":4.04},{"c":4.135,"h":4.249,"l":4.1,"n":234,"o":4.1,"t":"2026-10-15T13:30:00Z","v":29914,"vw":4.153325},{"c":4.15,"h":4.16,"l":4.11,"n":102,"o":4.13,"t":"2026-10-15T13:45:00Z","v":11598,"vw":4.129527},{"c":4.195,"h":4.2,"l":4.145,"n":184,"o":4.15,"t":"2026-10-15T14:00:00Z","v":13026,"vw":4.173253},{"c":4.195,"h":4.21,"l":4.18,"n":304,"o":4.2,"t":"2026-10-15T14:15:00Z","v":23856,"vw":4.188105},{"c":4.2,"h":4.22,"l":4.2,"n":136,"o":4.2,"t":"2026-10-15T14:30:00Z","v":11636,"vw":4.209946},{"c":4.185,"h":4.215,"l":4.185,"n":188,"o":4.2,"t":"2026-10-15T14:45:00Z","v":18102,"vw":4.20059},{"c":4.165,"h":4.19,"l":4.165,"n":189,"o":4.19,"t":"2026-10-15T15:00:00Z","v":16124,"vw":4.18512},{"c":4.13,"h":4.16,"l":4.13,"n":116,"o":4.16,"t":"2026-10-15T15:15:00Z","v":5902,"vw":4.147104},{"c":4.135,"h":4.14,"l":4.13,"n":115,"o":4.13,"t":"2026-10-15T15:30:00Z","v":9864,"vw":4.13244},{"c":4.135,"h":4.135,"l":4.13,"n":72,"o":4.135,"t":"2026-10-15T15:45:00Z","v":2916,"vw":4.133064},{"c":4.115,"h":4.135,"l":4.11,"n":165,"o":4.13,"t":"2026-10-15T16:00:00Z","v":9382,"vw":4.123654},{"c":4.115,"h":4.12,"l":4.11,"n":99,"o":4.11,"t":"2026-10-15T16:15:00Z","v":2981,"vw":4.113532},{"c":4.115,"h":4.12,"l":4.11,"n":88,"o":4.115,"t":"2026-10-15T16:30:00Z","v":3366,"vw":4.115185},{"c":4.105,"h":4.115,"l":4.095,"n":158,"o":4.115,"t":"2026-10-15T16:45:00Z","v":9876,"vw":4.104136},{"c":4.09,"h":4.105,"l":4.09,"n":75,"o":4.1,"t":"2026-10-15T17:00:00Z","v":5004,"vw":4.098102},{"c":4.085,"h":4.09,"l":4.075,"n":139,"o":4.09,"t":"2026-10-15T17:15:00Z","v":11174,"vw":4.082221},{"c":4.095,"h":4.095,"l":4.075,"n":112,"o":4.08,"t":"2026-10-15T17:30:00Z","v":10275,"vw":4.085414},{"c":4.095,"h":4.1,"l":4.08,"n":129,"o":4.095,"t":"2026-10-15T17:45:00Z","v":13143,"vw":4.090252},{"c":4.105,"h":4.11,"l":4.1,"n":183,"o":4.1,"t":"2026-10-15T18:00:00Z","v":14922,"vw":4.106761},{"c":4.09,"h":4.11,"l":4.09,"n":149,"o":4.11,"t":"2026-10-15T18:15:00Z","v":7567,"vw":4.098781},{"c":4.08,"h":4.09,"l":4.08,"n":107,"o":4.085,"t":"2026-10-15T18:30:00Z","v":8113,"vw":4.082986},{"c":4.08,"h":4.085,"l":4.07,"n":119,"o":4.08,"t":"2026-10-15T18:45:00Z","v":8097,"vw":4.076311},{"c":4.065,"h":4.08,"l":4.065,"n":143,"o":4.075,"t":"2026-10-15T19:00:00Z","v":6239,"vw":4.072435},{"c":4.065,"h":4.075,"l":4.065,"n":189,"o":4.07,"t":"2026-10-15T19:15:00Z","v":9685,"vw":4.070247},{"c":4.075,"h":4.08,"l":4.06,"n":314,"o":4.06,"t":"2026-10-15T19:30:00Z","v":27031,"vw":4.069274},{"c":4.11,"h":4.11,"l":4.07,"n":837,"o":4.075,"t":"2026-10-15T19:45:00Z","v":44939,"vw":4.092549},{"c":4.11,"h":4.11,"l":4.11,"n":13,"o":4.11,"t":"2026-10-15T20:00:00Z","v":84437,"vw":4.11},{"c":4.32,"h":4.48,"l":4.22,"n":83,"o":4.32,"t":"2026-10-16T08:45:00Z","v":11691,"vw":4.43045},{"c":4.2209,"h":4.28,"l":4.21,"n":17,"o":4.21,"t":"2026-10-16T09:00:00Z","v":811,"vw":4.244519},{"c":4.26,"h":4.3,"l":4.26,"n":4,"o":4.3,"t":"2026-10-16T09:30:00Z","v":243,"vw":4.28},{"c":4.2098,"h":4.2098,"l":4.07,"n":29,"o":4.1508,"t":"2026-10-16T11:00:00Z","v":2105,"vw":4.098268},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-16T12:00:00Z","v":100,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-16T12:15:00Z","v":101,"vw":4.19},{"c":4.12,"h":4.14,"l":4.09,"n":64,"o":4.13,"t":"2026-10-16T13:30:00Z","v":14761,"vw":4.130209},{"c":4.14,"h":4.17,"l":4.13,"n":83,"o":4.13,"t":"2026-10-16T13:45:00Z","v":6496,"vw":4.146055},{"c":4.11,"h":4.14,"l":4.11,"n":53,"o":4.13,"t":"2026-10-16T14:00:00Z","v":2773,"vw":4.132697},{"c":4.125,"h":4.125,"l":4.105,"n":55,"o":4.11,"t":"2026-10-16T14:15:00Z","v":4255,"vw":4.111902},{"c":4.115,"h":4.12,"l":4.095,"n":124,"o":4.12,"t":"2026-10-16T14:30:00Z","v":11545,"vw":4.110405},{"c":4.13,"h":4.13,"l":4.115,"n":43,"o":4.115,"t":"2026-10-16T14:45:00Z","v":2270,"vw":4.122826},{"c":4.145,"h":4.145,"l":4.13,"n":82,"o":4.13,"t":"2026-10-16T15:00:00Z","v":5828,"vw":4.137672},{"c":4.145,"h":4.15,"l":4.14,"n":66,"o":4.145,"t":"2026-10-16T15:15:00Z","v":5499,"vw":4.142351},{"c":4.135,"h":4.15,"l":4.135,"n":65,"o":4.145,"t":"2026-10-16T15:30:00Z","v":3633,"vw":4.142701},{"c":4.135,"h":4.14,"l":4.125,"n":96,"o":4.135,"t":"2026-10-16T15:45:00Z","v":7671,"vw":4.134618},{"c":4.125,"h":4.135,"l":4.12,"n":127,"o":4.135,"t":"2026-10-16T16:00:00Z","v":7435,"vw":4.129909},{"c":4.11,"h":4.13,"l":4.11,"n":85,"o":4.125,"t":"2026-10-16T16:15:00Z","v":14078,"vw":4.112662},{"c":4.095,"h":4.105,"l":4.095,"n":87,"o":4.1,"t":"2026-10-16T16:30:00Z","v":5550,"vw":4.099961},{"c":4.105,"h":4.105,"l":4.095,"n":102,"o":4.095,"t":"2026-10-16T16:45:00Z","v":6561,"vw":4.098716},{"c":4.095,"h":4.105,"l":4.085,"n":116,"o":4.105,"t":"2026-10-16T17:00:00Z","v":8127,"vw":4.095599},{"c":4.095,"h":4.11,"l":4.095,"n":93,"o":4.1,"t":"2026-10-16T17:15:00Z","v":5951,"vw":4.10072},{"c":4.115,"h":4.115,"l":4.09,"n":161,"o":4.095,"t":"2026-10-16T17:30:00Z","v":10584,"vw":4.10342},{"c":4.11,"h":4.115,"l":4.105,"n":59,"o":4.11,"t":"2026-10-16T17:45:00Z","v":2990,"vw":4.106748},{"c":4.095,"h":4.1,"l":4.09,"n":103,"o":4.1,"t":"2026-10-16T18:00:00Z","v":5145,"vw":4.094666},{"c":4.1,"h":4.105,"l":4.085,"n":166,"o":4.095,"t":"2026-10-16T18:15:00Z","v":21774,"vw":4.092471},{"c":4.105,"h":4.11,"l":4.1,"n":78,"o":4.105,"t":"2026-10-16T18:30:00Z","v":3695,"vw":4.10512},{"c":4.105,"h":4.13,"l":4.095,"n":442,"o":4.105,"t":"2026-10-16T18:45:00Z","v":39920,"vw":4.119094},{"c":4.105,"h":4.105,"l":4.095,"n":136,"o":4.1,"t":"2026-10-16T19:00:00Z","v":7579,"vw":4.099936},{"c":4.085,"h":4.105,"l":4.08,"n":216,"o":4.105,"t":"2026-10-16T19:15:00Z","v":12390,"vw":4.098502},{"c":4.065,"h":4.09,"l":4.06,"n":221,"o":4.085,"t":"2026-10-16T19:30:00Z","v":11579,"vw":4.071752},{"c":4.095,"h":4.1,"l":4.065,"n":804,"o":4.065,"t":"2026-10-16T19:45:00Z","v":52205,"vw":4.086092},{"c":4.11,"h":4.11,"l":4.1,"n":8,"o":4.1,"t":"2026-10-16T20:00:00Z","v":109168,"vw":4.100669},{"c":4.07,"h":4.09,"l":4.05,"n":49,"o":4.09,"t":"2026-10-19T13:30:00Z","v":5020,"vw":4.082219},{"c":4.07,"h":4.071,"l":4.0601,"n":27,"o":4.071,"t":"2026-10-19T13:45:00Z","v":4181,"vw":4.068836},{"c":4.115,"h":4.125,"l":4.07,"n":238,"o":4.07,"t":"2026-10-19T14:00:00Z","v":18208,"vw":4.104055},{"c":4.12,"h":4.12,"l":4.11,"n":139,"o":4.115,"t":"2026-10-19T14:15:00Z","v":7683,"vw":4.115152},{"c":4.12,"h":4.13,"l":4.115,"n":165,"o":4.115,"t":"2026-10-19T14:30:00Z","v":8702,"vw":4.122194},{"c":4.115,"h":4.13,"l":4.105,"n":260,"o":4.125,"t":"2026-10-19T14:45:00Z","v":14684,"vw":4.116225},{"c":4.115,"h":4.115,"l":4.105,"n":86,"o":4.115,"t":"2026-10-19T15:00:00Z","v":7088,"vw":4.111042},{"c":4.115,"h":4.12,"l":4.105,"n":155,"o":4.12,"t":"2026-10-19T15:15:00Z","v":9552,"vw":4.113355},{"c":4.115,"h":4.12,"l":4.105,"n":75,"o":4.105,"t":"2026-10-19T15:30:00Z","v":4045,"vw":4.112071},{"c":4.105,"h":4.115,"l":4.1,"n":55,"o":4.115,"t":"2026-10-19T15:45:00Z","v":2732,"vw":4.108501},{"c":4.095,"h":4.105,"l":4.0949,"n":60,"o":4.105,"t":"2026-10-19T16:00:00Z","v":4267,"vw":4.098783},{"c":4.075,"h":4.1,"l":4.075,"n":87,"o":4.095,"t":"2026-10-19T16:15:00Z","v":7454,"vw":4.091287},{"c":4.065,"h":4.075,"l":4.065,"n":64,"o":4.075,"t":"2026-10-19T16:30:00Z","v":5375,"vw":4.073386},{"c":4.07,"h":4.07,"l":4.06,"n":28,"o":4.065,"t":"2026-10-19T16:45:00Z","v":5371,"vw":4.061532},{"c":4.045,"h":4.065,"l":4.045,"n":97,"o":4.065,"t":"2026-10-19T17:00:00Z","v":5415,"vw":4.055947},{"c":4.06,"h":4.06,"l":4.045,"n":87,"o":4.045,"t":"2026-10-19T17:15:00Z","v":6248,"vw":4.0506},{"c":4.055,"h":4.055,"l":4.045,"n":164,"o":4.055,"t":"2026-10-19T17:30:00Z","v":10246,"vw":4.053038},{"c":4.055,"h":4.055,"l":4.035,"n":158,"o":4.05,"t":"2026-10-19T17:45:00Z","v":11891,"vw":4.048018},{"c":4.055,"h":4.06,"l":4.05,"n":140,"o":4.055,"t":"2026-10-19T18:00:00Z","v":11097,"vw":4.056575},{"c":4.035,"h":4.056,"l":4.035,"n":148,"o":4.056,"t":"2026-10-19T18:15:00Z","v":14874,"vw":4.045878},{"c":4.05,"h":4.05,"l":4.035,"n":97,"o":4.035,"t":"2026-10-19T18:30:00Z","v":5265,"vw":4.042691},{"c":4.035,"h":4.05,"l":4.035,"n":347,"o":4.0478,"t":"2026-10-19T18:45:00Z","v":31300,"vw":4.041204},{"c":4.015,"h":4.035,"l":4.005,"n":227,"o":4.035,"t":"2026-10-19T19:00:00Z","v":19698,"vw":4.020363},{"c":4.025,"h":4.025,"l":4.015,"n":204,"o":4.015,"t":"2026-10-19T19:15:00Z","v":17718,"vw":4.020638},{"c":4.015,"h":4.025,"l":4.015,"n":150,"o":4.025,"t":"2026-10-19T19:30:00Z","v":11653,"vw":4.019651},{"c":4.045,"h":4.045,"l":4.015,"n":820,"o":4.015,"t":"2026-10-19T19:45:00Z","v":61640,"vw":4.025767},{"c":4.03,"h":4.06,"l":4.03,"n":22,"o":4.03,"t":"2026-10-19T20:00:00Z","v":91423,"vw":4.032688},{"c":4.09,"h":4.09,"l":4.05,"n":41,"o":4.05,"t":"2026-10-20T13:30:00Z","v":9555,"vw":4.063687},{"c":4.115,"h":4.13,"l":4.085,"n":236,"o":4.085,"t":"2026-10-20T13:45:00Z","v":20162,"vw":4.117123},{"c":4.075,"h":4.115,"l":4.065,"n":169,"o":4.115,"t":"2026-10-20T14:00:00Z","v":9741,"vw":4.083077},{"c":4.065,"h":4.085,"l":4.06,"n":262,"o":4.07,"t":"2026-10-20T14:15:00Z","v":21713,"vw":4.069666},{"c":4.095,"h":4.1,"l":4.065,"n":95,"o":4.065,"t":"2026-10-20T14:30:00Z","v":6163,"vw":4.08765},{"c":4.1101,"h":4.115,"l":4.085,"n":236,"o":4.09,"t":"2026-10-20T14:45:00Z","v":21855,"vw":4.10588},{"c":4.08,"h":4.115,"l":4.08,"n":224,"o":4.1114,"t":"2026-10-20T15:00:00Z","v":21249,"vw":4.098877},{"c":4.0732,"h":4.085,"l":4.07,"n":120,"o":4.08,"t":"2026-10-20T15:15:00Z","v":21668,"vw":4.07769},{"c":4.075,"h":4.08,"l":4.0601,"n":220,"o":4.071,"t":"2026-10-20T15:30:00Z","v":27040,"vw":4.068283},{"c":4.08,"h":4.08,"l":4.075,"n":109,"o":4.075,"t":"2026-10-20T15:45:00Z","v":5446,"vw":4.079439},{"c":4.095,"h":4.1,"l":4.08,"n":206,"o":4.085,"t":"2026-10-20T16:00:00Z","v":23476,"vw":4.088465},{"c":4.095,"h":4.1,"l":4.09,"n":77,"o":4.1,"t":"2026-10-20T16:15:00Z","v":5813,"vw":4.094955},{"c":4.095,"h":4.1,"l":4.09,"n":74,"o":4.095,"t":"2026-10-20T16:30:00Z","v":5056,"vw":4.091668},{"c":4.095,"h":4.095,"l":4.09,"n":200,"o":4.095,"t":"2026-10-20T16:45:00Z","v":23647,"vw":4.09061},{"c":4.095,"h":4.095,"l":4.095,"n":76,"o":4.095,"t":"2026-10-20T17:00:00Z","v":3506,"vw":4.095},{"c":4.1,"h":4.105,"l":4.09,"n":269,"o":4.1,"t":"2026-10-20T17:15:00Z","v":14922,"vw":4.096977},{"c":4.095,"h":4.095,"l":4.065,"n":239,"o":4.095,"t":"2026-10-20T17:30:00Z","v":20863,"vw":4.084766},{"c":4.11,"h":4.11,"l":4.095,"n":87,"o":4.095,"t":"2026-10-20T17:45:00Z","v":5359,"vw":4.103692},{"c":4.105,"h":4.115,"l":4.105,"n":146,"o":4.109,"t":"2026-10-20T18:00:00Z","v":16609,"vw":4.111051},{"c":4.095,"h":4.105,"l":4.095,"n":274,"o":4.105,"t":"2026-10-20T18:15:00Z","v":20262,"vw":4.101261},{"c":4.085,"h":4.095,"l":4.085,"n":38,"o":4.095,"t":"2026-10-20T18:30:00Z","v":4242,"vw":4.093784},{"c":4.1,"h":4.1,"l":4.085,"n":213,"o":4.085,"t":"2026-10-20T18:45:00Z","v":11342,"vw":4.096712},{"c":4.1,"h":4.11,"l":4.095,"n":164,"o":4.1,"t":"2026-10-20T19:00:00Z","v":9886,"vw":4.10198},{"c":4.09,"h":4.1,"l":4.09,"n":125,"o":4.1,"t":"2026-10-20T19:15:00Z","v":7840,"vw":4.094535},{"c":4.085,"h":4.095,"l":4.075,"n":275,"o":4.095,"t":"2026-10-20T19:30:00Z","v":15947,"vw":4.085814},{"c":4.045,"h":4.09,"l":4.04,"n":781,"o":4.085,"t":"2026-10-20T19:45:00Z","v":52386,"vw":4.058343},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-10-20T20:00:00Z","v":102842,"vw":4.03},{"c":4,"h":4,"l":4,"n":18,"o":4,"t":"2026-10-21T09:15:00Z","v":238,"vw":4},{"c":3.99,"h":4.055,"l":3.98,"n":66,"o":4.05,"t":"2026-10-21T13:30:00Z","v":5774,"vw":4.02051},{"c":3.99,"h":4.005,"l":3.98,"n":114,"o":3.99,"t":"2026-10-21T13:45:00Z","v":21332,"vw":3.995044},{"c":4.005,"h":4.005,"l":3.98,"n":215,"o":3.99,"t":"2026-10-21T14:00:00Z","v":17072,"vw":3.99535},{"c":3.965,"h":4.01,"l":3.9637,"n":227,"o":4.005,"t":"2026-10-21T14:15:00Z","v":54178,"vw":3.992148},{"c":3.97,"h":3.975,"l":3.955,"n":231,"o":3.965,"t":"2026-10-21T14:30:00Z","v":20027,"vw":3.963785},{"c":3.985,"h":3.985,"l":3.965,"n":239,"o":3.965,"t":"2026-10-21T14:45:00Z","v":20221,"vw":3.97287},{"c":3.975,"h":4,"l":3.975,"n":124,"o":3.985,"t":"2026-10-21T15:00:00Z","v":24709,"vw":3.991336},{"c":3.985,"h":3.99,"l":3.975,"n":78,"o":3.975,"t":"2026-10-21T15:15:00Z","v":4518,"vw":3.980246},{"c":3.995,"h":3.995,"l":3.985,"n":109,"o":3.985,"t":"2026-10-21T15:30:00Z","v":10503,"vw":3.991171},{"c":4.01,"h":4.01,"l":3.995,"n":76,"o":3.995,"t":"2026-10-21T15:45:00Z","v":7349,"vw":3.999662},{"c":4.01,"h":4.01,"l":4,"n":81,"o":4.005,"t":"2026-10-21T16:00:00Z","v":3022,"vw":4.003799},{"c":4.005,"h":4.01,"l":4.005,"n":40,"o":4.0093,"t":"2026-10-21T16:15:00Z","v":2529,"vw":4.007775},{"c":4.015,"h":4.015,"l":3.995,"n":140,"o":4.005,"t":"2026-10-21T16:30:00Z","v":14196,"vw":4.002663},{"c":4.005,"h":4.01,"l":4,"n":41,"o":4.01,"t":"2026-10-21T16:45:00Z","v":2975,"vw":4.008091},{"c":4.01,"h":4.015,"l":3.995,"n":148,"o":4.005,"t":"2026-10-21T17:00:00Z","v":12563,"vw":4.006639},{"c":3.995,"h":4.005,"l":3.995,"n":40,"o":4.005,"t":"2026-10-21T17:15:00Z","v":3231,"vw":3.998548},{"c":4.01,"h":4.01,"l":3.995,"n":70,"o":4,"t":"2026-10-21T17:30:00Z","v":3944,"vw":3.999751},{"c":4.015,"h":4.015,"l":4.005,"n":81,"o":4.005,"t":"2026-10-21T17:45:00Z","v":5272,"vw":4.007942},{"c":4.015,"h":4.02,"l":4.01,"n":53,"o":4.015,"t":"2026-10-21T18:00:00Z","v":3559,"vw":4.014504},{"c":4.015,"h":4.015,"l":4.01,"n":81,"o":4.015,"t":"2026-10-21T18:15:00Z","v":7750,"vw":4.01166},{"c":4.01,"h":4.015,"l":4.005,"n":167,"o":4.015,"t":"2026-10-21T18:30:00Z","v":11748,"vw":4.010693},{"c":3.965,"h":4.015,"l":3.965,"n":135,"o":4.015,"t":"2026-10-21T18:45:00Z","v":13146,"vw":3.990452},{"c":3.97,"h":3.97,"l":3.955,"n":290,"o":3.965,"t":"2026-10-21T19:00:00Z","v":22128,"vw":3.961618},{"c":3.99,"h":3.99,"l":3.97,"n":217,"o":3.97,"t":"2026-10-21T19:15:00Z","v":12111,"vw":3.976164},{"c":3.975,"h":3.99,"l":3.975,"n":351,"o":3.99,"t":"2026-10-21T19:30:00Z","v":25391,"vw":3.983079},{"c":3.98,"h":3.99,"l":3.9725,"n":846,"o":3.98,"t":"2026-10-21T19:45:00Z","v":58502,"vw":3.982729},{"c":3.99,"h":4,"l":3.99,"n":7,"o":3.99,"t":"2026-10-21T20:00:00Z","v":89250,"vw":3.990868},{"c":4.03,"h":4.065,"l":4,"n":174,"o":4,"t":"2026-10-22T13:30:00Z","v":32335,"vw":4.023064},{"c":4.04,"h":4.065,"l":4.035,"n":207,"o":4.04,"t":"2026-10-22T13:45:00Z","v":85562,"vw":4.043823},{"c":4.042,"h":4.05,"l":4.03,"n":515,"o":4.04,"t":"2026-10-22T14:00:00Z","v":52485,"vw":4.040134},{"c":4.021,"h":4.035,"l":4.021,"n":74,"o":4.035,"t":"2026-10-22T14:15:00Z","v":3704,"vw":4.030505},{"c":4.035,"h":4.035,"l":4.015,"n":111,"o":4.02,"t":"2026-10-22T14:30:00Z","v":6161,"vw":4.02217},{"c":4.065,"h":4.065,"l":4.035,"n":269,"o":4.04,"t":"2026-10-22T14:45:00Z","v":53080,"vw":4.040772},{"c":4.075,"h":4.08,"l":4.065,"n":152,"o":4.065,"t":"2026-10-22T15:00:00Z","v":8052,"vw":4.07002},{"c":4.065,"h":4.085,"l":4.065,"n":125,"o":4.075,"t":"2026-10-22T15:15:00Z","v":12656,"vw":4.076399},{"c":4.055,"h":4.065,"l":4.045,"n":141,"o":4.065,"t":"2026-10-22T15:30:00Z","v":8823,"vw":4.053136},{"c":4.07,"h":4.075,"l":4.055,"n":51,"o":4.055,"t":"2026-10-22T15:45:00Z","v":2578,"vw":4.067388},{"c":4.0701,"h":4.08,"l":4.07,"n":44,"o":4.076,"t":"2026-10-22T16:00:00Z","v":4573,"vw":4.074769},{"c":4.085,"h":4.09,"l":4.075,"n":115,"o":4.075,"t":"2026-10-22T16:15:00Z","v":10680,"vw":4.082721},{"c":4.0601,"h":4.085,"l":4.06,"n":122,"o":4.08,"t":"2026-10-22T16:30:00Z","v":9638,"vw":4.074153},{"c":4.05,"h":4.065,"l":4.04,"n":169,"o":4.065,"t":"2026-10-22T16:45:00Z","v":17304,"vw":4.051682},{"c":3.995,"h":4.048,"l":3.995,"n":222,"o":4.045,"t":"2026-10-22T17:00:00Z","v":57924,"vw":4.015055},{"c":4.015,"h":4.02,"l":3.995,"n":132,"o":3.995,"t":"2026-10-22T17:15:00Z","v":14305,"vw":4.006131},{"c":4.03,"h":4.055,"l":4.015,"n":185,"o":4.015,"t":"2026-10-22T17:30:00Z","v":16765,"vw":4.032581},{"c":4.045,"h":4.045,"l":4.035,"n":35,"o":4.04,"t":"2026-10-22T17:45:00Z","v":1453,"vw":4.039837},{"c":4.06,"h":4.06,"l":4.04,"n":71,"o":4.045,"t":"2026-10-22T18:00:00Z","v":5365,"vw":4.044201},{"c":4.065,"h":4.07,"l":4.055,"n":52,"o":4.055,"t":"2026-10-22T18:15:00Z","v":2933,"vw":4.062644},{"c":4.065,"h":4.065,"l":4.055,"n":118,"o":4.065,"t":"2026-10-22T18:30:00Z","v":7973,"vw":4.060591},{"c":4.075,"h":4.08,"l":4.065,"n":176,"o":4.065,"t":"2026-10-22T18:45:00Z","v":12450,"vw":4.070727},{"c":4.075,"h":4.085,"l":4.065,"n":236,"o":4.075,"t":"2026-10-22T19:00:00Z","v":17293,"vw":4.073634},{"c":4.075,"h":4.075,"l":4.0714,"n":125,"o":4.075,"t":"2026-10-22T19:15:00Z","v":4628,"vw":4.074818},{"c":4.065,"h":4.075,"l":4.065,"n":201,"o":4.075,"t":"2026-10-22T19:30:00Z","v":8529,"vw":4.068362},{"c":4.1,"h":4.1,"l":4.065,"n":1040,"o":4.065,"t":"2026-10-22T19:45:00Z","v":71064,"vw":4.077357},{"c":4.095,"h":4.095,"l":4.095,"n":21,"o":4.095,"t":"2026-10-22T20:00:00Z","v":95016,"vw":4.095}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.14727031365501536,"strike":8.359460248273006,"iv":1.897728391440567,"gamma":0.10992514175935342,"theta":-0.009270642153658535,"vega":0.0026418862045459205,"rho":0.00036541735698942873,"breakevenPct":107.73456805685035},{"delta":0.2,"premium":0.2692131563990698,"strike":10.576602843619451,"iv":2.6924644331958048,"gamma":0.09416663864140043,"theta":-0.01567201209993219,"vega":0.0031572106567212075,"rho":0.0004318030480411088,"breakevenPct":164.85509157554384},{"delta":0.25,"premium":0.37070324309146596,"strike":12.070324309146596,"iv":3.261928779530658,"gamma":0.09033619299647888,"theta":-0.020568000796600358,"vega":0.0036441560368157397,"rho":0.0005138420767900703,"breakevenPct":203.81019663585016},{"delta":0.3,"premium":0.3382720237428448,"strike":8.827202374284482,"iv":2.356350858281912,"gamma":0.16460871945399802,"theta":-0.01560699894746478,"vega":0.003945279888130107,"rho":0.0006983766040931772,"breakevenPct":123.82110862093596},{"delta":0.35,"premium":0.3058408043942237,"strike":5.584080439422368,"iv":1.4507729370331668,"gamma":0.2388812459115172,"theta":-0.010645997098329201,"vega":0.0042464037394444746,"rho":0.0008829111313962839,"breakevenPct":43.83202060602176}],"put":[{"delta":0.2,"premium":0.4274899954465966,"strike":2.7018845978715254,"iv":2.6082629945628124,"gamma":0.0934112400574016,"theta":-0.012204665769256037,"vega":0.0027848866368467987,"rho":-0.000992969887859854,"breakevenPct":44.4592282680115},{"delta":0.25,"premium":0.4819675669777238,"strike":2.9114137191450915,"iv":2.4506077251825413,"gamma":0.11355062371372895,"theta":-0.011556902661191118,"vega":0.00286832148031445,"rho":-0.0011993230609999253,"breakevenPct":40.6728656369385},{"delta":0.3,"premium":0.536445138508851,"strike":3.1209428404186577,"iv":2.2929524558022703,"gamma":0.13369000737005632,"theta":-0.0109091395531262,"vega":0.0029517563237821016,"rho":-0.0014056762341399967,"breakevenPct":36.886503005865514},{"delta":0.35,"premium":0.5909227100399783,"strike":3.3304719616922243,"iv":2.135297186421999,"gamma":0.15382939102638366,"theta":-0.010261376445061279,"vega":0.003035191167249753,"rho":-0.0016120294072800682,"breakevenPct":33.100140374792524},{"delta":0.4,"premium":0.6454002815711055,"strike":3.540001082965791,"iv":1.977641917041728,"gamma":0.17396877468271105,"theta":-0.009613613336996358,"vega":0.0031186260107174046,"rho":-0.0018183825804201398,"breakevenPct":29.313777743719527},{"delta":0.45,"premium":0.6998778531022327,"strike":3.749530204239357,"iv":1.8199866476614572,"gamma":0.19410815833903838,"theta":-0.008965850228931439,"vega":0.003202060854185056,"rho":-0.0020247357535602114,"breakevenPct":25.527415112646537},{"delta":0.5,"premium":0.7543554246333599,"strike":3.959059325512923,"iv":1.6623313782811862,"gamma":0.21424754199536572,"theta":-0.00831808712086652,"vega":0.0032854956976527076,"rho":-0.0022310889267002825,"breakevenPct":21.741052481573544},{"delta":0.55,"premium":0.8088329961644872,"strike":4.168588446786489,"iv":1.504676108900915,"gamma":0.2343869256516931,"theta":-0.0076703240128016,"vega":0.003368930541120359,"rho":-0.002437442099840354,"breakevenPct":17.954689850500547},{"delta":0.6,"premium":0.8633105676956143,"strike":4.3781175680600555,"iv":1.3470208395206442,"gamma":0.25452630930802045,"theta":-0.007022560904736681,"vega":0.0034523653845880105,"rho":-0.002643795272980425,"breakevenPct":14.16832721942756},{"delta":0.65,"premium":0.9177881392267416,"strike":4.587646689333622,"iv":1.1893655701403731,"gamma":0.2746656929643478,"theta":-0.006374797796671761,"vega":0.003535800228055662,"rho":-0.0028501484461204967,"breakevenPct":10.381964588354563},{"delta":0.7,"premium":0.9722657107578688,"strike":4.797175810607188,"iv":1.0317103007601023,"gamma":0.2948050766206751,"theta":-0.005727034688606842,"vega":0.0036192350715233135,"rho":-0.0030565016192605683,"breakevenPct":6.595601957281573},{"delta":0.75,"premium":1.0633515040454873,"strike":5.03873889297524,"iv":0.8914209425581793,"gamma":0.3112913431892727,"theta":-0.005127490563456332,"vega":0.0036839313132697843,"rho":-0.003291734101861285,"breakevenPct":2.9209428832783217},{"delta":0.8,"premium":2.261836005466937,"strike":6.2493292984514515,"iv":1.2764503975012729,"gamma":0.21727081785404748,"theta":-0.005986570671466663,"vega":0.0031817848529505557,"rho":-0.004400565695646503,"breakevenPct":2.625316410634559},{"delta":0.85,"premium":3.460320506888383,"strike":7.45991970392766,"iv":1.6614798524443655,"gamma":0.12325029251882241,"theta":-0.0068456507794769925,"vega":0.002679638392631328,"rho":-0.005509397289431717,"breakevenPct":2.329689937990797},{"delta":0.9,"premium":5.651191299129867,"strike":9.695093162377415,"iv":1.9421576106329093,"gamma":0.078941973324859,"theta":-0.005578399895960957,"vega":0.0020095932689188018,"rho":-0.007406965564045234,"breakevenPct":1.2478177473126153}]},"raw":{"call":[{"delta":0.15,"premium":0.14727031365501536,"strike":8.359460248273006,"iv":1.897728391440567,"gamma":0.10992514175935342,"theta":-0.009270642153658535,"vega":0.0026418862045459205,"rho":0.00036541735698942873,"breakevenPct":107.73456805685035},{"delta":0.2,"premium":0.2692131563990698,"strike":10.576602843619451,"iv":2.6924644331958048,"gamma":0.09416663864140043,"theta":-0.01567201209993219,"vega":0.0031572106567212075,"rho":0.0004318030480411088,"breakevenPct":164.85509157554384},{"delta":0.25,"premium":0.37070324309146596,"strike":12.070324309146596,"iv":3.261928779530658,"gamma":0.09033619299647888,"theta":-0.020568000796600358,"vega":0.0036441560368157397,"rho":0.0005138420767900703,"breakevenPct":203.81019663585016},{"delta":0.3,"premium":0.3382720237428448,"strike":8.827202374284482,"iv":2.356350858281912,"gamma":0.16460871945399802,"theta":-0.01560699894746478,"vega":0.003945279888130107,"rho":0.0006983766040931772,"breakevenPct":123.82110862093596},{"delta":0.35,"premium":0.3058408043942237,"strike":5.584080439422368,"iv":1.4507729370331668,"gamma":0.2388812459115172,"theta":-0.010645997098329201,"vega":0.0042464037394444746,"rho":0.0008829111313962839,"breakevenPct":43.83202060602176}],"put":[{"delta":0.2,"premium":0.4274899954465966,"strike":2.7018845978715254,"iv":2.6082629945628124,"gamma":0.0934112400574016,"theta":-0.012204665769256037,"vega":0.0027848866368467987,"rho":-0.000992969887859854,"breakevenPct":44.4592282680115},{"delta":0.25,"premium":0.4819675669777238,"strike":2.9114137191450915,"iv":2.4506077251825413,"gamma":0.11355062371372895,"theta":-0.011556902661191118,"vega":0.00286832148031445,"rho":-0.0011993230609999253,"breakevenPct":40.6728656369385},{"delta":0.3,"premium":0.536445138508851,"strike":3.1209428404186577,"iv":2.2929524558022703,"gamma":0.13369000737005632,"theta":-0.0109091395531262,"vega":0.0029517563237821016,"rho":-0.0014056762341399967,"breakevenPct":36.886503005865514},{"delta":0.35,"premium":0.5909227100399783,"strike":3.3304719616922243,"iv":2.135297186421999,"gamma":0.15382939102638366,"theta":-0.010261376445061279,"vega":0.003035191167249753,"rho":-0.0016120294072800682,"breakevenPct":33.100140374792524},{"delta":0.4,"premium":0.6454002815711055,"strike":3.540001082965791,"iv":1.977641917041728,"gamma":0.17396877468271105,"theta":-0.009613613336996358,"vega":0.0031186260107174046,"rho":-0.0018183825804201398,"breakevenPct":29.313777743719527},{"delta":0.45,"premium":0.6998778531022327,"strike":3.749530204239357,"iv":1.8199866476614572,"gamma":0.19410815833903838,"theta":-0.008965850228931439,"vega":0.003202060854185056,"rho":-0.0020247357535602114,"breakevenPct":25.527415112646537},{"delta":0.5,"premium":0.7543554246333599,"strike":3.959059325512923,"iv":1.6623313782811862,"gamma":0.21424754199536572,"theta":-0.00831808712086652,"vega":0.0032854956976527076,"rho":-0.0022310889267002825,"breakevenPct":21.741052481573544},{"delta":0.55,"premium":0.8088329961644872,"strike":4.168588446786489,"iv":1.504676108900915,"gamma":0.2343869256516931,"theta":-0.0076703240128016,"vega":0.003368930541120359,"rho":-0.002437442099840354,"breakevenPct":17.954689850500547},{"delta":0.6,"premium":0.8633105676956143,"strike":4.3781175680600555,"iv":1.3470208395206442,"gamma":0.25452630930802045,"theta":-0.007022560904736681,"vega":0.0034523653845880105,"rho":-0.002643795272980425,"breakevenPct":14.16832721942756},{"delta":0.65,"premium":0.9177881392267416,"strike":4.587646689333622,"iv":1.1893655701403731,"gamma":0.2746656929643478,"theta":-0.006374797796671761,"vega":0.003535800228055662,"rho":-0.0028501484461204967,"breakevenPct":10.381964588354563},{"delta":0.7,"premium":0.9722657107578688,"strike":4.797175810607188,"iv":1.0317103007601023,"gamma":0.2948050766206751,"theta":-0.005727034688606842,"vega":0.0036192350715233135,"rho":-0.0030565016192605683,"breakevenPct":6.595601957281573},{"delta":0.75,"premium":1.0633515040454873,"strike":5.03873889297524,"iv":0.8914209425581793,"gamma":0.3112913431892727,"theta":-0.005127490563456332,"vega":0.0036839313132697843,"rho":-0.003291734101861285,"breakevenPct":2.9209428832783217},{"delta":0.8,"premium":2.261836005466937,"strike":6.2493292984514515,"iv":1.2764503975012729,"gamma":0.21727081785404748,"theta":-0.005986570671466663,"vega":0.0031817848529505557,"rho":-0.004400565695646503,"breakevenPct":2.625316410634559},{"delta":0.85,"premium":3.460320506888383,"strike":7.45991970392766,"iv":1.6614798524443655,"gamma":0.12325029251882241,"theta":-0.0068456507794769925,"vega":0.002679638392631328,"rho":-0.005509397289431717,"breakevenPct":2.329689937990797},{"delta":0.9,"premium":5.651191299129867,"strike":9.695093162377415,"iv":1.9421576106329093,"gamma":0.078941973324859,"theta":-0.005578399895960957,"vega":0.0020095932689188018,"rho":-0.007406965564045234,"breakevenPct":1.2478177473126153}]}},"errors":["fundamentals:provider_http_429"],"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"}}