{"symbol":"DLHC","url":"https://intraalpha.com/companies/DLHC","capturedAt":"2026-10-22T22:58:27.881Z","state":"ready","quote":{"symbol":"DLHC","last_price":3.72,"prev_close":3.85,"regular_close":3.72,"change":-0.13,"change_pct":-3.3766,"regular_change":-0.13,"regular_change_pct":-3.3766,"extended_change":0,"extended_change_pct":0,"bid":3,"ask":4.77,"bid_size":100,"ask_size":100,"volume":36723,"vwap":3.71882,"open":3.82,"high":3.86,"low":3.57,"close":3.72,"trade_count":791,"last_trade_at":"2026-10-22T20:00:00.87352479Z","last_quote_at":"2026-10-22T21:02:01.12859836Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:25.88559812-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DLHC","fetched_at":"2026-10-22T22:56:01.517229+00:00","name":"DLH Holdings Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"DLH Holdings Corp. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":55798000,"ebitda":16629000,"pe_ratio":null,"peg_ratio":1.126,"book_value":6.43,"dividend_per_share":null,"dividend_yield":null,"eps":-1.49,"revenue_ttm":253543000,"gross_profit_ttm":45995000,"profit_margin":-0.0851,"operating_margin_ttm":-0.0889,"return_on_assets_ttm":-0.0006,"return_on_equity_ttm":-0.208,"quarterly_earnings_growth":-0.75,"quarterly_revenue_growth":-0.469,"analyst_target_price":7,"analyst_number":0,"beta":1.522,"fifty_two_week_high":8.1,"fifty_two_week_low":3.38,"fifty_day_ma":4.125,"two_hundred_day_ma":5.25,"shares_outstanding":14493000,"forward_pe":17.45,"price_to_sales":0.22,"price_to_book":0.62,"ev_to_revenue":0.784,"ev_to_ebitda":13.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:01.517229+00:00"},"optionObservedAt":"2026-10-22T19:59:43.711Z","bars":[{"c":4.0313,"h":4.0313,"l":4.0313,"n":1,"o":4.0313,"t":"2026-10-15T16:05:00Z","v":122,"vw":4.0313},{"c":4.08,"h":4.09,"l":4.08,"n":6,"o":4.09,"t":"2026-10-15T16:30:00Z","v":803,"vw":4.08625},{"c":4.05,"h":4.05,"l":4.04,"n":13,"o":4.04,"t":"2026-10-15T17:45:00Z","v":496,"vw":4.046845},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-15T18:20:00Z","v":100,"vw":3.99},{"c":4.02,"h":4.03,"l":4.02,"n":12,"o":4.03,"t":"2026-10-15T19:55:00Z","v":592,"vw":4.026774},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-15T20:00:00Z","v":168,"vw":4},{"c":4.61,"h":4.61,"l":4.61,"n":19,"o":4.61,"t":"2026-10-16T08:00:00Z","v":364,"vw":4.61},{"c":4.0912,"h":4.0912,"l":4.0912,"n":3,"o":4.0912,"t":"2026-10-16T08:20:00Z","v":238,"vw":4.0912},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T13:30:00Z","v":118,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":15,"o":3.97,"t":"2026-10-16T13:45:00Z","v":1516,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-16T13:50:00Z","v":125,"vw":3.97},{"c":3.9572,"h":3.9572,"l":3.9572,"n":1,"o":3.9572,"t":"2026-10-16T14:35:00Z","v":155,"vw":3.9572},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T15:10:00Z","v":124,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-16T15:20:00Z","v":170,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-16T15:50:00Z","v":623,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T16:40:00Z","v":182,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-16T19:45:00Z","v":119,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-16T19:50:00Z","v":237,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:00:00Z","v":247,"vw":3.95},{"c":3.96,"h":4.0025,"l":3.94,"n":22,"o":3.94,"t":"2026-10-19T14:00:00Z","v":786,"vw":3.965888},{"c":3.9504,"h":3.9504,"l":3.9504,"n":2,"o":3.9504,"t":"2026-10-19T14:10:00Z","v":132,"vw":3.9504},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T14:35:00Z","v":1000,"vw":3.96},{"c":3.9699,"h":3.9699,"l":3.9699,"n":1,"o":3.9699,"t":"2026-10-19T14:45:00Z","v":163,"vw":3.9699},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-19T14:50:00Z","v":309,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-19T16:20:00Z","v":302,"vw":3.96},{"c":3.95,"h":3.965,"l":3.95,"n":21,"o":3.96,"t":"2026-10-19T19:50:00Z","v":4707,"vw":3.959882},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-10-19T19:55:00Z","v":219,"vw":3.89},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T20:00:00Z","v":372,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-20T13:30:00Z","v":1129,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-20T14:10:00Z","v":104,"vw":3.83},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-20T15:45:00Z","v":150,"vw":3.92},{"c":3.87,"h":3.92,"l":3.87,"n":4,"o":3.92,"t":"2026-10-20T17:30:00Z","v":202,"vw":3.895},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-20T19:40:00Z","v":302,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T20:00:00Z","v":300,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-21T15:10:00Z","v":100,"vw":3.89},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-10-21T18:30:00Z","v":1007,"vw":3.845},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T19:25:00Z","v":10000,"vw":3.85},{"c":3.845,"h":3.845,"l":3.845,"n":2,"o":3.845,"t":"2026-10-21T19:45:00Z","v":406,"vw":3.845},{"c":3.86,"h":3.86,"l":3.82,"n":56,"o":3.82,"t":"2026-10-21T19:50:00Z","v":4660,"vw":3.830065},{"c":3.86,"h":3.86,"l":3.86,"n":22,"o":3.86,"t":"2026-10-21T19:55:00Z","v":348,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T20:00:00Z","v":380,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-22T14:25:00Z","v":300,"vw":3.82},{"c":3.78,"h":3.86,"l":3.78,"n":43,"o":3.82,"t":"2026-10-22T14:40:00Z","v":3065,"vw":3.821251},{"c":3.57,"h":3.8083,"l":3.57,"n":39,"o":3.78,"t":"2026-10-22T14:45:00Z","v":2454,"vw":3.673452},{"c":3.8,"h":3.8,"l":3.57,"n":36,"o":3.655,"t":"2026-10-22T14:50:00Z","v":4155,"vw":3.68275},{"c":3.72,"h":3.74,"l":3.72,"n":11,"o":3.74,"t":"2026-10-22T15:00:00Z","v":686,"vw":3.726842},{"c":3.68,"h":3.7411,"l":3.68,"n":8,"o":3.7411,"t":"2026-10-22T15:10:00Z","v":722,"vw":3.689577},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-22T15:15:00Z","v":100,"vw":3.83},{"c":3.755,"h":3.755,"l":3.755,"n":1,"o":3.755,"t":"2026-10-22T15:25:00Z","v":500,"vw":3.755},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-22T15:40:00Z","v":200,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-22T15:55:00Z","v":100,"vw":3.705},{"c":3.73,"h":3.73,"l":3.73,"n":8,"o":3.73,"t":"2026-10-22T16:05:00Z","v":285,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-22T16:10:00Z","v":468,"vw":3.73},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-22T16:30:00Z","v":248,"vw":3.68},{"c":3.74,"h":3.74,"l":3.74,"n":13,"o":3.74,"t":"2026-10-22T16:55:00Z","v":247,"vw":3.74},{"c":3.71,"h":3.72,"l":3.71,"n":17,"o":3.72,"t":"2026-10-22T17:05:00Z","v":947,"vw":3.716534},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T17:20:00Z","v":196,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T17:45:00Z","v":159,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-10-22T17:55:00Z","v":283,"vw":3.7},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-22T19:15:00Z","v":289,"vw":3.68},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-22T19:35:00Z","v":616,"vw":3.7},{"c":3.68,"h":3.705,"l":3.68,"n":7,"o":3.7,"t":"2026-10-22T19:40:00Z","v":679,"vw":3.692495},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-10-22T19:45:00Z","v":485,"vw":3.705},{"c":3.68,"h":3.74,"l":3.68,"n":30,"o":3.7,"t":"2026-10-22T19:50:00Z","v":2077,"vw":3.703804},{"c":3.75,"h":3.75,"l":3.68,"n":122,"o":3.71,"t":"2026-10-22T19:55:00Z","v":8099,"vw":3.716116},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T20:00:00Z","v":196,"vw":3.72}],"history":[{"c":8.5,"h":8.75,"l":8.45,"n":759,"o":8.63,"t":"2024-10-21T04:00:00Z","v":60455,"vw":8.535773},{"c":8.4,"h":8.515,"l":8.27,"n":1268,"o":8.515,"t":"2024-10-22T04:00:00Z","v":88036,"vw":8.356921},{"c":8.34,"h":8.48,"l":8.275,"n":977,"o":8.465,"t":"2024-10-23T04:00:00Z","v":53266,"vw":8.332991},{"c":8.2,"h":8.41,"l":8.2,"n":1066,"o":8.31,"t":"2024-10-24T04:00:00Z","v":60394,"vw":8.244959},{"c":8.25,"h":8.29,"l":8.155,"n":961,"o":8.22,"t":"2024-10-25T04:00:00Z","v":50334,"vw":8.213336},{"c":8.29,"h":8.43,"l":8.24,"n":701,"o":8.43,"t":"2024-10-28T04:00:00Z","v":20531,"vw":8.301557},{"c":8.13,"h":8.28,"l":8.1,"n":1320,"o":8.28,"t":"2024-10-29T04:00:00Z","v":80591,"vw":8.152873},{"c":8.17,"h":8.21,"l":8.08,"n":1112,"o":8.11,"t":"2024-10-30T04:00:00Z","v":51099,"vw":8.139029},{"c":8.1,"h":8.2,"l":8.065,"n":869,"o":8.19,"t":"2024-10-31T04:00:00Z","v":49268,"vw":8.127108},{"c":8.02,"h":8.17,"l":8,"n":641,"o":8.17,"t":"2024-11-01T04:00:00Z","v":36279,"vw":8.022311},{"c":7.97,"h":8.11,"l":7.96,"n":1190,"o":8.055,"t":"2024-11-04T05:00:00Z","v":48081,"vw":8.00483},{"c":8.69,"h":8.7513,"l":7.94,"n":2114,"o":8.09,"t":"2024-11-05T05:00:00Z","v":193804,"vw":8.147677},{"c":9.53,"h":9.56,"l":8.88,"n":2334,"o":8.88,"t":"2024-11-06T05:00:00Z","v":112947,"vw":9.30714},{"c":9.19,"h":9.58,"l":9.145,"n":1647,"o":9.55,"t":"2024-11-07T05:00:00Z","v":49714,"vw":9.348683},{"c":9.08,"h":9.23,"l":9.07,"n":906,"o":9.23,"t":"2024-11-08T05:00:00Z","v":40964,"vw":9.111369},{"c":9.03,"h":9.1,"l":8.98,"n":1485,"o":9.09,"t":"2024-11-11T05:00:00Z","v":41041,"vw":9.039497},{"c":8.68,"h":9.11,"l":8.67,"n":1603,"o":8.97,"t":"2024-11-12T05:00:00Z","v":61440,"vw":8.811284},{"c":8.76,"h":9.02,"l":8.73,"n":1486,"o":8.78,"t":"2024-11-13T05:00:00Z","v":50420,"vw":8.870703},{"c":8.47,"h":8.76,"l":8.38,"n":1056,"o":8.76,"t":"2024-11-14T05:00:00Z","v":47081,"vw":8.528734},{"c":8.25,"h":8.52,"l":8,"n":1376,"o":8.5,"t":"2024-11-15T05:00:00Z","v":86156,"vw":8.213349},{"c":8.44,"h":8.618,"l":8.19,"n":955,"o":8.24,"t":"2024-11-18T05:00:00Z","v":50300,"vw":8.451421},{"c":8.33,"h":8.54,"l":8.31,"n":1177,"o":8.34,"t":"2024-11-19T05:00:00Z","v":27690,"vw":8.370152},{"c":8.34,"h":8.36,"l":8.18,"n":1198,"o":8.35,"t":"2024-11-20T05:00:00Z","v":25403,"vw":8.312336},{"c":8.51,"h":8.52,"l":8.31,"n":882,"o":8.37,"t":"2024-11-21T05:00:00Z","v":23420,"vw":8.476973},{"c":8.53,"h":8.59,"l":8.44,"n":584,"o":8.54,"t":"2024-11-22T05:00:00Z","v":18739,"vw":8.529159},{"c":8.73,"h":8.9,"l":8.57,"n":1305,"o":8.64,"t":"2024-11-25T05:00:00Z","v":42711,"vw":8.766991},{"c":8.55,"h":8.75,"l":8.54,"n":1026,"o":8.75,"t":"2024-11-26T05:00:00Z","v":15898,"vw":8.603444},{"c":8.62,"h":8.68,"l":8.59,"n":1041,"o":8.66,"t":"2024-11-27T05:00:00Z","v":15674,"vw":8.631584},{"c":8.63,"h":8.64,"l":8.18,"n":941,"o":8.23,"t":"2024-11-29T05:00:00Z","v":11146,"vw":8.485658},{"c":8.71,"h":8.78,"l":8.6151,"n":884,"o":8.66,"t":"2024-12-02T05:00:00Z","v":14640,"vw":8.697913},{"c":8.52,"h":8.69,"l":8.5149,"n":940,"o":8.63,"t":"2024-12-03T05:00:00Z","v":19874,"vw":8.572295},{"c":8.63,"h":8.69,"l":8.52,"n":1164,"o":8.55,"t":"2024-12-04T05:00:00Z","v":29895,"vw":8.608077},{"c":8.45,"h":9.47,"l":8.39,"n":1762,"o":8.98,"t":"2024-12-05T05:00:00Z","v":107283,"vw":8.86418},{"c":8.08,"h":8.439,"l":7.97,"n":1158,"o":8.35,"t":"2024-12-06T05:00:00Z","v":52901,"vw":8.142712},{"c":7.72,"h":8.38,"l":7.5,"n":1705,"o":8.21,"t":"2024-12-09T05:00:00Z","v":90143,"vw":7.974783},{"c":7.65,"h":7.76,"l":7.49,"n":2026,"o":7.68,"t":"2024-12-10T05:00:00Z","v":98336,"vw":7.636791},{"c":7.6,"h":7.8,"l":7.545,"n":1547,"o":7.7,"t":"2024-12-11T05:00:00Z","v":51196,"vw":7.611727},{"c":7.53,"h":7.65,"l":7.49,"n":842,"o":7.65,"t":"2024-12-12T05:00:00Z","v":31604,"vw":7.535893},{"c":7.57,"h":7.64,"l":7.48,"n":1368,"o":7.55,"t":"2024-12-13T05:00:00Z","v":41958,"vw":7.537873},{"c":7.58,"h":7.82,"l":7.5,"n":1570,"o":7.55,"t":"2024-12-16T05:00:00Z","v":74066,"vw":7.659108},{"c":7.85,"h":7.85,"l":7.52,"n":976,"o":7.58,"t":"2024-12-17T05:00:00Z","v":58848,"vw":7.74566},{"c":7.78,"h":8.14,"l":7.78,"n":1637,"o":7.93,"t":"2024-12-18T05:00:00Z","v":96001,"vw":7.924928},{"c":7.35,"h":8.1,"l":7.34,"n":1665,"o":8.1,"t":"2024-12-19T05:00:00Z","v":54402,"vw":7.559295},{"c":7.67,"h":7.76,"l":7.36,"n":1449,"o":7.36,"t":"2024-12-20T05:00:00Z","v":166620,"vw":7.610222},{"c":7.68,"h":7.79,"l":7.6001,"n":1114,"o":7.75,"t":"2024-12-23T05:00:00Z","v":35573,"vw":7.683423},{"c":7.68,"h":7.74,"l":7.58,"n":408,"o":7.67,"t":"2024-12-24T05:00:00Z","v":20258,"vw":7.646184},{"c":7.81,"h":7.8496,"l":7.65,"n":614,"o":7.78,"t":"2024-12-26T05:00:00Z","v":22103,"vw":7.76745},{"c":7.63,"h":7.7883,"l":7.53,"n":875,"o":7.7883,"t":"2024-12-27T05:00:00Z","v":41631,"vw":7.635856},{"c":7.59,"h":7.7,"l":7.4916,"n":1026,"o":7.6,"t":"2024-12-30T05:00:00Z","v":39344,"vw":7.627183},{"c":8.03,"h":8.1,"l":7.6,"n":797,"o":7.66,"t":"2024-12-31T05:00:00Z","v":48105,"vw":7.939097},{"c":7.79,"h":8.05,"l":7.69,"n":625,"o":8.03,"t":"2025-01-02T05:00:00Z","v":28437,"vw":7.881913},{"c":8.06,"h":8.06,"l":7.7,"n":605,"o":7.75,"t":"2025-01-03T05:00:00Z","v":20352,"vw":7.896725},{"c":8.08,"h":8.45,"l":8.04,"n":799,"o":8.06,"t":"2025-01-06T05:00:00Z","v":36033,"vw":8.200692},{"c":7.67,"h":8.19,"l":7.63,"n":1010,"o":8.06,"t":"2025-01-07T05:00:00Z","v":34365,"vw":7.831039},{"c":7.86,"h":7.94,"l":7.61,"n":564,"o":7.61,"t":"2025-01-08T05:00:00Z","v":17882,"vw":7.77811},{"c":7.47,"h":7.73,"l":7.46,"n":644,"o":7.73,"t":"2025-01-10T05:00:00Z","v":25860,"vw":7.518171},{"c":7.66,"h":7.7,"l":7.5,"n":489,"o":7.5,"t":"2025-01-13T05:00:00Z","v":18924,"vw":7.629844},{"c":7.62,"h":7.73,"l":7.6,"n":359,"o":7.73,"t":"2025-01-14T05:00:00Z","v":15907,"vw":7.631196},{"c":7.79,"h":7.85,"l":7.72,"n":349,"o":7.8,"t":"2025-01-15T05:00:00Z","v":10656,"vw":7.789714},{"c":7.94,"h":7.97,"l":7.72,"n":582,"o":7.76,"t":"2025-01-16T05:00:00Z","v":25033,"vw":7.878726},{"c":7.92,"h":8,"l":7.77,"n":654,"o":7.95,"t":"2025-01-17T05:00:00Z","v":18414,"vw":7.892055},{"c":8.04,"h":8.25,"l":7.95,"n":443,"o":7.95,"t":"2025-01-21T05:00:00Z","v":31083,"vw":8.112945},{"c":8.01,"h":8.1,"l":7.95,"n":369,"o":8.01,"t":"2025-01-22T05:00:00Z","v":22331,"vw":8.011816},{"c":7.95,"h":8.15,"l":7.91,"n":718,"o":8.05,"t":"2025-01-23T05:00:00Z","v":40583,"vw":8.020001},{"c":7.85,"h":8.01,"l":7.84,"n":589,"o":7.9,"t":"2025-01-24T05:00:00Z","v":31955,"vw":7.939042},{"c":7.74,"h":8.02,"l":7.63,"n":649,"o":7.85,"t":"2025-01-27T05:00:00Z","v":40087,"vw":7.822448},{"c":7.61,"h":7.75,"l":7.5,"n":598,"o":7.74,"t":"2025-01-28T05:00:00Z","v":53320,"vw":7.637366},{"c":7.85,"h":7.87,"l":7.48,"n":621,"o":7.62,"t":"2025-01-29T05:00:00Z","v":23053,"vw":7.682283},{"c":7.6,"h":7.77,"l":7.6,"n":401,"o":7.77,"t":"2025-01-30T05:00:00Z","v":18207,"vw":7.647175},{"c":7.5,"h":7.58,"l":7.48,"n":921,"o":7.57,"t":"2025-01-31T05:00:00Z","v":36711,"vw":7.509782},{"c":7.39,"h":7.6,"l":7.36,"n":615,"o":7.41,"t":"2025-02-03T05:00:00Z","v":21469,"vw":7.453936},{"c":7.37,"h":7.48,"l":7.34,"n":563,"o":7.34,"t":"2025-02-04T05:00:00Z","v":27790,"vw":7.382347},{"c":7.22,"h":7.521,"l":7.18,"n":781,"o":7.47,"t":"2025-02-05T05:00:00Z","v":36951,"vw":7.304383},{"c":6.33,"h":7.01,"l":6.1501,"n":1977,"o":7.01,"t":"2025-02-06T05:00:00Z","v":188259,"vw":6.485313},{"c":6.35,"h":6.418,"l":6.21,"n":953,"o":6.41,"t":"2025-02-07T05:00:00Z","v":71528,"vw":6.290855},{"c":6.24,"h":6.475,"l":6.165,"n":883,"o":6.35,"t":"2025-02-10T05:00:00Z","v":56016,"vw":6.238085},{"c":6.03,"h":6.22,"l":6,"n":1385,"o":6.19,"t":"2025-02-11T05:00:00Z","v":97601,"vw":6.100498},{"c":5.95,"h":6.215,"l":5.95,"n":1547,"o":6,"t":"2025-02-12T05:00:00Z","v":81199,"vw":5.994107},{"c":6.06,"h":6.14,"l":5.945,"n":1128,"o":6,"t":"2025-02-13T05:00:00Z","v":71738,"vw":6.022907},{"c":5.88,"h":6.1809,"l":5.85,"n":1189,"o":6.13,"t":"2025-02-14T05:00:00Z","v":58523,"vw":6.013234},{"c":5.73,"h":5.965,"l":5.7,"n":924,"o":5.88,"t":"2025-02-18T05:00:00Z","v":62031,"vw":5.801057},{"c":5.66,"h":5.8399,"l":5.65,"n":907,"o":5.71,"t":"2025-02-19T05:00:00Z","v":50448,"vw":5.702156},{"c":5.62,"h":5.725,"l":5.6,"n":971,"o":5.64,"t":"2025-02-20T05:00:00Z","v":24737,"vw":5.64419},{"c":5.37,"h":5.7135,"l":5.37,"n":1206,"o":5.69,"t":"2025-02-21T05:00:00Z","v":58830,"vw":5.503543},{"c":5.35,"h":5.44,"l":5.35,"n":755,"o":5.43,"t":"2025-02-24T05:00:00Z","v":29956,"vw":5.374539},{"c":5.38,"h":5.4364,"l":5.34,"n":996,"o":5.38,"t":"2025-02-25T05:00:00Z","v":34916,"vw":5.386022},{"c":5.15,"h":5.395,"l":5.12,"n":900,"o":5.37,"t":"2025-02-26T05:00:00Z","v":46619,"vw":5.230567},{"c":5.015,"h":5.39,"l":5,"n":821,"o":5.36,"t":"2025-02-27T05:00:00Z","v":29767,"vw":5.105219},{"c":5.06,"h":5.35,"l":4.92,"n":969,"o":5.35,"t":"2025-02-28T05:00:00Z","v":37575,"vw":5.032505},{"c":4.95,"h":5.1,"l":4.93,"n":904,"o":5.06,"t":"2025-03-03T05:00:00Z","v":31582,"vw":4.990716},{"c":4.81,"h":4.95,"l":4.81,"n":839,"o":4.89,"t":"2025-03-04T05:00:00Z","v":55696,"vw":4.858969},{"c":4.77,"h":4.88,"l":4.735,"n":933,"o":4.86,"t":"2025-03-05T05:00:00Z","v":28100,"vw":4.786761},{"c":4.87,"h":4.89,"l":4.765,"n":1326,"o":4.79,"t":"2025-03-06T05:00:00Z","v":94587,"vw":4.837571},{"c":5.22,"h":5.23,"l":4.796,"n":1075,"o":4.87,"t":"2025-03-07T05:00:00Z","v":43489,"vw":5.10212},{"c":4.98,"h":5.15,"l":4.93,"n":764,"o":5.15,"t":"2025-03-10T04:00:00Z","v":46411,"vw":5.039136},{"c":4.82,"h":5,"l":4.77,"n":910,"o":4.98,"t":"2025-03-11T04:00:00Z","v":34549,"vw":4.874885},{"c":4.75,"h":4.965,"l":4.56,"n":1131,"o":4.91,"t":"2025-03-12T04:00:00Z","v":104005,"vw":4.716705},{"c":4.51,"h":4.815,"l":4.5,"n":932,"o":4.75,"t":"2025-03-13T04:00:00Z","v":46043,"vw":4.584461},{"c":4.64,"h":4.68,"l":4.55,"n":676,"o":4.55,"t":"2025-03-14T04:00:00Z","v":22410,"vw":4.635277},{"c":4.63,"h":4.65,"l":4.605,"n":931,"o":4.635,"t":"2025-03-17T04:00:00Z","v":26760,"vw":4.636186},{"c":4.7,"h":4.7,"l":4.57,"n":606,"o":4.63,"t":"2025-03-18T04:00:00Z","v":24216,"vw":4.671401},{"c":4.74,"h":4.77,"l":4.6345,"n":589,"o":4.66,"t":"2025-03-19T04:00:00Z","v":17413,"vw":4.707676},{"c":4.73,"h":4.7832,"l":4.72,"n":821,"o":4.75,"t":"2025-03-20T04:00:00Z","v":34557,"vw":4.741062},{"c":4.69,"h":4.836,"l":4.55,"n":1132,"o":4.68,"t":"2025-03-21T04:00:00Z","v":104797,"vw":4.673622},{"c":4.73,"h":4.7322,"l":4.6433,"n":1100,"o":4.71,"t":"2025-03-24T04:00:00Z","v":34937,"vw":4.701096},{"c":4.56,"h":4.74,"l":4.55,"n":820,"o":4.7,"t":"2025-03-25T04:00:00Z","v":35006,"vw":4.598744},{"c":4.6,"h":4.65,"l":4.54,"n":616,"o":4.56,"t":"2025-03-26T04:00:00Z","v":32756,"vw":4.584508},{"c":4.46,"h":4.58,"l":4.46,"n":608,"o":4.58,"t":"2025-03-27T04:00:00Z","v":33534,"vw":4.494165},{"c":4.2,"h":4.46,"l":4.2,"n":750,"o":4.43,"t":"2025-03-28T04:00:00Z","v":41120,"vw":4.311944},{"c":4.05,"h":4.4303,"l":4.03,"n":1151,"o":4.2,"t":"2025-03-31T04:00:00Z","v":67298,"vw":4.105268},{"c":3.95,"h":4.13,"l":3.95,"n":583,"o":4.04,"t":"2025-04-01T04:00:00Z","v":56145,"vw":3.988338},{"c":4.01,"h":4.04,"l":3.845,"n":571,"o":3.845,"t":"2025-04-02T04:00:00Z","v":33059,"vw":3.970234},{"c":3.65,"h":3.84,"l":3.65,"n":689,"o":3.84,"t":"2025-04-03T04:00:00Z","v":37786,"vw":3.695762},{"c":3.45,"h":3.645,"l":3.39,"n":1174,"o":3.52,"t":"2025-04-04T04:00:00Z","v":72315,"vw":3.488017},{"c":3.34,"h":3.6565,"l":3.31,"n":724,"o":3.37,"t":"2025-04-07T04:00:00Z","v":62356,"vw":3.375214},{"c":3.11,"h":3.4782,"l":3.08,"n":1122,"o":3.46,"t":"2025-04-08T04:00:00Z","v":71158,"vw":3.185683},{"c":3.36,"h":3.56,"l":3.08,"n":802,"o":3.09,"t":"2025-04-09T04:00:00Z","v":55281,"vw":3.321471},{"c":3.06,"h":3.3,"l":2.99,"n":751,"o":3.28,"t":"2025-04-10T04:00:00Z","v":46717,"vw":3.07019},{"c":3.07,"h":3.17,"l":3,"n":591,"o":3.17,"t":"2025-04-11T04:00:00Z","v":35640,"vw":3.050337},{"c":2.97,"h":3.265,"l":2.9,"n":783,"o":3.09,"t":"2025-04-14T04:00:00Z","v":69479,"vw":2.98697},{"c":2.74,"h":2.95,"l":2.74,"n":743,"o":2.95,"t":"2025-04-15T04:00:00Z","v":64912,"vw":2.80984},{"c":3.49,"h":3.89,"l":2.72,"n":3620,"o":2.72,"t":"2025-04-16T04:00:00Z","v":891607,"vw":3.218019},{"c":3.52,"h":3.69,"l":3.4301,"n":1830,"o":3.49,"t":"2025-04-17T04:00:00Z","v":121562,"vw":3.499088},{"c":3.68,"h":3.73,"l":3.3313,"n":1290,"o":3.47,"t":"2025-04-21T04:00:00Z","v":107477,"vw":3.446521},{"c":3.65,"h":3.67,"l":3.465,"n":772,"o":3.64,"t":"2025-04-22T04:00:00Z","v":50404,"vw":3.578924},{"c":3.67,"h":3.75,"l":3.5313,"n":1082,"o":3.75,"t":"2025-04-23T04:00:00Z","v":62592,"vw":3.660649},{"c":3.6,"h":3.7,"l":3.525,"n":1097,"o":3.61,"t":"2025-04-24T04:00:00Z","v":23795,"vw":3.591717},{"c":3.61,"h":3.625,"l":3.5,"n":739,"o":3.6,"t":"2025-04-25T04:00:00Z","v":29827,"vw":3.567004},{"c":3.57,"h":3.61,"l":3.4058,"n":680,"o":3.61,"t":"2025-04-28T04:00:00Z","v":39217,"vw":3.528569},{"c":3.69,"h":3.69,"l":3.525,"n":536,"o":3.58,"t":"2025-04-29T04:00:00Z","v":28423,"vw":3.619266},{"c":3.94,"h":3.95,"l":3.61,"n":1053,"o":3.62,"t":"2025-04-30T04:00:00Z","v":76614,"vw":3.835521},{"c":3.93,"h":4.05,"l":3.88,"n":848,"o":4.04,"t":"2025-05-01T04:00:00Z","v":60402,"vw":3.931084},{"c":3.92,"h":3.96,"l":3.875,"n":611,"o":3.93,"t":"2025-05-02T04:00:00Z","v":22773,"vw":3.916702},{"c":3.97,"h":4,"l":3.89,"n":611,"o":3.93,"t":"2025-05-05T04:00:00Z","v":56459,"vw":3.956536},{"c":4.06,"h":4.235,"l":3.9168,"n":680,"o":3.95,"t":"2025-05-06T04:00:00Z","v":78314,"vw":4.066805},{"c":4.05,"h":4.24,"l":3.95,"n":1008,"o":3.98,"t":"2025-05-07T04:00:00Z","v":43957,"vw":4.039672},{"c":4.08,"h":4.2155,"l":3.98,"n":669,"o":3.98,"t":"2025-05-08T04:00:00Z","v":23297,"vw":4.096847},{"c":4.15,"h":4.15,"l":4,"n":595,"o":4.02,"t":"2025-05-09T04:00:00Z","v":43737,"vw":4.045848},{"c":4.6,"h":4.63,"l":4.21,"n":973,"o":4.25,"t":"2025-05-12T04:00:00Z","v":59029,"vw":4.452509},{"c":4.83,"h":4.88,"l":4.5,"n":946,"o":4.64,"t":"2025-05-13T04:00:00Z","v":57759,"vw":4.712485},{"c":4.81,"h":5.12,"l":4.72,"n":845,"o":4.9,"t":"2025-05-14T04:00:00Z","v":50489,"vw":4.88886},{"c":4.78,"h":4.9083,"l":4.75,"n":549,"o":4.81,"t":"2025-05-15T04:00:00Z","v":32393,"vw":4.814467},{"c":5.01,"h":5.1299,"l":4.79,"n":1093,"o":4.81,"t":"2025-05-16T04:00:00Z","v":92116,"vw":4.970558},{"c":5.09,"h":5.12,"l":4.9,"n":1895,"o":5.07,"t":"2025-05-19T04:00:00Z","v":131061,"vw":4.982575},{"c":5,"h":5.13,"l":4.92,"n":684,"o":5.11,"t":"2025-05-20T04:00:00Z","v":36252,"vw":5.017626},{"c":5,"h":5.08,"l":4.91,"n":754,"o":4.93,"t":"2025-05-21T04:00:00Z","v":40588,"vw":4.975576},{"c":5.01,"h":5.125,"l":4.96,"n":821,"o":5.06,"t":"2025-05-22T04:00:00Z","v":38401,"vw":5.030292},{"c":5.04,"h":5.08,"l":4.95,"n":675,"o":4.95,"t":"2025-05-23T04:00:00Z","v":26844,"vw":5.005447},{"c":5.16,"h":5.18,"l":4.96,"n":924,"o":5.04,"t":"2025-05-27T04:00:00Z","v":42231,"vw":5.112119},{"c":5.01,"h":5.18,"l":4.99,"n":489,"o":5.0711,"t":"2025-05-28T04:00:00Z","v":20448,"vw":5.05133},{"c":5.07,"h":5.105,"l":4.95,"n":417,"o":5.05,"t":"2025-05-29T04:00:00Z","v":19244,"vw":5.04222},{"c":5,"h":5.0984,"l":5,"n":678,"o":5.09,"t":"2025-05-30T04:00:00Z","v":46811,"vw":5.033425},{"c":5.26,"h":5.285,"l":4.98,"n":1046,"o":5.04,"t":"2025-06-02T04:00:00Z","v":46339,"vw":5.104527},{"c":5.37,"h":5.59,"l":5.25,"n":1022,"o":5.25,"t":"2025-06-03T04:00:00Z","v":44084,"vw":5.40138},{"c":5.25,"h":5.41,"l":5.2,"n":511,"o":5.41,"t":"2025-06-04T04:00:00Z","v":34850,"vw":5.263901},{"c":5.13,"h":5.27,"l":5.1006,"n":632,"o":5.27,"t":"2025-06-05T04:00:00Z","v":36870,"vw":5.164535},{"c":5.5,"h":5.52,"l":5.11,"n":1389,"o":5.14,"t":"2025-06-06T04:00:00Z","v":90826,"vw":5.460632},{"c":5.47,"h":5.6301,"l":5.43,"n":954,"o":5.57,"t":"2025-06-09T04:00:00Z","v":45415,"vw":5.51003},{"c":5.59,"h":5.71,"l":5.4284,"n":1416,"o":5.5,"t":"2025-06-10T04:00:00Z","v":62850,"vw":5.581905},{"c":5.46,"h":5.67,"l":5.46,"n":1322,"o":5.67,"t":"2025-06-11T04:00:00Z","v":60907,"vw":5.515171},{"c":5.53,"h":5.545,"l":5.3,"n":976,"o":5.46,"t":"2025-06-12T04:00:00Z","v":53997,"vw":5.453643},{"c":5.44,"h":5.5,"l":5.28,"n":1267,"o":5.44,"t":"2025-06-13T04:00:00Z","v":64875,"vw":5.41346},{"c":5.53,"h":5.655,"l":5.2914,"n":1114,"o":5.44,"t":"2025-06-16T04:00:00Z","v":59291,"vw":5.507915},{"c":5.46,"h":5.575,"l":5.395,"n":1345,"o":5.44,"t":"2025-06-17T04:00:00Z","v":43200,"vw":5.468981},{"c":5.47,"h":5.525,"l":5.32,"n":844,"o":5.32,"t":"2025-06-18T04:00:00Z","v":41163,"vw":5.41896},{"c":5.45,"h":5.56,"l":5.45,"n":1073,"o":5.51,"t":"2025-06-20T04:00:00Z","v":57378,"vw":5.474525},{"c":5.65,"h":5.65,"l":5.35,"n":870,"o":5.44,"t":"2025-06-23T04:00:00Z","v":57271,"vw":5.55903},{"c":5.57,"h":5.67,"l":5.5,"n":942,"o":5.65,"t":"2025-06-24T04:00:00Z","v":49551,"vw":5.572494},{"c":5.47,"h":5.5851,"l":5.47,"n":867,"o":5.58,"t":"2025-06-25T04:00:00Z","v":44110,"vw":5.516539},{"c":5.54,"h":5.55,"l":5.49,"n":1087,"o":5.53,"t":"2025-06-26T04:00:00Z","v":57571,"vw":5.522354},{"c":5.5,"h":5.62,"l":5.45,"n":1654,"o":5.57,"t":"2025-06-27T04:00:00Z","v":1157681,"vw":5.501313},{"c":5.84,"h":5.85,"l":5.68,"n":1828,"o":5.76,"t":"2025-06-30T04:00:00Z","v":66468,"vw":5.791058},{"c":5.88,"h":5.97,"l":5.76,"n":896,"o":5.83,"t":"2025-07-01T04:00:00Z","v":37451,"vw":5.881641},{"c":5.81,"h":5.94,"l":5.66,"n":502,"o":5.92,"t":"2025-07-02T04:00:00Z","v":15230,"vw":5.808686},{"c":5.89,"h":5.96,"l":5.77,"n":207,"o":5.85,"t":"2025-07-03T04:00:00Z","v":17483,"vw":5.865501},{"c":5.64,"h":5.97,"l":5.6,"n":555,"o":5.89,"t":"2025-07-07T04:00:00Z","v":26827,"vw":5.784454},{"c":5.73,"h":5.7999,"l":5.65,"n":386,"o":5.65,"t":"2025-07-08T04:00:00Z","v":14437,"vw":5.720277},{"c":5.69,"h":5.735,"l":5.57,"n":312,"o":5.73,"t":"2025-07-09T04:00:00Z","v":38943,"vw":5.637888},{"c":5.6,"h":5.685,"l":5.5605,"n":287,"o":5.5723,"t":"2025-07-10T04:00:00Z","v":17334,"vw":5.616944},{"c":5.64,"h":5.87,"l":5.56,"n":294,"o":5.58,"t":"2025-07-11T04:00:00Z","v":30023,"vw":5.69502},{"c":5.65,"h":5.77,"l":5.61,"n":216,"o":5.6884,"t":"2025-07-14T04:00:00Z","v":19358,"vw":5.692501},{"c":5.5,"h":5.64,"l":5.5,"n":354,"o":5.62,"t":"2025-07-15T04:00:00Z","v":34459,"vw":5.534955},{"c":5.69,"h":5.76,"l":5.5,"n":367,"o":5.53,"t":"2025-07-16T04:00:00Z","v":42162,"vw":5.614024},{"c":5.73,"h":5.84,"l":5.72,"n":621,"o":5.74,"t":"2025-07-17T04:00:00Z","v":29194,"vw":5.756464},{"c":5.59,"h":5.8,"l":5.51,"n":305,"o":5.8,"t":"2025-07-18T04:00:00Z","v":23171,"vw":5.612415},{"c":5.7,"h":5.7782,"l":5.57,"n":208,"o":5.61,"t":"2025-07-21T04:00:00Z","v":16860,"vw":5.6741},{"c":5.89,"h":5.93,"l":5.67,"n":523,"o":5.69,"t":"2025-07-22T04:00:00Z","v":42596,"vw":5.817433},{"c":5.77,"h":5.95,"l":5.72,"n":224,"o":5.95,"t":"2025-07-23T04:00:00Z","v":24192,"vw":5.800048},{"c":5.83,"h":5.83,"l":5.75,"n":247,"o":5.75,"t":"2025-07-24T04:00:00Z","v":7762,"vw":5.799437},{"c":5.89,"h":5.89,"l":5.68,"n":258,"o":5.8052,"t":"2025-07-25T04:00:00Z","v":21605,"vw":5.824466},{"c":5.84,"h":5.92,"l":5.7901,"n":210,"o":5.88,"t":"2025-07-28T04:00:00Z","v":15550,"vw":5.861309},{"c":5.77,"h":5.84,"l":5.7501,"n":237,"o":5.84,"t":"2025-07-29T04:00:00Z","v":13629,"vw":5.785224},{"c":5.62,"h":5.8099,"l":5.62,"n":190,"o":5.76,"t":"2025-07-30T04:00:00Z","v":18344,"vw":5.714251},{"c":5.61,"h":5.7091,"l":5.55,"n":175,"o":5.57,"t":"2025-07-31T04:00:00Z","v":9189,"vw":5.608906},{"c":5.52,"h":5.7,"l":5.52,"n":271,"o":5.61,"t":"2025-08-01T04:00:00Z","v":30108,"vw":5.56004},{"c":5.59,"h":5.6294,"l":5.5,"n":264,"o":5.53,"t":"2025-08-04T04:00:00Z","v":28347,"vw":5.528438},{"c":5.5,"h":5.8069,"l":5.5,"n":347,"o":5.8069,"t":"2025-08-05T04:00:00Z","v":26875,"vw":5.541831},{"c":5.56,"h":5.62,"l":5.5,"n":365,"o":5.5,"t":"2025-08-06T04:00:00Z","v":17549,"vw":5.548072},{"c":5.55,"h":5.745,"l":5.55,"n":406,"o":5.74,"t":"2025-08-07T04:00:00Z","v":28224,"vw":5.60919},{"c":5.5,"h":5.7277,"l":5.44,"n":429,"o":5.58,"t":"2025-08-08T04:00:00Z","v":68750,"vw":5.535631},{"c":5.455,"h":5.62,"l":5.43,"n":826,"o":5.57,"t":"2025-08-11T04:00:00Z","v":103134,"vw":5.505297},{"c":5.55,"h":5.69,"l":5.5,"n":581,"o":5.5,"t":"2025-08-12T04:00:00Z","v":36742,"vw":5.606619},{"c":5.51,"h":5.5799,"l":5.51,"n":582,"o":5.55,"t":"2025-08-13T04:00:00Z","v":24697,"vw":5.54844},{"c":5.88,"h":5.9,"l":5.5,"n":531,"o":5.51,"t":"2025-08-14T04:00:00Z","v":35800,"vw":5.636705},{"c":5.57,"h":5.89,"l":5.57,"n":356,"o":5.87,"t":"2025-08-15T04:00:00Z","v":12152,"vw":5.718655},{"c":5.5,"h":5.665,"l":5.5,"n":759,"o":5.56,"t":"2025-08-18T04:00:00Z","v":53080,"vw":5.546742},{"c":5.5,"h":5.6595,"l":5.5,"n":704,"o":5.55,"t":"2025-08-19T04:00:00Z","v":53269,"vw":5.511831},{"c":5.5,"h":5.5273,"l":5.5,"n":562,"o":5.5,"t":"2025-08-20T04:00:00Z","v":35132,"vw":5.504965},{"c":5.5,"h":5.575,"l":5.5,"n":504,"o":5.53,"t":"2025-08-21T04:00:00Z","v":36483,"vw":5.505111},{"c":5.5,"h":5.6,"l":5.5,"n":411,"o":5.585,"t":"2025-08-22T04:00:00Z","v":13832,"vw":5.540972},{"c":5.51,"h":5.545,"l":5.5,"n":372,"o":5.52,"t":"2025-08-25T04:00:00Z","v":13486,"vw":5.519061},{"c":5.53,"h":5.6,"l":5.5,"n":380,"o":5.53,"t":"2025-08-26T04:00:00Z","v":29828,"vw":5.541567},{"c":5.54,"h":5.59,"l":5.5327,"n":276,"o":5.555,"t":"2025-08-27T04:00:00Z","v":15739,"vw":5.543978},{"c":5.53,"h":5.5701,"l":5.5,"n":202,"o":5.5,"t":"2025-08-28T04:00:00Z","v":10172,"vw":5.517141},{"c":5.58,"h":5.62,"l":5.52,"n":179,"o":5.58,"t":"2025-08-29T04:00:00Z","v":14958,"vw":5.587863},{"c":5.77,"h":5.81,"l":5.5,"n":290,"o":5.5,"t":"2025-09-02T04:00:00Z","v":17644,"vw":5.688334},{"c":5.91,"h":5.91,"l":5.69,"n":124,"o":5.71,"t":"2025-09-03T04:00:00Z","v":13367,"vw":5.791699},{"c":5.96,"h":6.05,"l":5.8218,"n":218,"o":5.93,"t":"2025-09-04T04:00:00Z","v":20506,"vw":5.967072},{"c":5.85,"h":5.92,"l":5.7601,"n":220,"o":5.92,"t":"2025-09-05T04:00:00Z","v":10147,"vw":5.815169},{"c":5.76,"h":5.865,"l":5.76,"n":137,"o":5.86,"t":"2025-09-08T04:00:00Z","v":18527,"vw":5.815437},{"c":5.65,"h":5.7152,"l":5.6,"n":149,"o":5.7152,"t":"2025-09-09T04:00:00Z","v":7623,"vw":5.649284},{"c":5.52,"h":5.6391,"l":5.52,"n":187,"o":5.6,"t":"2025-09-10T04:00:00Z","v":17346,"vw":5.595274},{"c":5.5,"h":5.6,"l":5.5,"n":157,"o":5.55,"t":"2025-09-11T04:00:00Z","v":5576,"vw":5.534149},{"c":5.5,"h":5.54,"l":5.5,"n":252,"o":5.54,"t":"2025-09-12T04:00:00Z","v":24647,"vw":5.502863},{"c":5.5,"h":5.545,"l":5.5,"n":232,"o":5.54,"t":"2025-09-15T04:00:00Z","v":21220,"vw":5.520661},{"c":5.58,"h":5.58,"l":5.5,"n":284,"o":5.52,"t":"2025-09-16T04:00:00Z","v":47233,"vw":5.504742},{"c":5.86,"h":5.9023,"l":5.65,"n":293,"o":5.72,"t":"2025-09-17T04:00:00Z","v":37795,"vw":5.806333},{"c":5.63,"h":6,"l":5.6201,"n":328,"o":5.99,"t":"2025-09-18T04:00:00Z","v":41145,"vw":5.852591},{"c":5.61,"h":5.669,"l":5.58,"n":110,"o":5.654,"t":"2025-09-19T04:00:00Z","v":7870,"vw":5.625618},{"c":5.6,"h":5.69,"l":5.59,"n":203,"o":5.64,"t":"2025-09-22T04:00:00Z","v":23994,"vw":5.646301},{"c":5.56,"h":5.66,"l":5.56,"n":142,"o":5.63,"t":"2025-09-23T04:00:00Z","v":7805,"vw":5.596167},{"c":5.56,"h":5.6,"l":5.52,"n":247,"o":5.55,"t":"2025-09-24T04:00:00Z","v":7170,"vw":5.550513},{"c":5.51,"h":5.6122,"l":5.51,"n":116,"o":5.53,"t":"2025-09-25T04:00:00Z","v":2220,"vw":5.548216},{"c":5.58,"h":5.58,"l":5.5,"n":194,"o":5.5,"t":"2025-09-26T04:00:00Z","v":4151,"vw":5.537601},{"c":5.54,"h":5.61,"l":5.51,"n":267,"o":5.61,"t":"2025-09-29T04:00:00Z","v":18860,"vw":5.543669},{"c":5.65,"h":5.72,"l":5.54,"n":233,"o":5.55,"t":"2025-09-30T04:00:00Z","v":11996,"vw":5.614659},{"c":5.72,"h":5.8499,"l":5.7,"n":123,"o":5.7,"t":"2025-10-01T04:00:00Z","v":13985,"vw":5.780944},{"c":5.61,"h":5.73,"l":5.6,"n":88,"o":5.69,"t":"2025-10-02T04:00:00Z","v":3028,"vw":5.678812},{"c":5.51,"h":5.65,"l":5.51,"n":125,"o":5.61,"t":"2025-10-03T04:00:00Z","v":6831,"vw":5.538675},{"c":5.5,"h":5.6,"l":5.5,"n":135,"o":5.6,"t":"2025-10-06T04:00:00Z","v":7373,"vw":5.533893},{"c":5.51,"h":5.5315,"l":5.5,"n":202,"o":5.53,"t":"2025-10-07T04:00:00Z","v":20220,"vw":5.503821},{"c":5.66,"h":5.82,"l":5.51,"n":441,"o":5.51,"t":"2025-10-08T04:00:00Z","v":21858,"vw":5.668291},{"c":5.7,"h":5.8333,"l":5.7,"n":198,"o":5.7,"t":"2025-10-09T04:00:00Z","v":14497,"vw":5.769829},{"c":5.51,"h":5.71,"l":5.51,"n":169,"o":5.7,"t":"2025-10-10T04:00:00Z","v":9698,"vw":5.649457},{"c":5.56,"h":5.68,"l":5.5,"n":103,"o":5.5117,"t":"2025-10-13T04:00:00Z","v":15672,"vw":5.536311},{"c":5.51,"h":5.66,"l":5.51,"n":125,"o":5.5652,"t":"2025-10-14T04:00:00Z","v":7314,"vw":5.608645},{"c":5.61,"h":5.65,"l":5.53,"n":164,"o":5.58,"t":"2025-10-15T04:00:00Z","v":8776,"vw":5.614193},{"c":5.5,"h":5.65,"l":5.5,"n":118,"o":5.65,"t":"2025-10-16T04:00:00Z","v":7443,"vw":5.55952},{"c":5.5,"h":5.67,"l":5.5,"n":179,"o":5.5001,"t":"2025-10-17T04:00:00Z","v":8057,"vw":5.586564},{"c":5.6,"h":5.71,"l":5.5,"n":173,"o":5.57,"t":"2025-10-20T04:00:00Z","v":5063,"vw":5.61144},{"c":5.66,"h":5.7277,"l":5.56,"n":183,"o":5.64,"t":"2025-10-21T04:00:00Z","v":7151,"vw":5.66737},{"c":5.65,"h":5.73,"l":5.53,"n":136,"o":5.54,"t":"2025-10-22T04:00:00Z","v":5284,"vw":5.66277},{"c":5.68,"h":5.84,"l":5.64,"n":347,"o":5.64,"t":"2025-10-23T04:00:00Z","v":15003,"vw":5.771866},{"c":5.75,"h":5.8834,"l":5.67,"n":282,"o":5.77,"t":"2025-10-24T04:00:00Z","v":20914,"vw":5.782358},{"c":5.77,"h":5.8488,"l":5.76,"n":155,"o":5.76,"t":"2025-10-27T04:00:00Z","v":6707,"vw":5.803215},{"c":5.83,"h":5.97,"l":5.75,"n":218,"o":5.77,"t":"2025-10-28T04:00:00Z","v":14514,"vw":5.850332},{"c":5.59,"h":5.9,"l":5.59,"n":162,"o":5.8999,"t":"2025-10-29T04:00:00Z","v":8764,"vw":5.814248},{"c":6.1,"h":6.1,"l":5.55,"n":32169,"o":5.55,"t":"2025-10-30T04:00:00Z","v":1888456,"vw":5.928641},{"c":6.22,"h":8.1,"l":6.1,"n":32542,"o":7.01,"t":"2025-10-31T04:00:00Z","v":2219804,"vw":7.02294},{"c":5.95,"h":6.24,"l":5.9,"n":1276,"o":6.16,"t":"2025-11-03T05:00:00Z","v":110212,"vw":5.992043},{"c":6.11,"h":6.13,"l":5.7401,"n":764,"o":5.87,"t":"2025-11-04T05:00:00Z","v":70396,"vw":5.973726},{"c":6.22,"h":6.28,"l":5.98,"n":730,"o":6.07,"t":"2025-11-05T05:00:00Z","v":38872,"vw":6.17113},{"c":6.08,"h":6.21,"l":5.87,"n":739,"o":6.21,"t":"2025-11-06T05:00:00Z","v":71445,"vw":5.993385},{"c":5.97,"h":6.08,"l":5.8311,"n":618,"o":5.98,"t":"2025-11-07T05:00:00Z","v":42477,"vw":5.925444},{"c":5.9,"h":6.03,"l":5.81,"n":391,"o":6.03,"t":"2025-11-10T05:00:00Z","v":23015,"vw":5.900793},{"c":5.86,"h":5.9644,"l":5.8,"n":469,"o":5.81,"t":"2025-11-11T05:00:00Z","v":13408,"vw":5.842049},{"c":5.87,"h":5.94,"l":5.87,"n":475,"o":5.8899,"t":"2025-11-12T05:00:00Z","v":23839,"vw":5.892533},{"c":5.85,"h":5.92,"l":5.81,"n":389,"o":5.92,"t":"2025-11-13T05:00:00Z","v":18466,"vw":5.855232},{"c":5.98,"h":6.02,"l":5.8,"n":879,"o":5.81,"t":"2025-11-14T05:00:00Z","v":32148,"vw":5.866784},{"c":5.8,"h":6.03,"l":5.75,"n":414,"o":5.93,"t":"2025-11-17T05:00:00Z","v":44914,"vw":5.88317},{"c":5.8,"h":5.85,"l":5.74,"n":635,"o":5.8,"t":"2025-11-18T05:00:00Z","v":51529,"vw":5.79742},{"c":5.86,"h":5.87,"l":5.75,"n":490,"o":5.76,"t":"2025-11-19T05:00:00Z","v":21804,"vw":5.827188},{"c":5.85,"h":5.89,"l":5.805,"n":528,"o":5.87,"t":"2025-11-20T05:00:00Z","v":13344,"vw":5.845506},{"c":6.2,"h":6.25,"l":5.7748,"n":824,"o":5.85,"t":"2025-11-21T05:00:00Z","v":27042,"vw":5.974477},{"c":6.21,"h":6.38,"l":6.16,"n":425,"o":6.16,"t":"2025-11-24T05:00:00Z","v":9046,"vw":6.302875},{"c":6.57,"h":6.88,"l":6.1329,"n":5543,"o":6.27,"t":"2025-11-25T05:00:00Z","v":79733,"vw":6.453747},{"c":6.38,"h":6.67,"l":6.3,"n":442,"o":6.57,"t":"2025-11-26T05:00:00Z","v":34270,"vw":6.46371},{"c":6.21,"h":6.41,"l":6.21,"n":171,"o":6.32,"t":"2025-11-28T05:00:00Z","v":5659,"vw":6.268398},{"c":6.12,"h":6.31,"l":6.07,"n":218,"o":6.22,"t":"2025-12-01T05:00:00Z","v":3622,"vw":6.187062},{"c":6.22,"h":6.22,"l":6.09,"n":245,"o":6.09,"t":"2025-12-02T05:00:00Z","v":10869,"vw":6.177701},{"c":6.28,"h":6.29,"l":6.1091,"n":446,"o":6.27,"t":"2025-12-03T05:00:00Z","v":19388,"vw":6.238824},{"c":6.2,"h":6.2,"l":6.0718,"n":360,"o":6.0718,"t":"2025-12-04T05:00:00Z","v":8543,"vw":6.149376},{"c":5.93,"h":6.1,"l":5.92,"n":692,"o":6.0102,"t":"2025-12-05T05:00:00Z","v":15694,"vw":5.987107},{"c":5.95,"h":6.05,"l":5.93,"n":202,"o":6.04,"t":"2025-12-08T05:00:00Z","v":8462,"vw":5.983501},{"c":5.95,"h":6.03,"l":5.95,"n":447,"o":5.98,"t":"2025-12-09T05:00:00Z","v":11555,"vw":5.975576},{"c":5.87,"h":6.0823,"l":5.87,"n":721,"o":5.98,"t":"2025-12-10T05:00:00Z","v":48570,"vw":5.960261},{"c":5.67,"h":6.001,"l":5.5,"n":625,"o":5.87,"t":"2025-12-11T05:00:00Z","v":74043,"vw":5.685367},{"c":5.71,"h":5.73,"l":5.5,"n":466,"o":5.61,"t":"2025-12-12T05:00:00Z","v":40775,"vw":5.630398},{"c":5.57,"h":5.64,"l":5.515,"n":450,"o":5.64,"t":"2025-12-15T05:00:00Z","v":30304,"vw":5.577681},{"c":5.65,"h":5.65,"l":5.51,"n":261,"o":5.51,"t":"2025-12-16T05:00:00Z","v":9591,"vw":5.599738},{"c":5.62,"h":5.63,"l":5.5,"n":510,"o":5.624,"t":"2025-12-17T05:00:00Z","v":126252,"vw":5.513802},{"c":5.56,"h":5.58,"l":5.505,"n":208,"o":5.58,"t":"2025-12-18T05:00:00Z","v":6479,"vw":5.555127},{"c":5.64,"h":5.71,"l":5.5,"n":284,"o":5.62,"t":"2025-12-19T05:00:00Z","v":17029,"vw":5.59329},{"c":5.62,"h":5.71,"l":5.405,"n":206,"o":5.71,"t":"2025-12-22T05:00:00Z","v":8070,"vw":5.609021},{"c":5.65,"h":5.65,"l":5.6,"n":248,"o":5.6,"t":"2025-12-23T05:00:00Z","v":8837,"vw":5.62131},{"c":5.65,"h":5.65,"l":5.57,"n":92,"o":5.62,"t":"2025-12-24T05:00:00Z","v":2680,"vw":5.614788},{"c":5.65,"h":5.65,"l":5.55,"n":312,"o":5.555,"t":"2025-12-26T05:00:00Z","v":10840,"vw":5.604215},{"c":5.64,"h":5.64,"l":5.51,"n":437,"o":5.59,"t":"2025-12-29T05:00:00Z","v":9877,"vw":5.599226},{"c":5.52,"h":5.595,"l":5.52,"n":300,"o":5.59,"t":"2025-12-30T05:00:00Z","v":23300,"vw":5.563881},{"c":5.65,"h":5.65,"l":5.555,"n":352,"o":5.56,"t":"2025-12-31T05:00:00Z","v":34683,"vw":5.613783},{"c":5.58,"h":5.58,"l":5.52,"n":144,"o":5.56,"t":"2026-01-02T05:00:00Z","v":5039,"vw":5.563235},{"c":5.65,"h":5.65,"l":5.51,"n":125,"o":5.585,"t":"2026-01-05T05:00:00Z","v":6975,"vw":5.597514},{"c":5.53,"h":5.58,"l":5.51,"n":161,"o":5.58,"t":"2026-01-06T05:00:00Z","v":6093,"vw":5.537922},{"c":5.53,"h":5.65,"l":5.5,"n":251,"o":5.52,"t":"2026-01-07T05:00:00Z","v":20671,"vw":5.533607},{"c":5.5,"h":5.57,"l":5.5,"n":239,"o":5.5,"t":"2026-01-08T05:00:00Z","v":9666,"vw":5.515997},{"c":5.78,"h":6,"l":5.53,"n":674,"o":5.53,"t":"2026-01-09T05:00:00Z","v":21032,"vw":5.736488},{"c":5.85,"h":5.9999,"l":5.65,"n":193,"o":5.65,"t":"2026-01-12T05:00:00Z","v":4769,"vw":5.879158},{"c":5.86,"h":5.92,"l":5.7501,"n":141,"o":5.85,"t":"2026-01-13T05:00:00Z","v":6605,"vw":5.817325},{"c":6.02,"h":6.25,"l":5.81,"n":358,"o":5.81,"t":"2026-01-14T05:00:00Z","v":29640,"vw":6.006489},{"c":5.82,"h":5.94,"l":5.81,"n":295,"o":5.895,"t":"2026-01-15T05:00:00Z","v":5525,"vw":5.87546},{"c":5.78,"h":6.23,"l":5.67,"n":327,"o":6.1975,"t":"2026-01-16T05:00:00Z","v":17112,"vw":5.831805},{"c":5.63,"h":5.8,"l":5.62,"n":199,"o":5.62,"t":"2026-01-20T05:00:00Z","v":4092,"vw":5.705585},{"c":5.63,"h":5.67,"l":5.61,"n":216,"o":5.6144,"t":"2026-01-21T05:00:00Z","v":3327,"vw":5.628268},{"c":5.9,"h":5.9,"l":5.6,"n":227,"o":5.72,"t":"2026-01-22T05:00:00Z","v":7021,"vw":5.776761},{"c":5.99,"h":5.99,"l":5.7499,"n":157,"o":5.83,"t":"2026-01-23T05:00:00Z","v":3543,"vw":5.89153},{"c":6.05,"h":6.05,"l":5.96,"n":236,"o":5.98,"t":"2026-01-26T05:00:00Z","v":8292,"vw":5.994539},{"c":6.06,"h":6.1,"l":5.9,"n":162,"o":5.9,"t":"2026-01-27T05:00:00Z","v":4306,"vw":6.0199},{"c":6.04,"h":6.06,"l":5.84,"n":277,"o":6.06,"t":"2026-01-28T05:00:00Z","v":9557,"vw":5.997022},{"c":5.98,"h":6.07,"l":5.78,"n":242,"o":6.07,"t":"2026-01-29T05:00:00Z","v":6924,"vw":5.917636},{"c":5.71,"h":5.94,"l":5.71,"n":160,"o":5.94,"t":"2026-01-30T05:00:00Z","v":3976,"vw":5.756472},{"c":5.66,"h":5.85,"l":5.61,"n":154,"o":5.69,"t":"2026-02-02T05:00:00Z","v":3569,"vw":5.726796},{"c":5.86,"h":5.86,"l":5.6001,"n":90,"o":5.66,"t":"2026-02-03T05:00:00Z","v":3271,"vw":5.748566},{"c":5.86,"h":5.86,"l":5.72,"n":100,"o":5.75,"t":"2026-02-04T05:00:00Z","v":1732,"vw":5.81114},{"c":5.89,"h":5.89,"l":5.71,"n":395,"o":5.72,"t":"2026-02-05T05:00:00Z","v":7425,"vw":5.775926},{"c":5.87,"h":5.92,"l":5.825,"n":377,"o":5.9,"t":"2026-02-06T05:00:00Z","v":8781,"vw":5.871644},{"c":5.84,"h":6.13,"l":5.76,"n":802,"o":5.84,"t":"2026-02-09T05:00:00Z","v":16337,"vw":5.946188},{"c":5.56,"h":5.93,"l":5.556,"n":388,"o":5.93,"t":"2026-02-10T05:00:00Z","v":23425,"vw":5.649221},{"c":5.55,"h":5.61,"l":5.51,"n":345,"o":5.6,"t":"2026-02-11T05:00:00Z","v":17368,"vw":5.550034},{"c":5.72,"h":5.72,"l":5.5,"n":417,"o":5.5,"t":"2026-02-12T05:00:00Z","v":33701,"vw":5.523021},{"c":5.56,"h":5.6401,"l":5.5,"n":355,"o":5.63,"t":"2026-02-13T05:00:00Z","v":23307,"vw":5.58029},{"c":5.5,"h":5.66,"l":5.5,"n":254,"o":5.56,"t":"2026-02-17T05:00:00Z","v":16590,"vw":5.531787},{"c":5.49,"h":5.57,"l":5.49,"n":293,"o":5.57,"t":"2026-02-18T05:00:00Z","v":54364,"vw":5.501712},{"c":5.57,"h":5.57,"l":5.5,"n":250,"o":5.5,"t":"2026-02-19T05:00:00Z","v":24252,"vw":5.51314},{"c":5.81,"h":5.81,"l":5.5,"n":194,"o":5.5,"t":"2026-02-20T05:00:00Z","v":5754,"vw":5.652138},{"c":5.76,"h":5.76,"l":5.66,"n":99,"o":5.66,"t":"2026-02-23T05:00:00Z","v":1991,"vw":5.742368},{"c":5.67,"h":5.68,"l":5.615,"n":187,"o":5.615,"t":"2026-02-24T05:00:00Z","v":3289,"vw":5.661167},{"c":5.76,"h":5.78,"l":5.56,"n":299,"o":5.62,"t":"2026-02-25T05:00:00Z","v":9161,"vw":5.70999},{"c":5.85,"h":5.85,"l":5.705,"n":269,"o":5.72,"t":"2026-02-26T05:00:00Z","v":3342,"vw":5.797783},{"c":6,"h":6,"l":5.77,"n":242,"o":5.85,"t":"2026-02-27T05:00:00Z","v":9435,"vw":5.941007},{"c":5.76,"h":5.92,"l":5.718,"n":182,"o":5.92,"t":"2026-03-02T05:00:00Z","v":3505,"vw":5.777238},{"c":5.91,"h":5.91,"l":5.74,"n":126,"o":5.76,"t":"2026-03-03T05:00:00Z","v":3364,"vw":5.774097},{"c":5.87,"h":5.87,"l":5.79,"n":161,"o":5.79,"t":"2026-03-04T05:00:00Z","v":1864,"vw":5.842662},{"c":5.85,"h":5.85,"l":5.7,"n":160,"o":5.79,"t":"2026-03-05T05:00:00Z","v":9575,"vw":5.750018},{"c":5.85,"h":5.85,"l":5.63,"n":187,"o":5.705,"t":"2026-03-06T05:00:00Z","v":6404,"vw":5.729129},{"c":5.97,"h":5.97,"l":5.705,"n":323,"o":5.705,"t":"2026-03-09T04:00:00Z","v":2042,"vw":5.878364},{"c":5.64,"h":5.9,"l":5.64,"n":298,"o":5.89,"t":"2026-03-10T04:00:00Z","v":6131,"vw":5.830353},{"c":5.69,"h":5.88,"l":5.6382,"n":236,"o":5.65,"t":"2026-03-11T04:00:00Z","v":4362,"vw":5.706372},{"c":5.97,"h":6,"l":5.5001,"n":400,"o":5.5001,"t":"2026-03-12T04:00:00Z","v":8420,"vw":5.886269},{"c":5.99,"h":5.99,"l":5.65,"n":374,"o":5.75,"t":"2026-03-13T04:00:00Z","v":6492,"vw":5.794581},{"c":5.76,"h":5.792,"l":5.69,"n":267,"o":5.69,"t":"2026-03-16T04:00:00Z","v":2984,"vw":5.77789},{"c":5.77,"h":5.93,"l":5.5795,"n":244,"o":5.76,"t":"2026-03-17T04:00:00Z","v":9163,"vw":5.737577},{"c":6.02,"h":6.23,"l":5.63,"n":352,"o":5.7067,"t":"2026-03-18T04:00:00Z","v":17760,"vw":5.917594},{"c":5.7,"h":5.9636,"l":5.64,"n":133,"o":5.9636,"t":"2026-03-19T04:00:00Z","v":3517,"vw":5.752602},{"c":5.62,"h":5.8,"l":5.62,"n":198,"o":5.795,"t":"2026-03-20T04:00:00Z","v":5762,"vw":5.634901},{"c":5.85,"h":6.03,"l":5.63,"n":193,"o":5.76,"t":"2026-03-23T04:00:00Z","v":19439,"vw":5.759802},{"c":5.91,"h":6.01,"l":5.85,"n":89,"o":5.8801,"t":"2026-03-24T04:00:00Z","v":7828,"vw":5.908556},{"c":6.04,"h":6.25,"l":5.91,"n":140,"o":6.17,"t":"2026-03-25T04:00:00Z","v":2429,"vw":6.054518},{"c":5.7,"h":5.99,"l":5.596,"n":84,"o":5.925,"t":"2026-03-26T04:00:00Z","v":4841,"vw":5.824793},{"c":5.59,"h":5.623,"l":5.52,"n":189,"o":5.6,"t":"2026-03-27T04:00:00Z","v":11913,"vw":5.571546},{"c":5.68,"h":5.7,"l":5.5001,"n":141,"o":5.5001,"t":"2026-03-30T04:00:00Z","v":16249,"vw":5.602437},{"c":5.82,"h":5.85,"l":5.5013,"n":134,"o":5.5013,"t":"2026-03-31T04:00:00Z","v":5900,"vw":5.684011},{"c":5.76,"h":5.83,"l":5.51,"n":240,"o":5.51,"t":"2026-04-01T04:00:00Z","v":8834,"vw":5.797718},{"c":5.64,"h":5.6572,"l":5.5001,"n":211,"o":5.51,"t":"2026-04-02T04:00:00Z","v":1793,"vw":5.570466},{"c":5.59,"h":5.633,"l":5.52,"n":157,"o":5.522,"t":"2026-04-06T04:00:00Z","v":7566,"vw":5.581031},{"c":5.67,"h":5.7,"l":5.5,"n":194,"o":5.5,"t":"2026-04-07T04:00:00Z","v":4543,"vw":5.63608},{"c":5.91,"h":6.09,"l":5.7153,"n":344,"o":5.725,"t":"2026-04-08T04:00:00Z","v":12018,"vw":5.904393},{"c":6.06,"h":6.06,"l":5.93,"n":243,"o":5.98,"t":"2026-04-09T04:00:00Z","v":9246,"vw":5.965347},{"c":6.15,"h":6.15,"l":5.84,"n":150,"o":6.01,"t":"2026-04-10T04:00:00Z","v":8855,"vw":6.021797},{"c":6.18,"h":6.2,"l":5.96,"n":217,"o":5.96,"t":"2026-04-13T04:00:00Z","v":4421,"vw":6.075363},{"c":6.17,"h":6.18,"l":6.155,"n":113,"o":6.17,"t":"2026-04-14T04:00:00Z","v":5554,"vw":6.170315},{"c":6.02,"h":6.23,"l":6.02,"n":274,"o":6.03,"t":"2026-04-15T04:00:00Z","v":6855,"vw":6.099765},{"c":6.06,"h":6.06,"l":5.6249,"n":210,"o":5.695,"t":"2026-04-16T04:00:00Z","v":9455,"vw":5.758836},{"c":6.36,"h":6.36,"l":5.93,"n":296,"o":5.93,"t":"2026-04-17T04:00:00Z","v":6189,"vw":6.213205},{"c":6.33,"h":6.3673,"l":6.18,"n":284,"o":6.358,"t":"2026-04-20T04:00:00Z","v":6206,"vw":6.33152},{"c":5.93,"h":6.11,"l":5.7099,"n":827,"o":5.7099,"t":"2026-04-21T04:00:00Z","v":28399,"vw":5.933976},{"c":5.93,"h":6.063,"l":5.7,"n":135,"o":6.02,"t":"2026-04-22T04:00:00Z","v":3570,"vw":5.934847},{"c":6.03,"h":6.03,"l":5.85,"n":3369,"o":5.85,"t":"2026-04-23T04:00:00Z","v":4436,"vw":5.9265},{"c":6.02,"h":6.085,"l":5.82,"n":146,"o":6.085,"t":"2026-04-24T04:00:00Z","v":7306,"vw":6.040292},{"c":5.98,"h":5.99,"l":5.92,"n":173,"o":5.95,"t":"2026-04-27T04:00:00Z","v":34688,"vw":5.964694},{"c":5.85,"h":5.85,"l":5.84,"n":158,"o":5.84,"t":"2026-04-28T04:00:00Z","v":1167,"vw":5.847802},{"c":5.81,"h":5.8333,"l":5.7,"n":223,"o":5.7,"t":"2026-04-29T04:00:00Z","v":1542,"vw":5.81091},{"c":5.82,"h":5.8456,"l":5.62,"n":92,"o":5.62,"t":"2026-04-30T04:00:00Z","v":1506,"vw":5.811942},{"c":5.76,"h":5.81,"l":5.72,"n":124,"o":5.72,"t":"2026-05-01T04:00:00Z","v":3694,"vw":5.749471},{"c":5.66,"h":5.7188,"l":5.63,"n":248,"o":5.63,"t":"2026-05-04T04:00:00Z","v":7518,"vw":5.662517},{"c":5.65,"h":5.65,"l":5.64,"n":165,"o":5.65,"t":"2026-05-05T04:00:00Z","v":4245,"vw":5.644967},{"c":5.6,"h":5.645,"l":5.53,"n":196,"o":5.53,"t":"2026-05-06T04:00:00Z","v":4849,"vw":5.577397},{"c":5.73,"h":5.79,"l":5.55,"n":359,"o":5.66,"t":"2026-05-07T04:00:00Z","v":20712,"vw":5.672003},{"c":5.81,"h":5.8999,"l":5.76,"n":294,"o":5.8999,"t":"2026-05-08T04:00:00Z","v":4059,"vw":5.834729},{"c":5.66,"h":5.75,"l":5.63,"n":217,"o":5.75,"t":"2026-05-11T04:00:00Z","v":9993,"vw":5.659663},{"c":5.62,"h":5.64,"l":5.552,"n":214,"o":5.63,"t":"2026-05-12T04:00:00Z","v":6067,"vw":5.586783},{"c":5.5,"h":5.57,"l":5.5,"n":417,"o":5.56,"t":"2026-05-13T04:00:00Z","v":126411,"vw":5.510435},{"c":5.5,"h":5.6599,"l":5.5,"n":100,"o":5.52,"t":"2026-05-14T04:00:00Z","v":2315,"vw":5.577427},{"c":5.44,"h":5.7,"l":5.44,"n":129,"o":5.52,"t":"2026-05-15T04:00:00Z","v":6075,"vw":5.678301},{"c":5.5,"h":5.6,"l":5.5,"n":121,"o":5.5,"t":"2026-05-18T04:00:00Z","v":10556,"vw":5.511195},{"c":5.52,"h":5.66,"l":5.5,"n":230,"o":5.5,"t":"2026-05-19T04:00:00Z","v":7157,"vw":5.532337},{"c":5.55,"h":5.64,"l":5.5,"n":141,"o":5.52,"t":"2026-05-20T04:00:00Z","v":7354,"vw":5.571063},{"c":5.55,"h":5.6084,"l":5.5,"n":278,"o":5.5411,"t":"2026-05-21T04:00:00Z","v":13961,"vw":5.53386},{"c":5.55,"h":5.59,"l":5.52,"n":147,"o":5.59,"t":"2026-05-22T04:00:00Z","v":27903,"vw":5.537202},{"c":5.52,"h":5.5805,"l":5.52,"n":88,"o":5.53,"t":"2026-05-26T04:00:00Z","v":3531,"vw":5.54042},{"c":5.6,"h":5.6,"l":5.5,"n":156,"o":5.57,"t":"2026-05-27T04:00:00Z","v":12629,"vw":5.512853},{"c":5.6,"h":5.6,"l":5.54,"n":260,"o":5.54,"t":"2026-05-28T04:00:00Z","v":2301,"vw":5.589625},{"c":5.61,"h":5.6244,"l":5.6,"n":104,"o":5.6,"t":"2026-05-29T04:00:00Z","v":6351,"vw":5.613873},{"c":5.6,"h":5.6,"l":5.5017,"n":332,"o":5.54,"t":"2026-06-01T04:00:00Z","v":6378,"vw":5.555121},{"c":5.5,"h":5.61,"l":5.5,"n":159,"o":5.51,"t":"2026-06-02T04:00:00Z","v":15084,"vw":5.505758},{"c":5.51,"h":5.54,"l":5.5001,"n":227,"o":5.54,"t":"2026-06-03T04:00:00Z","v":2758,"vw":5.513705},{"c":5.64,"h":5.66,"l":5.53,"n":296,"o":5.58,"t":"2026-06-04T04:00:00Z","v":14175,"vw":5.587725},{"c":5.58,"h":5.775,"l":5.5585,"n":185,"o":5.68,"t":"2026-06-05T04:00:00Z","v":7713,"vw":5.633085},{"c":5.49,"h":5.63,"l":5.49,"n":316,"o":5.63,"t":"2026-06-08T04:00:00Z","v":9453,"vw":5.535802},{"c":5.56,"h":5.63,"l":5.54,"n":191,"o":5.54,"t":"2026-06-09T04:00:00Z","v":2799,"vw":5.562397},{"c":5.55,"h":5.6,"l":5.55,"n":335,"o":5.59,"t":"2026-06-10T04:00:00Z","v":5225,"vw":5.565545},{"c":5.52,"h":5.56,"l":5.5,"n":138,"o":5.56,"t":"2026-06-11T04:00:00Z","v":16089,"vw":5.518403},{"c":5.51,"h":5.57,"l":5.51,"n":189,"o":5.56,"t":"2026-06-12T04:00:00Z","v":9958,"vw":5.535682},{"c":5.52,"h":5.53,"l":5.52,"n":75,"o":5.52,"t":"2026-06-15T04:00:00Z","v":4820,"vw":5.524061},{"c":5.47,"h":5.53,"l":5.47,"n":221,"o":5.53,"t":"2026-06-16T04:00:00Z","v":12111,"vw":5.487972},{"c":5.5,"h":5.51,"l":5.5,"n":176,"o":5.5,"t":"2026-06-17T04:00:00Z","v":7356,"vw":5.503179},{"c":5.44,"h":5.51,"l":5.44,"n":106,"o":5.51,"t":"2026-06-18T04:00:00Z","v":14692,"vw":5.475841},{"c":5.52,"h":5.52,"l":5.5,"n":133,"o":5.5,"t":"2026-06-22T04:00:00Z","v":2971,"vw":5.508881},{"c":5.52,"h":5.52,"l":5.5002,"n":48,"o":5.52,"t":"2026-06-23T04:00:00Z","v":2379,"vw":5.511629},{"c":5.5,"h":5.52,"l":5.5,"n":50,"o":5.5,"t":"2026-06-24T04:00:00Z","v":10432,"vw":5.508312},{"c":5.5,"h":5.53,"l":5.5,"n":29453,"o":5.5,"t":"2026-06-25T04:00:00Z","v":2171505,"vw":5.506261},{"c":5.26,"h":5.56,"l":5.12,"n":2261,"o":5.56,"t":"2026-06-26T04:00:00Z","v":208519,"vw":5.300538},{"c":5.3,"h":5.5,"l":5.1804,"n":710,"o":5.25,"t":"2026-06-29T04:00:00Z","v":32995,"vw":5.337233},{"c":5.25,"h":5.46,"l":5.17,"n":1157,"o":5.21,"t":"2026-06-30T04:00:00Z","v":88400,"vw":5.272557},{"c":5.3,"h":5.4,"l":5.215,"n":248,"o":5.24,"t":"2026-07-01T04:00:00Z","v":22858,"vw":5.307402},{"c":5.26,"h":5.28,"l":5.2,"n":282,"o":5.2118,"t":"2026-07-02T04:00:00Z","v":43065,"vw":5.241115},{"c":5.13,"h":5.28,"l":5.13,"n":402,"o":5.22,"t":"2026-07-06T04:00:00Z","v":37444,"vw":5.207507},{"c":5.25,"h":5.36,"l":5.15,"n":612,"o":5.16,"t":"2026-07-07T04:00:00Z","v":25578,"vw":5.195814},{"c":5.17,"h":5.23,"l":5.1,"n":207,"o":5.23,"t":"2026-07-08T04:00:00Z","v":18610,"vw":5.14582},{"c":5.08,"h":5.1937,"l":5.05,"n":525,"o":5.17,"t":"2026-07-09T04:00:00Z","v":47923,"vw":5.099861},{"c":5.03,"h":5.14,"l":5.03,"n":487,"o":5.08,"t":"2026-07-10T04:00:00Z","v":18056,"vw":5.070321},{"c":5.22,"h":5.225,"l":5.06,"n":432,"o":5.1,"t":"2026-07-13T04:00:00Z","v":32076,"vw":5.125189},{"c":5.25,"h":5.29,"l":5.14,"n":393,"o":5.17,"t":"2026-07-14T04:00:00Z","v":17697,"vw":5.170566},{"c":5.38,"h":5.55,"l":5.24,"n":1107,"o":5.25,"t":"2026-07-15T04:00:00Z","v":58968,"vw":5.349136},{"c":5.57,"h":5.65,"l":5.3237,"n":330,"o":5.38,"t":"2026-07-16T04:00:00Z","v":12845,"vw":5.502067},{"c":5.5,"h":5.54,"l":5.31,"n":163,"o":5.52,"t":"2026-07-17T04:00:00Z","v":11631,"vw":5.425614},{"c":5.33,"h":5.48,"l":5.31,"n":134,"o":5.48,"t":"2026-07-20T04:00:00Z","v":4860,"vw":5.349337},{"c":5.4,"h":5.4,"l":5.3,"n":234,"o":5.3,"t":"2026-07-21T04:00:00Z","v":7351,"vw":5.380684},{"c":5.13,"h":5.33,"l":5.1,"n":189,"o":5.33,"t":"2026-07-22T04:00:00Z","v":7774,"vw":5.149793},{"c":5.07,"h":5.1716,"l":5.07,"n":113,"o":5.135,"t":"2026-07-23T04:00:00Z","v":2932,"vw":5.127433},{"c":5.09,"h":5.11,"l":5.07,"n":56,"o":5.0974,"t":"2026-07-24T04:00:00Z","v":2159,"vw":5.090138},{"c":5.22,"h":5.28,"l":5.09,"n":289,"o":5.09,"t":"2026-07-27T04:00:00Z","v":11411,"vw":5.172092},{"c":5.22,"h":5.4378,"l":5.15,"n":829,"o":5.28,"t":"2026-07-28T04:00:00Z","v":36090,"vw":5.259233},{"c":5.4,"h":5.4,"l":5.08,"n":125,"o":5.28,"t":"2026-07-29T04:00:00Z","v":7969,"vw":5.255965},{"c":4.9,"h":5.12,"l":4.74,"n":573,"o":5.12,"t":"2026-07-30T04:00:00Z","v":53721,"vw":4.864742},{"c":4.88,"h":4.9,"l":4.845,"n":161,"o":4.9,"t":"2026-07-31T04:00:00Z","v":4561,"vw":4.865993},{"c":5.02,"h":5.02,"l":4.93,"n":245,"o":4.95,"t":"2026-08-03T04:00:00Z","v":8627,"vw":4.967515},{"c":4.84,"h":5.0293,"l":4.71,"n":459,"o":5.0293,"t":"2026-08-04T04:00:00Z","v":54232,"vw":4.826983},{"c":4.84,"h":4.8899,"l":4.8,"n":141,"o":4.8899,"t":"2026-08-05T04:00:00Z","v":11121,"vw":4.828871},{"c":4.86,"h":4.89,"l":4.75,"n":163,"o":4.79,"t":"2026-08-06T04:00:00Z","v":11009,"vw":4.788242},{"c":4.82,"h":4.89,"l":4.7401,"n":351,"o":4.7621,"t":"2026-08-07T04:00:00Z","v":12705,"vw":4.805852},{"c":4.845,"h":4.9,"l":4.76,"n":305,"o":4.9,"t":"2026-08-10T04:00:00Z","v":14265,"vw":4.807389},{"c":4.76,"h":4.873,"l":4.76,"n":154,"o":4.7696,"t":"2026-08-11T04:00:00Z","v":9155,"vw":4.784159},{"c":4.675,"h":4.77,"l":4.63,"n":262,"o":4.76,"t":"2026-08-12T04:00:00Z","v":16253,"vw":4.686841},{"c":4.735,"h":4.79,"l":4.6515,"n":251,"o":4.75,"t":"2026-08-13T04:00:00Z","v":5613,"vw":4.738415},{"c":4.66,"h":4.8598,"l":4.66,"n":93,"o":4.68,"t":"2026-08-14T04:00:00Z","v":6132,"vw":4.717861},{"c":4.5,"h":4.66,"l":4.49,"n":566,"o":4.66,"t":"2026-08-17T04:00:00Z","v":40248,"vw":4.541693},{"c":4.52,"h":4.61,"l":4.4505,"n":302,"o":4.585,"t":"2026-08-18T04:00:00Z","v":26797,"vw":4.529651},{"c":4.56,"h":4.6101,"l":4.5,"n":218,"o":4.5,"t":"2026-08-19T04:00:00Z","v":16914,"vw":4.563231},{"c":4.53,"h":4.6056,"l":4.53,"n":75,"o":4.5821,"t":"2026-08-20T04:00:00Z","v":2516,"vw":4.563553},{"c":4.53,"h":4.611,"l":4.5,"n":94,"o":4.57,"t":"2026-08-21T04:00:00Z","v":4705,"vw":4.558009},{"c":4.47,"h":4.62,"l":4.47,"n":184,"o":4.62,"t":"2026-08-24T04:00:00Z","v":2620,"vw":4.512494},{"c":4.505,"h":4.57,"l":4.48,"n":210,"o":4.4958,"t":"2026-08-25T04:00:00Z","v":5479,"vw":4.528413},{"c":4.44,"h":4.545,"l":4.35,"n":407,"o":4.48,"t":"2026-08-26T04:00:00Z","v":11237,"vw":4.478962},{"c":4.48,"h":4.53,"l":4.38,"n":185,"o":4.47,"t":"2026-08-27T04:00:00Z","v":6023,"vw":4.460639},{"c":4.4,"h":4.535,"l":4.4,"n":287,"o":4.4387,"t":"2026-08-28T04:00:00Z","v":21163,"vw":4.462337},{"c":4.345,"h":4.42,"l":4.325,"n":315,"o":4.39,"t":"2026-08-31T04:00:00Z","v":17187,"vw":4.389764},{"c":4.31,"h":4.3824,"l":4.3001,"n":145,"o":4.3503,"t":"2026-09-01T04:00:00Z","v":4144,"vw":4.333026},{"c":4.32,"h":4.45,"l":4.32,"n":388,"o":4.385,"t":"2026-09-02T04:00:00Z","v":5951,"vw":4.351747},{"c":4.12,"h":4.33,"l":4.11,"n":259,"o":4.32,"t":"2026-09-03T04:00:00Z","v":14430,"vw":4.243186},{"c":4.07,"h":4.162,"l":4.02,"n":187,"o":4.07,"t":"2026-09-04T04:00:00Z","v":7664,"vw":4.086788},{"c":3.95,"h":4.11,"l":3.9341,"n":253,"o":4.11,"t":"2026-09-08T04:00:00Z","v":12319,"vw":3.981617},{"c":3.82,"h":4,"l":3.82,"n":253,"o":3.95,"t":"2026-09-09T04:00:00Z","v":10826,"vw":3.910568},{"c":4.01,"h":4.04,"l":3.785,"n":299,"o":3.8217,"t":"2026-09-10T04:00:00Z","v":6935,"vw":3.919494},{"c":3.93,"h":4.04,"l":3.8,"n":138,"o":4.04,"t":"2026-09-11T04:00:00Z","v":9568,"vw":3.894268},{"c":3.76,"h":4.04,"l":3.76,"n":315,"o":3.9,"t":"2026-09-14T04:00:00Z","v":9648,"vw":3.871702},{"c":3.63,"h":3.81,"l":3.61,"n":264,"o":3.77,"t":"2026-09-15T04:00:00Z","v":9489,"vw":3.697546},{"c":3.99,"h":4.09,"l":3.7201,"n":437,"o":4.03,"t":"2026-09-16T04:00:00Z","v":36116,"vw":3.933932},{"c":3.88,"h":3.968,"l":3.77,"n":187,"o":3.85,"t":"2026-09-17T04:00:00Z","v":20971,"vw":3.866532},{"c":3.91,"h":3.95,"l":3.85,"n":169,"o":3.9,"t":"2026-09-18T04:00:00Z","v":14791,"vw":3.8974},{"c":4,"h":4.1466,"l":3.92,"n":83,"o":4.045,"t":"2026-09-21T04:00:00Z","v":7113,"vw":3.997537},{"c":3.97,"h":4.0795,"l":3.97,"n":171,"o":4.07,"t":"2026-09-22T04:00:00Z","v":6054,"vw":4.013526},{"c":3.85,"h":3.93,"l":3.85,"n":106,"o":3.93,"t":"2026-09-23T04:00:00Z","v":6040,"vw":3.893436},{"c":3.77,"h":3.85,"l":3.77,"n":42,"o":3.85,"t":"2026-09-24T04:00:00Z","v":1385,"vw":3.822643},{"c":3.55,"h":3.8436,"l":3.55,"n":180,"o":3.8436,"t":"2026-09-25T04:00:00Z","v":24305,"vw":3.625733},{"c":3.46,"h":3.71,"l":3.38,"n":246,"o":3.71,"t":"2026-09-28T04:00:00Z","v":20618,"vw":3.560803},{"c":3.52,"h":3.66,"l":3.41,"n":285,"o":3.44,"t":"2026-09-29T04:00:00Z","v":21889,"vw":3.564738},{"c":3.7,"h":3.84,"l":3.59,"n":347,"o":3.59,"t":"2026-09-30T04:00:00Z","v":26771,"vw":3.68537},{"c":3.68,"h":3.75,"l":3.655,"n":126,"o":3.747,"t":"2026-10-01T04:00:00Z","v":8046,"vw":3.682179},{"c":4.05,"h":4.06,"l":3.81,"n":411,"o":3.81,"t":"2026-10-02T04:00:00Z","v":15905,"vw":3.958958},{"c":4.08,"h":4.32,"l":4.03,"n":446,"o":4.07,"t":"2026-10-05T04:00:00Z","v":41003,"vw":4.197118},{"c":4.19,"h":4.21,"l":4.12,"n":155,"o":4.12,"t":"2026-10-06T04:00:00Z","v":6580,"vw":4.149496},{"c":4.2,"h":4.205,"l":4.02,"n":405,"o":4.1877,"t":"2026-10-07T04:00:00Z","v":8795,"vw":4.13866},{"c":4.25,"h":4.28,"l":4.2,"n":284,"o":4.2,"t":"2026-10-08T04:00:00Z","v":11416,"vw":4.246512},{"c":4.31,"h":4.31,"l":4.13,"n":136,"o":4.13,"t":"2026-10-09T04:00:00Z","v":3374,"vw":4.208717},{"c":4.22,"h":4.25,"l":4.16,"n":247,"o":4.205,"t":"2026-10-12T04:00:00Z","v":12918,"vw":4.20271},{"c":4.005,"h":4.31,"l":4.005,"n":588,"o":4.31,"t":"2026-10-13T04:00:00Z","v":17095,"vw":4.125085},{"c":4.03,"h":4.2,"l":3.94,"n":167,"o":4.07,"t":"2026-10-14T04:00:00Z","v":8310,"vw":4.052889},{"c":4,"h":4.09,"l":3.99,"n":137,"o":4.0313,"t":"2026-10-15T04:00:00Z","v":2452,"vw":4.052382},{"c":3.95,"h":3.99,"l":3.95,"n":253,"o":3.97,"t":"2026-10-16T04:00:00Z","v":5390,"vw":3.966238},{"c":3.78,"h":4.0025,"l":3.78,"n":221,"o":3.94,"t":"2026-10-19T04:00:00Z","v":8573,"vw":3.949195},{"c":3.86,"h":3.92,"l":3.8,"n":131,"o":3.8,"t":"2026-10-20T04:00:00Z","v":2400,"vw":3.84076},{"c":3.85,"h":3.89,"l":3.82,"n":469,"o":3.89,"t":"2026-10-21T04:00:00Z","v":18057,"vw":3.845225},{"c":3.72,"h":3.86,"l":3.57,"n":791,"o":3.82,"t":"2026-10-22T04:00:00Z","v":36723,"vw":3.71882}],"volatilityBars":[{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-06-22T13:30:00Z","v":386,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-06-22T14:00:00Z","v":168,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-06-22T16:15:00Z","v":158,"vw":5.5},{"c":5.505,"h":5.505,"l":5.5,"n":3,"o":5.5,"t":"2026-06-22T17:00:00Z","v":333,"vw":5.502863},{"c":5.51,"h":5.52,"l":5.51,"n":15,"o":5.52,"t":"2026-06-22T19:30:00Z","v":1199,"vw":5.513182},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-06-22T20:00:00Z","v":280,"vw":5.52},{"c":5.51,"h":5.52,"l":5.51,"n":2,"o":5.52,"t":"2026-06-23T13:30:00Z","v":599,"vw":5.51394},{"c":5.51,"h":5.51,"l":5.51,"n":3,"o":5.51,"t":"2026-06-23T14:45:00Z","v":202,"vw":5.51},{"c":5.5002,"h":5.5002,"l":5.5002,"n":1,"o":5.5002,"t":"2026-06-23T18:45:00Z","v":286,"vw":5.5002},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-06-23T20:00:00Z","v":264,"vw":5.52},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-06-24T13:30:00Z","v":333,"vw":5.5},{"c":5.52,"h":5.52,"l":5.5,"n":5,"o":5.5,"t":"2026-06-24T15:15:00Z","v":936,"vw":5.502222},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-06-24T16:45:00Z","v":139,"vw":5.52},{"c":5.51,"h":5.52,"l":5.5,"n":5,"o":5.52,"t":"2026-06-24T17:00:00Z","v":7100,"vw":5.510845},{"c":5.5001,"h":5.5001,"l":5.5001,"n":1,"o":5.5001,"t":"2026-06-24T18:45:00Z","v":174,"vw":5.5001},{"c":5.509,"h":5.509,"l":5.509,"n":1,"o":5.509,"t":"2026-06-24T19:15:00Z","v":242,"vw":5.509},{"c":5.5,"h":5.5,"l":5.5,"n":9,"o":5.5,"t":"2026-06-24T19:45:00Z","v":953,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-06-24T20:00:00Z","v":244,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-06-25T13:30:00Z","v":233,"vw":5.5},{"c":5.5199,"h":5.5199,"l":5.5199,"n":1,"o":5.5199,"t":"2026-06-25T13:45:00Z","v":350,"vw":5.5199},{"c":5.51,"h":5.51,"l":5.51,"n":2,"o":5.51,"t":"2026-06-25T14:00:00Z","v":107,"vw":5.51},{"c":5.5105,"h":5.5198,"l":5.51,"n":10,"o":5.5198,"t":"2026-06-25T14:15:00Z","v":1888,"vw":5.512703},{"c":5.5199,"h":5.52,"l":5.5199,"n":12,"o":5.5199,"t":"2026-06-25T14:30:00Z","v":1336,"vw":5.519925},{"c":5.53,"h":5.53,"l":5.5,"n":29,"o":5.5,"t":"2026-06-25T15:00:00Z","v":9697,"vw":5.502186},{"c":5.53,"h":5.53,"l":5.53,"n":6,"o":5.53,"t":"2026-06-25T17:00:00Z","v":154,"vw":5.53},{"c":5.5056,"h":5.515,"l":5.5,"n":82,"o":5.51,"t":"2026-06-25T19:45:00Z","v":6297,"vw":5.506878},{"c":6.79,"h":7.2,"l":5.5,"n":10351,"o":5.5,"t":"2026-06-25T20:00:00Z","v":733283,"vw":6.63069},{"c":6.36,"h":7.14,"l":6.36,"n":10149,"o":6.75,"t":"2026-06-25T20:15:00Z","v":764174,"vw":6.732743},{"c":6.25,"h":6.6,"l":6.22,"n":3645,"o":6.43,"t":"2026-06-25T20:30:00Z","v":226281,"vw":6.424773},{"c":5.88,"h":6.2405,"l":5.82,"n":2439,"o":6.24,"t":"2026-06-25T20:45:00Z","v":164989,"vw":6.05845},{"c":5.68,"h":5.88,"l":5.5,"n":1164,"o":5.87,"t":"2026-06-25T21:00:00Z","v":109641,"vw":5.673971},{"c":5.68,"h":5.75,"l":5.6282,"n":234,"o":5.6988,"t":"2026-06-25T21:15:00Z","v":28854,"vw":5.684226},{"c":5.78,"h":6,"l":5.6803,"n":438,"o":5.75,"t":"2026-06-25T21:30:00Z","v":35723,"vw":5.863951},{"c":5.8661,"h":5.9,"l":5.77,"n":39,"o":5.77,"t":"2026-06-25T21:45:00Z","v":5516,"vw":5.869475},{"c":5.65,"h":5.85,"l":5.65,"n":85,"o":5.84,"t":"2026-06-25T22:00:00Z","v":8976,"vw":5.706501},{"c":5.65,"h":5.88,"l":5.65,"n":61,"o":5.87,"t":"2026-06-25T22:15:00Z","v":6450,"vw":5.765835},{"c":5.65,"h":5.713,"l":5.65,"n":58,"o":5.6505,"t":"2026-06-25T22:30:00Z","v":7151,"vw":5.662655},{"c":5.69,"h":5.72,"l":5.62,"n":67,"o":5.62,"t":"2026-06-25T22:45:00Z","v":7240,"vw":5.680696},{"c":5.7,"h":5.7,"l":5.61,"n":12,"o":5.68,"t":"2026-06-25T23:00:00Z","v":1628,"vw":5.678753},{"c":5.58,"h":5.66,"l":5.545,"n":50,"o":5.66,"t":"2026-06-25T23:15:00Z","v":8391,"vw":5.589657},{"c":5.5887,"h":5.7,"l":5.51,"n":80,"o":5.58,"t":"2026-06-25T23:30:00Z","v":15148,"vw":5.545557},{"c":5.5065,"h":5.568,"l":5.5,"n":132,"o":5.55,"t":"2026-06-25T23:45:00Z","v":23122,"vw":5.528495},{"c":5.25,"h":5.3,"l":5.12,"n":110,"o":5.21,"t":"2026-06-26T08:00:00Z","v":4894,"vw":5.159787},{"c":5.19,"h":5.29,"l":5.19,"n":6,"o":5.29,"t":"2026-06-26T08:15:00Z","v":571,"vw":5.248824},{"c":5.19,"h":5.22,"l":5.19,"n":8,"o":5.22,"t":"2026-06-26T08:30:00Z","v":857,"vw":5.199231},{"c":5.1466,"h":5.1466,"l":5.1466,"n":1,"o":5.1466,"t":"2026-06-26T08:45:00Z","v":234,"vw":5.1466},{"c":5.15,"h":5.15,"l":5.14,"n":5,"o":5.14,"t":"2026-06-26T09:00:00Z","v":356,"vw":5.145826},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-06-26T09:15:00Z","v":198,"vw":5.2},{"c":5.03,"h":5.19,"l":4.87,"n":57,"o":5.19,"t":"2026-06-26T09:30:00Z","v":6211,"vw":4.999473},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-06-26T09:45:00Z","v":100,"vw":5.03},{"c":5.06,"h":5.1,"l":5.06,"n":6,"o":5.1,"t":"2026-06-26T10:00:00Z","v":699,"vw":5.089115},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-06-26T10:15:00Z","v":346,"vw":5.11},{"c":5.06,"h":5.08,"l":5.0503,"n":6,"o":5.08,"t":"2026-06-26T10:30:00Z","v":536,"vw":5.064021},{"c":5.1,"h":5.1,"l":5.06,"n":7,"o":5.06,"t":"2026-06-26T10:45:00Z","v":782,"vw":5.071348},{"c":5.15,"h":5.3023,"l":5.0553,"n":61,"o":5.11,"t":"2026-06-26T11:00:00Z","v":5620,"vw":5.158354},{"c":5.224,"h":5.3027,"l":5.1384,"n":29,"o":5.1384,"t":"2026-06-26T11:15:00Z","v":3226,"vw":5.224545},{"c":5.2865,"h":5.34,"l":5.1656,"n":46,"o":5.2531,"t":"2026-06-26T11:30:00Z","v":5951,"vw":5.264306},{"c":5.3615,"h":5.3615,"l":5.3165,"n":16,"o":5.3283,"t":"2026-06-26T11:45:00Z","v":1496,"vw":5.337203},{"c":5.35,"h":5.36,"l":5.35,"n":6,"o":5.36,"t":"2026-06-26T12:00:00Z","v":1032,"vw":5.35347},{"c":5.4,"h":5.41,"l":5.4,"n":4,"o":5.4,"t":"2026-06-26T12:15:00Z","v":1019,"vw":5.401178},{"c":5.4,"h":5.4,"l":5.4,"n":9,"o":5.4,"t":"2026-06-26T12:30:00Z","v":1181,"vw":5.4},{"c":5.4003,"h":5.55,"l":5.4003,"n":10,"o":5.5,"t":"2026-06-26T12:45:00Z","v":1585,"vw":5.498549},{"c":5.55,"h":5.55,"l":5.52,"n":7,"o":5.52,"t":"2026-06-26T13:00:00Z","v":2289,"vw":5.521343},{"c":5.58,"h":5.58,"l":5.55,"n":7,"o":5.55,"t":"2026-06-26T13:15:00Z","v":2249,"vw":5.574326},{"c":5.26,"h":5.56,"l":5.1569,"n":344,"o":5.56,"t":"2026-06-26T13:30:00Z","v":48977,"vw":5.454511},{"c":5.245,"h":5.305,"l":5.21,"n":65,"o":5.252,"t":"2026-06-26T13:45:00Z","v":15041,"vw":5.262584},{"c":5.1715,"h":5.23,"l":5.12,"n":136,"o":5.22,"t":"2026-06-26T14:00:00Z","v":25591,"vw":5.175299},{"c":5.17,"h":5.21,"l":5.17,"n":50,"o":5.2,"t":"2026-06-26T14:15:00Z","v":6200,"vw":5.188347},{"c":5.235,"h":5.2622,"l":5.18,"n":50,"o":5.18,"t":"2026-06-26T14:30:00Z","v":5643,"vw":5.238122},{"c":5.1817,"h":5.225,"l":5.1817,"n":4,"o":5.225,"t":"2026-06-26T14:45:00Z","v":907,"vw":5.207125},{"c":5.26,"h":5.32,"l":5.215,"n":26,"o":5.215,"t":"2026-06-26T15:00:00Z","v":10296,"vw":5.264019},{"c":5.25,"h":5.25,"l":5.24,"n":11,"o":5.245,"t":"2026-06-26T15:15:00Z","v":840,"vw":5.247731},{"c":5.2319,"h":5.24,"l":5.1901,"n":4,"o":5.1901,"t":"2026-06-26T15:30:00Z","v":337,"vw":5.218229},{"c":5.245,"h":5.245,"l":5.2001,"n":15,"o":5.245,"t":"2026-06-26T15:45:00Z","v":3848,"vw":5.221089},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-06-26T16:00:00Z","v":379,"vw":5.24},{"c":5.24,"h":5.245,"l":5.2086,"n":22,"o":5.22,"t":"2026-06-26T16:15:00Z","v":991,"vw":5.2269},{"c":5.27,"h":5.27,"l":5.2396,"n":10,"o":5.24,"t":"2026-06-26T16:30:00Z","v":2028,"vw":5.26014},{"c":5.26,"h":5.29,"l":5.26,"n":5,"o":5.275,"t":"2026-06-26T16:45:00Z","v":464,"vw":5.273623},{"c":5.25,"h":5.25,"l":5.235,"n":26,"o":5.235,"t":"2026-06-26T17:00:00Z","v":918,"vw":5.246667},{"c":5.215,"h":5.24,"l":5.215,"n":9,"o":5.24,"t":"2026-06-26T17:15:00Z","v":648,"vw":5.231667},{"c":5.23,"h":5.23,"l":5.22,"n":99,"o":5.23,"t":"2026-06-26T17:30:00Z","v":2055,"vw":5.228209},{"c":5.26,"h":5.26,"l":5.24,"n":7,"o":5.24,"t":"2026-06-26T17:45:00Z","v":864,"vw":5.257653},{"c":5.27,"h":5.3,"l":5.27,"n":16,"o":5.28,"t":"2026-06-26T18:00:00Z","v":1163,"vw":5.281571},{"c":5.245,"h":5.28,"l":5.245,"n":17,"o":5.28,"t":"2026-06-26T18:15:00Z","v":1257,"vw":5.251169},{"c":5.2,"h":5.23,"l":5.2,"n":24,"o":5.23,"t":"2026-06-26T18:30:00Z","v":1896,"vw":5.218553},{"c":5.27,"h":5.27,"l":5.25,"n":7,"o":5.25,"t":"2026-06-26T18:45:00Z","v":421,"vw":5.256667},{"c":5.29,"h":5.2914,"l":5.2356,"n":17,"o":5.2356,"t":"2026-06-26T19:00:00Z","v":1495,"vw":5.276241},{"c":5.2599,"h":5.265,"l":5.1836,"n":33,"o":5.265,"t":"2026-06-26T19:15:00Z","v":2506,"vw":5.242567},{"c":5.2,"h":5.26,"l":5.2,"n":40,"o":5.25,"t":"2026-06-26T19:30:00Z","v":3959,"vw":5.236151},{"c":5.23,"h":5.31,"l":5.23,"n":70,"o":5.31,"t":"2026-06-26T19:45:00Z","v":2519,"vw":5.257377},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-06-26T20:00:00Z","v":13345,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-06-26T20:15:00Z","v":183,"vw":5.26},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-06-26T21:00:00Z","v":150,"vw":5.16},{"c":5.06,"h":5.15,"l":5.06,"n":25,"o":5.15,"t":"2026-06-29T11:15:00Z","v":1669,"vw":5.101398},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-06-29T11:30:00Z","v":214,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-06-29T12:15:00Z","v":253,"vw":5.11},{"c":5.07,"h":5.1,"l":5.07,"n":4,"o":5.1,"t":"2026-06-29T12:30:00Z","v":414,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-06-29T13:15:00Z","v":601,"vw":5.1},{"c":5.21,"h":5.265,"l":5.21,"n":8,"o":5.25,"t":"2026-06-29T13:30:00Z","v":2646,"vw":5.249264},{"c":5.1804,"h":5.25,"l":5.1804,"n":13,"o":5.21,"t":"2026-06-29T13:45:00Z","v":2240,"vw":5.218345},{"c":5.255,"h":5.255,"l":5.255,"n":1,"o":5.255,"t":"2026-06-29T14:15:00Z","v":450,"vw":5.255},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-06-29T14:30:00Z","v":101,"vw":5.32},{"c":5.5,"h":5.5,"l":5.32,"n":62,"o":5.33,"t":"2026-06-29T14:45:00Z","v":5704,"vw":5.400049},{"c":5.48,"h":5.48,"l":5.48,"n":7,"o":5.48,"t":"2026-06-29T15:15:00Z","v":204,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-06-29T15:30:00Z","v":100,"vw":5.48},{"c":5.43,"h":5.44,"l":5.43,"n":8,"o":5.44,"t":"2026-06-29T16:00:00Z","v":395,"vw":5.432907},{"c":5.3001,"h":5.42,"l":5.3001,"n":17,"o":5.42,"t":"2026-06-29T16:15:00Z","v":3021,"vw":5.330086},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-06-29T16:30:00Z","v":463,"vw":5.35},{"c":5.37,"h":5.38,"l":5.37,"n":6,"o":5.37,"t":"2026-06-29T16:45:00Z","v":410,"vw":5.375},{"c":5.385,"h":5.385,"l":5.385,"n":1,"o":5.385,"t":"2026-06-29T17:00:00Z","v":290,"vw":5.385},{"c":5.385,"h":5.385,"l":5.385,"n":2,"o":5.385,"t":"2026-06-29T17:15:00Z","v":1018,"vw":5.385},{"c":5.4,"h":5.4,"l":5.33,"n":15,"o":5.33,"t":"2026-06-29T18:00:00Z","v":1368,"vw":5.381299},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-06-29T18:15:00Z","v":111,"vw":5.41},{"c":5.355,"h":5.355,"l":5.355,"n":1,"o":5.355,"t":"2026-06-29T18:30:00Z","v":500,"vw":5.355},{"c":5.45,"h":5.45,"l":5.4099,"n":13,"o":5.4099,"t":"2026-06-29T18:45:00Z","v":1243,"vw":5.425409},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-06-29T19:15:00Z","v":250,"vw":5.42},{"c":5.43,"h":5.43,"l":5.43,"n":12,"o":5.43,"t":"2026-06-29T19:30:00Z","v":168,"vw":5.43},{"c":5.33,"h":5.42,"l":5.32,"n":105,"o":5.41,"t":"2026-06-29T19:45:00Z","v":2865,"vw":5.336646},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-06-29T20:00:00Z","v":2651,"vw":5.3},{"c":5.3045,"h":5.3045,"l":5.3045,"n":1,"o":5.3045,"t":"2026-06-29T21:15:00Z","v":100,"vw":5.3045},{"c":5,"h":5.15,"l":5,"n":4,"o":5.15,"t":"2026-06-30T09:00:00Z","v":437,"vw":5.053426},{"c":5.3,"h":5.36,"l":5.21,"n":8,"o":5.21,"t":"2026-06-30T13:30:00Z","v":1656,"vw":5.316413},{"c":5.46,"h":5.46,"l":5.4,"n":7,"o":5.4,"t":"2026-06-30T13:45:00Z","v":601,"vw":5.413608},{"c":5.44,"h":5.44,"l":5.3101,"n":17,"o":5.4,"t":"2026-06-30T14:00:00Z","v":2575,"vw":5.356066},{"c":5.21,"h":5.34,"l":5.21,"n":81,"o":5.31,"t":"2026-06-30T14:45:00Z","v":10725,"vw":5.311838},{"c":5.2599,"h":5.26,"l":5.23,"n":71,"o":5.25,"t":"2026-06-30T15:00:00Z","v":29852,"vw":5.250103},{"c":5.32,"h":5.32,"l":5.25,"n":18,"o":5.27,"t":"2026-06-30T15:15:00Z","v":1115,"vw":5.288114},{"c":5.37,"h":5.37,"l":5.35,"n":16,"o":5.35,"t":"2026-06-30T15:30:00Z","v":614,"vw":5.359732},{"c":5.37,"h":5.37,"l":5.24,"n":120,"o":5.36,"t":"2026-06-30T15:45:00Z","v":18633,"vw":5.26972},{"c":5.32,"h":5.32,"l":5.32,"n":2,"o":5.32,"t":"2026-06-30T16:00:00Z","v":150,"vw":5.32},{"c":5.2787,"h":5.29,"l":5.23,"n":27,"o":5.29,"t":"2026-06-30T17:00:00Z","v":1037,"vw":5.264514},{"c":5.3,"h":5.3,"l":5.29,"n":9,"o":5.29,"t":"2026-06-30T17:30:00Z","v":363,"vw":5.296667},{"c":5.26,"h":5.2601,"l":5.26,"n":20,"o":5.26,"t":"2026-06-30T18:45:00Z","v":674,"vw":5.26002},{"c":5.26,"h":5.26,"l":5.26,"n":5,"o":5.26,"t":"2026-06-30T19:15:00Z","v":439,"vw":5.26},{"c":5.33,"h":5.33,"l":5.17,"n":80,"o":5.25,"t":"2026-06-30T19:30:00Z","v":7521,"vw":5.236358},{"c":5.285,"h":5.41,"l":5.285,"n":76,"o":5.34,"t":"2026-06-30T19:45:00Z","v":3513,"vw":5.332347},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-06-30T20:00:00Z","v":1254,"vw":5.25},{"c":5.1,"h":5.19,"l":5.1,"n":2,"o":5.19,"t":"2026-06-30T21:30:00Z","v":200,"vw":5.145},{"c":5.1899,"h":5.19,"l":5.1899,"n":2,"o":5.19,"t":"2026-06-30T21:45:00Z","v":200,"vw":5.18995},{"c":5.152,"h":5.19,"l":5.152,"n":11,"o":5.1653,"t":"2026-06-30T22:00:00Z","v":1100,"vw":5.174491},{"c":5.1653,"h":5.1653,"l":5.1653,"n":1,"o":5.1653,"t":"2026-06-30T22:15:00Z","v":100,"vw":5.1653},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-06-30T23:30:00Z","v":200,"vw":5.19},{"c":5.12,"h":5.14,"l":5.1189,"n":18,"o":5.1392,"t":"2026-07-01T11:15:00Z","v":5989,"vw":5.121892},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-07-01T12:00:00Z","v":2218,"vw":5.12},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-07-01T13:15:00Z","v":231,"vw":5.14},{"c":5.215,"h":5.24,"l":5.215,"n":3,"o":5.24,"t":"2026-07-01T13:30:00Z","v":650,"vw":5.219167},{"c":5.27,"h":5.27,"l":5.24,"n":13,"o":5.25,"t":"2026-07-01T13:45:00Z","v":2850,"vw":5.257573},{"c":5.39,"h":5.4,"l":5.28,"n":32,"o":5.28,"t":"2026-07-01T14:00:00Z","v":1437,"vw":5.359621},{"c":5.38,"h":5.39,"l":5.38,"n":4,"o":5.39,"t":"2026-07-01T14:45:00Z","v":861,"vw":5.3815},{"c":5.3402,"h":5.3402,"l":5.3402,"n":3,"o":5.3402,"t":"2026-07-01T15:00:00Z","v":1258,"vw":5.3402},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-07-01T15:15:00Z","v":463,"vw":5.36},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-07-01T15:45:00Z","v":151,"vw":5.36},{"c":5.315,"h":5.3501,"l":5.315,"n":18,"o":5.35,"t":"2026-07-01T16:45:00Z","v":1246,"vw":5.329954},{"c":5.295,"h":5.295,"l":5.295,"n":1,"o":5.295,"t":"2026-07-01T18:45:00Z","v":147,"vw":5.295},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-07-01T19:30:00Z","v":253,"vw":5.3},{"c":5.32,"h":5.32,"l":5.31,"n":19,"o":5.31,"t":"2026-07-01T19:45:00Z","v":604,"vw":5.314421},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-07-01T20:00:00Z","v":2328,"vw":5.3},{"c":5.2118,"h":5.2118,"l":5.2118,"n":2,"o":5.2118,"t":"2026-07-02T13:45:00Z","v":501,"vw":5.2118},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-07-02T14:30:00Z","v":789,"vw":5.28},{"c":5.26,"h":5.26,"l":5.26,"n":4,"o":5.26,"t":"2026-07-02T14:45:00Z","v":109,"vw":5.26},{"c":5.25,"h":5.25,"l":5.24,"n":11,"o":5.25,"t":"2026-07-02T15:00:00Z","v":693,"vw":5.245068},{"c":5.25,"h":5.25,"l":5.25,"n":11,"o":5.25,"t":"2026-07-02T15:15:00Z","v":698,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":11,"o":5.26,"t":"2026-07-02T16:15:00Z","v":202,"vw":5.26},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-07-02T16:45:00Z","v":3306,"vw":5.28},{"c":5.25,"h":5.25,"l":5.24,"n":20,"o":5.25,"t":"2026-07-02T17:15:00Z","v":4888,"vw":5.249589},{"c":5.235,"h":5.25,"l":5.2,"n":51,"o":5.21,"t":"2026-07-02T17:45:00Z","v":15307,"vw":5.227565},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-07-02T18:00:00Z","v":201,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":1,"o":5.235,"t":"2026-07-02T18:15:00Z","v":100,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":1,"o":5.235,"t":"2026-07-02T18:30:00Z","v":5000,"vw":5.235},{"c":5.235,"h":5.235,"l":5.235,"n":3,"o":5.235,"t":"2026-07-02T18:45:00Z","v":2081,"vw":5.235},{"c":5.23,"h":5.27,"l":5.23,"n":20,"o":5.25,"t":"2026-07-02T19:15:00Z","v":3787,"vw":5.251619},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-07-02T19:30:00Z","v":107,"vw":5.23},{"c":5.25,"h":5.2586,"l":5.25,"n":23,"o":5.25,"t":"2026-07-02T19:45:00Z","v":1276,"vw":5.250837},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-07-02T20:00:00Z","v":313,"vw":5.26},{"c":5.1011,"h":5.12,"l":5.1011,"n":5,"o":5.12,"t":"2026-07-02T23:45:00Z","v":3000,"vw":5.114525},{"c":5.22,"h":5.22,"l":5.22,"n":5,"o":5.22,"t":"2026-07-06T13:30:00Z","v":1614,"vw":5.22},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-07-06T13:45:00Z","v":102,"vw":5.175},{"c":5.175,"h":5.175,"l":5.175,"n":6,"o":5.175,"t":"2026-07-06T14:00:00Z","v":501,"vw":5.175},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-07-06T14:15:00Z","v":1550,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-07-06T14:30:00Z","v":101,"vw":5.18},{"c":5.18,"h":5.22,"l":5.18,"n":2,"o":5.22,"t":"2026-07-06T14:45:00Z","v":200,"vw":5.2},{"c":5.18,"h":5.18,"l":5.15,"n":11,"o":5.15,"t":"2026-07-06T15:15:00Z","v":1785,"vw":5.178319},{"c":5.235,"h":5.28,"l":5.21,"n":37,"o":5.21,"t":"2026-07-06T15:45:00Z","v":10329,"vw":5.259863},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-07-06T16:00:00Z","v":3260,"vw":5.24},{"c":5.24,"h":5.24,"l":5.235,"n":4,"o":5.235,"t":"2026-07-06T16:15:00Z","v":204,"vw":5.2375},{"c":5.18,"h":5.195,"l":5.13,"n":53,"o":5.195,"t":"2026-07-06T17:30:00Z","v":10642,"vw":5.17997},{"c":5.165,"h":5.165,"l":5.165,"n":5,"o":5.165,"t":"2026-07-06T17:45:00Z","v":429,"vw":5.165},{"c":5.1899,"h":5.1899,"l":5.175,"n":7,"o":5.175,"t":"2026-07-06T18:00:00Z","v":1501,"vw":5.177695},{"c":5.18,"h":5.18,"l":5.17,"n":3,"o":5.17,"t":"2026-07-06T18:15:00Z","v":400,"vw":5.1725},{"c":5.155,"h":5.165,"l":5.13,"n":12,"o":5.165,"t":"2026-07-06T18:45:00Z","v":819,"vw":5.15},{"c":5.155,"h":5.155,"l":5.13,"n":5,"o":5.13,"t":"2026-07-06T19:30:00Z","v":2213,"vw":5.140801},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-07-06T20:00:00Z","v":314,"vw":5.13},{"c":5.18,"h":5.18,"l":5.16,"n":7,"o":5.16,"t":"2026-07-07T13:30:00Z","v":771,"vw":5.168915},{"c":5.18,"h":5.18,"l":5.17,"n":22,"o":5.18,"t":"2026-07-07T13:45:00Z","v":4338,"vw":5.175116},{"c":5.155,"h":5.155,"l":5.155,"n":15,"o":5.155,"t":"2026-07-07T14:00:00Z","v":1289,"vw":5.155},{"c":5.155,"h":5.18,"l":5.155,"n":7,"o":5.155,"t":"2026-07-07T14:15:00Z","v":1633,"vw":5.157586},{"c":5.21,"h":5.21,"l":5.17,"n":6,"o":5.17,"t":"2026-07-07T14:30:00Z","v":937,"vw":5.175},{"c":5.17,"h":5.23,"l":5.15,"n":42,"o":5.15,"t":"2026-07-07T15:00:00Z","v":4584,"vw":5.163796},{"c":5.17,"h":5.23,"l":5.17,"n":4,"o":5.23,"t":"2026-07-07T15:15:00Z","v":310,"vw":5.19},{"c":5.22,"h":5.23,"l":5.19,"n":31,"o":5.2073,"t":"2026-07-07T15:30:00Z","v":4458,"vw":5.196859},{"c":5.295,"h":5.295,"l":5.27,"n":21,"o":5.27,"t":"2026-07-07T16:00:00Z","v":310,"vw":5.280417},{"c":5.36,"h":5.36,"l":5.34,"n":11,"o":5.34,"t":"2026-07-07T16:15:00Z","v":1205,"vw":5.341818},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-07-07T16:30:00Z","v":1000,"vw":5.27},{"c":5.27,"h":5.28,"l":5.27,"n":12,"o":5.28,"t":"2026-07-07T17:45:00Z","v":1018,"vw":5.274181},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-07-07T20:00:00Z","v":309,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-07-07T22:45:00Z","v":101,"vw":5.26},{"c":5.22,"h":5.23,"l":5.22,"n":8,"o":5.23,"t":"2026-07-08T13:30:00Z","v":621,"vw":5.224909},{"c":5.215,"h":5.215,"l":5.215,"n":2,"o":5.215,"t":"2026-07-08T13:45:00Z","v":200,"vw":5.215},{"c":5.1444,"h":5.1812,"l":5.1,"n":51,"o":5.1812,"t":"2026-07-08T14:45:00Z","v":9208,"vw":5.138602},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-07-08T15:00:00Z","v":574,"vw":5.11},{"c":5.12,"h":5.125,"l":5.11,"n":5,"o":5.11,"t":"2026-07-08T15:15:00Z","v":700,"vw":5.116667},{"c":5.12,"h":5.12,"l":5.12,"n":5,"o":5.12,"t":"2026-07-08T15:30:00Z","v":128,"vw":5.12},{"c":5.1273,"h":5.1273,"l":5.1273,"n":1,"o":5.1273,"t":"2026-07-08T15:45:00Z","v":1000,"vw":5.1273},{"c":5.1205,"h":5.1205,"l":5.1205,"n":3,"o":5.1205,"t":"2026-07-08T17:45:00Z","v":150,"vw":5.1205},{"c":5.15,"h":5.16,"l":5.15,"n":35,"o":5.15,"t":"2026-07-08T18:00:00Z","v":1910,"vw":5.1525},{"c":5.15,"h":5.15,"l":5.15,"n":8,"o":5.15,"t":"2026-07-08T18:15:00Z","v":897,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-07-08T18:30:00Z","v":175,"vw":5.17},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-07-08T20:00:00Z","v":2220,"vw":5.17},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-07-08T20:15:00Z","v":200,"vw":5.13},{"c":5.17,"h":5.17,"l":5.17,"n":6,"o":5.17,"t":"2026-07-09T13:30:00Z","v":200,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":9,"o":5.15,"t":"2026-07-09T14:30:00Z","v":433,"vw":5.15},{"c":5.1937,"h":5.1937,"l":5.1937,"n":1,"o":5.1937,"t":"2026-07-09T14:45:00Z","v":100,"vw":5.1937},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-07-09T15:15:00Z","v":106,"vw":5.15},{"c":5.155,"h":5.155,"l":5.155,"n":3,"o":5.155,"t":"2026-07-09T15:30:00Z","v":1434,"vw":5.155},{"c":5.15,"h":5.15,"l":5.135,"n":9,"o":5.135,"t":"2026-07-09T16:30:00Z","v":1969,"vw":5.143037},{"c":5.145,"h":5.145,"l":5.145,"n":8,"o":5.145,"t":"2026-07-09T17:00:00Z","v":700,"vw":5.145},{"c":5.145,"h":5.145,"l":5.145,"n":1,"o":5.145,"t":"2026-07-09T17:45:00Z","v":100,"vw":5.145},{"c":5.06,"h":5.145,"l":5.06,"n":121,"o":5.1201,"t":"2026-07-09T18:00:00Z","v":23283,"vw":5.099765},{"c":5.085,"h":5.085,"l":5.07,"n":12,"o":5.07,"t":"2026-07-09T18:15:00Z","v":759,"vw":5.079574},{"c":5.085,"h":5.1,"l":5.085,"n":6,"o":5.1,"t":"2026-07-09T18:30:00Z","v":264,"vw":5.093274},{"c":5.1,"h":5.1099,"l":5.085,"n":18,"o":5.108,"t":"2026-07-09T18:45:00Z","v":2169,"vw":5.096353},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-07-09T19:00:00Z","v":647,"vw":5.1},{"c":5.1,"h":5.1,"l":5.09,"n":9,"o":5.0913,"t":"2026-07-09T19:15:00Z","v":1804,"vw":5.094629},{"c":5.05,"h":5.08,"l":5.05,"n":46,"o":5.08,"t":"2026-07-09T19:30:00Z","v":2423,"vw":5.061956},{"c":5.0875,"h":5.105,"l":5.07,"n":40,"o":5.07,"t":"2026-07-09T19:45:00Z","v":3242,"vw":5.075498},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-07-09T20:00:00Z","v":2476,"vw":5.08},{"c":5.0748,"h":5.08,"l":5.0707,"n":5,"o":5.08,"t":"2026-07-09T21:00:00Z","v":2500,"vw":5.0759},{"c":5.0723,"h":5.08,"l":5.0719,"n":4,"o":5.08,"t":"2026-07-09T23:15:00Z","v":1000,"vw":5.07599},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-07-09T23:45:00Z","v":200,"vw":5.05},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-07-10T13:30:00Z","v":219,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-10T13:45:00Z","v":100,"vw":5.1},{"c":5.0592,"h":5.0592,"l":5.0592,"n":1,"o":5.0592,"t":"2026-07-10T14:15:00Z","v":100,"vw":5.0592},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-07-10T15:45:00Z","v":100,"vw":5.14},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-07-10T16:45:00Z","v":104,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-07-10T17:00:00Z","v":408,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-07-10T17:30:00Z","v":135,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-10T17:45:00Z","v":200,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-10T18:00:00Z","v":100,"vw":5.1},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-07-10T18:30:00Z","v":200,"vw":5.115},{"c":5.075,"h":5.09,"l":5.075,"n":10,"o":5.09,"t":"2026-07-10T18:45:00Z","v":773,"vw":5.079286},{"c":5.045,"h":5.06,"l":5.04,"n":30,"o":5.05,"t":"2026-07-10T19:15:00Z","v":3321,"vw":5.046517},{"c":5.07,"h":5.1,"l":5.06,"n":32,"o":5.06,"t":"2026-07-10T19:30:00Z","v":4743,"vw":5.086169},{"c":5.035,"h":5.08,"l":5.03,"n":85,"o":5.075,"t":"2026-07-10T19:45:00Z","v":3643,"vw":5.065404},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-07-10T20:00:00Z","v":701,"vw":5.03},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-07-10T20:45:00Z","v":783,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-07-13T13:30:00Z","v":2426,"vw":5.1},{"c":5.15,"h":5.16,"l":5.1,"n":42,"o":5.1,"t":"2026-07-13T13:45:00Z","v":4540,"vw":5.120171},{"c":5.06,"h":5.13,"l":5.06,"n":17,"o":5.105,"t":"2026-07-13T14:00:00Z","v":2308,"vw":5.105908},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-07-13T15:00:00Z","v":293,"vw":5.06},{"c":5.07,"h":5.07,"l":5.07,"n":6,"o":5.07,"t":"2026-07-13T15:15:00Z","v":502,"vw":5.07},{"c":5.09,"h":5.09,"l":5.07,"n":32,"o":5.07,"t":"2026-07-13T15:45:00Z","v":2666,"vw":5.088182},{"c":5.09,"h":5.09,"l":5.09,"n":6,"o":5.09,"t":"2026-07-13T16:00:00Z","v":2646,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":17,"o":5.1,"t":"2026-07-13T16:15:00Z","v":620,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-07-13T16:45:00Z","v":1301,"vw":5.1},{"c":5.1,"h":5.12,"l":5.1,"n":10,"o":5.1,"t":"2026-07-13T17:00:00Z","v":742,"vw":5.104709},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-07-13T17:15:00Z","v":100,"vw":5.095},{"c":5.105,"h":5.105,"l":5.105,"n":2,"o":5.105,"t":"2026-07-13T18:00:00Z","v":2541,"vw":5.105},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-07-13T18:30:00Z","v":730,"vw":5.1},{"c":5.135,"h":5.135,"l":5.11,"n":16,"o":5.11,"t":"2026-07-13T19:00:00Z","v":1105,"vw":5.119522},{"c":5.225,"h":5.225,"l":5.151,"n":33,"o":5.151,"t":"2026-07-13T19:15:00Z","v":6666,"vw":5.18065},{"c":5.21,"h":5.21,"l":5.21,"n":14,"o":5.21,"t":"2026-07-13T19:45:00Z","v":152,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-07-13T20:00:00Z","v":1055,"vw":5.22},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-07-14T15:00:00Z","v":203,"vw":5.17},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-07-14T15:15:00Z","v":886,"vw":5.14},{"c":5.16,"h":5.16,"l":5.16,"n":31,"o":5.16,"t":"2026-07-14T15:30:00Z","v":504,"vw":5.16},{"c":5.155,"h":5.155,"l":5.155,"n":7,"o":5.155,"t":"2026-07-14T15:45:00Z","v":185,"vw":5.155},{"c":5.15,"h":5.15,"l":5.15,"n":14,"o":5.15,"t":"2026-07-14T16:15:00Z","v":10842,"vw":5.15},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-07-14T17:45:00Z","v":105,"vw":5.29},{"c":5.24,"h":5.24,"l":5.24,"n":3,"o":5.24,"t":"2026-07-14T18:15:00Z","v":106,"vw":5.24},{"c":5.28,"h":5.285,"l":5.28,"n":12,"o":5.285,"t":"2026-07-14T19:45:00Z","v":364,"vw":5.283333},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-07-14T20:00:00Z","v":2503,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-07-15T13:30:00Z","v":264,"vw":5.25},{"c":5.31,"h":5.31,"l":5.31,"n":2,"o":5.31,"t":"2026-07-15T13:45:00Z","v":150,"vw":5.31},{"c":5.32,"h":5.335,"l":5.32,"n":14,"o":5.32,"t":"2026-07-15T15:30:00Z","v":1011,"vw":5.322146},{"c":5.27,"h":5.27,"l":5.25,"n":10,"o":5.265,"t":"2026-07-15T15:45:00Z","v":510,"vw":5.261},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-07-15T16:00:00Z","v":210,"vw":5.25},{"c":5.36,"h":5.37,"l":5.24,"n":201,"o":5.26,"t":"2026-07-15T16:30:00Z","v":37325,"vw":5.317417},{"c":5.33,"h":5.33,"l":5.33,"n":12,"o":5.33,"t":"2026-07-15T17:00:00Z","v":234,"vw":5.33},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-07-15T17:15:00Z","v":1000,"vw":5.35},{"c":5.4,"h":5.42,"l":5.4,"n":10,"o":5.4,"t":"2026-07-15T17:45:00Z","v":2325,"vw":5.40381},{"c":5.48,"h":5.48,"l":5.44,"n":30,"o":5.44,"t":"2026-07-15T18:00:00Z","v":662,"vw":5.472203},{"c":5.5,"h":5.5,"l":5.44,"n":52,"o":5.44,"t":"2026-07-15T18:30:00Z","v":1481,"vw":5.486142},{"c":5.42,"h":5.5,"l":5.41,"n":18,"o":5.41,"t":"2026-07-15T19:15:00Z","v":713,"vw":5.428902},{"c":5.465,"h":5.5,"l":5.42,"n":192,"o":5.445,"t":"2026-07-15T19:30:00Z","v":3283,"vw":5.464152},{"c":5.415,"h":5.55,"l":5.395,"n":147,"o":5.465,"t":"2026-07-15T19:45:00Z","v":6860,"vw":5.442756},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-07-15T20:00:00Z","v":1073,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-07-16T13:30:00Z","v":140,"vw":5.38},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-07-16T14:15:00Z","v":161,"vw":5.36},{"c":5.3237,"h":5.41,"l":5.3237,"n":11,"o":5.3475,"t":"2026-07-16T14:30:00Z","v":474,"vw":5.376346},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-07-16T14:45:00Z","v":150,"vw":5.37},{"c":5.4125,"h":5.44,"l":5.37,"n":21,"o":5.37,"t":"2026-07-16T15:45:00Z","v":898,"vw":5.41875},{"c":5.445,"h":5.445,"l":5.445,"n":2,"o":5.445,"t":"2026-07-16T16:45:00Z","v":103,"vw":5.445},{"c":5.55,"h":5.58,"l":5.45,"n":135,"o":5.46,"t":"2026-07-16T17:00:00Z","v":7553,"vw":5.49711},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-07-16T17:15:00Z","v":370,"vw":5.55},{"c":5.59,"h":5.65,"l":5.56,"n":9,"o":5.6,"t":"2026-07-16T17:45:00Z","v":521,"vw":5.61},{"c":5.65,"h":5.65,"l":5.65,"n":4,"o":5.65,"t":"2026-07-16T18:00:00Z","v":125,"vw":5.65},{"c":5.645,"h":5.645,"l":5.645,"n":1,"o":5.645,"t":"2026-07-16T19:45:00Z","v":100,"vw":5.645},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-07-16T20:00:00Z","v":1397,"vw":5.57},{"c":5.54,"h":5.54,"l":5.52,"n":17,"o":5.52,"t":"2026-07-17T13:30:00Z","v":394,"vw":5.525319},{"c":5.465,"h":5.465,"l":5.465,"n":7,"o":5.465,"t":"2026-07-17T15:15:00Z","v":210,"vw":5.465},{"c":5.48,"h":5.48,"l":5.48,"n":8,"o":5.48,"t":"2026-07-17T17:00:00Z","v":411,"vw":5.48},{"c":5.42,"h":5.43,"l":5.42,"n":11,"o":5.43,"t":"2026-07-17T17:30:00Z","v":7607,"vw":5.420132},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-07-17T17:45:00Z","v":100,"vw":5.42},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-07-17T18:00:00Z","v":203,"vw":5.39},{"c":5.39,"h":5.39,"l":5.31,"n":3,"o":5.39,"t":"2026-07-17T18:30:00Z","v":500,"vw":5.374},{"c":5.41,"h":5.41,"l":5.37,"n":8,"o":5.37,"t":"2026-07-17T18:45:00Z","v":356,"vw":5.386667},{"c":5.4,"h":5.4,"l":5.39,"n":17,"o":5.39,"t":"2026-07-17T19:00:00Z","v":575,"vw":5.395},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-07-17T19:45:00Z","v":100,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-07-17T20:00:00Z","v":382,"vw":5.5},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-07-17T20:45:00Z","v":100,"vw":5.57},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-07-17T21:00:00Z","v":100,"vw":5.47},{"c":5.44,"h":5.48,"l":5.44,"n":13,"o":5.48,"t":"2026-07-20T13:30:00Z","v":416,"vw":5.467562},{"c":5.31,"h":5.31,"l":5.31,"n":4,"o":5.31,"t":"2026-07-20T15:30:00Z","v":201,"vw":5.31},{"c":5.32,"h":5.38,"l":5.32,"n":27,"o":5.38,"t":"2026-07-20T19:30:00Z","v":2370,"vw":5.336268},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-07-20T20:00:00Z","v":926,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-07-21T14:45:00Z","v":100,"vw":5.3},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-07-21T18:00:00Z","v":1206,"vw":5.37},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-07-21T19:15:00Z","v":200,"vw":5.35},{"c":5.35,"h":5.375,"l":5.35,"n":63,"o":5.375,"t":"2026-07-21T19:45:00Z","v":2037,"vw":5.36533},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-07-21T20:00:00Z","v":2210,"vw":5.4},{"c":5.33,"h":5.33,"l":5.33,"n":3,"o":5.33,"t":"2026-07-22T14:15:00Z","v":202,"vw":5.33},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-07-22T14:45:00Z","v":108,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-07-22T15:00:00Z","v":119,"vw":5.3},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-07-22T15:15:00Z","v":107,"vw":5.28},{"c":5.245,"h":5.245,"l":5.245,"n":6,"o":5.245,"t":"2026-07-22T15:30:00Z","v":108,"vw":5.245},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-07-22T15:45:00Z","v":200,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-07-22T16:15:00Z","v":130,"vw":5.22},{"c":5.18,"h":5.2,"l":5.18,"n":20,"o":5.2,"t":"2026-07-22T18:15:00Z","v":545,"vw":5.1925},{"c":5.18,"h":5.18,"l":5.155,"n":7,"o":5.155,"t":"2026-07-22T18:30:00Z","v":348,"vw":5.168333},{"c":5.12,"h":5.12,"l":5.12,"n":9,"o":5.12,"t":"2026-07-22T18:45:00Z","v":232,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-07-22T19:00:00Z","v":100,"vw":5.12},{"c":5.1,"h":5.13,"l":5.1,"n":20,"o":5.12,"t":"2026-07-22T19:45:00Z","v":3656,"vw":5.119546},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-07-22T20:00:00Z","v":1223,"vw":5.13},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-07-23T14:15:00Z","v":100,"vw":5.135},{"c":5.1716,"h":5.1716,"l":5.1716,"n":1,"o":5.1716,"t":"2026-07-23T14:30:00Z","v":500,"vw":5.1716},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-07-23T16:45:00Z","v":262,"vw":5.14},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-07-23T18:30:00Z","v":239,"vw":5.17},{"c":5.145,"h":5.145,"l":5.145,"n":1,"o":5.145,"t":"2026-07-23T18:45:00Z","v":100,"vw":5.145},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-07-23T19:30:00Z","v":100,"vw":5.16},{"c":5.12,"h":5.12,"l":5.12,"n":25,"o":5.12,"t":"2026-07-23T19:45:00Z","v":564,"vw":5.12},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-07-23T20:00:00Z","v":579,"vw":5.07},{"c":5.0974,"h":5.0974,"l":5.0974,"n":1,"o":5.0974,"t":"2026-07-24T15:00:00Z","v":100,"vw":5.0974},{"c":5.1,"h":5.1,"l":5.07,"n":2,"o":5.07,"t":"2026-07-24T15:45:00Z","v":690,"vw":5.078261},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-24T16:00:00Z","v":100,"vw":5.1},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-07-24T16:45:00Z","v":100,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-24T18:30:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-07-24T19:00:00Z","v":452,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-07-24T19:45:00Z","v":110,"vw":5.11},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-07-24T20:00:00Z","v":233,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-07-27T13:30:00Z","v":245,"vw":5.09},{"c":5.1599,"h":5.1599,"l":5.159,"n":4,"o":5.159,"t":"2026-07-27T14:00:00Z","v":982,"vw":5.15967},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-07-27T14:15:00Z","v":200,"vw":5.09},{"c":5.16,"h":5.16,"l":5.125,"n":4,"o":5.125,"t":"2026-07-27T15:15:00Z","v":270,"vw":5.138109},{"c":5.24,"h":5.24,"l":5.15,"n":74,"o":5.155,"t":"2026-07-27T17:45:00Z","v":7345,"vw":5.16912},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-07-27T18:30:00Z","v":103,"vw":5.28},{"c":5.24,"h":5.26,"l":5.24,"n":76,"o":5.24,"t":"2026-07-27T19:45:00Z","v":1200,"vw":5.247},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-07-27T20:00:00Z","v":402,"vw":5.22},{"c":5.28,"h":5.28,"l":5.28,"n":6,"o":5.28,"t":"2026-07-28T13:45:00Z","v":114,"vw":5.28},{"c":5.4378,"h":5.4378,"l":5.28,"n":3,"o":5.28,"t":"2026-07-28T15:30:00Z","v":586,"vw":5.3589},{"c":5.15,"h":5.3,"l":5.15,"n":37,"o":5.3,"t":"2026-07-28T16:00:00Z","v":15260,"vw":5.157152},{"c":5.4,"h":5.4,"l":5.27,"n":148,"o":5.3,"t":"2026-07-28T16:15:00Z","v":17982,"vw":5.345789},{"c":5.33,"h":5.33,"l":5.33,"n":28,"o":5.33,"t":"2026-07-28T17:15:00Z","v":127,"vw":5.33},{"c":5.4,"h":5.4,"l":5.31,"n":22,"o":5.31,"t":"2026-07-28T17:30:00Z","v":411,"vw":5.355},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-07-28T18:00:00Z","v":106,"vw":5.32},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-07-28T19:15:00Z","v":200,"vw":5.22},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-07-29T13:30:00Z","v":106,"vw":5.28},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-07-29T14:00:00Z","v":200,"vw":5.08},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-07-29T14:30:00Z","v":3500,"vw":5.28},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-07-29T15:45:00Z","v":100,"vw":5.26},{"c":5.275,"h":5.275,"l":5.22,"n":4,"o":5.27,"t":"2026-07-29T17:30:00Z","v":500,"vw":5.254},{"c":5.27,"h":5.27,"l":5.26,"n":6,"o":5.26,"t":"2026-07-29T18:30:00Z","v":236,"vw":5.265},{"c":5.21,"h":5.21,"l":5.21,"n":10,"o":5.21,"t":"2026-07-29T19:30:00Z","v":243,"vw":5.21},{"c":5.17,"h":5.2,"l":5.11,"n":12,"o":5.12,"t":"2026-07-29T19:45:00Z","v":1094,"vw":5.155869},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-07-29T20:00:00Z","v":400,"vw":5.4},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-07-29T22:30:00Z","v":1000,"vw":5.29},{"c":5.06,"h":5.12,"l":5.06,"n":19,"o":5.12,"t":"2026-07-30T13:30:00Z","v":2282,"vw":5.075959},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-07-30T13:45:00Z","v":944,"vw":5.1},{"c":5.06,"h":5.06,"l":5.05,"n":28,"o":5.06,"t":"2026-07-30T14:00:00Z","v":2127,"vw":5.057138},{"c":4.99,"h":5.02,"l":4.99,"n":53,"o":5.02,"t":"2026-07-30T14:30:00Z","v":2442,"vw":5.013037},{"c":4.9839,"h":4.9839,"l":4.9839,"n":3,"o":4.9839,"t":"2026-07-30T14:45:00Z","v":522,"vw":4.9839},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-07-30T15:00:00Z","v":1349,"vw":4.93},{"c":4.9242,"h":4.93,"l":4.9242,"n":19,"o":4.93,"t":"2026-07-30T15:15:00Z","v":969,"vw":4.925961},{"c":4.92,"h":4.93,"l":4.92,"n":6,"o":4.93,"t":"2026-07-30T15:30:00Z","v":2503,"vw":4.928681},{"c":4.96,"h":4.96,"l":4.9526,"n":8,"o":4.9526,"t":"2026-07-30T15:45:00Z","v":926,"vw":4.955521},{"c":4.844,"h":4.86,"l":4.844,"n":26,"o":4.86,"t":"2026-07-30T16:30:00Z","v":2272,"vw":4.848632},{"c":4.74,"h":4.8203,"l":4.74,"n":34,"o":4.8203,"t":"2026-07-30T16:45:00Z","v":1905,"vw":4.800313},{"c":4.8,"h":4.8,"l":4.7999,"n":13,"o":4.8,"t":"2026-07-30T17:00:00Z","v":3694,"vw":4.799974},{"c":4.9231,"h":4.9231,"l":4.9231,"n":1,"o":4.9231,"t":"2026-07-30T17:15:00Z","v":107,"vw":4.9231},{"c":4.775,"h":4.775,"l":4.775,"n":4,"o":4.775,"t":"2026-07-30T17:30:00Z","v":664,"vw":4.775},{"c":4.775,"h":4.775,"l":4.775,"n":4,"o":4.775,"t":"2026-07-30T17:45:00Z","v":417,"vw":4.775},{"c":4.854,"h":4.89,"l":4.79,"n":15,"o":4.79,"t":"2026-07-30T18:00:00Z","v":2596,"vw":4.853893},{"c":4.8786,"h":4.8786,"l":4.8786,"n":2,"o":4.8786,"t":"2026-07-30T18:15:00Z","v":122,"vw":4.8786},{"c":4.8,"h":4.85,"l":4.8,"n":10,"o":4.85,"t":"2026-07-30T18:30:00Z","v":12973,"vw":4.804439},{"c":4.83,"h":4.84,"l":4.8,"n":12,"o":4.8,"t":"2026-07-30T18:45:00Z","v":3677,"vw":4.807397},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-07-30T19:00:00Z","v":100,"vw":4.93},{"c":4.87,"h":4.87,"l":4.8,"n":14,"o":4.8,"t":"2026-07-30T19:15:00Z","v":5973,"vw":4.8022},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-07-30T19:30:00Z","v":190,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-07-30T19:45:00Z","v":349,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-07-30T20:00:00Z","v":417,"vw":4.9},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-07-30T21:00:00Z","v":101,"vw":5.08},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-07-30T21:45:00Z","v":100,"vw":5},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-07-31T13:30:00Z","v":506,"vw":4.9},{"c":4.845,"h":4.845,"l":4.845,"n":6,"o":4.845,"t":"2026-07-31T18:30:00Z","v":293,"vw":4.845},{"c":4.87,"h":4.87,"l":4.8452,"n":11,"o":4.86,"t":"2026-07-31T18:45:00Z","v":1734,"vw":4.850913},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-07-31T19:30:00Z","v":135,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":10,"o":4.88,"t":"2026-07-31T19:45:00Z","v":173,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-07-31T20:00:00Z","v":534,"vw":4.88},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-07-31T22:15:00Z","v":208,"vw":4.97},{"c":5,"h":5.01,"l":4.95,"n":17,"o":4.95,"t":"2026-08-03T13:30:00Z","v":1259,"vw":4.975054},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-08-03T14:00:00Z","v":143,"vw":5},{"c":4.97,"h":4.98,"l":4.97,"n":11,"o":4.98,"t":"2026-08-03T15:00:00Z","v":920,"vw":4.972376},{"c":4.96,"h":4.96,"l":4.96,"n":9,"o":4.96,"t":"2026-08-03T16:30:00Z","v":274,"vw":4.96},{"c":4.95,"h":4.96,"l":4.95,"n":10,"o":4.955,"t":"2026-08-03T17:45:00Z","v":2285,"vw":4.959318},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-08-03T18:00:00Z","v":300,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-08-03T18:15:00Z","v":188,"vw":4.94},{"c":4.95,"h":4.95,"l":4.93,"n":5,"o":4.93,"t":"2026-08-03T19:00:00Z","v":311,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-03T19:30:00Z","v":100,"vw":4.94},{"c":4.96,"h":4.96,"l":4.96,"n":12,"o":4.96,"t":"2026-08-03T19:45:00Z","v":279,"vw":4.96},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-08-03T20:00:00Z","v":469,"vw":5.02},{"c":5.0293,"h":5.0293,"l":5.0293,"n":2,"o":5.0293,"t":"2026-08-04T13:30:00Z","v":1202,"vw":5.0293},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-08-04T13:45:00Z","v":329,"vw":4.96},{"c":4.87,"h":4.91,"l":4.87,"n":10,"o":4.91,"t":"2026-08-04T14:15:00Z","v":2466,"vw":4.887323},{"c":4.855,"h":4.855,"l":4.855,"n":2,"o":4.855,"t":"2026-08-04T14:30:00Z","v":109,"vw":4.855},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-08-04T15:30:00Z","v":170,"vw":4.875},{"c":4.88,"h":4.9,"l":4.71,"n":132,"o":4.86,"t":"2026-08-04T16:15:00Z","v":38163,"vw":4.806214},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-04T16:30:00Z","v":100,"vw":4.83},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-08-04T16:45:00Z","v":100,"vw":4.92},{"c":5.018,"h":5.018,"l":5.018,"n":5,"o":5.018,"t":"2026-08-04T17:15:00Z","v":242,"vw":5.018},{"c":4.9,"h":4.9,"l":4.86,"n":11,"o":4.86,"t":"2026-08-04T17:30:00Z","v":1886,"vw":4.884915},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-08-04T18:00:00Z","v":605,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-08-04T18:30:00Z","v":171,"vw":4.91},{"c":4.88,"h":4.88,"l":4.88,"n":8,"o":4.88,"t":"2026-08-04T19:00:00Z","v":517,"vw":4.88},{"c":4.9,"h":4.9,"l":4.82,"n":56,"o":4.87,"t":"2026-08-04T19:45:00Z","v":2274,"vw":4.859834},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-08-04T20:00:00Z","v":3524,"vw":4.84},{"c":4.8899,"h":4.8899,"l":4.8899,"n":5,"o":4.8899,"t":"2026-08-05T14:15:00Z","v":213,"vw":4.8899},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-08-05T14:30:00Z","v":500,"vw":4.835},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-08-05T15:45:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":4,"o":4.8,"t":"2026-08-05T17:15:00Z","v":448,"vw":4.8},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-08-05T17:30:00Z","v":500,"vw":4.815},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-08-05T17:45:00Z","v":200,"vw":4.8},{"c":4.84,"h":4.84,"l":4.83,"n":6,"o":4.83,"t":"2026-08-05T18:30:00Z","v":444,"vw":4.835},{"c":4.83,"h":4.83,"l":4.83,"n":18,"o":4.83,"t":"2026-08-05T18:45:00Z","v":6569,"vw":4.83},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-08-05T19:00:00Z","v":360,"vw":4.8},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-08-05T20:00:00Z","v":504,"vw":4.84},{"c":4.7625,"h":4.84,"l":4.7625,"n":6,"o":4.79,"t":"2026-08-06T14:15:00Z","v":1247,"vw":4.787095},{"c":4.79,"h":4.79,"l":4.7575,"n":6,"o":4.7575,"t":"2026-08-06T14:30:00Z","v":1502,"vw":4.771277},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-08-06T14:45:00Z","v":1000,"vw":4.75},{"c":4.85,"h":4.85,"l":4.75,"n":7,"o":4.75,"t":"2026-08-06T15:00:00Z","v":2160,"vw":4.762597},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-08-06T15:15:00Z","v":200,"vw":4.88},{"c":4.89,"h":4.89,"l":4.75,"n":14,"o":4.75,"t":"2026-08-06T15:30:00Z","v":1220,"vw":4.77668},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-08-06T16:00:00Z","v":200,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-08-06T16:30:00Z","v":200,"vw":4.89},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-08-06T16:45:00Z","v":100,"vw":4.77},{"c":4.88,"h":4.88,"l":4.825,"n":8,"o":4.825,"t":"2026-08-06T17:00:00Z","v":678,"vw":4.835},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-08-06T17:30:00Z","v":200,"vw":4.88},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-08-06T18:15:00Z","v":200,"vw":4.83},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-08-06T18:30:00Z","v":169,"vw":4.81},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-08-06T18:45:00Z","v":200,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-08-06T19:30:00Z","v":200,"vw":4.88},{"c":4.86,"h":4.86,"l":4.77,"n":13,"o":4.77,"t":"2026-08-06T19:45:00Z","v":520,"vw":4.799508},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-08-06T20:00:00Z","v":186,"vw":4.86},{"c":4.7621,"h":4.7621,"l":4.7621,"n":4,"o":4.7621,"t":"2026-08-07T13:30:00Z","v":201,"vw":4.7621},{"c":4.785,"h":4.785,"l":4.785,"n":6,"o":4.785,"t":"2026-08-07T14:00:00Z","v":1104,"vw":4.785},{"c":4.7812,"h":4.7812,"l":4.7585,"n":3,"o":4.7585,"t":"2026-08-07T14:15:00Z","v":1060,"vw":4.76985},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-08-07T14:30:00Z","v":200,"vw":4.81},{"c":4.89,"h":4.89,"l":4.82,"n":7,"o":4.82,"t":"2026-08-07T15:30:00Z","v":335,"vw":4.855},{"c":4.89,"h":4.89,"l":4.7401,"n":10,"o":4.82,"t":"2026-08-07T16:00:00Z","v":1179,"vw":4.768255},{"c":4.825,"h":4.825,"l":4.825,"n":13,"o":4.825,"t":"2026-08-07T16:30:00Z","v":366,"vw":4.825},{"c":4.7661,"h":4.7661,"l":4.7661,"n":6,"o":4.7661,"t":"2026-08-07T16:45:00Z","v":272,"vw":4.7661},{"c":4.85,"h":4.88,"l":4.8,"n":15,"o":4.84,"t":"2026-08-07T18:00:00Z","v":1308,"vw":4.814463},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-08-07T18:30:00Z","v":118,"vw":4.83},{"c":4.835,"h":4.835,"l":4.835,"n":5,"o":4.835,"t":"2026-08-07T18:45:00Z","v":121,"vw":4.835},{"c":4.83,"h":4.83,"l":4.83,"n":11,"o":4.83,"t":"2026-08-07T19:00:00Z","v":531,"vw":4.83},{"c":4.88,"h":4.88,"l":4.821,"n":22,"o":4.84,"t":"2026-08-07T19:30:00Z","v":1426,"vw":4.83349},{"c":4.84,"h":4.85,"l":4.805,"n":38,"o":4.84,"t":"2026-08-07T19:45:00Z","v":1620,"vw":4.841648},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-08-07T20:00:00Z","v":1071,"vw":4.82},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-08-07T21:30:00Z","v":100,"vw":4.91},{"c":5,"h":5,"l":5,"n":9,"o":5,"t":"2026-08-07T23:15:00Z","v":206,"vw":5},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-08-10T13:30:00Z","v":494,"vw":4.9},{"c":4.8318,"h":4.865,"l":4.8318,"n":5,"o":4.865,"t":"2026-08-10T13:45:00Z","v":1850,"vw":4.860257},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-08-10T14:00:00Z","v":102,"vw":4.89},{"c":4.8301,"h":4.8301,"l":4.8301,"n":2,"o":4.8301,"t":"2026-08-10T14:30:00Z","v":168,"vw":4.8301},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-08-10T15:00:00Z","v":833,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":9,"o":4.82,"t":"2026-08-10T15:45:00Z","v":1172,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":8,"o":4.8,"t":"2026-08-10T16:00:00Z","v":376,"vw":4.8},{"c":4.7601,"h":4.7601,"l":4.7601,"n":1,"o":4.7601,"t":"2026-08-10T16:30:00Z","v":1000,"vw":4.7601},{"c":4.76,"h":4.77,"l":4.76,"n":30,"o":4.76,"t":"2026-08-10T16:45:00Z","v":2368,"vw":4.763253},{"c":4.7717,"h":4.7717,"l":4.7717,"n":1,"o":4.7717,"t":"2026-08-10T17:30:00Z","v":202,"vw":4.7717},{"c":4.78,"h":4.79,"l":4.78,"n":24,"o":4.79,"t":"2026-08-10T17:45:00Z","v":1063,"vw":4.784286},{"c":4.82,"h":4.82,"l":4.805,"n":8,"o":4.805,"t":"2026-08-10T18:00:00Z","v":564,"vw":4.808},{"c":4.7801,"h":4.7801,"l":4.7801,"n":3,"o":4.7801,"t":"2026-08-10T19:00:00Z","v":121,"vw":4.7801},{"c":4.77,"h":4.79,"l":4.77,"n":9,"o":4.79,"t":"2026-08-10T19:15:00Z","v":1151,"vw":4.775483},{"c":4.82,"h":4.82,"l":4.76,"n":19,"o":4.76,"t":"2026-08-10T19:45:00Z","v":1374,"vw":4.791111},{"c":4.845,"h":4.845,"l":4.845,"n":1,"o":4.845,"t":"2026-08-10T20:00:00Z","v":213,"vw":4.845},{"c":4.7696,"h":4.7696,"l":4.7696,"n":1,"o":4.7696,"t":"2026-08-11T13:45:00Z","v":1500,"vw":4.7696},{"c":4.825,"h":4.873,"l":4.7696,"n":10,"o":4.825,"t":"2026-08-11T14:00:00Z","v":3097,"vw":4.807644},{"c":4.7696,"h":4.7696,"l":4.7696,"n":1,"o":4.7696,"t":"2026-08-11T14:15:00Z","v":1000,"vw":4.7696},{"c":4.7701,"h":4.78,"l":4.77,"n":10,"o":4.78,"t":"2026-08-11T18:00:00Z","v":660,"vw":4.774725},{"c":4.7601,"h":4.7601,"l":4.7601,"n":1,"o":4.7601,"t":"2026-08-11T18:30:00Z","v":222,"vw":4.7601},{"c":4.765,"h":4.765,"l":4.765,"n":5,"o":4.765,"t":"2026-08-11T19:30:00Z","v":126,"vw":4.765},{"c":4.76,"h":4.77,"l":4.76,"n":24,"o":4.77,"t":"2026-08-11T19:45:00Z","v":933,"vw":4.766667},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-08-11T20:00:00Z","v":715,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-08-12T13:30:00Z","v":219,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-08-12T13:45:00Z","v":110,"vw":4.77},{"c":4.72,"h":4.76,"l":4.72,"n":28,"o":4.76,"t":"2026-08-12T14:30:00Z","v":1898,"vw":4.733788},{"c":4.7172,"h":4.725,"l":4.65,"n":38,"o":4.725,"t":"2026-08-12T14:45:00Z","v":3376,"vw":4.700167},{"c":4.6831,"h":4.685,"l":4.6831,"n":3,"o":4.685,"t":"2026-08-12T15:00:00Z","v":1150,"vw":4.684587},{"c":4.641,"h":4.641,"l":4.641,"n":1,"o":4.641,"t":"2026-08-12T15:30:00Z","v":620,"vw":4.641},{"c":4.685,"h":4.685,"l":4.685,"n":8,"o":4.685,"t":"2026-08-12T16:00:00Z","v":726,"vw":4.685},{"c":4.66,"h":4.66,"l":4.63,"n":23,"o":4.63,"t":"2026-08-12T16:45:00Z","v":1355,"vw":4.6575},{"c":4.695,"h":4.695,"l":4.64,"n":26,"o":4.64,"t":"2026-08-12T17:30:00Z","v":1908,"vw":4.668371},{"c":4.68,"h":4.68,"l":4.68,"n":7,"o":4.68,"t":"2026-08-12T18:00:00Z","v":223,"vw":4.68},{"c":4.6908,"h":4.6908,"l":4.6908,"n":1,"o":4.6908,"t":"2026-08-12T18:15:00Z","v":500,"vw":4.6908},{"c":4.685,"h":4.685,"l":4.685,"n":1,"o":4.685,"t":"2026-08-12T18:30:00Z","v":400,"vw":4.685},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-08-12T18:45:00Z","v":1004,"vw":4.65},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-08-12T19:00:00Z","v":450,"vw":4.69},{"c":4.71,"h":4.71,"l":4.64,"n":29,"o":4.64,"t":"2026-08-12T19:45:00Z","v":1075,"vw":4.687749},{"c":4.675,"h":4.675,"l":4.675,"n":2,"o":4.675,"t":"2026-08-12T20:00:00Z","v":258,"vw":4.675},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-08-13T13:45:00Z","v":246,"vw":4.75},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-08-13T16:00:00Z","v":100,"vw":4.67},{"c":4.6515,"h":4.6515,"l":4.6515,"n":1,"o":4.6515,"t":"2026-08-13T16:45:00Z","v":128,"vw":4.6515},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-08-13T17:15:00Z","v":600,"vw":4.74},{"c":4.77,"h":4.77,"l":4.735,"n":18,"o":4.735,"t":"2026-08-13T17:30:00Z","v":1330,"vw":4.760126},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-08-13T18:00:00Z","v":387,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-08-13T19:00:00Z","v":800,"vw":4.73},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-13T19:15:00Z","v":100,"vw":4.79},{"c":4.735,"h":4.735,"l":4.735,"n":1,"o":4.735,"t":"2026-08-13T20:00:00Z","v":576,"vw":4.735},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-08-14T13:30:00Z","v":137,"vw":4.68},{"c":4.8598,"h":4.8598,"l":4.8598,"n":1,"o":4.8598,"t":"2026-08-14T13:45:00Z","v":400,"vw":4.8598},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-08-14T14:00:00Z","v":101,"vw":4.67},{"c":4.725,"h":4.725,"l":4.725,"n":1,"o":4.725,"t":"2026-08-14T16:45:00Z","v":100,"vw":4.725},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-08-14T18:00:00Z","v":536,"vw":4.73},{"c":4.73,"h":4.73,"l":4.66,"n":16,"o":4.73,"t":"2026-08-14T18:30:00Z","v":1876,"vw":4.719778},{"c":4.7344,"h":4.7344,"l":4.7,"n":2,"o":4.7,"t":"2026-08-14T18:45:00Z","v":600,"vw":4.728667},{"c":4.725,"h":4.725,"l":4.725,"n":4,"o":4.725,"t":"2026-08-14T19:15:00Z","v":206,"vw":4.725},{"c":4.715,"h":4.715,"l":4.715,"n":7,"o":4.715,"t":"2026-08-14T19:30:00Z","v":399,"vw":4.715},{"c":4.6614,"h":4.6614,"l":4.66,"n":12,"o":4.66,"t":"2026-08-14T19:45:00Z","v":1042,"vw":4.66083},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-14T20:00:00Z","v":237,"vw":4.66},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-08-17T12:30:00Z","v":304,"vw":4.78},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-08-17T13:00:00Z","v":1010,"vw":4.76},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-08-17T13:30:00Z","v":551,"vw":4.66},{"c":4.62,"h":4.63,"l":4.62,"n":12,"o":4.63,"t":"2026-08-17T14:15:00Z","v":1728,"vw":4.629314},{"c":4.62,"h":4.63,"l":4.62,"n":11,"o":4.627,"t":"2026-08-17T14:30:00Z","v":4368,"vw":4.625242},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-17T14:45:00Z","v":1000,"vw":4.62},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-08-17T15:15:00Z","v":450,"vw":4.615},{"c":4.58,"h":4.58,"l":4.58,"n":13,"o":4.58,"t":"2026-08-17T15:30:00Z","v":144,"vw":4.58},{"c":4.55,"h":4.57,"l":4.55,"n":19,"o":4.57,"t":"2026-08-17T16:00:00Z","v":827,"vw":4.553236},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-08-17T16:15:00Z","v":204,"vw":4.55},{"c":4.51,"h":4.54,"l":4.51,"n":7,"o":4.54,"t":"2026-08-17T16:45:00Z","v":857,"vw":4.536104},{"c":4.53,"h":4.53,"l":4.53,"n":20,"o":4.53,"t":"2026-08-17T17:15:00Z","v":9589,"vw":4.53},{"c":4.55,"h":4.55,"l":4.53,"n":2,"o":4.53,"t":"2026-08-17T18:15:00Z","v":700,"vw":4.544286},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-08-17T18:30:00Z","v":137,"vw":4.55},{"c":4.49,"h":4.53,"l":4.49,"n":21,"o":4.53,"t":"2026-08-17T19:00:00Z","v":1395,"vw":4.522467},{"c":4.52,"h":4.52,"l":4.49,"n":4,"o":4.49,"t":"2026-08-17T19:15:00Z","v":214,"vw":4.505},{"c":4.51,"h":4.52,"l":4.49,"n":144,"o":4.49,"t":"2026-08-17T19:45:00Z","v":12031,"vw":4.500098},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-17T20:00:00Z","v":2203,"vw":4.5},{"c":4.72,"h":4.72,"l":4.65,"n":18,"o":4.65,"t":"2026-08-18T13:15:00Z","v":337,"vw":4.685},{"c":4.5803,"h":4.61,"l":4.4505,"n":23,"o":4.585,"t":"2026-08-18T13:30:00Z","v":3067,"vw":4.532452},{"c":4.5807,"h":4.5807,"l":4.5807,"n":1,"o":4.5807,"t":"2026-08-18T13:45:00Z","v":2000,"vw":4.5807},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-08-18T14:15:00Z","v":1066,"vw":4.55},{"c":4.54,"h":4.555,"l":4.54,"n":2,"o":4.555,"t":"2026-08-18T14:45:00Z","v":200,"vw":4.5475},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-08-18T15:00:00Z","v":150,"vw":4.535},{"c":4.54,"h":4.55,"l":4.54,"n":5,"o":4.55,"t":"2026-08-18T15:30:00Z","v":282,"vw":4.545407},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-08-18T16:00:00Z","v":524,"vw":4.55},{"c":4.55,"h":4.575,"l":4.55,"n":12,"o":4.575,"t":"2026-08-18T16:15:00Z","v":3081,"vw":4.558711},{"c":4.53,"h":4.53,"l":4.525,"n":7,"o":4.525,"t":"2026-08-18T17:00:00Z","v":1679,"vw":4.528898},{"c":4.52,"h":4.53,"l":4.52,"n":17,"o":4.53,"t":"2026-08-18T17:45:00Z","v":4107,"vw":4.522554},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-08-18T18:00:00Z","v":118,"vw":4.5},{"c":4.4717,"h":4.4717,"l":4.4717,"n":1,"o":4.4717,"t":"2026-08-18T18:30:00Z","v":400,"vw":4.4717},{"c":4.47,"h":4.505,"l":4.47,"n":8,"o":4.4875,"t":"2026-08-18T18:45:00Z","v":1000,"vw":4.488765},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-08-18T19:00:00Z","v":200,"vw":4.54},{"c":4.5,"h":4.54,"l":4.5,"n":9,"o":4.54,"t":"2026-08-18T19:15:00Z","v":1190,"vw":4.524391},{"c":4.545,"h":4.545,"l":4.48,"n":33,"o":4.48,"t":"2026-08-18T19:30:00Z","v":3602,"vw":4.50171},{"c":4.51,"h":4.52,"l":4.47,"n":30,"o":4.5,"t":"2026-08-18T19:45:00Z","v":1696,"vw":4.499478},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-08-18T20:00:00Z","v":233,"vw":4.52},{"c":4.515,"h":4.515,"l":4.5,"n":7,"o":4.5,"t":"2026-08-19T13:30:00Z","v":3022,"vw":4.50994},{"c":4.5091,"h":4.5091,"l":4.5091,"n":2,"o":4.5091,"t":"2026-08-19T13:45:00Z","v":163,"vw":4.5091},{"c":4.55,"h":4.55,"l":4.53,"n":18,"o":4.53,"t":"2026-08-19T14:15:00Z","v":1306,"vw":4.534174},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-08-19T15:00:00Z","v":100,"vw":4.565},{"c":4.55,"h":4.565,"l":4.55,"n":6,"o":4.565,"t":"2026-08-19T15:15:00Z","v":706,"vw":4.558571},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-08-19T15:30:00Z","v":100,"vw":4.565},{"c":4.59,"h":4.61,"l":4.59,"n":9,"o":4.61,"t":"2026-08-19T16:30:00Z","v":513,"vw":4.605},{"c":4.5901,"h":4.6101,"l":4.59,"n":27,"o":4.61,"t":"2026-08-19T18:30:00Z","v":5290,"vw":4.606699},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-08-19T19:00:00Z","v":100,"vw":4.58},{"c":4.5601,"h":4.57,"l":4.5601,"n":5,"o":4.57,"t":"2026-08-19T19:30:00Z","v":693,"vw":4.5618},{"c":4.56,"h":4.56,"l":4.52,"n":38,"o":4.56,"t":"2026-08-19T19:45:00Z","v":1520,"vw":4.544556},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-08-19T20:00:00Z","v":2528,"vw":4.56},{"c":4.5821,"h":4.5821,"l":4.5821,"n":2,"o":4.5821,"t":"2026-08-20T14:15:00Z","v":109,"vw":4.5821},{"c":4.6056,"h":4.6056,"l":4.6056,"n":1,"o":4.6056,"t":"2026-08-20T14:30:00Z","v":430,"vw":4.6056},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-08-20T15:30:00Z","v":200,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-08-20T16:45:00Z","v":100,"vw":4.53},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-08-20T18:45:00Z","v":137,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-08-20T19:30:00Z","v":109,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":13,"o":4.56,"t":"2026-08-20T19:45:00Z","v":771,"vw":4.56},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-08-20T20:00:00Z","v":216,"vw":4.53},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-08-21T14:15:00Z","v":1874,"vw":4.57},{"c":4.516,"h":4.516,"l":4.516,"n":1,"o":4.516,"t":"2026-08-21T14:30:00Z","v":142,"vw":4.516},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-08-21T15:15:00Z","v":104,"vw":4.5},{"c":4.611,"h":4.611,"l":4.611,"n":3,"o":4.611,"t":"2026-08-21T16:30:00Z","v":552,"vw":4.611},{"c":4.51,"h":4.51,"l":4.51,"n":10,"o":4.51,"t":"2026-08-21T18:00:00Z","v":354,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-08-21T19:30:00Z","v":144,"vw":4.51},{"c":4.52,"h":4.52,"l":4.51,"n":27,"o":4.51,"t":"2026-08-21T19:45:00Z","v":680,"vw":4.51304},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-08-21T20:00:00Z","v":430,"vw":4.53},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-24T15:15:00Z","v":108,"vw":4.62},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-08-24T16:00:00Z","v":100,"vw":4.475},{"c":4.6032,"h":4.6032,"l":4.6032,"n":3,"o":4.6032,"t":"2026-08-24T18:30:00Z","v":428,"vw":4.6032},{"c":4.51,"h":4.51,"l":4.49,"n":29,"o":4.49,"t":"2026-08-24T19:45:00Z","v":452,"vw":4.5},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-08-24T20:00:00Z","v":980,"vw":4.47},{"c":4.48,"h":4.4958,"l":4.48,"n":4,"o":4.4958,"t":"2026-08-25T13:30:00Z","v":219,"vw":4.488204},{"c":4.5116,"h":4.5116,"l":4.5116,"n":4,"o":4.5116,"t":"2026-08-25T16:15:00Z","v":293,"vw":4.5116},{"c":4.525,"h":4.525,"l":4.515,"n":14,"o":4.515,"t":"2026-08-25T16:45:00Z","v":1160,"vw":4.524},{"c":4.525,"h":4.525,"l":4.525,"n":2,"o":4.525,"t":"2026-08-25T18:45:00Z","v":103,"vw":4.525},{"c":4.535,"h":4.535,"l":4.535,"n":3,"o":4.535,"t":"2026-08-25T19:15:00Z","v":146,"vw":4.535},{"c":4.555,"h":4.57,"l":4.535,"n":16,"o":4.535,"t":"2026-08-25T19:30:00Z","v":1134,"vw":4.548236},{"c":4.54,"h":4.555,"l":4.54,"n":29,"o":4.54,"t":"2026-08-25T19:45:00Z","v":835,"vw":4.545},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-08-25T20:00:00Z","v":230,"vw":4.505},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-08-26T13:30:00Z","v":492,"vw":4.48},{"c":4.5137,"h":4.5137,"l":4.5137,"n":13,"o":4.5137,"t":"2026-08-26T14:45:00Z","v":611,"vw":4.5137},{"c":4.545,"h":4.545,"l":4.545,"n":14,"o":4.545,"t":"2026-08-26T16:30:00Z","v":539,"vw":4.545},{"c":4.5,"h":4.525,"l":4.5,"n":21,"o":4.525,"t":"2026-08-26T16:45:00Z","v":1973,"vw":4.510355},{"c":4.35,"h":4.49,"l":4.35,"n":44,"o":4.49,"t":"2026-08-26T17:00:00Z","v":2658,"vw":4.4707},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-08-26T17:15:00Z","v":500,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-08-26T18:00:00Z","v":400,"vw":4.43},{"c":4.4717,"h":4.4717,"l":4.43,"n":4,"o":4.43,"t":"2026-08-26T18:15:00Z","v":751,"vw":4.44668},{"c":4.415,"h":4.415,"l":4.415,"n":7,"o":4.415,"t":"2026-08-26T19:30:00Z","v":396,"vw":4.415},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-08-26T20:00:00Z","v":394,"vw":4.44},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-08-27T13:30:00Z","v":952,"vw":4.47},{"c":4.5,"h":4.5,"l":4.38,"n":2,"o":4.38,"t":"2026-08-27T13:45:00Z","v":1000,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-08-27T15:30:00Z","v":217,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-08-27T16:45:00Z","v":350,"vw":4.42},{"c":4.405,"h":4.405,"l":4.405,"n":6,"o":4.405,"t":"2026-08-27T17:15:00Z","v":284,"vw":4.405},{"c":4.4006,"h":4.42,"l":4.4006,"n":2,"o":4.42,"t":"2026-08-27T17:30:00Z","v":200,"vw":4.4103},{"c":4.53,"h":4.53,"l":4.475,"n":41,"o":4.475,"t":"2026-08-27T18:00:00Z","v":2135,"vw":4.484749},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-08-27T20:00:00Z","v":265,"vw":4.48},{"c":4.4387,"h":4.4387,"l":4.4387,"n":1,"o":4.4387,"t":"2026-08-28T13:30:00Z","v":355,"vw":4.4387},{"c":4.5,"h":4.5,"l":4.47,"n":18,"o":4.48,"t":"2026-08-28T14:00:00Z","v":898,"vw":4.481758},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-08-28T14:45:00Z","v":275,"vw":4.535},{"c":4.5001,"h":4.5001,"l":4.5001,"n":6,"o":4.5001,"t":"2026-08-28T15:00:00Z","v":591,"vw":4.5001},{"c":4.48,"h":4.5001,"l":4.4629,"n":15,"o":4.5,"t":"2026-08-28T16:30:00Z","v":4276,"vw":4.474702},{"c":4.475,"h":4.5029,"l":4.4,"n":26,"o":4.4801,"t":"2026-08-28T16:45:00Z","v":5531,"vw":4.467986},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-08-28T17:00:00Z","v":650,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-08-28T17:15:00Z","v":779,"vw":4.47},{"c":4.4101,"h":4.419,"l":4.41,"n":27,"o":4.419,"t":"2026-08-28T17:30:00Z","v":1583,"vw":4.410762},{"c":4.4107,"h":4.4107,"l":4.4,"n":5,"o":4.4,"t":"2026-08-28T17:45:00Z","v":403,"vw":4.408025},{"c":4.4499,"h":4.4499,"l":4.4499,"n":2,"o":4.4499,"t":"2026-08-28T18:45:00Z","v":254,"vw":4.4499},{"c":4.49,"h":4.49,"l":4.42,"n":54,"o":4.42,"t":"2026-08-28T19:00:00Z","v":4007,"vw":4.454613},{"c":4.45,"h":4.47,"l":4.45,"n":18,"o":4.47,"t":"2026-08-28T19:45:00Z","v":339,"vw":4.458029},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-08-28T20:00:00Z","v":183,"vw":4.4},{"c":4.32,"h":4.32,"l":4.32,"n":10,"o":4.32,"t":"2026-08-31T12:15:00Z","v":212,"vw":4.32},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-08-31T13:30:00Z","v":426,"vw":4.39},{"c":4.41,"h":4.41,"l":4.41,"n":28,"o":4.41,"t":"2026-08-31T14:45:00Z","v":1850,"vw":4.41},{"c":4.4,"h":4.41,"l":4.36,"n":26,"o":4.41,"t":"2026-08-31T15:15:00Z","v":5539,"vw":4.365536},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-08-31T15:45:00Z","v":100,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-08-31T17:00:00Z","v":5241,"vw":4.42},{"c":4.3788,"h":4.399,"l":4.3788,"n":7,"o":4.399,"t":"2026-08-31T17:15:00Z","v":529,"vw":4.392911},{"c":4.37,"h":4.37,"l":4.3334,"n":14,"o":4.37,"t":"2026-08-31T17:30:00Z","v":874,"vw":4.353299},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-08-31T17:45:00Z","v":206,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-08-31T18:15:00Z","v":155,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-08-31T18:30:00Z","v":134,"vw":4.33},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-08-31T18:45:00Z","v":113,"vw":4.325},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-08-31T20:00:00Z","v":206,"vw":4.345},{"c":4.35,"h":4.3503,"l":4.35,"n":3,"o":4.3503,"t":"2026-09-01T14:15:00Z","v":300,"vw":4.3501},{"c":4.3001,"h":4.35,"l":4.3001,"n":4,"o":4.35,"t":"2026-09-01T14:30:00Z","v":470,"vw":4.322278},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-01T14:45:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-01T15:45:00Z","v":101,"vw":4.34},{"c":4.36,"h":4.3824,"l":4.36,"n":3,"o":4.38,"t":"2026-09-01T16:45:00Z","v":300,"vw":4.374133},{"c":4.366,"h":4.366,"l":4.366,"n":1,"o":4.366,"t":"2026-09-01T17:15:00Z","v":100,"vw":4.366},{"c":4.3245,"h":4.3245,"l":4.32,"n":3,"o":4.32,"t":"2026-09-01T18:00:00Z","v":409,"vw":4.323375},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-01T18:15:00Z","v":800,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-01T20:00:00Z","v":175,"vw":4.31},{"c":4.385,"h":4.385,"l":4.385,"n":2,"o":4.385,"t":"2026-09-02T15:15:00Z","v":465,"vw":4.385},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-02T16:45:00Z","v":600,"vw":4.45},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-09-02T17:30:00Z","v":500,"vw":4.385},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-09-02T19:15:00Z","v":106,"vw":4.35},{"c":4.32,"h":4.32,"l":4.32,"n":46,"o":4.32,"t":"2026-09-02T19:45:00Z","v":1069,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-02T20:00:00Z","v":2292,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-03T13:30:00Z","v":120,"vw":4.32},{"c":4.3201,"h":4.3201,"l":4.32,"n":7,"o":4.32,"t":"2026-09-03T14:45:00Z","v":3515,"vw":4.320057},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-03T16:00:00Z","v":100,"vw":4.29},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-03T16:45:00Z","v":100,"vw":4.33},{"c":4.21,"h":4.315,"l":4.18,"n":56,"o":4.315,"t":"2026-09-03T17:00:00Z","v":4206,"vw":4.252198},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-03T17:15:00Z","v":100,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-03T17:45:00Z","v":100,"vw":4.22},{"c":4.245,"h":4.245,"l":4.245,"n":1,"o":4.245,"t":"2026-09-03T18:15:00Z","v":100,"vw":4.245},{"c":4.195,"h":4.21,"l":4.195,"n":17,"o":4.21,"t":"2026-09-03T19:30:00Z","v":1860,"vw":4.200303},{"c":4.11,"h":4.18,"l":4.11,"n":120,"o":4.18,"t":"2026-09-03T19:45:00Z","v":3105,"vw":4.135083},{"c":4.13,"h":4.13,"l":4.12,"n":3,"o":4.12,"t":"2026-09-03T20:00:00Z","v":471,"vw":4.122146},{"c":4.162,"h":4.162,"l":4.02,"n":12,"o":4.07,"t":"2026-09-04T13:30:00Z","v":2319,"vw":4.087548},{"c":4.1029,"h":4.1029,"l":4.1029,"n":3,"o":4.1029,"t":"2026-09-04T15:45:00Z","v":511,"vw":4.1029},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-04T17:00:00Z","v":300,"vw":4.07},{"c":4.09,"h":4.09,"l":4.085,"n":19,"o":4.085,"t":"2026-09-04T19:30:00Z","v":2824,"vw":4.087826},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-04T20:00:00Z","v":421,"vw":4.07},{"c":4.0441,"h":4.11,"l":4.0441,"n":4,"o":4.11,"t":"2026-09-08T13:30:00Z","v":643,"vw":4.097279},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-08T13:45:00Z","v":220,"vw":4.04},{"c":4.03,"h":4.05,"l":4.03,"n":13,"o":4.05,"t":"2026-09-08T14:00:00Z","v":710,"vw":4.035},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-09-08T14:30:00Z","v":136,"vw":3.97},{"c":3.95,"h":3.95,"l":3.9341,"n":2,"o":3.9341,"t":"2026-09-08T15:30:00Z","v":200,"vw":3.94205},{"c":4.0009,"h":4.0009,"l":3.975,"n":5,"o":3.98,"t":"2026-09-08T15:45:00Z","v":820,"vw":3.9821},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-08T16:30:00Z","v":449,"vw":4.03},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-08T17:30:00Z","v":461,"vw":3.99},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-09-08T18:45:00Z","v":1005,"vw":3.975},{"c":3.975,"h":3.975,"l":3.96,"n":5,"o":3.975,"t":"2026-09-08T19:15:00Z","v":440,"vw":3.970814},{"c":3.975,"h":3.98,"l":3.975,"n":14,"o":3.98,"t":"2026-09-08T19:30:00Z","v":509,"vw":3.976111},{"c":3.96,"h":3.98,"l":3.95,"n":80,"o":3.975,"t":"2026-09-08T19:45:00Z","v":2583,"vw":3.962229},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-08T20:00:00Z","v":1953,"vw":3.95},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-08T22:15:00Z","v":100,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-08T23:00:00Z","v":100,"vw":4.02},{"c":4,"h":4,"l":3.95,"n":7,"o":3.95,"t":"2026-09-09T13:30:00Z","v":690,"vw":3.989401},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-09T14:30:00Z","v":175,"vw":3.98},{"c":3.92,"h":3.92,"l":3.91,"n":7,"o":3.91,"t":"2026-09-09T15:30:00Z","v":521,"vw":3.913788},{"c":3.95,"h":3.99,"l":3.95,"n":3,"o":3.95,"t":"2026-09-09T16:30:00Z","v":797,"vw":3.959636},{"c":3.955,"h":3.955,"l":3.955,"n":5,"o":3.955,"t":"2026-09-09T16:45:00Z","v":145,"vw":3.955},{"c":3.935,"h":3.935,"l":3.91,"n":11,"o":3.92,"t":"2026-09-09T17:00:00Z","v":705,"vw":3.91895},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-09-09T17:15:00Z","v":213,"vw":3.935},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-09-09T17:30:00Z","v":108,"vw":3.935},{"c":3.935,"h":3.935,"l":3.935,"n":4,"o":3.935,"t":"2026-09-09T18:00:00Z","v":334,"vw":3.935},{"c":3.905,"h":3.91,"l":3.905,"n":14,"o":3.91,"t":"2026-09-09T18:15:00Z","v":1075,"vw":3.909363},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-09-09T18:45:00Z","v":128,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-09-09T19:00:00Z","v":313,"vw":3.89},{"c":3.9,"h":3.9,"l":3.875,"n":3,"o":3.875,"t":"2026-09-09T19:15:00Z","v":257,"vw":3.885294},{"c":3.8624,"h":3.88,"l":3.8624,"n":5,"o":3.88,"t":"2026-09-09T19:30:00Z","v":688,"vw":3.867414},{"c":3.905,"h":3.95,"l":3.825,"n":49,"o":3.85,"t":"2026-09-09T19:45:00Z","v":2219,"vw":3.860647},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-09T20:00:00Z","v":260,"vw":3.82},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-10T11:45:00Z","v":500,"vw":3.76},{"c":3.8217,"h":3.8217,"l":3.8217,"n":2,"o":3.8217,"t":"2026-09-10T15:00:00Z","v":259,"vw":3.8217},{"c":3.785,"h":3.785,"l":3.785,"n":4,"o":3.785,"t":"2026-09-10T15:30:00Z","v":190,"vw":3.785},{"c":3.91,"h":3.91,"l":3.86,"n":7,"o":3.91,"t":"2026-09-10T15:45:00Z","v":755,"vw":3.902888},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-09-10T16:00:00Z","v":134,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-10T17:15:00Z","v":102,"vw":3.86},{"c":3.8501,"h":3.8501,"l":3.8501,"n":4,"o":3.8501,"t":"2026-09-10T18:00:00Z","v":564,"vw":3.8501},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-09-10T18:15:00Z","v":113,"vw":3.945},{"c":3.9045,"h":3.9045,"l":3.9045,"n":1,"o":3.9045,"t":"2026-09-10T18:30:00Z","v":100,"vw":3.9045},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-10T19:00:00Z","v":113,"vw":4.04},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-09-10T19:15:00Z","v":110,"vw":3.945},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-09-10T19:30:00Z","v":110,"vw":3.97},{"c":3.9788,"h":3.9788,"l":3.975,"n":44,"o":3.975,"t":"2026-09-10T19:45:00Z","v":419,"vw":3.9769},{"c":4.04,"h":4.04,"l":4.01,"n":3,"o":4.01,"t":"2026-09-10T20:00:00Z","v":900,"vw":4.015966},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-09-10T21:45:00Z","v":178,"vw":4.12},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-09-11T13:30:00Z","v":136,"vw":4.04},{"c":3.975,"h":3.975,"l":3.82,"n":8,"o":3.82,"t":"2026-09-11T14:00:00Z","v":514,"vw":3.905669},{"c":3.91,"h":3.91,"l":3.9,"n":5,"o":3.9,"t":"2026-09-11T16:45:00Z","v":309,"vw":3.905},{"c":3.8,"h":3.83,"l":3.8,"n":15,"o":3.81,"t":"2026-09-11T17:00:00Z","v":1463,"vw":3.807768},{"c":3.85,"h":3.85,"l":3.82,"n":16,"o":3.82,"t":"2026-09-11T17:15:00Z","v":1126,"vw":3.841304},{"c":3.9184,"h":3.9184,"l":3.9184,"n":1,"o":3.9184,"t":"2026-09-11T17:30:00Z","v":543,"vw":3.9184},{"c":3.9198,"h":3.9198,"l":3.9198,"n":1,"o":3.9198,"t":"2026-09-11T17:45:00Z","v":100,"vw":3.9198},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-11T18:30:00Z","v":100,"vw":3.87},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-09-11T19:15:00Z","v":292,"vw":3.92},{"c":3.92,"h":3.94,"l":3.92,"n":21,"o":3.94,"t":"2026-09-11T19:45:00Z","v":3471,"vw":3.922218},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-11T20:00:00Z","v":436,"vw":3.93},{"c":3.79,"h":3.82,"l":3.79,"n":5,"o":3.82,"t":"2026-09-14T11:00:00Z","v":650,"vw":3.805508},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-14T13:30:00Z","v":354,"vw":3.9},{"c":3.94,"h":3.94,"l":3.85,"n":3,"o":3.85,"t":"2026-09-14T13:45:00Z","v":948,"vw":3.907569},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-14T14:45:00Z","v":178,"vw":4.04},{"c":4.0028,"h":4.0028,"l":3.94,"n":12,"o":4.0016,"t":"2026-09-14T15:15:00Z","v":896,"vw":3.981117},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-14T15:30:00Z","v":110,"vw":3.86},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-14T16:45:00Z","v":100,"vw":3.88},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-14T17:00:00Z","v":104,"vw":3.96},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-14T18:15:00Z","v":100,"vw":3.85},{"c":3.83,"h":3.865,"l":3.83,"n":7,"o":3.865,"t":"2026-09-14T18:45:00Z","v":382,"vw":3.843514},{"c":3.81,"h":3.835,"l":3.81,"n":2,"o":3.835,"t":"2026-09-14T19:00:00Z","v":200,"vw":3.8225},{"c":3.805,"h":3.82,"l":3.785,"n":24,"o":3.8,"t":"2026-09-14T19:15:00Z","v":1334,"vw":3.797436},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-14T19:30:00Z","v":290,"vw":3.81},{"c":3.76,"h":3.8,"l":3.76,"n":87,"o":3.8,"t":"2026-09-14T19:45:00Z","v":2145,"vw":3.778333},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-09-14T20:00:00Z","v":472,"vw":3.76},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-14T20:45:00Z","v":100,"vw":3.83},{"c":3.81,"h":3.81,"l":3.77,"n":8,"o":3.77,"t":"2026-09-15T14:00:00Z","v":1233,"vw":3.806482},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-15T16:45:00Z","v":200,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-15T17:15:00Z","v":119,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-15T18:15:00Z","v":100,"vw":3.79},{"c":3.66,"h":3.76,"l":3.66,"n":25,"o":3.76,"t":"2026-09-15T18:30:00Z","v":1745,"vw":3.721046},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-09-15T18:45:00Z","v":113,"vw":3.65},{"c":3.65,"h":3.65,"l":3.61,"n":25,"o":3.61,"t":"2026-09-15T19:15:00Z","v":1311,"vw":3.637995},{"c":3.67,"h":3.67,"l":3.65,"n":8,"o":3.65,"t":"2026-09-15T19:30:00Z","v":537,"vw":3.664286},{"c":3.63,"h":3.65,"l":3.63,"n":47,"o":3.65,"t":"2026-09-15T19:45:00Z","v":2091,"vw":3.643092},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-15T20:00:00Z","v":802,"vw":3.63},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-09-16T12:30:00Z","v":105,"vw":3.83},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-16T13:00:00Z","v":104,"vw":3.86},{"c":3.97,"h":4.03,"l":3.8,"n":21,"o":3.9,"t":"2026-09-16T13:30:00Z","v":4210,"vw":3.996907},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-09-16T13:45:00Z","v":114,"vw":3.97},{"c":3.73,"h":3.87,"l":3.73,"n":16,"o":3.84,"t":"2026-09-16T14:15:00Z","v":4417,"vw":3.815853},{"c":3.73,"h":3.73,"l":3.7201,"n":3,"o":3.7201,"t":"2026-09-16T14:30:00Z","v":210,"vw":3.72505},{"c":3.8283,"h":3.8283,"l":3.8283,"n":1,"o":3.8283,"t":"2026-09-16T14:45:00Z","v":1004,"vw":3.8283},{"c":3.8675,"h":3.87,"l":3.8675,"n":5,"o":3.87,"t":"2026-09-16T15:15:00Z","v":2200,"vw":3.869773},{"c":3.84,"h":3.845,"l":3.84,"n":6,"o":3.845,"t":"2026-09-16T15:30:00Z","v":3986,"vw":3.840477},{"c":3.885,"h":3.92,"l":3.885,"n":22,"o":3.91,"t":"2026-09-16T17:00:00Z","v":1232,"vw":3.893571},{"c":3.99,"h":3.99,"l":3.92,"n":14,"o":3.92,"t":"2026-09-16T17:15:00Z","v":1186,"vw":3.954704},{"c":3.935,"h":3.99,"l":3.935,"n":7,"o":3.99,"t":"2026-09-16T17:30:00Z","v":442,"vw":3.972143},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-16T17:45:00Z","v":196,"vw":4.02},{"c":3.97,"h":4.09,"l":3.97,"n":17,"o":4.04,"t":"2026-09-16T18:00:00Z","v":3538,"vw":4.060133},{"c":4.03,"h":4.03,"l":3.93,"n":47,"o":4.005,"t":"2026-09-16T18:15:00Z","v":4700,"vw":4.004559},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-09-16T18:30:00Z","v":201,"vw":3.95},{"c":4.0399,"h":4.04,"l":4.0399,"n":7,"o":4.04,"t":"2026-09-16T18:45:00Z","v":739,"vw":4.039984},{"c":4,"h":4,"l":3.95,"n":5,"o":3.95,"t":"2026-09-16T19:15:00Z","v":302,"vw":3.980769},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-09-16T19:30:00Z","v":403,"vw":3.94},{"c":3.99,"h":4,"l":3.99,"n":30,"o":4,"t":"2026-09-16T19:45:00Z","v":1265,"vw":3.997076},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-09-16T20:00:00Z","v":1535,"vw":3.99},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-16T23:00:00Z","v":101,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-17T13:00:00Z","v":111,"vw":4.08},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-17T13:45:00Z","v":1020,"vw":3.85},{"c":3.9,"h":3.9,"l":3.77,"n":15,"o":3.79,"t":"2026-09-17T14:00:00Z","v":11570,"vw":3.877683},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-17T14:15:00Z","v":1010,"vw":3.87},{"c":3.78,"h":3.925,"l":3.78,"n":25,"o":3.925,"t":"2026-09-17T14:30:00Z","v":3250,"vw":3.802595},{"c":3.89,"h":3.89,"l":3.855,"n":5,"o":3.855,"t":"2026-09-17T14:45:00Z","v":715,"vw":3.879986},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-09-17T15:00:00Z","v":161,"vw":3.92},{"c":3.9001,"h":3.968,"l":3.9001,"n":4,"o":3.968,"t":"2026-09-17T17:15:00Z","v":335,"vw":3.94084},{"c":3.91,"h":3.92,"l":3.91,"n":30,"o":3.92,"t":"2026-09-17T19:45:00Z","v":1266,"vw":3.917642},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-17T20:00:00Z","v":378,"vw":3.88},{"c":3.85,"h":3.9,"l":3.85,"n":10,"o":3.9,"t":"2026-09-18T13:30:00Z","v":1169,"vw":3.855437},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-09-18T14:00:00Z","v":508,"vw":3.88},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-18T15:15:00Z","v":165,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-09-18T15:45:00Z","v":276,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-18T16:30:00Z","v":100,"vw":3.85},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-18T17:15:00Z","v":100,"vw":3.88},{"c":3.8743,"h":3.8743,"l":3.8743,"n":1,"o":3.8743,"t":"2026-09-18T18:30:00Z","v":136,"vw":3.8743},{"c":3.909,"h":3.909,"l":3.909,"n":1,"o":3.909,"t":"2026-09-18T18:45:00Z","v":250,"vw":3.909},{"c":3.95,"h":3.95,"l":3.88,"n":20,"o":3.9,"t":"2026-09-18T19:15:00Z","v":1770,"vw":3.909185},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-09-18T19:30:00Z","v":140,"vw":3.91},{"c":3.93,"h":3.93,"l":3.91,"n":14,"o":3.91,"t":"2026-09-18T19:45:00Z","v":608,"vw":3.914525},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-18T20:00:00Z","v":4294,"vw":3.91},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-09-21T13:30:00Z","v":204,"vw":4.045},{"c":4.1466,"h":4.1466,"l":4.1466,"n":4,"o":4.1466,"t":"2026-09-21T13:45:00Z","v":153,"vw":4.1466},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-21T14:45:00Z","v":100,"vw":3.92},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-21T18:15:00Z","v":379,"vw":3.99},{"c":3.99,"h":4.06,"l":3.99,"n":3,"o":4.06,"t":"2026-09-21T18:30:00Z","v":5247,"vw":3.993283},{"c":4.0054,"h":4.0054,"l":4.0054,"n":3,"o":4.0054,"t":"2026-09-21T19:45:00Z","v":140,"vw":4.0054},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-21T20:00:00Z","v":118,"vw":4},{"c":4.07,"h":4.0795,"l":4.07,"n":10,"o":4.07,"t":"2026-09-22T14:15:00Z","v":996,"vw":4.072111},{"c":4,"h":4,"l":3.9937,"n":7,"o":3.9937,"t":"2026-09-22T17:00:00Z","v":232,"vw":3.99685},{"c":3.99,"h":4,"l":3.99,"n":61,"o":4,"t":"2026-09-22T19:45:00Z","v":2201,"vw":3.998718},{"c":3.9,"h":3.97,"l":3.9,"n":2,"o":3.97,"t":"2026-09-22T20:00:00Z","v":1594,"vw":3.926524},{"c":3.93,"h":3.93,"l":3.93,"n":7,"o":3.93,"t":"2026-09-23T13:30:00Z","v":768,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-23T14:00:00Z","v":700,"vw":3.93},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-23T14:45:00Z","v":100,"vw":3.86},{"c":3.9205,"h":3.9205,"l":3.9205,"n":2,"o":3.9205,"t":"2026-09-23T15:00:00Z","v":105,"vw":3.9205},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-23T15:15:00Z","v":143,"vw":3.92},{"c":3.9233,"h":3.9233,"l":3.9233,"n":3,"o":3.9233,"t":"2026-09-23T15:30:00Z","v":379,"vw":3.9233},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-09-23T16:30:00Z","v":200,"vw":3.925},{"c":3.855,"h":3.855,"l":3.855,"n":1,"o":3.855,"t":"2026-09-23T16:45:00Z","v":100,"vw":3.855},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-23T18:00:00Z","v":277,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-23T18:45:00Z","v":189,"vw":3.9},{"c":3.86,"h":3.89,"l":3.85,"n":22,"o":3.88,"t":"2026-09-23T19:45:00Z","v":1199,"vw":3.865309},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-23T20:00:00Z","v":1179,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-24T16:30:00Z","v":500,"vw":3.85},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-09-24T18:45:00Z","v":210,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-09-24T20:00:00Z","v":197,"vw":3.77},{"c":3.8436,"h":3.8436,"l":3.8436,"n":1,"o":3.8436,"t":"2026-09-25T13:30:00Z","v":220,"vw":3.8436},{"c":3.755,"h":3.7674,"l":3.755,"n":3,"o":3.7674,"t":"2026-09-25T17:15:00Z","v":458,"vw":3.764644},{"c":3.73,"h":3.75,"l":3.73,"n":9,"o":3.75,"t":"2026-09-25T17:45:00Z","v":763,"vw":3.733774},{"c":3.6755,"h":3.6934,"l":3.6755,"n":4,"o":3.6934,"t":"2026-09-25T19:00:00Z","v":1027,"vw":3.691411},{"c":3.683,"h":3.683,"l":3.66,"n":2,"o":3.66,"t":"2026-09-25T19:15:00Z","v":350,"vw":3.676429},{"c":3.6674,"h":3.67,"l":3.6674,"n":7,"o":3.67,"t":"2026-09-25T19:30:00Z","v":360,"vw":3.668886},{"c":3.6094,"h":3.66,"l":3.555,"n":63,"o":3.66,"t":"2026-09-25T19:45:00Z","v":18928,"vw":3.612886},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-25T20:00:00Z","v":291,"vw":3.55},{"c":3.48,"h":3.5,"l":3.48,"n":4,"o":3.5,"t":"2026-09-25T23:30:00Z","v":1641,"vw":3.48253},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-09-28T11:00:00Z","v":100,"vw":3.7},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-09-28T12:30:00Z","v":513,"vw":3.8},{"c":3.455,"h":3.71,"l":3.39,"n":41,"o":3.71,"t":"2026-09-28T13:30:00Z","v":5350,"vw":3.598447},{"c":3.38,"h":3.4929,"l":3.38,"n":6,"o":3.4929,"t":"2026-09-28T13:45:00Z","v":359,"vw":3.451085},{"c":3.49,"h":3.49,"l":3.48,"n":6,"o":3.48,"t":"2026-09-28T14:00:00Z","v":340,"vw":3.485},{"c":3.54,"h":3.54,"l":3.52,"n":8,"o":3.52,"t":"2026-09-28T14:15:00Z","v":1182,"vw":3.538182},{"c":3.51,"h":3.51,"l":3.51,"n":6,"o":3.51,"t":"2026-09-28T15:00:00Z","v":166,"vw":3.51},{"c":3.5415,"h":3.61,"l":3.51,"n":18,"o":3.51,"t":"2026-09-28T15:30:00Z","v":2625,"vw":3.550877},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-09-28T15:45:00Z","v":843,"vw":3.54},{"c":3.6028,"h":3.6028,"l":3.6028,"n":3,"o":3.6028,"t":"2026-09-28T16:00:00Z","v":1107,"vw":3.6028},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-28T16:15:00Z","v":100,"vw":3.47},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-09-28T16:30:00Z","v":1000,"vw":3.565},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-09-28T16:45:00Z","v":324,"vw":3.56},{"c":3.5293,"h":3.5293,"l":3.5293,"n":1,"o":3.5293,"t":"2026-09-28T17:00:00Z","v":134,"vw":3.5293},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-09-28T18:15:00Z","v":112,"vw":3.545},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-09-28T18:30:00Z","v":874,"vw":3.55},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-28T19:15:00Z","v":100,"vw":3.51},{"c":3.47,"h":3.565,"l":3.47,"n":12,"o":3.48,"t":"2026-09-28T19:45:00Z","v":928,"vw":3.508604},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-28T20:00:00Z","v":480,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-28T22:15:00Z","v":204,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-09-28T22:30:00Z","v":1850,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-29T08:00:00Z","v":785,"vw":3.47},{"c":3.41,"h":3.44,"l":3.41,"n":8,"o":3.44,"t":"2026-09-29T13:30:00Z","v":1290,"vw":3.4375},{"c":3.66,"h":3.66,"l":3.5651,"n":4,"o":3.5651,"t":"2026-09-29T14:00:00Z","v":2790,"vw":3.568557},{"c":3.58,"h":3.58,"l":3.58,"n":15,"o":3.58,"t":"2026-09-29T14:30:00Z","v":3612,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-09-29T14:45:00Z","v":6411,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-29T16:15:00Z","v":117,"vw":3.58},{"c":3.465,"h":3.465,"l":3.46,"n":7,"o":3.46,"t":"2026-09-29T16:30:00Z","v":475,"vw":3.46125},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-29T17:00:00Z","v":100,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-09-29T17:15:00Z","v":101,"vw":3.51},{"c":3.55,"h":3.55,"l":3.5054,"n":4,"o":3.5054,"t":"2026-09-29T17:30:00Z","v":349,"vw":3.518253},{"c":3.55,"h":3.55,"l":3.525,"n":3,"o":3.525,"t":"2026-09-29T17:45:00Z","v":201,"vw":3.5375},{"c":3.55,"h":3.57,"l":3.55,"n":4,"o":3.57,"t":"2026-09-29T18:00:00Z","v":842,"vw":3.567619},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-29T18:30:00Z","v":100,"vw":3.55},{"c":3.57,"h":3.64,"l":3.55,"n":7,"o":3.55,"t":"2026-09-29T18:45:00Z","v":1361,"vw":3.594504},{"c":3.5775,"h":3.6,"l":3.5775,"n":4,"o":3.6,"t":"2026-09-29T19:00:00Z","v":680,"vw":3.596681},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-09-29T19:30:00Z","v":100,"vw":3.555},{"c":3.62,"h":3.62,"l":3.555,"n":27,"o":3.555,"t":"2026-09-29T19:45:00Z","v":1378,"vw":3.582007},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-29T20:00:00Z","v":364,"vw":3.52},{"c":3.69,"h":3.69,"l":3.59,"n":12,"o":3.59,"t":"2026-09-30T13:45:00Z","v":1379,"vw":3.645768},{"c":3.81,"h":3.81,"l":3.74,"n":17,"o":3.74,"t":"2026-09-30T14:00:00Z","v":2226,"vw":3.751565},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-09-30T14:30:00Z","v":119,"vw":3.84},{"c":3.755,"h":3.84,"l":3.755,"n":2,"o":3.84,"t":"2026-09-30T15:00:00Z","v":501,"vw":3.797415},{"c":3.755,"h":3.755,"l":3.755,"n":1,"o":3.755,"t":"2026-09-30T15:15:00Z","v":100,"vw":3.755},{"c":3.76,"h":3.76,"l":3.76,"n":24,"o":3.76,"t":"2026-09-30T15:45:00Z","v":123,"vw":3.76},{"c":3.745,"h":3.77,"l":3.745,"n":6,"o":3.76,"t":"2026-09-30T17:15:00Z","v":1298,"vw":3.748333},{"c":3.75,"h":3.75,"l":3.67,"n":6,"o":3.67,"t":"2026-09-30T17:30:00Z","v":617,"vw":3.6947},{"c":3.705,"h":3.705,"l":3.66,"n":4,"o":3.66,"t":"2026-09-30T17:45:00Z","v":408,"vw":3.675},{"c":3.66,"h":3.68,"l":3.66,"n":2,"o":3.68,"t":"2026-09-30T18:00:00Z","v":388,"vw":3.665155},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-09-30T18:15:00Z","v":384,"vw":3.66},{"c":3.7,"h":3.7,"l":3.66,"n":2,"o":3.66,"t":"2026-09-30T18:30:00Z","v":388,"vw":3.670309},{"c":3.72,"h":3.72,"l":3.66,"n":14,"o":3.66,"t":"2026-09-30T18:45:00Z","v":12591,"vw":3.670297},{"c":3.67,"h":3.675,"l":3.67,"n":2,"o":3.675,"t":"2026-09-30T19:00:00Z","v":400,"vw":3.67125},{"c":3.69,"h":3.695,"l":3.69,"n":4,"o":3.695,"t":"2026-09-30T19:15:00Z","v":598,"vw":3.692551},{"c":3.62,"h":3.72,"l":3.62,"n":32,"o":3.72,"t":"2026-09-30T19:45:00Z","v":1979,"vw":3.649487},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-30T20:00:00Z","v":913,"vw":3.7},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-30T20:30:00Z","v":1000,"vw":3.63},{"c":3.75,"h":3.75,"l":3.655,"n":8,"o":3.747,"t":"2026-10-01T15:30:00Z","v":3154,"vw":3.661056},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-01T15:45:00Z","v":100,"vw":3.67},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-01T17:00:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.71,"l":3.7,"n":8,"o":3.71,"t":"2026-10-01T19:15:00Z","v":3019,"vw":3.701012},{"c":3.73,"h":3.73,"l":3.73,"n":8,"o":3.73,"t":"2026-10-01T19:30:00Z","v":353,"vw":3.73},{"c":3.685,"h":3.705,"l":3.68,"n":24,"o":3.705,"t":"2026-10-01T19:45:00Z","v":662,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-01T20:00:00Z","v":135,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-02T12:30:00Z","v":150,"vw":3.68},{"c":3.83,"h":3.83,"l":3.81,"n":10,"o":3.81,"t":"2026-10-02T13:45:00Z","v":1520,"vw":3.820847},{"c":3.835,"h":3.835,"l":3.835,"n":1,"o":3.835,"t":"2026-10-02T14:00:00Z","v":100,"vw":3.835},{"c":3.95,"h":3.95,"l":3.92,"n":22,"o":3.93,"t":"2026-10-02T14:45:00Z","v":3614,"vw":3.924582},{"c":3.99,"h":3.99,"l":3.99,"n":12,"o":3.99,"t":"2026-10-02T15:30:00Z","v":181,"vw":3.99},{"c":4.04,"h":4.04,"l":4.037,"n":12,"o":4.037,"t":"2026-10-02T15:45:00Z","v":371,"vw":4.0385},{"c":3.98,"h":4.01,"l":3.98,"n":19,"o":4.01,"t":"2026-10-02T16:00:00Z","v":382,"vw":3.995},{"c":4.06,"h":4.06,"l":4.06,"n":23,"o":4.06,"t":"2026-10-02T16:45:00Z","v":1124,"vw":4.06},{"c":3.99,"h":4,"l":3.99,"n":12,"o":4,"t":"2026-10-02T17:15:00Z","v":427,"vw":3.995},{"c":4.04,"h":4.04,"l":3.97,"n":7,"o":3.97,"t":"2026-10-02T18:45:00Z","v":730,"vw":4.021398},{"c":4.05,"h":4.05,"l":4.04,"n":3,"o":4.04,"t":"2026-10-02T19:15:00Z","v":572,"vw":4.044746},{"c":4.01,"h":4.01,"l":4.01,"n":11,"o":4.01,"t":"2026-10-02T19:30:00Z","v":297,"vw":4.01},{"c":4.01,"h":4.01,"l":3.965,"n":39,"o":4,"t":"2026-10-02T19:45:00Z","v":1821,"vw":3.99768},{"c":4.13,"h":4.13,"l":4.05,"n":10,"o":4.05,"t":"2026-10-02T20:00:00Z","v":1223,"vw":4.100791},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-02T21:45:00Z","v":1001,"vw":4.21},{"c":4.12,"h":4.12,"l":4.12,"n":10,"o":4.12,"t":"2026-10-02T23:00:00Z","v":129,"vw":4.12},{"c":4.16,"h":4.16,"l":4.03,"n":62,"o":4.07,"t":"2026-10-05T13:30:00Z","v":3122,"vw":4.110754},{"c":4.07,"h":4.1,"l":4.07,"n":4,"o":4.1,"t":"2026-10-05T13:45:00Z","v":273,"vw":4.08107},{"c":4.155,"h":4.2399,"l":4.105,"n":31,"o":4.105,"t":"2026-10-05T14:15:00Z","v":3416,"vw":4.175522},{"c":4.0806,"h":4.215,"l":4.0806,"n":3,"o":4.215,"t":"2026-10-05T14:30:00Z","v":2113,"vw":4.092138},{"c":4.185,"h":4.185,"l":4.185,"n":1,"o":4.185,"t":"2026-10-05T15:00:00Z","v":100,"vw":4.185},{"c":4.32,"h":4.32,"l":4.15,"n":23,"o":4.15,"t":"2026-10-05T16:00:00Z","v":4708,"vw":4.207437},{"c":4.31,"h":4.31,"l":4.3,"n":5,"o":4.3,"t":"2026-10-05T16:15:00Z","v":652,"vw":4.301543},{"c":4.23,"h":4.24,"l":4.23,"n":15,"o":4.24,"t":"2026-10-05T16:30:00Z","v":547,"vw":4.23361},{"c":4.24,"h":4.3195,"l":4.24,"n":11,"o":4.275,"t":"2026-10-05T16:45:00Z","v":1368,"vw":4.310355},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-05T17:30:00Z","v":206,"vw":4.3},{"c":4.1406,"h":4.32,"l":4.1406,"n":14,"o":4.32,"t":"2026-10-05T17:45:00Z","v":3364,"vw":4.224045},{"c":4.25,"h":4.2694,"l":4.25,"n":9,"o":4.2694,"t":"2026-10-05T18:45:00Z","v":1004,"vw":4.267244},{"c":4.28,"h":4.31,"l":4.26,"n":40,"o":4.27,"t":"2026-10-05T19:00:00Z","v":1174,"vw":4.290556},{"c":4.28,"h":4.28,"l":4.28,"n":6,"o":4.28,"t":"2026-10-05T19:15:00Z","v":301,"vw":4.28},{"c":4.07,"h":4.26,"l":4.07,"n":48,"o":4.26,"t":"2026-10-05T19:45:00Z","v":13105,"vw":4.232775},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-05T20:00:00Z","v":3610,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-06T13:45:00Z","v":500,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-06T14:00:00Z","v":919,"vw":4.12},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-06T16:15:00Z","v":125,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-06T16:45:00Z","v":100,"vw":4.17},{"c":4.165,"h":4.165,"l":4.165,"n":5,"o":4.165,"t":"2026-10-06T17:45:00Z","v":201,"vw":4.165},{"c":4.175,"h":4.21,"l":4.17,"n":19,"o":4.21,"t":"2026-10-06T19:30:00Z","v":907,"vw":4.175625},{"c":4.13,"h":4.185,"l":4.13,"n":25,"o":4.175,"t":"2026-10-06T19:45:00Z","v":631,"vw":4.159536},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-06T20:00:00Z","v":234,"vw":4.19},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-06T22:00:00Z","v":900,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-06T22:15:00Z","v":1026,"vw":4.11},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-06T23:00:00Z","v":182,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-07T12:45:00Z","v":178,"vw":4.03},{"c":4.1877,"h":4.1877,"l":4.1877,"n":1,"o":4.1877,"t":"2026-10-07T14:45:00Z","v":1000,"vw":4.1877},{"c":4.14,"h":4.14,"l":4.02,"n":42,"o":4.02,"t":"2026-10-07T15:00:00Z","v":587,"vw":4.061379},{"c":4.19,"h":4.19,"l":4.1336,"n":5,"o":4.1336,"t":"2026-10-07T15:45:00Z","v":1238,"vw":4.138448},{"c":4.105,"h":4.145,"l":4.07,"n":46,"o":4.085,"t":"2026-10-07T17:15:00Z","v":2311,"vw":4.106},{"c":4.16,"h":4.16,"l":4.15,"n":11,"o":4.15,"t":"2026-10-07T19:30:00Z","v":315,"vw":4.155},{"c":4.205,"h":4.205,"l":4.14,"n":47,"o":4.17,"t":"2026-10-07T19:45:00Z","v":1495,"vw":4.168278},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-07T20:00:00Z","v":295,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":12,"o":4.2,"t":"2026-10-08T14:45:00Z","v":525,"vw":4.2},{"c":4.23,"h":4.23,"l":4.2,"n":23,"o":4.2,"t":"2026-10-08T15:00:00Z","v":1064,"vw":4.204098},{"c":4.245,"h":4.245,"l":4.245,"n":3,"o":4.245,"t":"2026-10-08T16:00:00Z","v":261,"vw":4.245},{"c":4.245,"h":4.245,"l":4.245,"n":2,"o":4.245,"t":"2026-10-08T16:15:00Z","v":189,"vw":4.245},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-08T16:30:00Z","v":216,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-08T16:45:00Z","v":100,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-08T17:00:00Z","v":100,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-08T17:15:00Z","v":100,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-08T17:30:00Z","v":100,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-08T17:45:00Z","v":310,"vw":4.23},{"c":4.225,"h":4.225,"l":4.225,"n":1,"o":4.225,"t":"2026-10-08T18:45:00Z","v":100,"vw":4.225},{"c":4.225,"h":4.225,"l":4.225,"n":3,"o":4.225,"t":"2026-10-08T19:00:00Z","v":401,"vw":4.225},{"c":4.25,"h":4.25,"l":4.23,"n":18,"o":4.23,"t":"2026-10-08T19:30:00Z","v":340,"vw":4.24},{"c":4.26,"h":4.28,"l":4.26,"n":59,"o":4.27,"t":"2026-10-08T19:45:00Z","v":2589,"vw":4.276952},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-10-08T20:00:00Z","v":3943,"vw":4.25},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-09T14:30:00Z","v":1161,"vw":4.13},{"c":4.27,"h":4.27,"l":4.26,"n":10,"o":4.26,"t":"2026-10-09T18:30:00Z","v":479,"vw":4.263247},{"c":4.3,"h":4.3,"l":4.275,"n":6,"o":4.275,"t":"2026-10-09T18:45:00Z","v":599,"vw":4.279545},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-09T20:00:00Z","v":352,"vw":4.31},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-10-12T13:30:00Z","v":197,"vw":4.205},{"c":4.21,"h":4.21,"l":4.21,"n":8,"o":4.21,"t":"2026-10-12T13:45:00Z","v":501,"vw":4.21},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-12T14:30:00Z","v":100,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-12T15:15:00Z","v":110,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-12T15:30:00Z","v":118,"vw":4.17},{"c":4.21,"h":4.21,"l":4.165,"n":13,"o":4.165,"t":"2026-10-12T16:45:00Z","v":1647,"vw":4.16792},{"c":4.22,"h":4.2392,"l":4.18,"n":26,"o":4.2392,"t":"2026-10-12T18:30:00Z","v":1608,"vw":4.219368},{"c":4.22,"h":4.25,"l":4.22,"n":7,"o":4.25,"t":"2026-10-12T19:15:00Z","v":624,"vw":4.24129},{"c":4.22,"h":4.22,"l":4.21,"n":6,"o":4.21,"t":"2026-10-12T19:30:00Z","v":503,"vw":4.214},{"c":4.21,"h":4.22,"l":4.17,"n":113,"o":4.21,"t":"2026-10-12T19:45:00Z","v":4639,"vw":4.191756},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-12T20:00:00Z","v":2462,"vw":4.22},{"c":4.8181,"h":4.8187,"l":4.7,"n":16,"o":4.8187,"t":"2026-10-13T08:00:00Z","v":1366,"vw":4.790083},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-10-13T13:30:00Z","v":1102,"vw":4.31},{"c":4.19,"h":4.19,"l":4.19,"n":28,"o":4.19,"t":"2026-10-13T13:45:00Z","v":686,"vw":4.19},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-13T15:45:00Z","v":246,"vw":4.05},{"c":4.1001,"h":4.1001,"l":4.1,"n":22,"o":4.1,"t":"2026-10-13T16:00:00Z","v":1409,"vw":4.100038},{"c":4.15,"h":4.15,"l":4.11,"n":5,"o":4.11,"t":"2026-10-13T16:15:00Z","v":480,"vw":4.14},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-13T16:45:00Z","v":301,"vw":4.11},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-13T18:30:00Z","v":132,"vw":4.085},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-13T18:45:00Z","v":104,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-13T19:00:00Z","v":101,"vw":4.09},{"c":4.105,"h":4.13,"l":4.09,"n":38,"o":4.09,"t":"2026-10-13T19:30:00Z","v":6760,"vw":4.106604},{"c":4.005,"h":4.005,"l":4.005,"n":2,"o":4.005,"t":"2026-10-13T20:00:00Z","v":341,"vw":4.005},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-14T13:30:00Z","v":226,"vw":4.07},{"c":4.1,"h":4.1,"l":3.94,"n":26,"o":3.94,"t":"2026-10-14T14:15:00Z","v":1711,"vw":4.081362},{"c":4.2,"h":4.2,"l":4.165,"n":8,"o":4.165,"t":"2026-10-14T14:45:00Z","v":458,"vw":4.189884},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-14T15:15:00Z","v":200,"vw":4.06},{"c":4.1,"h":4.1,"l":4.05,"n":8,"o":4.05,"t":"2026-10-14T16:15:00Z","v":864,"vw":4.085487},{"c":4.06,"h":4.06,"l":4,"n":28,"o":4.05,"t":"2026-10-14T17:45:00Z","v":1889,"vw":4.034302},{"c":4,"h":4.072,"l":4,"n":11,"o":4.072,"t":"2026-10-14T19:45:00Z","v":1370,"vw":4.010286},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-14T20:00:00Z","v":1211,"vw":4.03},{"c":4.0313,"h":4.0313,"l":4.0313,"n":1,"o":4.0313,"t":"2026-10-15T16:00:00Z","v":122,"vw":4.0313},{"c":4.08,"h":4.09,"l":4.08,"n":6,"o":4.09,"t":"2026-10-15T16:30:00Z","v":803,"vw":4.08625},{"c":4.05,"h":4.05,"l":4.04,"n":13,"o":4.04,"t":"2026-10-15T17:45:00Z","v":496,"vw":4.046845},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.99},{"c":4.02,"h":4.03,"l":4.02,"n":12,"o":4.03,"t":"2026-10-15T19:45:00Z","v":592,"vw":4.026774},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-15T20:00:00Z","v":168,"vw":4},{"c":4.61,"h":4.61,"l":4.61,"n":19,"o":4.61,"t":"2026-10-16T08:00:00Z","v":364,"vw":4.61},{"c":4.0912,"h":4.0912,"l":4.0912,"n":3,"o":4.0912,"t":"2026-10-16T08:15:00Z","v":238,"vw":4.0912},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T13:30:00Z","v":118,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":22,"o":3.97,"t":"2026-10-16T13:45:00Z","v":1641,"vw":3.97},{"c":3.9572,"h":3.9572,"l":3.9572,"n":1,"o":3.9572,"t":"2026-10-16T14:30:00Z","v":155,"vw":3.9572},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T15:00:00Z","v":124,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-16T15:15:00Z","v":170,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-16T15:45:00Z","v":623,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T16:30:00Z","v":182,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":8,"o":3.95,"t":"2026-10-16T19:45:00Z","v":356,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:00:00Z","v":247,"vw":3.95},{"c":3.9504,"h":4.0025,"l":3.94,"n":24,"o":3.94,"t":"2026-10-19T14:00:00Z","v":918,"vw":3.962762},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T14:30:00Z","v":1000,"vw":3.96},{"c":3.96,"h":3.9699,"l":3.96,"n":11,"o":3.9699,"t":"2026-10-19T14:45:00Z","v":472,"vw":3.9635},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-19T16:15:00Z","v":302,"vw":3.96},{"c":3.89,"h":3.965,"l":3.89,"n":30,"o":3.96,"t":"2026-10-19T19:45:00Z","v":4926,"vw":3.956736},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T20:00:00Z","v":372,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-20T13:30:00Z","v":1129,"vw":3.8},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-20T14:00:00Z","v":104,"vw":3.83},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-20T15:45:00Z","v":150,"vw":3.92},{"c":3.87,"h":3.92,"l":3.87,"n":4,"o":3.92,"t":"2026-10-20T17:30:00Z","v":202,"vw":3.895},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-20T19:30:00Z","v":302,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T20:00:00Z","v":300,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-21T15:00:00Z","v":100,"vw":3.89},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-10-21T18:30:00Z","v":1007,"vw":3.845},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T19:15:00Z","v":10000,"vw":3.85},{"c":3.86,"h":3.86,"l":3.82,"n":80,"o":3.845,"t":"2026-10-21T19:45:00Z","v":5414,"vw":3.832243},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T20:00:00Z","v":380,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-22T14:15:00Z","v":300,"vw":3.82},{"c":3.78,"h":3.86,"l":3.78,"n":43,"o":3.82,"t":"2026-10-22T14:30:00Z","v":3065,"vw":3.821251},{"c":3.8,"h":3.8083,"l":3.57,"n":75,"o":3.78,"t":"2026-10-22T14:45:00Z","v":6609,"vw":3.679605},{"c":3.68,"h":3.7411,"l":3.68,"n":19,"o":3.74,"t":"2026-10-22T15:00:00Z","v":1408,"vw":3.707761},{"c":3.755,"h":3.83,"l":3.755,"n":2,"o":3.83,"t":"2026-10-22T15:15:00Z","v":600,"vw":3.7675},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-22T15:30:00Z","v":200,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-22T15:45:00Z","v":100,"vw":3.705},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-10-22T16:00:00Z","v":753,"vw":3.73},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-22T16:30:00Z","v":248,"vw":3.68},{"c":3.74,"h":3.74,"l":3.74,"n":13,"o":3.74,"t":"2026-10-22T16:45:00Z","v":247,"vw":3.74},{"c":3.71,"h":3.72,"l":3.71,"n":17,"o":3.72,"t":"2026-10-22T17:00:00Z","v":947,"vw":3.716534},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T17:15:00Z","v":196,"vw":3.705},{"c":3.7,"h":3.705,"l":3.7,"n":9,"o":3.705,"t":"2026-10-22T17:45:00Z","v":442,"vw":3.701667},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-22T19:15:00Z","v":289,"vw":3.68},{"c":3.68,"h":3.705,"l":3.68,"n":11,"o":3.7,"t":"2026-10-22T19:30:00Z","v":1295,"vw":3.696183},{"c":3.75,"h":3.75,"l":3.68,"n":160,"o":3.705,"t":"2026-10-22T19:45:00Z","v":10661,"vw":3.713352},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T20:00:00Z","v":196,"vw":3.72}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10879832671645827,"strike":8.240334656708349,"iv":0.9044968240270307,"gamma":0.14426426990585822,"theta":-0.0017605633764671523,"vega":0.004850130941015302,"rho":0.0014003647902436174,"breakevenPct":124.4390586942152},{"delta":0.2,"premium":0.12023360720154094,"strike":5.953278559691812,"iv":0.6414657368251666,"gamma":0.22716787828603816,"theta":-0.0015690171407309911,"vega":0.005891935468937817,"rho":0.00192710706505013,"breakevenPct":63.2664560992837},{"delta":0.25,"premium":0.2779093291772251,"strike":7.486468236385,"iv":1.176055892601238,"gamma":0.12613939880016103,"theta":-0.0033890465267494238,"vega":0.006742138466736261,"rho":0.0020876563205698994,"breakevenPct":108.71982703124257},{"delta":0.3,"premium":0.3617974880835455,"strike":7.0962907530997885,"iv":1.139024915089404,"gamma":0.12615196540421728,"theta":-0.0032334090833418005,"vega":0.0065275736414830325,"rho":0.0024277884460667093,"breakevenPct":100.48624304256272},{"delta":0.35,"premium":0.4456856469898659,"strike":6.706113269814577,"iv":1.10199393757757,"gamma":0.12616453200827354,"theta":-0.0030777716399341777,"vega":0.0063130088162298035,"rho":0.002767920571563519,"breakevenPct":92.25265905388287},{"delta":0.4,"premium":0.5295738058961865,"strike":6.315935786529366,"iv":1.0649629600657362,"gamma":0.1261770986123298,"theta":-0.0029221341965265544,"vega":0.006098443990976575,"rho":0.0031080526970603288,"breakevenPct":84.019075065203},{"delta":0.45,"premium":0.6134619648025068,"strike":5.925758303244155,"iv":1.0279319825539022,"gamma":0.12618966521638605,"theta":-0.002766496753118931,"vega":0.005883879165723346,"rho":0.0034481848225571387,"breakevenPct":75.78549107652313},{"delta":0.5,"premium":0.6973501237088273,"strike":5.535580819958943,"iv":0.9909010050420682,"gamma":0.12620223182044232,"theta":-0.002610859309711308,"vega":0.005669314340470118,"rho":0.0037883169480539486,"breakevenPct":67.55190708784329},{"delta":0.55,"premium":0.7812382826151477,"strike":5.145403336673732,"iv":0.9538700275302342,"gamma":0.12621479842449856,"theta":-0.0024552218663036847,"vega":0.00545474951521689,"rho":0.0041284490735507585,"breakevenPct":59.318323099163415},{"delta":0.6,"premium":0.8651264415214681,"strike":4.755225853388521,"iv":0.9168390500184003,"gamma":0.12622736502855483,"theta":-0.0022995844228960614,"vega":0.005240184689963661,"rho":0.004468581199047568,"breakevenPct":51.08473911048356},{"delta":0.65,"premium":0.9490146004277886,"strike":4.36504837010331,"iv":0.8798080725065662,"gamma":0.12623993163261107,"theta":-0.002143946979488438,"vega":0.005025619864710432,"rho":0.004808713324544378,"breakevenPct":42.8511551218037},{"delta":0.7,"premium":1.032902759334109,"strike":3.9748708868180986,"iv":0.8427770949947324,"gamma":0.12625249823666734,"theta":-0.0019883095360808158,"vega":0.004811055039457204,"rho":0.0051488454500411875,"breakevenPct":34.617571133123846},{"delta":0.75,"premium":1.1167909182404294,"strike":3.5846934035328877,"iv":0.8057461174828984,"gamma":0.1262650648407236,"theta":-0.0018326720926731923,"vega":0.004596490214203976,"rho":0.0054889775755379965,"breakevenPct":26.383987144443992},{"delta":0.8,"premium":1.20067907714675,"strike":3.1945159202476763,"iv":0.7687151399710644,"gamma":0.12627763144477985,"theta":-0.001677034649265569,"vega":0.004381925388950747,"rho":0.005829109701034807,"breakevenPct":18.15040315576411},{"delta":0.85,"premium":1.28456723605307,"strike":2.804338436962465,"iv":0.7316841624592305,"gamma":0.12629019804883612,"theta":-0.001521397205857946,"vega":0.0041673605636975185,"rho":0.006169241826531616,"breakevenPct":9.91681916708427}],"put":[{"delta":0.2,"premium":0.40151332943723866,"strike":2.5779803806977606,"iv":1.232358361405319,"gamma":0.09825532737342468,"theta":-0.0026805055801234438,"vega":0.005408415852504064,"rho":-0.003882330624784299,"breakevenPct":41.58505606156396},{"delta":0.25,"premium":0.4563320400325496,"strike":2.7392118824486755,"iv":1.169187121796391,"gamma":0.10286487820730668,"theta":-0.002482096208526889,"vega":0.0051948347146726125,"rho":-0.004685455238623428,"breakevenPct":38.91520108633376},{"delta":0.3,"premium":0.5111507506278606,"strike":2.90044338419959,"iv":1.1060158821874628,"gamma":0.10747442904118867,"theta":-0.0022836868369303345,"vega":0.0049812535768411605,"rho":-0.005488579852462556,"breakevenPct":36.24534611110356},{"delta":0.35,"premium":0.5659694612231716,"strike":3.0616748859505045,"iv":1.0428446425785345,"gamma":0.11208397987507067,"theta":-0.00208527746533378,"vega":0.004767672439009709,"rho":-0.006291704466301684,"breakevenPct":33.575491135873364},{"delta":0.4,"premium":0.6207881718184826,"strike":3.2229063877014195,"iv":0.9796734029696064,"gamma":0.11669353070895266,"theta":-0.0018868680937372251,"vega":0.004554091301178257,"rho":-0.007094829080140813,"breakevenPct":30.905636160643162},{"delta":0.45,"premium":0.6756068824137935,"strike":3.384137889452334,"iv":0.9165021633606782,"gamma":0.12130308154283466,"theta":-0.0016884587221406705,"vega":0.004340510163346806,"rho":-0.007897953693979942,"breakevenPct":28.23578118541296},{"delta":0.5,"premium":0.7304255930091045,"strike":3.5453693912032485,"iv":0.85333092375175,"gamma":0.12591263237671665,"theta":-0.0014900493505441159,"vega":0.004126929025515355,"rho":-0.00870107830781907,"breakevenPct":25.565926210182763},{"delta":0.55,"premium":0.7852443036044155,"strike":3.7066008929541634,"iv":0.7901596841428218,"gamma":0.13052218321059866,"theta":-0.001291639978947561,"vega":0.003913347887683903,"rho":-0.0095042029216582,"breakevenPct":22.89607123495256},{"delta":0.6,"premium":0.8400630141997265,"strike":3.8678323947050774,"iv":0.7269884445338937,"gamma":0.13513173404448064,"theta":-0.0010932306073510067,"vega":0.003699766749852452,"rho":-0.010307327535497327,"breakevenPct":20.226216259722364},{"delta":0.65,"premium":0.8948817247950375,"strike":4.029063896455993,"iv":0.6638172049249654,"gamma":0.13974128487836265,"theta":-0.0008948212357544518,"vega":0.0034861856120210004,"rho":-0.011110452149336456,"breakevenPct":17.556361284492162},{"delta":0.7,"premium":0.9497004353903484,"strike":4.190295398206906,"iv":0.6006459653160373,"gamma":0.14435083571224464,"theta":-0.0006964118641578972,"vega":0.0032726044741895493,"rho":-0.011913576763175584,"breakevenPct":14.886506309261964},{"delta":0.75,"premium":1.0045191459856593,"strike":4.351526899957822,"iv":0.5374747257071091,"gamma":0.14896038654612664,"theta":-0.0004980024925613428,"vega":0.0030590233363580977,"rho":-0.012716701377014712,"breakevenPct":12.216651334031763},{"delta":0.8,"premium":1.0593378565809703,"strike":4.512758401708736,"iv":0.47430348609818085,"gamma":0.15356993738000863,"theta":-0.000299593120964788,"vega":0.002845442198526646,"rho":-0.013519825990853841,"breakevenPct":9.546796358801565},{"delta":0.85,"premium":1.1141565671762814,"strike":4.673989903459651,"iv":0.41113224648925273,"gamma":0.1581794882138906,"theta":-0.00010118374936823361,"vega":0.0026318610606951946,"rho":-0.014322950604692969,"breakevenPct":6.8769413835713635},{"delta":0.9,"premium":1.1689752777715925,"strike":4.835221405210565,"iv":0.3479610068803245,"gamma":0.16278903904777262,"theta":0.00009722562222832121,"vega":0.002418279922863743,"rho":-0.015126075218532098,"breakevenPct":4.207086408341162}]},"raw":{"call":[{"delta":0.15,"premium":0.10879832671645827,"strike":8.240334656708349,"iv":0.9044968240270307,"gamma":0.14426426990585822,"theta":-0.0017605633764671523,"vega":0.004850130941015302,"rho":0.0014003647902436174,"breakevenPct":124.4390586942152},{"delta":0.2,"premium":0.12023360720154094,"strike":5.953278559691812,"iv":0.6414657368251666,"gamma":0.22716787828603816,"theta":-0.0015690171407309911,"vega":0.005891935468937817,"rho":0.00192710706505013,"breakevenPct":63.2664560992837},{"delta":0.25,"premium":0.2779093291772251,"strike":7.486468236385,"iv":1.176055892601238,"gamma":0.12613939880016103,"theta":-0.0033890465267494238,"vega":0.006742138466736261,"rho":0.0020876563205698994,"breakevenPct":108.71982703124257},{"delta":0.3,"premium":0.3617974880835455,"strike":7.0962907530997885,"iv":1.139024915089404,"gamma":0.12615196540421728,"theta":-0.0032334090833418005,"vega":0.0065275736414830325,"rho":0.0024277884460667093,"breakevenPct":100.48624304256272},{"delta":0.35,"premium":0.4456856469898659,"strike":6.706113269814577,"iv":1.10199393757757,"gamma":0.12616453200827354,"theta":-0.0030777716399341777,"vega":0.0063130088162298035,"rho":0.002767920571563519,"breakevenPct":92.25265905388287},{"delta":0.4,"premium":0.5295738058961865,"strike":6.315935786529366,"iv":1.0649629600657362,"gamma":0.1261770986123298,"theta":-0.0029221341965265544,"vega":0.006098443990976575,"rho":0.0031080526970603288,"breakevenPct":84.019075065203},{"delta":0.45,"premium":0.6134619648025068,"strike":5.925758303244155,"iv":1.0279319825539022,"gamma":0.12618966521638605,"theta":-0.002766496753118931,"vega":0.005883879165723346,"rho":0.0034481848225571387,"breakevenPct":75.78549107652313},{"delta":0.5,"premium":0.6973501237088273,"strike":5.535580819958943,"iv":0.9909010050420682,"gamma":0.12620223182044232,"theta":-0.002610859309711308,"vega":0.005669314340470118,"rho":0.0037883169480539486,"breakevenPct":67.55190708784329},{"delta":0.55,"premium":0.7812382826151477,"strike":5.145403336673732,"iv":0.9538700275302342,"gamma":0.12621479842449856,"theta":-0.0024552218663036847,"vega":0.00545474951521689,"rho":0.0041284490735507585,"breakevenPct":59.318323099163415},{"delta":0.6,"premium":0.8651264415214681,"strike":4.755225853388521,"iv":0.9168390500184003,"gamma":0.12622736502855483,"theta":-0.0022995844228960614,"vega":0.005240184689963661,"rho":0.004468581199047568,"breakevenPct":51.08473911048356},{"delta":0.65,"premium":0.9490146004277886,"strike":4.36504837010331,"iv":0.8798080725065662,"gamma":0.12623993163261107,"theta":-0.002143946979488438,"vega":0.005025619864710432,"rho":0.004808713324544378,"breakevenPct":42.8511551218037},{"delta":0.7,"premium":1.032902759334109,"strike":3.9748708868180986,"iv":0.8427770949947324,"gamma":0.12625249823666734,"theta":-0.0019883095360808158,"vega":0.004811055039457204,"rho":0.0051488454500411875,"breakevenPct":34.617571133123846},{"delta":0.75,"premium":1.1167909182404294,"strike":3.5846934035328877,"iv":0.8057461174828984,"gamma":0.1262650648407236,"theta":-0.0018326720926731923,"vega":0.004596490214203976,"rho":0.0054889775755379965,"breakevenPct":26.383987144443992},{"delta":0.8,"premium":1.20067907714675,"strike":3.1945159202476763,"iv":0.7687151399710644,"gamma":0.12627763144477985,"theta":-0.001677034649265569,"vega":0.004381925388950747,"rho":0.005829109701034807,"breakevenPct":18.15040315576411},{"delta":0.85,"premium":1.28456723605307,"strike":2.804338436962465,"iv":0.7316841624592305,"gamma":0.12629019804883612,"theta":-0.001521397205857946,"vega":0.0041673605636975185,"rho":0.006169241826531616,"breakevenPct":9.91681916708427}],"put":[{"delta":0.2,"premium":0.40151332943723866,"strike":2.5779803806977606,"iv":1.232358361405319,"gamma":0.09825532737342468,"theta":-0.0026805055801234438,"vega":0.005408415852504064,"rho":-0.003882330624784299,"breakevenPct":41.58505606156396},{"delta":0.25,"premium":0.4563320400325496,"strike":2.7392118824486755,"iv":1.169187121796391,"gamma":0.10286487820730668,"theta":-0.002482096208526889,"vega":0.0051948347146726125,"rho":-0.004685455238623428,"breakevenPct":38.91520108633376},{"delta":0.3,"premium":0.5111507506278606,"strike":2.90044338419959,"iv":1.1060158821874628,"gamma":0.10747442904118867,"theta":-0.0022836868369303345,"vega":0.0049812535768411605,"rho":-0.005488579852462556,"breakevenPct":36.24534611110356},{"delta":0.35,"premium":0.5659694612231716,"strike":3.0616748859505045,"iv":1.0428446425785345,"gamma":0.11208397987507067,"theta":-0.00208527746533378,"vega":0.004767672439009709,"rho":-0.006291704466301684,"breakevenPct":33.575491135873364},{"delta":0.4,"premium":0.6207881718184826,"strike":3.2229063877014195,"iv":0.9796734029696064,"gamma":0.11669353070895266,"theta":-0.0018868680937372251,"vega":0.004554091301178257,"rho":-0.007094829080140813,"breakevenPct":30.905636160643162},{"delta":0.45,"premium":0.6756068824137935,"strike":3.384137889452334,"iv":0.9165021633606782,"gamma":0.12130308154283466,"theta":-0.0016884587221406705,"vega":0.004340510163346806,"rho":-0.007897953693979942,"breakevenPct":28.23578118541296},{"delta":0.5,"premium":0.7304255930091045,"strike":3.5453693912032485,"iv":0.85333092375175,"gamma":0.12591263237671665,"theta":-0.0014900493505441159,"vega":0.004126929025515355,"rho":-0.00870107830781907,"breakevenPct":25.565926210182763},{"delta":0.55,"premium":0.7852443036044155,"strike":3.7066008929541634,"iv":0.7901596841428218,"gamma":0.13052218321059866,"theta":-0.001291639978947561,"vega":0.003913347887683903,"rho":-0.0095042029216582,"breakevenPct":22.89607123495256},{"delta":0.6,"premium":0.8400630141997265,"strike":3.8678323947050774,"iv":0.7269884445338937,"gamma":0.13513173404448064,"theta":-0.0010932306073510067,"vega":0.003699766749852452,"rho":-0.010307327535497327,"breakevenPct":20.226216259722364},{"delta":0.65,"premium":0.8948817247950375,"strike":4.029063896455993,"iv":0.6638172049249654,"gamma":0.13974128487836265,"theta":-0.0008948212357544518,"vega":0.0034861856120210004,"rho":-0.011110452149336456,"breakevenPct":17.556361284492162},{"delta":0.7,"premium":0.9497004353903484,"strike":4.190295398206906,"iv":0.6006459653160373,"gamma":0.14435083571224464,"theta":-0.0006964118641578972,"vega":0.0032726044741895493,"rho":-0.011913576763175584,"breakevenPct":14.886506309261964},{"delta":0.75,"premium":1.0045191459856593,"strike":4.351526899957822,"iv":0.5374747257071091,"gamma":0.14896038654612664,"theta":-0.0004980024925613428,"vega":0.0030590233363580977,"rho":-0.012716701377014712,"breakevenPct":12.216651334031763},{"delta":0.8,"premium":1.0593378565809703,"strike":4.512758401708736,"iv":0.47430348609818085,"gamma":0.15356993738000863,"theta":-0.000299593120964788,"vega":0.002845442198526646,"rho":-0.013519825990853841,"breakevenPct":9.546796358801565},{"delta":0.85,"premium":1.1141565671762814,"strike":4.673989903459651,"iv":0.41113224648925273,"gamma":0.1581794882138906,"theta":-0.00010118374936823361,"vega":0.0026318610606951946,"rho":-0.014322950604692969,"breakevenPct":6.8769413835713635},{"delta":0.9,"premium":1.1689752777715925,"strike":4.835221405210565,"iv":0.3479610068803245,"gamma":0.16278903904777262,"theta":0.00009722562222832121,"vega":0.002418279922863743,"rho":-0.015126075218532098,"breakevenPct":4.207086408341162}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}