{"symbol":"ENIC","url":"https://intraalpha.com/companies/ENIC","capturedAt":"2026-10-22T23:00:59.519Z","state":"partial","quote":{"symbol":"ENIC","last_price":4.34,"prev_close":4.42,"regular_close":4.34,"change":-0.08,"change_pct":-1.81,"regular_change":-0.08,"regular_change_pct":-1.81,"extended_change":0,"extended_change_pct":0,"bid":4.33,"ask":4.41,"bid_size":100,"ask_size":100,"volume":466399,"vwap":4.353237,"open":4.37,"high":4.41,"low":4.32,"close":4.34,"trade_count":3526,"last_trade_at":"2026-10-22T23:00:00.002337444Z","last_quote_at":"2026-10-22T23:00:00.796827718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.024Z","bars":[{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T12:40:00Z","v":400,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-15T12:45:00Z","v":1600,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-15T12:55:00Z","v":2869,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-15T13:00:00Z","v":112,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-15T13:10:00Z","v":3221,"vw":4.43},{"c":4.39,"h":4.49,"l":4.38,"n":21,"o":4.49,"t":"2026-10-15T13:30:00Z","v":8633,"vw":4.403587},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-15T13:35:00Z","v":100,"vw":4.4},{"c":4.39,"h":4.4,"l":4.39,"n":16,"o":4.4,"t":"2026-10-15T13:40:00Z","v":2876,"vw":4.396914},{"c":4.39,"h":4.395,"l":4.38,"n":10,"o":4.38,"t":"2026-10-15T13:45:00Z","v":900,"vw":4.390667},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-15T13:50:00Z","v":400,"vw":4.39},{"c":4.39,"h":4.39,"l":4.38,"n":21,"o":4.39,"t":"2026-10-15T13:55:00Z","v":1104,"vw":4.388889},{"c":4.39,"h":4.39,"l":4.38,"n":29,"o":4.385,"t":"2026-10-15T14:00:00Z","v":1687,"vw":4.382917},{"c":4.385,"h":4.3901,"l":4.385,"n":33,"o":4.39,"t":"2026-10-15T14:05:00Z","v":996,"vw":4.387737},{"c":4.385,"h":4.4,"l":4.385,"n":71,"o":4.385,"t":"2026-10-15T14:10:00Z","v":5175,"vw":4.391875},{"c":4.3898,"h":4.3898,"l":4.375,"n":35,"o":4.3812,"t":"2026-10-15T14:15:00Z","v":3792,"vw":4.38004},{"c":4.38,"h":4.395,"l":4.38,"n":35,"o":4.39,"t":"2026-10-15T14:20:00Z","v":4141,"vw":4.388486},{"c":4.395,"h":4.395,"l":4.375,"n":37,"o":4.38,"t":"2026-10-15T14:25:00Z","v":4249,"vw":4.385143},{"c":4.405,"h":4.405,"l":4.395,"n":26,"o":4.4,"t":"2026-10-15T14:30:00Z","v":1445,"vw":4.39971},{"c":4.41,"h":4.415,"l":4.4,"n":99,"o":4.405,"t":"2026-10-15T14:35:00Z","v":9418,"vw":4.407962},{"c":4.4,"h":4.405,"l":4.4,"n":24,"o":4.405,"t":"2026-10-15T14:40:00Z","v":1621,"vw":4.400357},{"c":4.405,"h":4.42,"l":4.395,"n":99,"o":4.395,"t":"2026-10-15T14:45:00Z","v":16183,"vw":4.406316},{"c":4.415,"h":4.415,"l":4.41,"n":22,"o":4.41,"t":"2026-10-15T14:50:00Z","v":1501,"vw":4.411833},{"c":4.415,"h":4.415,"l":4.41,"n":38,"o":4.415,"t":"2026-10-15T14:55:00Z","v":5489,"vw":4.411281},{"c":4.4112,"h":4.4112,"l":4.4112,"n":2,"o":4.4112,"t":"2026-10-15T15:00:00Z","v":204,"vw":4.4112},{"c":4.42,"h":4.42,"l":4.41,"n":22,"o":4.415,"t":"2026-10-15T15:05:00Z","v":1208,"vw":4.414285},{"c":4.42,"h":4.42,"l":4.41,"n":12,"o":4.42,"t":"2026-10-15T15:10:00Z","v":1019,"vw":4.417525},{"c":4.415,"h":4.42,"l":4.415,"n":30,"o":4.42,"t":"2026-10-15T15:15:00Z","v":2739,"vw":4.418864},{"c":4.42,"h":4.42,"l":4.415,"n":20,"o":4.42,"t":"2026-10-15T15:20:00Z","v":1415,"vw":4.418308},{"c":4.41,"h":4.42,"l":4.41,"n":22,"o":4.42,"t":"2026-10-15T15:25:00Z","v":1597,"vw":4.416071},{"c":4.405,"h":4.415,"l":4.405,"n":47,"o":4.415,"t":"2026-10-15T15:30:00Z","v":7011,"vw":4.409962},{"c":4.4,"h":4.405,"l":4.4,"n":9,"o":4.405,"t":"2026-10-15T15:35:00Z","v":825,"vw":4.404286},{"c":4.395,"h":4.41,"l":4.395,"n":49,"o":4.4,"t":"2026-10-15T15:40:00Z","v":5864,"vw":4.401161},{"c":4.395,"h":4.395,"l":4.395,"n":11,"o":4.395,"t":"2026-10-15T15:45:00Z","v":985,"vw":4.395},{"c":4.4,"h":4.4,"l":4.39,"n":37,"o":4.3988,"t":"2026-10-15T15:50:00Z","v":5072,"vw":4.391149},{"c":4.39,"h":4.4,"l":4.39,"n":27,"o":4.395,"t":"2026-10-15T15:55:00Z","v":1254,"vw":4.392961},{"c":4.38,"h":4.395,"l":4.38,"n":56,"o":4.395,"t":"2026-10-15T16:00:00Z","v":5444,"vw":4.386203},{"c":4.385,"h":4.39,"l":4.385,"n":130,"o":4.385,"t":"2026-10-15T16:05:00Z","v":15095,"vw":4.385098},{"c":4.385,"h":4.385,"l":4.38,"n":9,"o":4.38,"t":"2026-10-15T16:10:00Z","v":1083,"vw":4.382017},{"c":4.375,"h":4.385,"l":4.375,"n":51,"o":4.3813,"t":"2026-10-15T16:15:00Z","v":31700,"vw":4.380038},{"c":4.375,"h":4.375,"l":4.37,"n":20,"o":4.375,"t":"2026-10-15T16:20:00Z","v":1562,"vw":4.374286},{"c":4.375,"h":4.38,"l":4.37,"n":34,"o":4.37,"t":"2026-10-15T16:25:00Z","v":1181,"vw":4.374167},{"c":4.375,"h":4.38,"l":4.37,"n":35,"o":4.375,"t":"2026-10-15T16:30:00Z","v":1292,"vw":4.375573},{"c":4.375,"h":4.38,"l":4.37,"n":25,"o":4.375,"t":"2026-10-15T16:35:00Z","v":2744,"vw":4.371247},{"c":4.375,"h":4.375,"l":4.375,"n":28,"o":4.375,"t":"2026-10-15T16:40:00Z","v":864,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":21,"o":4.375,"t":"2026-10-15T16:45:00Z","v":1193,"vw":4.375},{"c":4.375,"h":4.375,"l":4.37,"n":12,"o":4.375,"t":"2026-10-15T16:50:00Z","v":649,"vw":4.374},{"c":4.365,"h":4.375,"l":4.365,"n":26,"o":4.375,"t":"2026-10-15T16:55:00Z","v":2658,"vw":4.37},{"c":4.365,"h":4.365,"l":4.365,"n":3,"o":4.365,"t":"2026-10-15T17:00:00Z","v":4676,"vw":4.365},{"c":4.365,"h":4.3688,"l":4.36,"n":29,"o":4.365,"t":"2026-10-15T17:05:00Z","v":3365,"vw":4.364488},{"c":4.37,"h":4.37,"l":4.365,"n":22,"o":4.365,"t":"2026-10-15T17:10:00Z","v":4897,"vw":4.365738},{"c":4.375,"h":4.375,"l":4.365,"n":75,"o":4.37,"t":"2026-10-15T17:15:00Z","v":7644,"vw":4.37039},{"c":4.37,"h":4.38,"l":4.37,"n":13,"o":4.375,"t":"2026-10-15T17:20:00Z","v":1754,"vw":4.376238},{"c":4.38,"h":4.38,"l":4.37,"n":37,"o":4.375,"t":"2026-10-15T17:25:00Z","v":10702,"vw":4.373028},{"c":4.375,"h":4.38,"l":4.37,"n":40,"o":4.38,"t":"2026-10-15T17:30:00Z","v":11407,"vw":4.370585},{"c":4.37,"h":4.3791,"l":4.37,"n":51,"o":4.375,"t":"2026-10-15T17:35:00Z","v":5545,"vw":4.375769},{"c":4.375,"h":4.38,"l":4.37,"n":24,"o":4.37,"t":"2026-10-15T17:40:00Z","v":5271,"vw":4.378296},{"c":4.37,"h":4.38,"l":4.37,"n":37,"o":4.375,"t":"2026-10-15T17:45:00Z","v":7502,"vw":4.373869},{"c":4.375,"h":4.38,"l":4.37,"n":56,"o":4.38,"t":"2026-10-15T17:50:00Z","v":10655,"vw":4.37121},{"c":4.375,"h":4.375,"l":4.375,"n":16,"o":4.375,"t":"2026-10-15T17:55:00Z","v":2272,"vw":4.375},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-15T18:00:00Z","v":254,"vw":4.38},{"c":4.38,"h":4.385,"l":4.3775,"n":51,"o":4.3775,"t":"2026-10-15T18:05:00Z","v":9089,"vw":4.38062},{"c":4.375,"h":4.385,"l":4.375,"n":31,"o":4.385,"t":"2026-10-15T18:10:00Z","v":3613,"vw":4.379863},{"c":4.375,"h":4.375,"l":4.375,"n":3,"o":4.375,"t":"2026-10-15T18:15:00Z","v":217,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-15T18:20:00Z","v":315,"vw":4.375},{"c":4.385,"h":4.39,"l":4.375,"n":180,"o":4.375,"t":"2026-10-15T18:25:00Z","v":28847,"vw":4.38607},{"c":4.385,"h":4.39,"l":4.38,"n":48,"o":4.385,"t":"2026-10-15T18:30:00Z","v":4588,"vw":4.385468},{"c":4.3797,"h":4.385,"l":4.375,"n":77,"o":4.385,"t":"2026-10-15T18:35:00Z","v":9799,"vw":4.380311},{"c":4.38,"h":4.39,"l":4.375,"n":71,"o":4.38,"t":"2026-10-15T18:40:00Z","v":24094,"vw":4.379823},{"c":4.385,"h":4.39,"l":4.385,"n":26,"o":4.39,"t":"2026-10-15T18:45:00Z","v":3001,"vw":4.386524},{"c":4.385,"h":4.3999,"l":4.385,"n":94,"o":4.39,"t":"2026-10-15T18:50:00Z","v":12571,"vw":4.390298},{"c":4.3842,"h":4.3888,"l":4.38,"n":13,"o":4.38,"t":"2026-10-15T18:55:00Z","v":3321,"vw":4.382769},{"c":4.385,"h":4.3888,"l":4.3813,"n":23,"o":4.3813,"t":"2026-10-15T19:00:00Z","v":3498,"vw":4.385051},{"c":4.385,"h":4.39,"l":4.385,"n":29,"o":4.385,"t":"2026-10-15T19:05:00Z","v":2013,"vw":4.38582},{"c":4.385,"h":4.39,"l":4.38,"n":45,"o":4.39,"t":"2026-10-15T19:10:00Z","v":7492,"vw":4.387691},{"c":4.385,"h":4.385,"l":4.385,"n":25,"o":4.385,"t":"2026-10-15T19:15:00Z","v":3259,"vw":4.385},{"c":4.385,"h":4.39,"l":4.385,"n":28,"o":4.385,"t":"2026-10-15T19:20:00Z","v":2674,"vw":4.385901},{"c":4.385,"h":4.385,"l":4.38,"n":18,"o":4.385,"t":"2026-10-15T19:25:00Z","v":2121,"vw":4.384454},{"c":4.385,"h":4.39,"l":4.38,"n":77,"o":4.38,"t":"2026-10-15T19:30:00Z","v":6348,"vw":4.382191},{"c":4.385,"h":4.39,"l":4.38,"n":69,"o":4.385,"t":"2026-10-15T19:35:00Z","v":4793,"vw":4.383247},{"c":4.375,"h":4.385,"l":4.375,"n":41,"o":4.385,"t":"2026-10-15T19:40:00Z","v":6703,"vw":4.379743},{"c":4.37,"h":4.375,"l":4.37,"n":31,"o":4.375,"t":"2026-10-15T19:45:00Z","v":2815,"vw":4.37394},{"c":4.38,"h":4.38,"l":4.375,"n":77,"o":4.375,"t":"2026-10-15T19:50:00Z","v":8839,"vw":4.377394},{"c":4.37,"h":4.38,"l":4.37,"n":218,"o":4.38,"t":"2026-10-15T19:55:00Z","v":32806,"vw":4.375442},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-15T20:00:00Z","v":46801,"vw":4.38},{"c":4.385,"h":4.4399,"l":4.37,"n":22,"o":4.37,"t":"2026-10-16T13:30:00Z","v":3015,"vw":4.387763},{"c":4.4,"h":4.4,"l":4.365,"n":3,"o":4.365,"t":"2026-10-16T13:35:00Z","v":553,"vw":4.380371},{"c":4.405,"h":4.42,"l":4.395,"n":31,"o":4.4,"t":"2026-10-16T13:40:00Z","v":1945,"vw":4.4025},{"c":4.395,"h":4.4,"l":4.395,"n":14,"o":4.4,"t":"2026-10-16T13:45:00Z","v":1124,"vw":4.399},{"c":4.38,"h":4.395,"l":4.38,"n":16,"o":4.395,"t":"2026-10-16T13:50:00Z","v":2744,"vw":4.389231},{"c":4.37,"h":4.38,"l":4.36,"n":54,"o":4.38,"t":"2026-10-16T13:55:00Z","v":11120,"vw":4.378901},{"c":4.4,"h":4.4,"l":4.38,"n":57,"o":4.38,"t":"2026-10-16T14:00:00Z","v":15840,"vw":4.38567},{"c":4.415,"h":4.4289,"l":4.405,"n":49,"o":4.405,"t":"2026-10-16T14:05:00Z","v":9690,"vw":4.414425},{"c":4.41,"h":4.4188,"l":4.41,"n":6,"o":4.415,"t":"2026-10-16T14:10:00Z","v":429,"vw":4.41473},{"c":4.405,"h":4.4188,"l":4.405,"n":23,"o":4.4188,"t":"2026-10-16T14:15:00Z","v":4885,"vw":4.410241},{"c":4.415,"h":4.415,"l":4.41,"n":18,"o":4.41,"t":"2026-10-16T14:20:00Z","v":2079,"vw":4.410583},{"c":4.425,"h":4.425,"l":4.42,"n":22,"o":4.42,"t":"2026-10-16T14:25:00Z","v":1138,"vw":4.420714},{"c":4.43,"h":4.435,"l":4.43,"n":37,"o":4.43,"t":"2026-10-16T14:30:00Z","v":3925,"vw":4.430156},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-16T14:35:00Z","v":100,"vw":4.425},{"c":4.425,"h":4.43,"l":4.425,"n":4,"o":4.4288,"t":"2026-10-16T14:40:00Z","v":425,"vw":4.427294},{"c":4.43,"h":4.43,"l":4.425,"n":49,"o":4.43,"t":"2026-10-16T14:45:00Z","v":5676,"vw":4.429714},{"c":4.44,"h":4.44,"l":4.425,"n":47,"o":4.425,"t":"2026-10-16T14:50:00Z","v":5259,"vw":4.432159},{"c":4.445,"h":4.45,"l":4.44,"n":35,"o":4.44,"t":"2026-10-16T14:55:00Z","v":3359,"vw":4.441908},{"c":4.445,"h":4.45,"l":4.445,"n":19,"o":4.45,"t":"2026-10-16T15:00:00Z","v":3137,"vw":4.446772},{"c":4.435,"h":4.45,"l":4.435,"n":33,"o":4.45,"t":"2026-10-16T15:05:00Z","v":5524,"vw":4.441111},{"c":4.455,"h":4.46,"l":4.43,"n":65,"o":4.43,"t":"2026-10-16T15:10:00Z","v":15060,"vw":4.444959},{"c":4.445,"h":4.455,"l":4.445,"n":28,"o":4.455,"t":"2026-10-16T15:15:00Z","v":4439,"vw":4.451585},{"c":4.46,"h":4.46,"l":4.44,"n":57,"o":4.445,"t":"2026-10-16T15:20:00Z","v":7433,"vw":4.452575},{"c":4.465,"h":4.465,"l":4.46,"n":35,"o":4.46,"t":"2026-10-16T15:25:00Z","v":2381,"vw":4.461719},{"c":4.455,"h":4.46,"l":4.45,"n":20,"o":4.46,"t":"2026-10-16T15:30:00Z","v":3386,"vw":4.458963},{"c":4.455,"h":4.46,"l":4.455,"n":10,"o":4.455,"t":"2026-10-16T15:35:00Z","v":729,"vw":4.455833},{"c":4.455,"h":4.46,"l":4.455,"n":15,"o":4.46,"t":"2026-10-16T15:40:00Z","v":1359,"vw":4.456923},{"c":4.445,"h":4.45,"l":4.44,"n":37,"o":4.45,"t":"2026-10-16T15:45:00Z","v":4664,"vw":4.447761},{"c":4.435,"h":4.44,"l":4.43,"n":32,"o":4.44,"t":"2026-10-16T15:50:00Z","v":3412,"vw":4.438092},{"c":4.43,"h":4.43,"l":4.425,"n":22,"o":4.43,"t":"2026-10-16T15:55:00Z","v":2591,"vw":4.429783},{"c":4.425,"h":4.425,"l":4.425,"n":11,"o":4.425,"t":"2026-10-16T16:00:00Z","v":671,"vw":4.425},{"c":4.435,"h":4.4377,"l":4.43,"n":21,"o":4.43,"t":"2026-10-16T16:05:00Z","v":2877,"vw":4.431991},{"c":4.44,"h":4.44,"l":4.43,"n":11,"o":4.435,"t":"2026-10-16T16:10:00Z","v":828,"vw":4.435625},{"c":4.435,"h":4.445,"l":4.435,"n":35,"o":4.44,"t":"2026-10-16T16:15:00Z","v":3590,"vw":4.439844},{"c":4.435,"h":4.435,"l":4.43,"n":9,"o":4.435,"t":"2026-10-16T16:20:00Z","v":1235,"vw":4.434545},{"c":4.445,"h":4.445,"l":4.43,"n":30,"o":4.44,"t":"2026-10-16T16:25:00Z","v":3819,"vw":4.438382},{"c":4.438,"h":4.44,"l":4.438,"n":9,"o":4.44,"t":"2026-10-16T16:30:00Z","v":998,"vw":4.439778},{"c":4.435,"h":4.4388,"l":4.425,"n":55,"o":4.435,"t":"2026-10-16T16:35:00Z","v":8135,"vw":4.430475},{"c":4.44,"h":4.44,"l":4.435,"n":5,"o":4.435,"t":"2026-10-16T16:40:00Z","v":422,"vw":4.4375},{"c":4.435,"h":4.44,"l":4.43,"n":14,"o":4.44,"t":"2026-10-16T16:45:00Z","v":1204,"vw":4.4365},{"c":4.435,"h":4.4388,"l":4.43,"n":10,"o":4.4388,"t":"2026-10-16T16:50:00Z","v":670,"vw":4.435091},{"c":4.43,"h":4.44,"l":4.43,"n":9,"o":4.44,"t":"2026-10-16T16:55:00Z","v":1161,"vw":4.436984},{"c":4.435,"h":4.435,"l":4.435,"n":17,"o":4.435,"t":"2026-10-16T17:00:00Z","v":1081,"vw":4.435},{"c":4.425,"h":4.4306,"l":4.425,"n":22,"o":4.4306,"t":"2026-10-16T17:05:00Z","v":3603,"vw":4.429505},{"c":4.415,"h":4.4299,"l":4.415,"n":23,"o":4.425,"t":"2026-10-16T17:10:00Z","v":2885,"vw":4.423173},{"c":4.42,"h":4.42,"l":4.41,"n":12,"o":4.41,"t":"2026-10-16T17:15:00Z","v":814,"vw":4.415},{"c":4.425,"h":4.425,"l":4.42,"n":52,"o":4.42,"t":"2026-10-16T17:20:00Z","v":3490,"vw":4.420864},{"c":4.425,"h":4.43,"l":4.4207,"n":49,"o":4.425,"t":"2026-10-16T17:25:00Z","v":12909,"vw":4.426512},{"c":4.43,"h":4.43,"l":4.425,"n":41,"o":4.425,"t":"2026-10-16T17:30:00Z","v":2571,"vw":4.429516},{"c":4.425,"h":4.43,"l":4.42,"n":39,"o":4.43,"t":"2026-10-16T17:35:00Z","v":3902,"vw":4.427103},{"c":4.435,"h":4.44,"l":4.425,"n":23,"o":4.425,"t":"2026-10-16T17:40:00Z","v":4505,"vw":4.43059},{"c":4.435,"h":4.44,"l":4.435,"n":29,"o":4.435,"t":"2026-10-16T17:45:00Z","v":3132,"vw":4.43517},{"c":4.435,"h":4.435,"l":4.43,"n":33,"o":4.435,"t":"2026-10-16T17:50:00Z","v":4281,"vw":4.434868},{"c":4.43,"h":4.435,"l":4.43,"n":30,"o":4.435,"t":"2026-10-16T17:55:00Z","v":2550,"vw":4.434751},{"c":4.43,"h":4.435,"l":4.4297,"n":38,"o":4.435,"t":"2026-10-16T18:00:00Z","v":4612,"vw":4.431871},{"c":4.425,"h":4.43,"l":4.425,"n":31,"o":4.43,"t":"2026-10-16T18:05:00Z","v":1663,"vw":4.425689},{"c":4.43,"h":4.43,"l":4.42,"n":13,"o":4.425,"t":"2026-10-16T18:10:00Z","v":1208,"vw":4.425431},{"c":4.43,"h":4.43,"l":4.4231,"n":30,"o":4.4231,"t":"2026-10-16T18:15:00Z","v":3178,"vw":4.429176},{"c":4.425,"h":4.43,"l":4.425,"n":52,"o":4.425,"t":"2026-10-16T18:20:00Z","v":4091,"vw":4.426973},{"c":4.4285,"h":4.43,"l":4.42,"n":25,"o":4.43,"t":"2026-10-16T18:25:00Z","v":5269,"vw":4.427759},{"c":4.425,"h":4.43,"l":4.425,"n":17,"o":4.425,"t":"2026-10-16T18:30:00Z","v":1252,"vw":4.425429},{"c":4.425,"h":4.43,"l":4.425,"n":46,"o":4.425,"t":"2026-10-16T18:35:00Z","v":4454,"vw":4.425608},{"c":4.44,"h":4.44,"l":4.425,"n":65,"o":4.425,"t":"2026-10-16T18:40:00Z","v":11085,"vw":4.429407},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-16T18:45:00Z","v":2556,"vw":4.44},{"c":4.44,"h":4.44,"l":4.435,"n":7,"o":4.4388,"t":"2026-10-16T18:50:00Z","v":803,"vw":4.437819},{"c":4.44,"h":4.44,"l":4.4325,"n":29,"o":4.435,"t":"2026-10-16T18:55:00Z","v":3280,"vw":4.435187},{"c":4.435,"h":4.44,"l":4.435,"n":31,"o":4.435,"t":"2026-10-16T19:00:00Z","v":3301,"vw":4.438153},{"c":4.435,"h":4.435,"l":4.4313,"n":29,"o":4.435,"t":"2026-10-16T19:05:00Z","v":3717,"vw":4.434499},{"c":4.445,"h":4.445,"l":4.435,"n":47,"o":4.435,"t":"2026-10-16T19:10:00Z","v":3500,"vw":4.440145},{"c":4.445,"h":4.455,"l":4.445,"n":53,"o":4.445,"t":"2026-10-16T19:15:00Z","v":8279,"vw":4.448854},{"c":4.4585,"h":4.4585,"l":4.44,"n":53,"o":4.445,"t":"2026-10-16T19:20:00Z","v":6112,"vw":4.449133},{"c":4.455,"h":4.455,"l":4.44,"n":101,"o":4.455,"t":"2026-10-16T19:25:00Z","v":15662,"vw":4.449866},{"c":4.455,"h":4.455,"l":4.45,"n":27,"o":4.455,"t":"2026-10-16T19:30:00Z","v":2656,"vw":4.454569},{"c":4.455,"h":4.455,"l":4.45,"n":24,"o":4.455,"t":"2026-10-16T19:35:00Z","v":2469,"vw":4.453554},{"c":4.455,"h":4.46,"l":4.455,"n":45,"o":4.455,"t":"2026-10-16T19:40:00Z","v":4886,"vw":4.455595},{"c":4.46,"h":4.46,"l":4.4526,"n":40,"o":4.455,"t":"2026-10-16T19:45:00Z","v":3642,"vw":4.457831},{"c":4.465,"h":4.47,"l":4.455,"n":94,"o":4.455,"t":"2026-10-16T19:50:00Z","v":9299,"vw":4.463649},{"c":4.465,"h":4.475,"l":4.46,"n":514,"o":4.465,"t":"2026-10-16T19:55:00Z","v":70439,"vw":4.468429},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-16T20:00:00Z","v":37182,"vw":4.46},{"c":4.475,"h":4.5,"l":4.47,"n":28,"o":4.47,"t":"2026-10-19T13:30:00Z","v":4482,"vw":4.477208},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-19T13:35:00Z","v":1104,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-19T13:40:00Z","v":408,"vw":4.47},{"c":4.465,"h":4.48,"l":4.465,"n":6,"o":4.48,"t":"2026-10-19T13:45:00Z","v":1375,"vw":4.478715},{"c":4.48,"h":4.48,"l":4.46,"n":36,"o":4.465,"t":"2026-10-19T13:50:00Z","v":3471,"vw":4.467756},{"c":4.475,"h":4.485,"l":4.47,"n":40,"o":4.475,"t":"2026-10-19T13:55:00Z","v":8974,"vw":4.479085},{"c":4.465,"h":4.47,"l":4.455,"n":30,"o":4.47,"t":"2026-10-19T14:00:00Z","v":2900,"vw":4.462946},{"c":4.465,"h":4.475,"l":4.465,"n":28,"o":4.465,"t":"2026-10-19T14:05:00Z","v":6496,"vw":4.469383},{"c":4.46,"h":4.465,"l":4.46,"n":9,"o":4.465,"t":"2026-10-19T14:10:00Z","v":873,"vw":4.46375},{"c":4.485,"h":4.485,"l":4.4699,"n":48,"o":4.4699,"t":"2026-10-19T14:15:00Z","v":5727,"vw":4.47418},{"c":4.47,"h":4.485,"l":4.47,"n":20,"o":4.485,"t":"2026-10-19T14:20:00Z","v":4129,"vw":4.476},{"c":4.465,"h":4.465,"l":4.46,"n":10,"o":4.465,"t":"2026-10-19T14:25:00Z","v":2022,"vw":4.4625},{"c":4.465,"h":4.47,"l":4.455,"n":80,"o":4.46,"t":"2026-10-19T14:30:00Z","v":12865,"vw":4.462733},{"c":4.46,"h":4.47,"l":4.46,"n":20,"o":4.47,"t":"2026-10-19T14:35:00Z","v":3964,"vw":4.463925},{"c":4.45,"h":4.465,"l":4.45,"n":19,"o":4.465,"t":"2026-10-19T14:40:00Z","v":2178,"vw":4.460238},{"c":4.455,"h":4.46,"l":4.45,"n":37,"o":4.4508,"t":"2026-10-19T14:45:00Z","v":9758,"vw":4.453478},{"c":4.45,"h":4.455,"l":4.45,"n":24,"o":4.455,"t":"2026-10-19T14:50:00Z","v":4727,"vw":4.452063},{"c":4.445,"h":4.4459,"l":4.445,"n":8,"o":4.445,"t":"2026-10-19T14:55:00Z","v":1523,"vw":4.445191},{"c":4.45,"h":4.45,"l":4.44,"n":16,"o":4.45,"t":"2026-10-19T15:00:00Z","v":3020,"vw":4.447229},{"c":4.44,"h":4.4488,"l":4.44,"n":41,"o":4.445,"t":"2026-10-19T15:05:00Z","v":4796,"vw":4.444338},{"c":4.455,"h":4.455,"l":4.44,"n":60,"o":4.44,"t":"2026-10-19T15:10:00Z","v":6926,"vw":4.44795},{"c":4.475,"h":4.475,"l":4.455,"n":99,"o":4.455,"t":"2026-10-19T15:15:00Z","v":13295,"vw":4.461306},{"c":4.485,"h":4.485,"l":4.475,"n":77,"o":4.475,"t":"2026-10-19T15:20:00Z","v":8267,"vw":4.479228},{"c":4.475,"h":4.49,"l":4.475,"n":30,"o":4.485,"t":"2026-10-19T15:25:00Z","v":5830,"vw":4.479183},{"c":4.485,"h":4.49,"l":4.475,"n":71,"o":4.475,"t":"2026-10-19T15:30:00Z","v":13977,"vw":4.482411},{"c":4.48,"h":4.485,"l":4.48,"n":20,"o":4.485,"t":"2026-10-19T15:35:00Z","v":1897,"vw":4.484706},{"c":4.485,"h":4.49,"l":4.475,"n":49,"o":4.48,"t":"2026-10-19T15:40:00Z","v":8713,"vw":4.480403},{"c":4.485,"h":4.49,"l":4.48,"n":13,"o":4.485,"t":"2026-10-19T15:45:00Z","v":1606,"vw":4.485326},{"c":4.48,"h":4.48,"l":4.475,"n":51,"o":4.48,"t":"2026-10-19T15:50:00Z","v":4603,"vw":4.478951},{"c":4.475,"h":4.48,"l":4.47,"n":21,"o":4.4799,"t":"2026-10-19T15:55:00Z","v":2156,"vw":4.476595},{"c":4.465,"h":4.475,"l":4.465,"n":37,"o":4.475,"t":"2026-10-19T16:00:00Z","v":13699,"vw":4.466533},{"c":4.465,"h":4.4691,"l":4.465,"n":7,"o":4.4691,"t":"2026-10-19T16:05:00Z","v":1418,"vw":4.466528},{"c":4.475,"h":4.475,"l":4.46,"n":58,"o":4.46,"t":"2026-10-19T16:10:00Z","v":5147,"vw":4.469511},{"c":4.485,"h":4.485,"l":4.4701,"n":46,"o":4.475,"t":"2026-10-19T16:15:00Z","v":14042,"vw":4.473996},{"c":4.4888,"h":4.4888,"l":4.48,"n":8,"o":4.485,"t":"2026-10-19T16:20:00Z","v":998,"vw":4.484388},{"c":4.4788,"h":4.485,"l":4.47,"n":49,"o":4.48,"t":"2026-10-19T16:25:00Z","v":5900,"vw":4.477946},{"c":4.465,"h":4.48,"l":4.465,"n":83,"o":4.48,"t":"2026-10-19T16:30:00Z","v":10279,"vw":4.471885},{"c":4.465,"h":4.465,"l":4.46,"n":10,"o":4.465,"t":"2026-10-19T16:35:00Z","v":1341,"vw":4.464239},{"c":4.465,"h":4.47,"l":4.46,"n":37,"o":4.465,"t":"2026-10-19T16:40:00Z","v":4267,"vw":4.467056},{"c":4.465,"h":4.465,"l":4.465,"n":11,"o":4.465,"t":"2026-10-19T16:45:00Z","v":874,"vw":4.465},{"c":4.465,"h":4.465,"l":4.46,"n":19,"o":4.46,"t":"2026-10-19T16:50:00Z","v":2510,"vw":4.464307},{"c":4.45,"h":4.465,"l":4.45,"n":45,"o":4.46,"t":"2026-10-19T16:55:00Z","v":5763,"vw":4.459718},{"c":4.45,"h":4.455,"l":4.45,"n":12,"o":4.455,"t":"2026-10-19T17:00:00Z","v":577,"vw":4.45259},{"c":4.455,"h":4.455,"l":4.45,"n":12,"o":4.455,"t":"2026-10-19T17:05:00Z","v":6675,"vw":4.454924},{"c":4.46,"h":4.46,"l":4.45,"n":105,"o":4.455,"t":"2026-10-19T17:10:00Z","v":12393,"vw":4.457267},{"c":4.4642,"h":4.47,"l":4.4642,"n":18,"o":4.465,"t":"2026-10-19T17:15:00Z","v":3780,"vw":4.468221},{"c":4.46,"h":4.465,"l":4.46,"n":12,"o":4.46,"t":"2026-10-19T17:20:00Z","v":877,"vw":4.4625},{"c":4.46,"h":4.47,"l":4.46,"n":31,"o":4.46,"t":"2026-10-19T17:25:00Z","v":4333,"vw":4.466605},{"c":4.465,"h":4.465,"l":4.46,"n":13,"o":4.46,"t":"2026-10-19T17:30:00Z","v":1694,"vw":4.463997},{"c":4.465,"h":4.465,"l":4.46,"n":14,"o":4.46,"t":"2026-10-19T17:35:00Z","v":5473,"vw":4.464808},{"c":4.46,"h":4.465,"l":4.46,"n":20,"o":4.465,"t":"2026-10-19T17:40:00Z","v":2275,"vw":4.462592},{"c":4.455,"h":4.465,"l":4.455,"n":44,"o":4.465,"t":"2026-10-19T17:45:00Z","v":6449,"vw":4.458863},{"c":4.455,"h":4.455,"l":4.45,"n":18,"o":4.455,"t":"2026-10-19T17:50:00Z","v":3199,"vw":4.45434},{"c":4.455,"h":4.459,"l":4.45,"n":34,"o":4.455,"t":"2026-10-19T17:55:00Z","v":4742,"vw":4.455586},{"c":4.445,"h":4.455,"l":4.445,"n":36,"o":4.455,"t":"2026-10-19T18:00:00Z","v":4825,"vw":4.448382},{"c":4.44,"h":4.445,"l":4.44,"n":33,"o":4.44,"t":"2026-10-19T18:05:00Z","v":3124,"vw":4.442882},{"c":4.445,"h":4.4477,"l":4.44,"n":30,"o":4.445,"t":"2026-10-19T18:10:00Z","v":4239,"vw":4.444951},{"c":4.445,"h":4.445,"l":4.44,"n":23,"o":4.44,"t":"2026-10-19T18:15:00Z","v":2540,"vw":4.443867},{"c":4.445,"h":4.45,"l":4.44,"n":36,"o":4.445,"t":"2026-10-19T18:20:00Z","v":8195,"vw":4.445782},{"c":4.45,"h":4.45,"l":4.44,"n":42,"o":4.445,"t":"2026-10-19T18:25:00Z","v":7423,"vw":4.447607},{"c":4.445,"h":4.445,"l":4.44,"n":17,"o":4.44,"t":"2026-10-19T18:30:00Z","v":3031,"vw":4.44429},{"c":4.44,"h":4.4488,"l":4.44,"n":20,"o":4.44,"t":"2026-10-19T18:35:00Z","v":3875,"vw":4.444671},{"c":4.445,"h":4.4497,"l":4.44,"n":28,"o":4.445,"t":"2026-10-19T18:40:00Z","v":3576,"vw":4.444848},{"c":4.45,"h":4.4599,"l":4.445,"n":159,"o":4.445,"t":"2026-10-19T18:45:00Z","v":22151,"vw":4.450658},{"c":4.455,"h":4.455,"l":4.455,"n":8,"o":4.455,"t":"2026-10-19T18:50:00Z","v":1769,"vw":4.455},{"c":4.45,"h":4.455,"l":4.45,"n":7,"o":4.455,"t":"2026-10-19T18:55:00Z","v":830,"vw":4.45351},{"c":4.455,"h":4.46,"l":4.45,"n":54,"o":4.455,"t":"2026-10-19T19:00:00Z","v":17764,"vw":4.455121},{"c":4.4586,"h":4.46,"l":4.45,"n":59,"o":4.45,"t":"2026-10-19T19:05:00Z","v":11136,"vw":4.456442},{"c":4.45,"h":4.46,"l":4.45,"n":44,"o":4.455,"t":"2026-10-19T19:10:00Z","v":5331,"vw":4.45746},{"c":4.465,"h":4.465,"l":4.45,"n":68,"o":4.45,"t":"2026-10-19T19:15:00Z","v":14602,"vw":4.457032},{"c":4.465,"h":4.469,"l":4.465,"n":21,"o":4.465,"t":"2026-10-19T19:20:00Z","v":2702,"vw":4.466056},{"c":4.47,"h":4.47,"l":4.46,"n":33,"o":4.465,"t":"2026-10-19T19:25:00Z","v":4062,"vw":4.464858},{"c":4.46,"h":4.465,"l":4.46,"n":27,"o":4.465,"t":"2026-10-19T19:30:00Z","v":2853,"vw":4.464039},{"c":4.465,"h":4.47,"l":4.46,"n":36,"o":4.465,"t":"2026-10-19T19:35:00Z","v":5475,"vw":4.465029},{"c":4.465,"h":4.465,"l":4.46,"n":52,"o":4.465,"t":"2026-10-19T19:40:00Z","v":3735,"vw":4.464},{"c":4.465,"h":4.47,"l":4.46,"n":126,"o":4.465,"t":"2026-10-19T19:45:00Z","v":18007,"vw":4.464768},{"c":4.465,"h":4.475,"l":4.46,"n":105,"o":4.46,"t":"2026-10-19T19:50:00Z","v":18441,"vw":4.469126},{"c":4.46,"h":4.47,"l":4.46,"n":253,"o":4.465,"t":"2026-10-19T19:55:00Z","v":37241,"vw":4.464978},{"c":4.46,"h":4.46,"l":4.46,"n":11,"o":4.46,"t":"2026-10-19T20:00:00Z","v":50512,"vw":4.46},{"c":4.49,"h":4.49,"l":4.46,"n":8,"o":4.47,"t":"2026-10-20T13:30:00Z","v":2869,"vw":4.475031},{"c":4.5,"h":4.505,"l":4.49,"n":60,"o":4.49,"t":"2026-10-20T13:35:00Z","v":16565,"vw":4.493252},{"c":4.515,"h":4.52,"l":4.5,"n":26,"o":4.5,"t":"2026-10-20T13:40:00Z","v":28820,"vw":4.507116},{"c":4.5,"h":4.515,"l":4.49,"n":259,"o":4.515,"t":"2026-10-20T13:45:00Z","v":30265,"vw":4.496515},{"c":4.51,"h":4.515,"l":4.51,"n":120,"o":4.51,"t":"2026-10-20T13:50:00Z","v":6192,"vw":4.510098},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-20T13:55:00Z","v":141,"vw":4.5},{"c":4.52,"h":4.52,"l":4.51,"n":22,"o":4.51,"t":"2026-10-20T14:00:00Z","v":1460,"vw":4.510833},{"c":4.525,"h":4.525,"l":4.52,"n":18,"o":4.52,"t":"2026-10-20T14:05:00Z","v":2274,"vw":4.522073},{"c":4.515,"h":4.525,"l":4.51,"n":34,"o":4.525,"t":"2026-10-20T14:10:00Z","v":5356,"vw":4.512747},{"c":4.53,"h":4.53,"l":4.52,"n":36,"o":4.52,"t":"2026-10-20T14:15:00Z","v":3842,"vw":4.521549},{"c":4.5301,"h":4.535,"l":4.53,"n":17,"o":4.53,"t":"2026-10-20T14:20:00Z","v":1866,"vw":4.531374},{"c":4.555,"h":4.555,"l":4.54,"n":39,"o":4.54,"t":"2026-10-20T14:25:00Z","v":2818,"vw":4.547136},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-20T14:30:00Z","v":367,"vw":4.555},{"c":4.5682,"h":4.57,"l":4.55,"n":62,"o":4.555,"t":"2026-10-20T14:35:00Z","v":9752,"vw":4.562208},{"c":4.57,"h":4.57,"l":4.5609,"n":22,"o":4.565,"t":"2026-10-20T14:40:00Z","v":3006,"vw":4.564986},{"c":4.555,"h":4.565,"l":4.55,"n":28,"o":4.565,"t":"2026-10-20T14:45:00Z","v":5937,"vw":4.560113},{"c":4.55,"h":4.555,"l":4.55,"n":13,"o":4.555,"t":"2026-10-20T14:50:00Z","v":2445,"vw":4.550652},{"c":4.55,"h":4.55,"l":4.545,"n":18,"o":4.545,"t":"2026-10-20T14:55:00Z","v":2063,"vw":4.548616},{"c":4.545,"h":4.545,"l":4.54,"n":7,"o":4.545,"t":"2026-10-20T15:00:00Z","v":1050,"vw":4.543018},{"c":4.54,"h":4.54,"l":4.54,"n":11,"o":4.54,"t":"2026-10-20T15:05:00Z","v":1595,"vw":4.54},{"c":4.525,"h":4.54,"l":4.525,"n":12,"o":4.535,"t":"2026-10-20T15:10:00Z","v":1118,"vw":4.532512},{"c":4.53,"h":4.54,"l":4.53,"n":73,"o":4.53,"t":"2026-10-20T15:15:00Z","v":10953,"vw":4.533424},{"c":4.52,"h":4.5258,"l":4.52,"n":14,"o":4.5258,"t":"2026-10-20T15:20:00Z","v":2404,"vw":4.52156},{"c":4.515,"h":4.52,"l":4.515,"n":27,"o":4.52,"t":"2026-10-20T15:25:00Z","v":4165,"vw":4.515688},{"c":4.505,"h":4.515,"l":4.505,"n":15,"o":4.515,"t":"2026-10-20T15:30:00Z","v":3503,"vw":4.510134},{"c":4.52,"h":4.52,"l":4.505,"n":45,"o":4.505,"t":"2026-10-20T15:35:00Z","v":7177,"vw":4.511805},{"c":4.525,"h":4.525,"l":4.52,"n":21,"o":4.52,"t":"2026-10-20T15:40:00Z","v":4604,"vw":4.522889},{"c":4.525,"h":4.525,"l":4.521,"n":6,"o":4.5214,"t":"2026-10-20T15:45:00Z","v":1175,"vw":4.522833},{"c":4.525,"h":4.53,"l":4.52,"n":30,"o":4.525,"t":"2026-10-20T15:50:00Z","v":2989,"vw":4.524804},{"c":4.52,"h":4.525,"l":4.52,"n":15,"o":4.525,"t":"2026-10-20T15:55:00Z","v":2580,"vw":4.524705},{"c":4.52,"h":4.525,"l":4.52,"n":24,"o":4.525,"t":"2026-10-20T16:00:00Z","v":14335,"vw":4.521148},{"c":4.515,"h":4.52,"l":4.515,"n":5,"o":4.515,"t":"2026-10-20T16:05:00Z","v":797,"vw":4.518494},{"c":4.515,"h":4.5159,"l":4.515,"n":9,"o":4.515,"t":"2026-10-20T16:10:00Z","v":1073,"vw":4.515166},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-10-20T16:15:00Z","v":211,"vw":4.52},{"c":4.5103,"h":4.52,"l":4.5103,"n":12,"o":4.52,"t":"2026-10-20T16:20:00Z","v":2137,"vw":4.513272},{"c":4.515,"h":4.515,"l":4.515,"n":1,"o":4.515,"t":"2026-10-20T16:25:00Z","v":227,"vw":4.515},{"c":4.515,"h":4.515,"l":4.5109,"n":4,"o":4.515,"t":"2026-10-20T16:30:00Z","v":2842,"vw":4.511391},{"c":4.515,"h":4.52,"l":4.515,"n":4,"o":4.52,"t":"2026-10-20T16:35:00Z","v":226,"vw":4.517696},{"c":4.515,"h":4.515,"l":4.515,"n":6,"o":4.515,"t":"2026-10-20T16:40:00Z","v":1256,"vw":4.515},{"c":4.515,"h":4.515,"l":4.51,"n":8,"o":4.51,"t":"2026-10-20T16:45:00Z","v":2341,"vw":4.514778},{"c":4.51,"h":4.52,"l":4.51,"n":24,"o":4.52,"t":"2026-10-20T16:50:00Z","v":2675,"vw":4.515034},{"c":4.5,"h":4.515,"l":4.5,"n":32,"o":4.515,"t":"2026-10-20T16:55:00Z","v":8462,"vw":4.509988},{"c":4.505,"h":4.505,"l":4.5,"n":4,"o":4.5012,"t":"2026-10-20T17:00:00Z","v":1643,"vw":4.504154},{"c":4.5,"h":4.505,"l":4.5,"n":29,"o":4.5,"t":"2026-10-20T17:05:00Z","v":5133,"vw":4.500104},{"c":4.495,"h":4.495,"l":4.49,"n":8,"o":4.4938,"t":"2026-10-20T17:10:00Z","v":1658,"vw":4.491913},{"c":4.5,"h":4.5,"l":4.49,"n":68,"o":4.49,"t":"2026-10-20T17:15:00Z","v":8711,"vw":4.499741},{"c":4.505,"h":4.505,"l":4.5,"n":13,"o":4.5,"t":"2026-10-20T17:20:00Z","v":2334,"vw":4.501323},{"c":4.5,"h":4.5061,"l":4.5,"n":36,"o":4.5,"t":"2026-10-20T17:25:00Z","v":6785,"vw":4.502184},{"c":4.505,"h":4.51,"l":4.505,"n":20,"o":4.5088,"t":"2026-10-20T17:30:00Z","v":5739,"vw":4.505218},{"c":4.505,"h":4.51,"l":4.505,"n":51,"o":4.505,"t":"2026-10-20T17:35:00Z","v":11943,"vw":4.507643},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-20T17:40:00Z","v":213,"vw":4.505},{"c":4.51,"h":4.515,"l":4.505,"n":84,"o":4.505,"t":"2026-10-20T17:45:00Z","v":14855,"vw":4.508769},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-20T17:50:00Z","v":606,"vw":4.51},{"c":4.51,"h":4.52,"l":4.51,"n":26,"o":4.52,"t":"2026-10-20T17:55:00Z","v":4059,"vw":4.517481},{"c":4.515,"h":4.52,"l":4.51,"n":39,"o":4.51,"t":"2026-10-20T18:00:00Z","v":8735,"vw":4.51275},{"c":4.519,"h":4.5191,"l":4.505,"n":60,"o":4.5135,"t":"2026-10-20T18:05:00Z","v":16795,"vw":4.511623},{"c":4.515,"h":4.52,"l":4.515,"n":42,"o":4.515,"t":"2026-10-20T18:10:00Z","v":10341,"vw":4.519169},{"c":4.51,"h":4.52,"l":4.51,"n":25,"o":4.52,"t":"2026-10-20T18:15:00Z","v":8162,"vw":4.513448},{"c":4.515,"h":4.515,"l":4.51,"n":6,"o":4.51,"t":"2026-10-20T18:20:00Z","v":753,"vw":4.511953},{"c":4.51,"h":4.525,"l":4.505,"n":254,"o":4.515,"t":"2026-10-20T18:25:00Z","v":61419,"vw":4.515022},{"c":4.515,"h":4.52,"l":4.5,"n":114,"o":4.51,"t":"2026-10-20T18:30:00Z","v":18064,"vw":4.510117},{"c":4.51,"h":4.51,"l":4.505,"n":72,"o":4.51,"t":"2026-10-20T18:35:00Z","v":16986,"vw":4.509274},{"c":4.515,"h":4.52,"l":4.51,"n":87,"o":4.52,"t":"2026-10-20T18:40:00Z","v":27540,"vw":4.51268},{"c":4.515,"h":4.515,"l":4.51,"n":11,"o":4.515,"t":"2026-10-20T18:45:00Z","v":3137,"vw":4.514228},{"c":4.51,"h":4.515,"l":4.51,"n":75,"o":4.515,"t":"2026-10-20T18:50:00Z","v":30147,"vw":4.510165},{"c":4.505,"h":4.515,"l":4.505,"n":43,"o":4.515,"t":"2026-10-20T18:55:00Z","v":7784,"vw":4.510073},{"c":4.495,"h":4.51,"l":4.495,"n":58,"o":4.51,"t":"2026-10-20T19:00:00Z","v":10816,"vw":4.498742},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-20T19:05:00Z","v":204,"vw":4.495},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-20T19:10:00Z","v":731,"vw":4.49},{"c":4.495,"h":4.495,"l":4.495,"n":9,"o":4.495,"t":"2026-10-20T19:15:00Z","v":809,"vw":4.495},{"c":4.495,"h":4.5,"l":4.495,"n":7,"o":4.5,"t":"2026-10-20T19:20:00Z","v":1337,"vw":4.495451},{"c":4.485,"h":4.495,"l":4.485,"n":45,"o":4.495,"t":"2026-10-20T19:25:00Z","v":8791,"vw":4.491832},{"c":4.485,"h":4.485,"l":4.475,"n":61,"o":4.48,"t":"2026-10-20T19:30:00Z","v":13162,"vw":4.480082},{"c":4.48,"h":4.485,"l":4.48,"n":8,"o":4.485,"t":"2026-10-20T19:35:00Z","v":910,"vw":4.483},{"c":4.5,"h":4.5,"l":4.48,"n":56,"o":4.4899,"t":"2026-10-20T19:40:00Z","v":11866,"vw":4.489418},{"c":4.5,"h":4.5,"l":4.49,"n":54,"o":4.5,"t":"2026-10-20T19:45:00Z","v":12169,"vw":4.494132},{"c":4.5,"h":4.505,"l":4.5,"n":62,"o":4.5,"t":"2026-10-20T19:50:00Z","v":11171,"vw":4.500047},{"c":4.495,"h":4.505,"l":4.48,"n":298,"o":4.495,"t":"2026-10-20T19:55:00Z","v":43113,"vw":4.493171},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-20T20:00:00Z","v":72186,"vw":4.5},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T11:15:00Z","v":150,"vw":4.43},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T12:55:00Z","v":400,"vw":4.49},{"c":4.46,"h":4.51,"l":4.43,"n":27,"o":4.51,"t":"2026-10-21T13:30:00Z","v":7946,"vw":4.484693},{"c":4.475,"h":4.475,"l":4.47,"n":7,"o":4.47,"t":"2026-10-21T13:40:00Z","v":682,"vw":4.470897},{"c":4.486,"h":4.486,"l":4.4601,"n":4,"o":4.4601,"t":"2026-10-21T13:45:00Z","v":702,"vw":4.467762},{"c":4.4836,"h":4.4836,"l":4.4836,"n":3,"o":4.4836,"t":"2026-10-21T13:50:00Z","v":127,"vw":4.4836},{"c":4.45,"h":4.47,"l":4.45,"n":16,"o":4.47,"t":"2026-10-21T13:55:00Z","v":5008,"vw":4.467991},{"c":4.45,"h":4.45,"l":4.45,"n":12,"o":4.45,"t":"2026-10-21T14:00:00Z","v":557,"vw":4.45},{"c":4.43,"h":4.455,"l":4.43,"n":31,"o":4.455,"t":"2026-10-21T14:05:00Z","v":4087,"vw":4.443726},{"c":4.4499,"h":4.4499,"l":4.44,"n":14,"o":4.44,"t":"2026-10-21T14:10:00Z","v":1328,"vw":4.442152},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-10-21T14:15:00Z","v":150,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":11,"o":4.445,"t":"2026-10-21T14:25:00Z","v":581,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":3,"o":4.445,"t":"2026-10-21T14:30:00Z","v":285,"vw":4.445},{"c":4.46,"h":4.46,"l":4.45,"n":45,"o":4.45,"t":"2026-10-21T14:35:00Z","v":3394,"vw":4.45203},{"c":4.4589,"h":4.4589,"l":4.455,"n":20,"o":4.455,"t":"2026-10-21T14:40:00Z","v":1919,"vw":4.456248},{"c":4.455,"h":4.455,"l":4.455,"n":8,"o":4.455,"t":"2026-10-21T14:45:00Z","v":797,"vw":4.455},{"c":4.445,"h":4.455,"l":4.445,"n":40,"o":4.455,"t":"2026-10-21T14:50:00Z","v":3537,"vw":4.45049},{"c":4.44,"h":4.445,"l":4.44,"n":32,"o":4.445,"t":"2026-10-21T14:55:00Z","v":3117,"vw":4.44019},{"c":4.435,"h":4.44,"l":4.435,"n":13,"o":4.44,"t":"2026-10-21T15:00:00Z","v":2204,"vw":4.439507},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-21T15:05:00Z","v":225,"vw":4.435},{"c":4.44,"h":4.445,"l":4.44,"n":22,"o":4.44,"t":"2026-10-21T15:10:00Z","v":1506,"vw":4.440455},{"c":4.445,"h":4.445,"l":4.445,"n":18,"o":4.445,"t":"2026-10-21T15:15:00Z","v":2025,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":35,"o":4.445,"t":"2026-10-21T15:25:00Z","v":2850,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":7,"o":4.445,"t":"2026-10-21T15:30:00Z","v":354,"vw":4.445},{"c":4.44,"h":4.445,"l":4.435,"n":59,"o":4.445,"t":"2026-10-21T15:35:00Z","v":5898,"vw":4.441501},{"c":4.425,"h":4.435,"l":4.425,"n":47,"o":4.435,"t":"2026-10-21T15:40:00Z","v":5497,"vw":4.431346},{"c":4.43,"h":4.43,"l":4.4201,"n":11,"o":4.424,"t":"2026-10-21T15:45:00Z","v":1707,"vw":4.427711},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-21T15:55:00Z","v":1340,"vw":4.425},{"c":4.4261,"h":4.4261,"l":4.4261,"n":1,"o":4.4261,"t":"2026-10-21T16:00:00Z","v":285,"vw":4.4261},{"c":4.425,"h":4.43,"l":4.425,"n":16,"o":4.43,"t":"2026-10-21T16:05:00Z","v":1774,"vw":4.426018},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-21T16:10:00Z","v":334,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-21T16:15:00Z","v":200,"vw":4.425},{"c":4.425,"h":4.43,"l":4.425,"n":17,"o":4.425,"t":"2026-10-21T16:20:00Z","v":2547,"vw":4.427342},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-21T16:25:00Z","v":150,"vw":4.425},{"c":4.43,"h":4.43,"l":4.4213,"n":12,"o":4.4213,"t":"2026-10-21T16:30:00Z","v":6736,"vw":4.425683},{"c":4.44,"h":4.44,"l":4.425,"n":53,"o":4.425,"t":"2026-10-21T16:35:00Z","v":6593,"vw":4.430906},{"c":4.43,"h":4.435,"l":4.43,"n":38,"o":4.435,"t":"2026-10-21T16:40:00Z","v":5875,"vw":4.432047},{"c":4.4299,"h":4.4299,"l":4.4292,"n":8,"o":4.4292,"t":"2026-10-21T16:45:00Z","v":1670,"vw":4.429309},{"c":4.425,"h":4.425,"l":4.425,"n":6,"o":4.425,"t":"2026-10-21T16:55:00Z","v":656,"vw":4.425},{"c":4.425,"h":4.4288,"l":4.425,"n":19,"o":4.425,"t":"2026-10-21T17:00:00Z","v":1940,"vw":4.425378},{"c":4.425,"h":4.425,"l":4.425,"n":4,"o":4.425,"t":"2026-10-21T17:05:00Z","v":250,"vw":4.425},{"c":4.42,"h":4.42,"l":4.42,"n":31,"o":4.42,"t":"2026-10-21T17:10:00Z","v":3717,"vw":4.42},{"c":4.415,"h":4.415,"l":4.4112,"n":9,"o":4.415,"t":"2026-10-21T17:15:00Z","v":855,"vw":4.412287},{"c":4.41,"h":4.41,"l":4.405,"n":37,"o":4.41,"t":"2026-10-21T17:20:00Z","v":3800,"vw":4.409718},{"c":4.405,"h":4.405,"l":4.405,"n":2,"o":4.405,"t":"2026-10-21T17:25:00Z","v":196,"vw":4.405},{"c":4.415,"h":4.415,"l":4.41,"n":43,"o":4.41,"t":"2026-10-21T17:30:00Z","v":6179,"vw":4.411771},{"c":4.4,"h":4.415,"l":4.38,"n":139,"o":4.415,"t":"2026-10-21T17:35:00Z","v":49593,"vw":4.392232},{"c":4.395,"h":4.395,"l":4.39,"n":17,"o":4.395,"t":"2026-10-21T17:40:00Z","v":1325,"vw":4.393932},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-21T17:45:00Z","v":101,"vw":4.39},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-21T17:50:00Z","v":300,"vw":4.395},{"c":4.41,"h":4.41,"l":4.395,"n":71,"o":4.395,"t":"2026-10-21T17:55:00Z","v":6609,"vw":4.400832},{"c":4.405,"h":4.405,"l":4.405,"n":14,"o":4.405,"t":"2026-10-21T18:00:00Z","v":1508,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":6,"o":4.405,"t":"2026-10-21T18:05:00Z","v":292,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-21T18:10:00Z","v":215,"vw":4.405},{"c":4.41,"h":4.41,"l":4.405,"n":24,"o":4.41,"t":"2026-10-21T18:15:00Z","v":1011,"vw":4.407506},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-10-21T18:20:00Z","v":979,"vw":4.41},{"c":4.415,"h":4.415,"l":4.41,"n":39,"o":4.41,"t":"2026-10-21T18:25:00Z","v":6349,"vw":4.411802},{"c":4.415,"h":4.415,"l":4.41,"n":26,"o":4.415,"t":"2026-10-21T18:35:00Z","v":3461,"vw":4.412912},{"c":4.405,"h":4.419,"l":4.405,"n":41,"o":4.419,"t":"2026-10-21T18:40:00Z","v":4209,"vw":4.410833},{"c":4.4,"h":4.405,"l":4.4,"n":55,"o":4.405,"t":"2026-10-21T18:45:00Z","v":8906,"vw":4.401479},{"c":4.395,"h":4.395,"l":4.395,"n":3,"o":4.395,"t":"2026-10-21T18:50:00Z","v":251,"vw":4.395},{"c":4.42,"h":4.42,"l":4.39,"n":96,"o":4.39,"t":"2026-10-21T18:55:00Z","v":54958,"vw":4.403908},{"c":4.405,"h":4.42,"l":4.405,"n":39,"o":4.42,"t":"2026-10-21T19:00:00Z","v":5572,"vw":4.410395},{"c":4.415,"h":4.415,"l":4.4099,"n":21,"o":4.4099,"t":"2026-10-21T19:05:00Z","v":3156,"vw":4.410378},{"c":4.415,"h":4.415,"l":4.41,"n":33,"o":4.41,"t":"2026-10-21T19:10:00Z","v":6263,"vw":4.410386},{"c":4.415,"h":4.415,"l":4.415,"n":7,"o":4.415,"t":"2026-10-21T19:15:00Z","v":559,"vw":4.415},{"c":4.419,"h":4.419,"l":4.415,"n":11,"o":4.415,"t":"2026-10-21T19:20:00Z","v":4299,"vw":4.415187},{"c":4.42,"h":4.42,"l":4.415,"n":21,"o":4.415,"t":"2026-10-21T19:25:00Z","v":1831,"vw":4.417418},{"c":4.4242,"h":4.425,"l":4.415,"n":48,"o":4.42,"t":"2026-10-21T19:30:00Z","v":5367,"vw":4.421524},{"c":4.43,"h":4.43,"l":4.425,"n":7,"o":4.425,"t":"2026-10-21T19:35:00Z","v":1216,"vw":4.426033},{"c":4.415,"h":4.425,"l":4.415,"n":56,"o":4.425,"t":"2026-10-21T19:40:00Z","v":8410,"vw":4.421159},{"c":4.425,"h":4.425,"l":4.415,"n":27,"o":4.42,"t":"2026-10-21T19:45:00Z","v":3340,"vw":4.421198},{"c":4.42,"h":4.43,"l":4.42,"n":45,"o":4.425,"t":"2026-10-21T19:50:00Z","v":5295,"vw":4.425403},{"c":4.415,"h":4.42,"l":4.41,"n":269,"o":4.42,"t":"2026-10-21T19:55:00Z","v":37393,"vw":4.419081},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-21T20:00:00Z","v":28230,"vw":4.42},{"c":4.3733,"h":4.41,"l":4.37,"n":13,"o":4.37,"t":"2026-10-22T13:30:00Z","v":2436,"vw":4.37309},{"c":4.385,"h":4.4,"l":4.385,"n":19,"o":4.39,"t":"2026-10-22T13:40:00Z","v":1524,"vw":4.389761},{"c":4.39,"h":4.39,"l":4.3842,"n":4,"o":4.3842,"t":"2026-10-22T13:45:00Z","v":429,"vw":4.386127},{"c":4.375,"h":4.38,"l":4.37,"n":34,"o":4.38,"t":"2026-10-22T13:50:00Z","v":2536,"vw":4.377273},{"c":4.365,"h":4.37,"l":4.365,"n":22,"o":4.37,"t":"2026-10-22T13:55:00Z","v":1815,"vw":4.365667},{"c":4.355,"h":4.365,"l":4.355,"n":51,"o":4.365,"t":"2026-10-22T14:05:00Z","v":1907,"vw":4.359118},{"c":4.365,"h":4.3688,"l":4.355,"n":93,"o":4.355,"t":"2026-10-22T14:10:00Z","v":10687,"vw":4.357687},{"c":4.365,"h":4.365,"l":4.36,"n":35,"o":4.365,"t":"2026-10-22T14:15:00Z","v":9007,"vw":4.361518},{"c":4.355,"h":4.36,"l":4.355,"n":28,"o":4.36,"t":"2026-10-22T14:20:00Z","v":1254,"vw":4.3595},{"c":4.35,"h":4.3599,"l":4.35,"n":26,"o":4.355,"t":"2026-10-22T14:25:00Z","v":2421,"vw":4.354009},{"c":4.36,"h":4.365,"l":4.36,"n":85,"o":4.36,"t":"2026-10-22T14:30:00Z","v":6452,"vw":4.360472},{"c":4.355,"h":4.355,"l":4.355,"n":11,"o":4.355,"t":"2026-10-22T14:35:00Z","v":1118,"vw":4.355},{"c":4.355,"h":4.355,"l":4.355,"n":4,"o":4.355,"t":"2026-10-22T14:40:00Z","v":529,"vw":4.355},{"c":4.37,"h":4.37,"l":4.36,"n":40,"o":4.36,"t":"2026-10-22T14:45:00Z","v":3659,"vw":4.360321},{"c":4.365,"h":4.37,"l":4.365,"n":30,"o":4.37,"t":"2026-10-22T14:50:00Z","v":974,"vw":4.36637},{"c":4.37,"h":4.37,"l":4.36,"n":13,"o":4.365,"t":"2026-10-22T14:55:00Z","v":1798,"vw":4.363265},{"c":4.365,"h":4.37,"l":4.36,"n":58,"o":4.365,"t":"2026-10-22T15:05:00Z","v":5674,"vw":4.361238},{"c":4.355,"h":4.365,"l":4.355,"n":22,"o":4.36,"t":"2026-10-22T15:10:00Z","v":2618,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3542,"n":25,"o":4.3542,"t":"2026-10-22T15:15:00Z","v":1287,"vw":4.358815},{"c":4.35,"h":4.365,"l":4.35,"n":115,"o":4.3537,"t":"2026-10-22T15:20:00Z","v":11517,"vw":4.356553},{"c":4.345,"h":4.355,"l":4.345,"n":55,"o":4.35,"t":"2026-10-22T15:25:00Z","v":6148,"vw":4.349596},{"c":4.3212,"h":4.34,"l":4.3212,"n":70,"o":4.34,"t":"2026-10-22T15:30:00Z","v":6569,"vw":4.335107},{"c":4.335,"h":4.3388,"l":4.33,"n":60,"o":4.33,"t":"2026-10-22T15:35:00Z","v":3782,"vw":4.330718},{"c":4.335,"h":4.335,"l":4.335,"n":10,"o":4.335,"t":"2026-10-22T15:40:00Z","v":1321,"vw":4.335},{"c":4.325,"h":4.335,"l":4.325,"n":30,"o":4.335,"t":"2026-10-22T15:45:00Z","v":5494,"vw":4.326669},{"c":4.335,"h":4.335,"l":4.32,"n":28,"o":4.33,"t":"2026-10-22T15:50:00Z","v":2735,"vw":4.328811},{"c":4.335,"h":4.3392,"l":4.335,"n":38,"o":4.335,"t":"2026-10-22T15:55:00Z","v":4013,"vw":4.336847},{"c":4.345,"h":4.35,"l":4.34,"n":77,"o":4.34,"t":"2026-10-22T16:00:00Z","v":7435,"vw":4.342318},{"c":4.335,"h":4.34,"l":4.335,"n":25,"o":4.34,"t":"2026-10-22T16:05:00Z","v":2717,"vw":4.33978},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-22T16:10:00Z","v":210,"vw":4.34},{"c":4.355,"h":4.355,"l":4.34,"n":60,"o":4.34,"t":"2026-10-22T16:15:00Z","v":9496,"vw":4.345898},{"c":4.355,"h":4.3593,"l":4.355,"n":22,"o":4.3593,"t":"2026-10-22T16:20:00Z","v":3748,"vw":4.357518},{"c":4.36,"h":4.36,"l":4.355,"n":20,"o":4.36,"t":"2026-10-22T16:25:00Z","v":1945,"vw":4.358241},{"c":4.36,"h":4.365,"l":4.355,"n":123,"o":4.355,"t":"2026-10-22T16:30:00Z","v":20176,"vw":4.359937},{"c":4.355,"h":4.36,"l":4.355,"n":58,"o":4.36,"t":"2026-10-22T16:35:00Z","v":3838,"vw":4.356509},{"c":4.359,"h":4.36,"l":4.355,"n":16,"o":4.36,"t":"2026-10-22T16:40:00Z","v":1185,"vw":4.359113},{"c":4.36,"h":4.36,"l":4.355,"n":26,"o":4.36,"t":"2026-10-22T16:45:00Z","v":1550,"vw":4.35825},{"c":4.36,"h":4.36,"l":4.35,"n":100,"o":4.359,"t":"2026-10-22T16:50:00Z","v":16091,"vw":4.351011},{"c":4.365,"h":4.365,"l":4.36,"n":24,"o":4.36,"t":"2026-10-22T16:55:00Z","v":3827,"vw":4.361429},{"c":4.365,"h":4.37,"l":4.36,"n":90,"o":4.37,"t":"2026-10-22T17:00:00Z","v":14206,"vw":4.36167},{"c":4.365,"h":4.365,"l":4.36,"n":33,"o":4.365,"t":"2026-10-22T17:05:00Z","v":3723,"vw":4.363377},{"c":4.37,"h":4.37,"l":4.365,"n":17,"o":4.365,"t":"2026-10-22T17:10:00Z","v":1198,"vw":4.367023},{"c":4.37,"h":4.37,"l":4.3609,"n":33,"o":4.37,"t":"2026-10-22T17:15:00Z","v":5223,"vw":4.365772},{"c":4.365,"h":4.37,"l":4.365,"n":56,"o":4.365,"t":"2026-10-22T17:20:00Z","v":2647,"vw":4.367002},{"c":4.37,"h":4.37,"l":4.369,"n":28,"o":4.37,"t":"2026-10-22T17:25:00Z","v":1455,"vw":4.369843},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-22T17:30:00Z","v":211,"vw":4.37},{"c":4.36,"h":4.365,"l":4.3588,"n":57,"o":4.365,"t":"2026-10-22T17:35:00Z","v":5958,"vw":4.360727},{"c":4.3599,"h":4.3599,"l":4.3599,"n":3,"o":4.3599,"t":"2026-10-22T17:40:00Z","v":792,"vw":4.3599},{"c":4.355,"h":4.36,"l":4.355,"n":27,"o":4.36,"t":"2026-10-22T17:45:00Z","v":1261,"vw":4.356216},{"c":4.3586,"h":4.36,"l":4.355,"n":29,"o":4.36,"t":"2026-10-22T17:50:00Z","v":2029,"vw":4.356315},{"c":4.365,"h":4.365,"l":4.36,"n":41,"o":4.36,"t":"2026-10-22T17:55:00Z","v":2196,"vw":4.360308},{"c":4.355,"h":4.365,"l":4.355,"n":64,"o":4.365,"t":"2026-10-22T18:00:00Z","v":5863,"vw":4.359794},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-22T18:05:00Z","v":610,"vw":4.36},{"c":4.36,"h":4.365,"l":4.3546,"n":78,"o":4.36,"t":"2026-10-22T18:10:00Z","v":19606,"vw":4.359881},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-22T18:15:00Z","v":700,"vw":4.36},{"c":4.36,"h":4.365,"l":4.36,"n":87,"o":4.36,"t":"2026-10-22T18:20:00Z","v":24488,"vw":4.360793},{"c":4.36,"h":4.36,"l":4.355,"n":13,"o":4.355,"t":"2026-10-22T18:25:00Z","v":3490,"vw":4.356243},{"c":4.36,"h":4.36,"l":4.36,"n":12,"o":4.36,"t":"2026-10-22T18:30:00Z","v":1805,"vw":4.36},{"c":4.3509,"h":4.36,"l":4.35,"n":12,"o":4.35,"t":"2026-10-22T18:35:00Z","v":5690,"vw":4.35584},{"c":4.36,"h":4.36,"l":4.355,"n":19,"o":4.36,"t":"2026-10-22T18:40:00Z","v":1287,"vw":4.359375},{"c":4.35,"h":4.36,"l":4.345,"n":151,"o":4.36,"t":"2026-10-22T18:45:00Z","v":34562,"vw":4.350376},{"c":4.36,"h":4.36,"l":4.36,"n":13,"o":4.36,"t":"2026-10-22T18:50:00Z","v":1838,"vw":4.36},{"c":4.36,"h":4.36,"l":4.3599,"n":10,"o":4.36,"t":"2026-10-22T18:55:00Z","v":1459,"vw":4.359982},{"c":4.355,"h":4.3593,"l":4.3536,"n":40,"o":4.355,"t":"2026-10-22T19:00:00Z","v":5992,"vw":4.356535},{"c":4.36,"h":4.36,"l":4.355,"n":28,"o":4.355,"t":"2026-10-22T19:05:00Z","v":3265,"vw":4.358244},{"c":4.365,"h":4.365,"l":4.3513,"n":50,"o":4.3597,"t":"2026-10-22T19:10:00Z","v":5386,"vw":4.358715},{"c":4.36,"h":4.36,"l":4.36,"n":13,"o":4.36,"t":"2026-10-22T19:15:00Z","v":4719,"vw":4.36},{"c":4.36,"h":4.365,"l":4.36,"n":63,"o":4.36,"t":"2026-10-22T19:20:00Z","v":10439,"vw":4.360966},{"c":4.365,"h":4.365,"l":4.36,"n":28,"o":4.36,"t":"2026-10-22T19:25:00Z","v":3066,"vw":4.361216},{"c":4.355,"h":4.36,"l":4.355,"n":40,"o":4.36,"t":"2026-10-22T19:30:00Z","v":8827,"vw":4.359383},{"c":4.355,"h":4.3599,"l":4.355,"n":21,"o":4.355,"t":"2026-10-22T19:35:00Z","v":5549,"vw":4.358817},{"c":4.345,"h":4.36,"l":4.345,"n":75,"o":4.36,"t":"2026-10-22T19:40:00Z","v":8470,"vw":4.351729},{"c":4.345,"h":4.35,"l":4.345,"n":14,"o":4.345,"t":"2026-10-22T19:45:00Z","v":2833,"vw":4.346967},{"c":4.345,"h":4.355,"l":4.345,"n":71,"o":4.35,"t":"2026-10-22T19:50:00Z","v":10711,"vw":4.350513},{"c":4.34,"h":4.35,"l":4.335,"n":297,"o":4.345,"t":"2026-10-22T19:55:00Z","v":34020,"vw":4.342108},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-22T20:00:00Z","v":41020,"vw":4.34}],"history":[{"c":2.77,"h":2.7995,"l":2.73,"n":1674,"o":2.77,"t":"2024-10-21T04:00:00Z","v":281794,"vw":2.758679},{"c":2.76,"h":2.7901,"l":2.74,"n":1584,"o":2.79,"t":"2024-10-22T04:00:00Z","v":236338,"vw":2.754851},{"c":2.78,"h":2.81,"l":2.74,"n":2373,"o":2.74,"t":"2024-10-23T04:00:00Z","v":428509,"vw":2.77671},{"c":2.82,"h":2.83,"l":2.77,"n":1837,"o":2.77,"t":"2024-10-24T04:00:00Z","v":457924,"vw":2.809172},{"c":2.82,"h":2.84,"l":2.8,"n":1503,"o":2.84,"t":"2024-10-25T04:00:00Z","v":231774,"vw":2.819218},{"c":2.82,"h":2.845,"l":2.82,"n":2371,"o":2.84,"t":"2024-10-28T04:00:00Z","v":308547,"vw":2.832073},{"c":2.76,"h":2.83,"l":2.74,"n":1116,"o":2.83,"t":"2024-10-29T04:00:00Z","v":163572,"vw":2.76304},{"c":2.72,"h":2.77,"l":2.69,"n":1754,"o":2.73,"t":"2024-10-30T04:00:00Z","v":344386,"vw":2.714721},{"c":2.74,"h":2.76,"l":2.7,"n":1349,"o":2.73,"t":"2024-10-31T04:00:00Z","v":162534,"vw":2.724542},{"c":2.73,"h":2.75,"l":2.7011,"n":1264,"o":2.74,"t":"2024-11-01T04:00:00Z","v":217361,"vw":2.723723},{"c":2.77,"h":2.825,"l":2.71,"n":1093,"o":2.73,"t":"2024-11-04T05:00:00Z","v":256846,"vw":2.773383},{"c":2.77,"h":2.795,"l":2.76,"n":1432,"o":2.79,"t":"2024-11-05T05:00:00Z","v":243694,"vw":2.776691},{"c":2.78,"h":2.82,"l":2.75,"n":1626,"o":2.77,"t":"2024-11-06T05:00:00Z","v":332762,"vw":2.788763},{"c":2.84,"h":2.855,"l":2.8,"n":2063,"o":2.83,"t":"2024-11-07T05:00:00Z","v":515550,"vw":2.82},{"c":2.81,"h":2.8194,"l":2.76,"n":1452,"o":2.81,"t":"2024-11-08T05:00:00Z","v":333115,"vw":2.789235},{"c":2.7,"h":2.8,"l":2.7,"n":2415,"o":2.8,"t":"2024-11-11T05:00:00Z","v":277910,"vw":2.720062},{"c":2.68,"h":2.7,"l":2.64,"n":1630,"o":2.69,"t":"2024-11-12T05:00:00Z","v":270459,"vw":2.668533},{"c":2.72,"h":2.725,"l":2.66,"n":1313,"o":2.67,"t":"2024-11-13T05:00:00Z","v":187041,"vw":2.707528},{"c":2.74,"h":2.74,"l":2.695,"n":1152,"o":2.71,"t":"2024-11-14T05:00:00Z","v":170421,"vw":2.723939},{"c":2.71,"h":2.75,"l":2.7,"n":988,"o":2.75,"t":"2024-11-15T05:00:00Z","v":147224,"vw":2.709825},{"c":2.76,"h":2.79,"l":2.7,"n":2639,"o":2.7,"t":"2024-11-18T05:00:00Z","v":527849,"vw":2.755681},{"c":2.8,"h":2.8,"l":2.73,"n":1438,"o":2.73,"t":"2024-11-19T05:00:00Z","v":230851,"vw":2.779879},{"c":2.81,"h":2.81,"l":2.76,"n":1292,"o":2.79,"t":"2024-11-20T05:00:00Z","v":242507,"vw":2.788192},{"c":2.8,"h":2.83,"l":2.77,"n":1676,"o":2.8,"t":"2024-11-21T05:00:00Z","v":255672,"vw":2.800648},{"c":2.7,"h":2.75,"l":2.7,"n":1896,"o":2.72,"t":"2024-11-22T05:00:00Z","v":307996,"vw":2.717755},{"c":2.71,"h":2.74,"l":2.68,"n":1859,"o":2.71,"t":"2024-11-25T05:00:00Z","v":505291,"vw":2.697681},{"c":2.67,"h":2.7,"l":2.62,"n":3284,"o":2.69,"t":"2024-11-26T05:00:00Z","v":645042,"vw":2.651327},{"c":2.69,"h":2.725,"l":2.68,"n":1467,"o":2.71,"t":"2024-11-27T05:00:00Z","v":327750,"vw":2.702396},{"c":2.72,"h":2.75,"l":2.67,"n":3245,"o":2.67,"t":"2024-11-29T05:00:00Z","v":179634,"vw":2.717213},{"c":2.73,"h":2.74,"l":2.68,"n":2413,"o":2.7,"t":"2024-12-02T05:00:00Z","v":371343,"vw":2.723603},{"c":2.76,"h":2.76,"l":2.72,"n":1625,"o":2.72,"t":"2024-12-03T05:00:00Z","v":262859,"vw":2.744736},{"c":2.73,"h":2.78,"l":2.71,"n":1105,"o":2.77,"t":"2024-12-04T05:00:00Z","v":214829,"vw":2.725139},{"c":2.76,"h":2.8,"l":2.74,"n":1622,"o":2.74,"t":"2024-12-05T05:00:00Z","v":288915,"vw":2.770643},{"c":2.77,"h":2.78,"l":2.74,"n":1680,"o":2.77,"t":"2024-12-06T05:00:00Z","v":439562,"vw":2.763357},{"c":2.76,"h":2.805,"l":2.73,"n":2088,"o":2.77,"t":"2024-12-09T05:00:00Z","v":567210,"vw":2.772595},{"c":2.81,"h":2.82,"l":2.77,"n":1790,"o":2.8,"t":"2024-12-10T05:00:00Z","v":273028,"vw":2.797583},{"c":2.83,"h":2.835,"l":2.79,"n":1684,"o":2.82,"t":"2024-12-11T05:00:00Z","v":308160,"vw":2.814886},{"c":2.86,"h":2.87,"l":2.82,"n":1364,"o":2.83,"t":"2024-12-12T05:00:00Z","v":220981,"vw":2.849576},{"c":2.88,"h":2.88,"l":2.85,"n":1260,"o":2.86,"t":"2024-12-13T05:00:00Z","v":228194,"vw":2.86185},{"c":2.86,"h":2.875,"l":2.85,"n":2670,"o":2.87,"t":"2024-12-16T05:00:00Z","v":253085,"vw":2.861334},{"c":2.89,"h":2.9,"l":2.8001,"n":1471,"o":2.85,"t":"2024-12-17T05:00:00Z","v":223905,"vw":2.879458},{"c":2.75,"h":2.86,"l":2.735,"n":1993,"o":2.86,"t":"2024-12-18T05:00:00Z","v":456441,"vw":2.790709},{"c":2.83,"h":2.83,"l":2.77,"n":1329,"o":2.77,"t":"2024-12-19T05:00:00Z","v":225876,"vw":2.804781},{"c":2.94,"h":2.98,"l":2.78,"n":4895,"o":2.8,"t":"2024-12-20T05:00:00Z","v":1796967,"vw":2.912066},{"c":2.94,"h":2.95,"l":2.81,"n":2587,"o":2.92,"t":"2024-12-23T05:00:00Z","v":505722,"vw":2.906585},{"c":2.98,"h":2.985,"l":2.895,"n":2116,"o":2.93,"t":"2024-12-24T05:00:00Z","v":541493,"vw":2.951346},{"c":2.95,"h":2.98,"l":2.93,"n":1721,"o":2.98,"t":"2024-12-26T05:00:00Z","v":312342,"vw":2.951028},{"c":2.94,"h":2.97,"l":2.88,"n":2682,"o":2.91,"t":"2024-12-27T05:00:00Z","v":629331,"vw":2.938223},{"c":2.85,"h":2.93,"l":2.84,"n":2564,"o":2.93,"t":"2024-12-30T05:00:00Z","v":495178,"vw":2.861214},{"c":2.88,"h":2.9,"l":2.85,"n":1649,"o":2.9,"t":"2024-12-31T05:00:00Z","v":249835,"vw":2.872857},{"c":2.86,"h":2.909,"l":2.85,"n":1735,"o":2.88,"t":"2025-01-02T05:00:00Z","v":250504,"vw":2.874615},{"c":2.85,"h":2.87,"l":2.82,"n":2046,"o":2.87,"t":"2025-01-03T05:00:00Z","v":343429,"vw":2.84147},{"c":2.85,"h":2.88,"l":2.83,"n":3844,"o":2.86,"t":"2025-01-06T05:00:00Z","v":394198,"vw":2.855011},{"c":2.88,"h":2.92,"l":2.84,"n":2565,"o":2.87,"t":"2025-01-07T05:00:00Z","v":290464,"vw":2.881837},{"c":2.9,"h":2.9,"l":2.825,"n":2559,"o":2.89,"t":"2025-01-08T05:00:00Z","v":531203,"vw":2.865366},{"c":2.89,"h":2.91,"l":2.835,"n":2188,"o":2.9,"t":"2025-01-10T05:00:00Z","v":487280,"vw":2.872337},{"c":2.95,"h":2.95,"l":2.86,"n":2894,"o":2.89,"t":"2025-01-13T05:00:00Z","v":525937,"vw":2.921682},{"c":2.92,"h":2.96,"l":2.92,"n":3850,"o":2.95,"t":"2025-01-14T05:00:00Z","v":784141,"vw":2.940429},{"c":2.95,"h":2.97,"l":2.94,"n":2237,"o":2.95,"t":"2025-01-15T05:00:00Z","v":419812,"vw":2.952287},{"c":2.94,"h":2.96,"l":2.915,"n":1993,"o":2.95,"t":"2025-01-16T05:00:00Z","v":396427,"vw":2.944011},{"c":2.89,"h":2.925,"l":2.88,"n":1470,"o":2.9,"t":"2025-01-17T05:00:00Z","v":378801,"vw":2.904291},{"c":2.99,"h":3,"l":2.89,"n":2732,"o":2.9,"t":"2025-01-21T05:00:00Z","v":982576,"vw":2.963252},{"c":2.92,"h":3.02,"l":2.92,"n":3774,"o":3.01,"t":"2025-01-22T05:00:00Z","v":1879129,"vw":2.950462},{"c":2.98,"h":3.03,"l":2.89,"n":3732,"o":2.92,"t":"2025-01-23T05:00:00Z","v":750150,"vw":2.991667},{"c":2.99,"h":3.02,"l":2.95,"n":2987,"o":3,"t":"2025-01-24T05:00:00Z","v":542482,"vw":2.986256},{"c":2.96,"h":3.03,"l":2.9,"n":1596,"o":2.97,"t":"2025-01-27T05:00:00Z","v":436906,"vw":2.95769},{"c":2.99,"h":3.035,"l":2.9601,"n":2443,"o":2.98,"t":"2025-01-28T05:00:00Z","v":877771,"vw":3.0103},{"c":3,"h":3.02,"l":2.97,"n":1769,"o":3,"t":"2025-01-29T05:00:00Z","v":294067,"vw":2.993173},{"c":3.04,"h":3.05,"l":3,"n":2449,"o":3.02,"t":"2025-01-30T05:00:00Z","v":721270,"vw":3.034693},{"c":3.04,"h":3.105,"l":3.02,"n":1914,"o":3.05,"t":"2025-01-31T05:00:00Z","v":680089,"vw":3.065956},{"c":3.06,"h":3.07,"l":2.98,"n":2232,"o":2.99,"t":"2025-02-03T05:00:00Z","v":370987,"vw":3.029537},{"c":3.12,"h":3.155,"l":3.0323,"n":1898,"o":3.07,"t":"2025-02-04T05:00:00Z","v":395008,"vw":3.112819},{"c":3.19,"h":3.225,"l":3.12,"n":1620,"o":3.14,"t":"2025-02-05T05:00:00Z","v":310239,"vw":3.191541},{"c":3.21,"h":3.225,"l":3.15,"n":2281,"o":3.2,"t":"2025-02-06T05:00:00Z","v":404033,"vw":3.197064},{"c":3.2,"h":3.275,"l":3.18,"n":1750,"o":3.24,"t":"2025-02-07T05:00:00Z","v":258947,"vw":3.224681},{"c":3.22,"h":3.23,"l":3.15,"n":2009,"o":3.2,"t":"2025-02-10T05:00:00Z","v":384279,"vw":3.199044},{"c":3.24,"h":3.24,"l":3.17,"n":1850,"o":3.21,"t":"2025-02-11T05:00:00Z","v":344059,"vw":3.211681},{"c":3.3,"h":3.31,"l":3.2,"n":1964,"o":3.23,"t":"2025-02-12T05:00:00Z","v":370327,"vw":3.287445},{"c":3.38,"h":3.3999,"l":3.2903,"n":2262,"o":3.32,"t":"2025-02-13T05:00:00Z","v":535692,"vw":3.352173},{"c":3.4,"h":3.42,"l":3.37,"n":2782,"o":3.4,"t":"2025-02-14T05:00:00Z","v":416345,"vw":3.398214},{"c":3.41,"h":3.425,"l":3.34,"n":1880,"o":3.4,"t":"2025-02-18T05:00:00Z","v":280325,"vw":3.401213},{"c":3.4,"h":3.4,"l":3.345,"n":1719,"o":3.39,"t":"2025-02-19T05:00:00Z","v":232687,"vw":3.376405},{"c":3.4,"h":3.42,"l":3.37,"n":1303,"o":3.41,"t":"2025-02-20T05:00:00Z","v":199960,"vw":3.402509},{"c":3.38,"h":3.43,"l":3.355,"n":1816,"o":3.41,"t":"2025-02-21T05:00:00Z","v":301841,"vw":3.394262},{"c":3.45,"h":3.46,"l":3.355,"n":2201,"o":3.4,"t":"2025-02-24T05:00:00Z","v":643754,"vw":3.415892},{"c":3.47,"h":3.49,"l":3.43,"n":1563,"o":3.47,"t":"2025-02-25T05:00:00Z","v":265840,"vw":3.468059},{"c":3.45,"h":3.495,"l":3.44,"n":1351,"o":3.48,"t":"2025-02-26T05:00:00Z","v":170269,"vw":3.466645},{"c":3.31,"h":3.385,"l":3.24,"n":3389,"o":3.29,"t":"2025-02-27T05:00:00Z","v":765835,"vw":3.321369},{"c":3.25,"h":3.35,"l":3.25,"n":2664,"o":3.3,"t":"2025-02-28T05:00:00Z","v":584469,"vw":3.284649},{"c":3.29,"h":3.33,"l":3.25,"n":3222,"o":3.3,"t":"2025-03-03T05:00:00Z","v":528041,"vw":3.283478},{"c":3.41,"h":3.47,"l":3.225,"n":8940,"o":3.29,"t":"2025-03-04T05:00:00Z","v":1657543,"vw":3.373273},{"c":3.44,"h":3.45,"l":3.365,"n":7865,"o":3.42,"t":"2025-03-05T05:00:00Z","v":1989138,"vw":3.42231},{"c":3.29,"h":3.42,"l":3.25,"n":9092,"o":3.42,"t":"2025-03-06T05:00:00Z","v":2160062,"vw":3.338509},{"c":3.32,"h":3.36,"l":3.24,"n":3570,"o":3.3,"t":"2025-03-07T05:00:00Z","v":545526,"vw":3.319343},{"c":3.33,"h":3.39,"l":3.27,"n":3615,"o":3.34,"t":"2025-03-10T04:00:00Z","v":723980,"vw":3.343394},{"c":3.31,"h":3.355,"l":3.295,"n":2298,"o":3.34,"t":"2025-03-11T04:00:00Z","v":448059,"vw":3.321544},{"c":3.34,"h":3.38,"l":3.29,"n":2769,"o":3.34,"t":"2025-03-12T04:00:00Z","v":3146632,"vw":3.335613},{"c":3.33,"h":3.39,"l":3.3,"n":2619,"o":3.35,"t":"2025-03-13T04:00:00Z","v":486428,"vw":3.333765},{"c":3.4,"h":3.4,"l":3.345,"n":1451,"o":3.36,"t":"2025-03-14T04:00:00Z","v":165017,"vw":3.378456},{"c":3.46,"h":3.48,"l":3.4,"n":2855,"o":3.4,"t":"2025-03-17T04:00:00Z","v":540064,"vw":3.449943},{"c":3.41,"h":3.47,"l":3.41,"n":2838,"o":3.47,"t":"2025-03-18T04:00:00Z","v":698485,"vw":3.434882},{"c":3.45,"h":3.46,"l":3.3909,"n":2664,"o":3.41,"t":"2025-03-19T04:00:00Z","v":522225,"vw":3.428514},{"c":3.39,"h":3.43,"l":3.37,"n":1628,"o":3.43,"t":"2025-03-20T04:00:00Z","v":238390,"vw":3.395569},{"c":3.32,"h":3.37,"l":3.31,"n":3323,"o":3.36,"t":"2025-03-21T04:00:00Z","v":539374,"vw":3.335334},{"c":3.35,"h":3.4,"l":3.33,"n":2955,"o":3.34,"t":"2025-03-24T04:00:00Z","v":1076880,"vw":3.343503},{"c":3.38,"h":3.39,"l":3.36,"n":1446,"o":3.38,"t":"2025-03-25T04:00:00Z","v":259064,"vw":3.376715},{"c":3.36,"h":3.39,"l":3.35,"n":2473,"o":3.37,"t":"2025-03-26T04:00:00Z","v":299839,"vw":3.363959},{"c":3.37,"h":3.37,"l":3.32,"n":2476,"o":3.37,"t":"2025-03-27T04:00:00Z","v":368481,"vw":3.348019},{"c":3.31,"h":3.34,"l":3.29,"n":1721,"o":3.34,"t":"2025-03-28T04:00:00Z","v":298704,"vw":3.306963},{"c":3.27,"h":3.31,"l":3.25,"n":2372,"o":3.27,"t":"2025-03-31T04:00:00Z","v":850078,"vw":3.285083},{"c":3.44,"h":3.49,"l":3.27,"n":6328,"o":3.28,"t":"2025-04-01T04:00:00Z","v":1509436,"vw":3.41844},{"c":3.35,"h":3.44,"l":3.32,"n":2034,"o":3.41,"t":"2025-04-02T04:00:00Z","v":397594,"vw":3.361215},{"c":3.35,"h":3.3605,"l":3.3,"n":3435,"o":3.35,"t":"2025-04-03T04:00:00Z","v":706018,"vw":3.340788},{"c":3.09,"h":3.23,"l":3.065,"n":4589,"o":3.23,"t":"2025-04-04T04:00:00Z","v":846266,"vw":3.115382},{"c":2.89,"h":3.01,"l":2.852,"n":8382,"o":2.99,"t":"2025-04-07T04:00:00Z","v":2238000,"vw":2.920728},{"c":3.01,"h":3.08,"l":2.955,"n":5464,"o":2.99,"t":"2025-04-08T04:00:00Z","v":1157463,"vw":3.004878},{"c":3.19,"h":3.19,"l":2.89,"n":5376,"o":3,"t":"2025-04-09T04:00:00Z","v":1212080,"vw":3.087525},{"c":3.05,"h":3.2,"l":2.995,"n":5811,"o":3.14,"t":"2025-04-10T04:00:00Z","v":675619,"vw":3.05992},{"c":3.09,"h":3.1099,"l":2.99,"n":1927,"o":3.04,"t":"2025-04-11T04:00:00Z","v":288421,"vw":3.058998},{"c":3.14,"h":3.165,"l":3.11,"n":3119,"o":3.11,"t":"2025-04-14T04:00:00Z","v":474468,"vw":3.137405},{"c":3.2,"h":3.24,"l":3.105,"n":2964,"o":3.13,"t":"2025-04-15T04:00:00Z","v":345662,"vw":3.205766},{"c":3.2,"h":3.23,"l":3.16,"n":4825,"o":3.17,"t":"2025-04-16T04:00:00Z","v":1070637,"vw":3.205632},{"c":3.22,"h":3.25,"l":3.195,"n":1296,"o":3.2,"t":"2025-04-17T04:00:00Z","v":279309,"vw":3.222059},{"c":3.21,"h":3.23,"l":3.18,"n":2208,"o":3.19,"t":"2025-04-21T04:00:00Z","v":450985,"vw":3.2035},{"c":3.35,"h":3.36,"l":3.24,"n":2337,"o":3.25,"t":"2025-04-22T04:00:00Z","v":574603,"vw":3.321291},{"c":3.38,"h":3.39,"l":3.345,"n":2448,"o":3.36,"t":"2025-04-23T04:00:00Z","v":428514,"vw":3.37652},{"c":3.44,"h":3.45,"l":3.38,"n":2520,"o":3.39,"t":"2025-04-24T04:00:00Z","v":759324,"vw":3.420863},{"c":3.43,"h":3.45,"l":3.4,"n":2602,"o":3.45,"t":"2025-04-25T04:00:00Z","v":456690,"vw":3.431802},{"c":3.45,"h":3.51,"l":3.43,"n":3698,"o":3.45,"t":"2025-04-28T04:00:00Z","v":806232,"vw":3.458828},{"c":3.56,"h":3.59,"l":3.43,"n":3645,"o":3.45,"t":"2025-04-29T04:00:00Z","v":950056,"vw":3.551499},{"c":3.5,"h":3.52,"l":3.45,"n":3921,"o":3.52,"t":"2025-04-30T04:00:00Z","v":581427,"vw":3.496705},{"c":3.51,"h":3.535,"l":3.48,"n":3546,"o":3.5,"t":"2025-05-01T04:00:00Z","v":645385,"vw":3.514225},{"c":3.58,"h":3.615,"l":3.52,"n":4611,"o":3.56,"t":"2025-05-02T04:00:00Z","v":1081202,"vw":3.577784},{"c":3.67,"h":3.69,"l":3.58,"n":3508,"o":3.58,"t":"2025-05-05T04:00:00Z","v":691590,"vw":3.644573},{"c":3.8,"h":3.81,"l":3.64,"n":4427,"o":3.68,"t":"2025-05-06T04:00:00Z","v":950533,"vw":3.769044},{"c":3.85,"h":3.88,"l":3.7709,"n":4495,"o":3.81,"t":"2025-05-07T04:00:00Z","v":1027475,"vw":3.836248},{"c":3.96,"h":3.97,"l":3.8011,"n":4584,"o":3.89,"t":"2025-05-08T04:00:00Z","v":1069880,"vw":3.939456},{"c":3.96,"h":4.05,"l":3.95,"n":6632,"o":3.97,"t":"2025-05-09T04:00:00Z","v":1526531,"vw":3.981891},{"c":3.94,"h":4,"l":3.91,"n":5272,"o":4,"t":"2025-05-12T04:00:00Z","v":1211433,"vw":3.947713},{"c":3.95,"h":4.02,"l":3.87,"n":7866,"o":3.93,"t":"2025-05-13T04:00:00Z","v":2384232,"vw":3.960181},{"c":3.97,"h":3.98,"l":3.84,"n":6555,"o":3.95,"t":"2025-05-14T04:00:00Z","v":1359201,"vw":3.93587},{"c":3.95,"h":3.98,"l":3.9,"n":4336,"o":3.97,"t":"2025-05-15T04:00:00Z","v":893451,"vw":3.93366},{"c":3.72,"h":3.81,"l":3.69,"n":3780,"o":3.78,"t":"2025-05-16T04:00:00Z","v":1087746,"vw":3.720499},{"c":3.76,"h":3.78,"l":3.68,"n":1794,"o":3.68,"t":"2025-05-19T04:00:00Z","v":430289,"vw":3.742625},{"c":3.71,"h":3.78,"l":3.695,"n":4835,"o":3.76,"t":"2025-05-20T04:00:00Z","v":822846,"vw":3.726545},{"c":3.68,"h":3.73,"l":3.67,"n":3141,"o":3.7,"t":"2025-05-21T04:00:00Z","v":505298,"vw":3.691169},{"c":3.67,"h":3.7,"l":3.6,"n":4279,"o":3.64,"t":"2025-05-22T04:00:00Z","v":915537,"vw":3.67223},{"c":3.68,"h":3.75,"l":3.63,"n":6650,"o":3.63,"t":"2025-05-23T04:00:00Z","v":2962461,"vw":3.691604},{"c":3.66,"h":3.82,"l":3.62,"n":6018,"o":3.7,"t":"2025-05-27T04:00:00Z","v":2386087,"vw":3.659874},{"c":3.63,"h":3.69,"l":3.61,"n":4372,"o":3.64,"t":"2025-05-28T04:00:00Z","v":1062006,"vw":3.625568},{"c":3.64,"h":3.7,"l":3.59,"n":4320,"o":3.64,"t":"2025-05-29T04:00:00Z","v":1403573,"vw":3.623651},{"c":3.55,"h":3.63,"l":3.52,"n":7473,"o":3.61,"t":"2025-05-30T04:00:00Z","v":2893325,"vw":3.544599},{"c":3.55,"h":3.58,"l":3.52,"n":6474,"o":3.55,"t":"2025-06-02T04:00:00Z","v":1936672,"vw":3.550016},{"c":3.54,"h":3.58,"l":3.5,"n":4487,"o":3.53,"t":"2025-06-03T04:00:00Z","v":1650489,"vw":3.543813},{"c":3.58,"h":3.62,"l":3.54,"n":4442,"o":3.54,"t":"2025-06-04T04:00:00Z","v":1723785,"vw":3.589184},{"c":3.59,"h":3.6394,"l":3.54,"n":7433,"o":3.6,"t":"2025-06-05T04:00:00Z","v":2160833,"vw":3.57051},{"c":3.55,"h":3.595,"l":3.53,"n":4909,"o":3.59,"t":"2025-06-06T04:00:00Z","v":1410529,"vw":3.556283},{"c":3.5,"h":3.57,"l":3.47,"n":4207,"o":3.56,"t":"2025-06-09T04:00:00Z","v":2017315,"vw":3.503846},{"c":3.54,"h":3.58,"l":3.5,"n":5387,"o":3.5,"t":"2025-06-10T04:00:00Z","v":2794364,"vw":3.535864},{"c":3.7,"h":3.7,"l":3.55,"n":2320,"o":3.55,"t":"2025-06-11T04:00:00Z","v":693687,"vw":3.66602},{"c":3.69,"h":3.7221,"l":3.67,"n":2582,"o":3.7,"t":"2025-06-12T04:00:00Z","v":633351,"vw":3.685588},{"c":3.64,"h":3.68,"l":3.58,"n":4185,"o":3.65,"t":"2025-06-13T04:00:00Z","v":1743180,"vw":3.647657},{"c":3.6,"h":3.71,"l":3.59,"n":3377,"o":3.65,"t":"2025-06-16T04:00:00Z","v":1587787,"vw":3.623317},{"c":3.56,"h":3.6,"l":3.51,"n":2903,"o":3.59,"t":"2025-06-17T04:00:00Z","v":586423,"vw":3.5547},{"c":3.54,"h":3.575,"l":3.51,"n":3201,"o":3.54,"t":"2025-06-18T04:00:00Z","v":702313,"vw":3.533714},{"c":3.52,"h":3.56,"l":3.51,"n":2785,"o":3.53,"t":"2025-06-20T04:00:00Z","v":936064,"vw":3.53096},{"c":3.56,"h":3.59,"l":3.5,"n":3856,"o":3.53,"t":"2025-06-23T04:00:00Z","v":1181598,"vw":3.552846},{"c":3.6,"h":3.64,"l":3.56,"n":2966,"o":3.56,"t":"2025-06-24T04:00:00Z","v":860632,"vw":3.617129},{"c":3.55,"h":3.63,"l":3.53,"n":3418,"o":3.61,"t":"2025-06-25T04:00:00Z","v":947874,"vw":3.559034},{"c":3.65,"h":3.67,"l":3.565,"n":2670,"o":3.59,"t":"2025-06-26T04:00:00Z","v":537296,"vw":3.642439},{"c":3.61,"h":3.66,"l":3.6,"n":2494,"o":3.65,"t":"2025-06-27T04:00:00Z","v":275876,"vw":3.615949},{"c":3.63,"h":3.65,"l":3.5503,"n":3545,"o":3.62,"t":"2025-06-30T04:00:00Z","v":491934,"vw":3.617648},{"c":3.64,"h":3.67,"l":3.5605,"n":3675,"o":3.61,"t":"2025-07-01T04:00:00Z","v":970571,"vw":3.640769},{"c":3.65,"h":3.675,"l":3.6,"n":2988,"o":3.63,"t":"2025-07-02T04:00:00Z","v":744846,"vw":3.649278},{"c":3.64,"h":3.67,"l":3.62,"n":1621,"o":3.64,"t":"2025-07-03T04:00:00Z","v":287568,"vw":3.63971},{"c":3.53,"h":3.625,"l":3.51,"n":5109,"o":3.6,"t":"2025-07-07T04:00:00Z","v":855404,"vw":3.542532},{"c":3.54,"h":3.569,"l":3.48,"n":5664,"o":3.54,"t":"2025-07-08T04:00:00Z","v":1166316,"vw":3.530035},{"c":3.5,"h":3.55,"l":3.5,"n":2727,"o":3.54,"t":"2025-07-09T04:00:00Z","v":561328,"vw":3.517397},{"c":3.51,"h":3.5301,"l":3.49,"n":2118,"o":3.51,"t":"2025-07-10T04:00:00Z","v":488518,"vw":3.502496},{"c":3.41,"h":3.515,"l":3.4,"n":3111,"o":3.48,"t":"2025-07-11T04:00:00Z","v":646123,"vw":3.43917},{"c":3.38,"h":3.41,"l":3.34,"n":3517,"o":3.4,"t":"2025-07-14T04:00:00Z","v":762290,"vw":3.368433},{"c":3.34,"h":3.405,"l":3.31,"n":4454,"o":3.37,"t":"2025-07-15T04:00:00Z","v":1187750,"vw":3.338505},{"c":3.33,"h":3.37,"l":3.32,"n":1549,"o":3.35,"t":"2025-07-16T04:00:00Z","v":240618,"vw":3.335565},{"c":3.36,"h":3.395,"l":3.33,"n":2039,"o":3.33,"t":"2025-07-17T04:00:00Z","v":629142,"vw":3.367521},{"c":3.38,"h":3.39,"l":3.315,"n":3448,"o":3.33,"t":"2025-07-18T04:00:00Z","v":1128026,"vw":3.361714},{"c":3.37,"h":3.45,"l":3.36,"n":2022,"o":3.43,"t":"2025-07-21T04:00:00Z","v":462285,"vw":3.38647},{"c":3.32,"h":3.39,"l":3.31,"n":2495,"o":3.34,"t":"2025-07-22T04:00:00Z","v":427282,"vw":3.341865},{"c":3.27,"h":3.33,"l":3.27,"n":3018,"o":3.32,"t":"2025-07-23T04:00:00Z","v":736003,"vw":3.293796},{"c":3.29,"h":3.31,"l":3.26,"n":4049,"o":3.26,"t":"2025-07-24T04:00:00Z","v":1042125,"vw":3.294007},{"c":3.26,"h":3.33,"l":3.255,"n":2365,"o":3.3,"t":"2025-07-25T04:00:00Z","v":293505,"vw":3.27793},{"c":3.18,"h":3.25,"l":3.17,"n":2588,"o":3.25,"t":"2025-07-28T04:00:00Z","v":647915,"vw":3.206906},{"c":3.15,"h":3.19,"l":3.13,"n":2751,"o":3.19,"t":"2025-07-29T04:00:00Z","v":662812,"vw":3.157879},{"c":3.12,"h":3.18,"l":3.1,"n":2529,"o":3.13,"t":"2025-07-30T04:00:00Z","v":536974,"vw":3.132266},{"c":3.18,"h":3.2,"l":3.12,"n":3471,"o":3.13,"t":"2025-07-31T04:00:00Z","v":922906,"vw":3.159597},{"c":3.18,"h":3.22,"l":3.1348,"n":2193,"o":3.17,"t":"2025-08-01T04:00:00Z","v":493874,"vw":3.195392},{"c":3.21,"h":3.2693,"l":3.2,"n":2748,"o":3.22,"t":"2025-08-04T04:00:00Z","v":638503,"vw":3.22008},{"c":3.28,"h":3.295,"l":3.22,"n":3624,"o":3.23,"t":"2025-08-05T04:00:00Z","v":844868,"vw":3.260091},{"c":3.28,"h":3.3,"l":3.27,"n":3336,"o":3.29,"t":"2025-08-06T04:00:00Z","v":823688,"vw":3.286147},{"c":3.31,"h":3.34,"l":3.29,"n":2804,"o":3.32,"t":"2025-08-07T04:00:00Z","v":471168,"vw":3.315446},{"c":3.29,"h":3.35,"l":3.28,"n":3180,"o":3.32,"t":"2025-08-08T04:00:00Z","v":410003,"vw":3.308824},{"c":3.25,"h":3.31,"l":3.24,"n":1702,"o":3.26,"t":"2025-08-11T04:00:00Z","v":214571,"vw":3.264554},{"c":3.3,"h":3.3,"l":3.24,"n":2510,"o":3.27,"t":"2025-08-12T04:00:00Z","v":391577,"vw":3.276182},{"c":3.4,"h":3.41,"l":3.28,"n":3679,"o":3.3,"t":"2025-08-13T04:00:00Z","v":539121,"vw":3.36624},{"c":3.38,"h":3.41,"l":3.35,"n":3398,"o":3.37,"t":"2025-08-14T04:00:00Z","v":423864,"vw":3.384737},{"c":3.39,"h":3.41,"l":3.38,"n":3486,"o":3.4,"t":"2025-08-15T04:00:00Z","v":284729,"vw":3.395078},{"c":3.39,"h":3.42,"l":3.38,"n":2598,"o":3.4,"t":"2025-08-18T04:00:00Z","v":442521,"vw":3.395632},{"c":3.38,"h":3.395,"l":3.35,"n":1618,"o":3.39,"t":"2025-08-19T04:00:00Z","v":206763,"vw":3.378831},{"c":3.39,"h":3.4,"l":3.375,"n":1980,"o":3.39,"t":"2025-08-20T04:00:00Z","v":305570,"vw":3.39034},{"c":3.38,"h":3.39,"l":3.3439,"n":1362,"o":3.37,"t":"2025-08-21T04:00:00Z","v":187458,"vw":3.368055},{"c":3.48,"h":3.49,"l":3.35,"n":3399,"o":3.38,"t":"2025-08-22T04:00:00Z","v":701674,"vw":3.447099},{"c":3.46,"h":3.51,"l":3.45,"n":2023,"o":3.48,"t":"2025-08-25T04:00:00Z","v":256423,"vw":3.469787},{"c":3.51,"h":3.51,"l":3.4,"n":4313,"o":3.45,"t":"2025-08-26T04:00:00Z","v":786511,"vw":3.453165},{"c":3.47,"h":3.49,"l":3.41,"n":4133,"o":3.49,"t":"2025-08-27T04:00:00Z","v":738580,"vw":3.464128},{"c":3.51,"h":3.53,"l":3.4646,"n":3536,"o":3.49,"t":"2025-08-28T04:00:00Z","v":549645,"vw":3.497384},{"c":3.49,"h":3.53,"l":3.46,"n":3610,"o":3.51,"t":"2025-08-29T04:00:00Z","v":592650,"vw":3.490153},{"c":3.5,"h":3.51,"l":3.4352,"n":2974,"o":3.45,"t":"2025-09-02T04:00:00Z","v":415817,"vw":3.483403},{"c":3.61,"h":3.63,"l":3.5,"n":3541,"o":3.5,"t":"2025-09-03T04:00:00Z","v":688758,"vw":3.58075},{"c":3.61,"h":3.62,"l":3.5404,"n":2464,"o":3.6,"t":"2025-09-04T04:00:00Z","v":283616,"vw":3.595053},{"c":3.7,"h":3.705,"l":3.625,"n":3654,"o":3.66,"t":"2025-09-05T04:00:00Z","v":591789,"vw":3.673948},{"c":3.58,"h":3.7,"l":3.56,"n":4053,"o":3.7,"t":"2025-09-08T04:00:00Z","v":1013511,"vw":3.591692},{"c":3.64,"h":3.65,"l":3.6,"n":3857,"o":3.6,"t":"2025-09-09T04:00:00Z","v":834239,"vw":3.636606},{"c":3.63,"h":3.66,"l":3.5901,"n":2342,"o":3.66,"t":"2025-09-10T04:00:00Z","v":310368,"vw":3.623127},{"c":3.74,"h":3.75,"l":3.6292,"n":3535,"o":3.64,"t":"2025-09-11T04:00:00Z","v":495398,"vw":3.71408},{"c":3.76,"h":3.76,"l":3.7,"n":4142,"o":3.74,"t":"2025-09-12T04:00:00Z","v":719819,"vw":3.732806},{"c":3.85,"h":3.885,"l":3.74,"n":5887,"o":3.79,"t":"2025-09-15T04:00:00Z","v":1307149,"vw":3.834989},{"c":3.81,"h":3.86,"l":3.8,"n":2387,"o":3.83,"t":"2025-09-16T04:00:00Z","v":359528,"vw":3.823619},{"c":3.85,"h":3.87,"l":3.8,"n":6119,"o":3.81,"t":"2025-09-17T04:00:00Z","v":1026409,"vw":3.842845},{"c":3.77,"h":3.84,"l":3.77,"n":1961,"o":3.83,"t":"2025-09-18T04:00:00Z","v":192328,"vw":3.806269},{"c":3.8,"h":3.82,"l":3.77,"n":2203,"o":3.79,"t":"2025-09-19T04:00:00Z","v":365980,"vw":3.804163},{"c":3.84,"h":3.86,"l":3.79,"n":2346,"o":3.8,"t":"2025-09-22T04:00:00Z","v":374807,"vw":3.825817},{"c":3.87,"h":3.93,"l":3.82,"n":3758,"o":3.84,"t":"2025-09-23T04:00:00Z","v":490937,"vw":3.878315},{"c":3.87,"h":3.93,"l":3.86,"n":3050,"o":3.87,"t":"2025-09-24T04:00:00Z","v":427433,"vw":3.883565},{"c":3.84,"h":3.9,"l":3.84,"n":2699,"o":3.86,"t":"2025-09-25T04:00:00Z","v":276172,"vw":3.862293},{"c":3.84,"h":3.85,"l":3.79,"n":3710,"o":3.84,"t":"2025-09-26T04:00:00Z","v":232441,"vw":3.824626},{"c":3.86,"h":3.885,"l":3.83,"n":3384,"o":3.88,"t":"2025-09-29T04:00:00Z","v":517772,"vw":3.856568},{"c":3.89,"h":3.91,"l":3.83,"n":2332,"o":3.88,"t":"2025-09-30T04:00:00Z","v":230876,"vw":3.873045},{"c":3.88,"h":3.93,"l":3.87,"n":2488,"o":3.9,"t":"2025-10-01T04:00:00Z","v":272269,"vw":3.895678},{"c":3.82,"h":3.91,"l":3.82,"n":3094,"o":3.9,"t":"2025-10-02T04:00:00Z","v":382827,"vw":3.830545},{"c":3.81,"h":3.89,"l":3.8,"n":2313,"o":3.82,"t":"2025-10-03T04:00:00Z","v":192266,"vw":3.824503},{"c":3.79,"h":3.96,"l":3.76,"n":2150,"o":3.96,"t":"2025-10-06T04:00:00Z","v":273896,"vw":3.788172},{"c":3.8,"h":3.855,"l":3.77,"n":2553,"o":3.8,"t":"2025-10-07T04:00:00Z","v":387831,"vw":3.810456},{"c":3.87,"h":3.88,"l":3.795,"n":2829,"o":3.8,"t":"2025-10-08T04:00:00Z","v":351433,"vw":3.837951},{"c":3.82,"h":3.9,"l":3.78,"n":3321,"o":3.88,"t":"2025-10-09T04:00:00Z","v":318064,"vw":3.810375},{"c":3.75,"h":3.81,"l":3.72,"n":2927,"o":3.81,"t":"2025-10-10T04:00:00Z","v":353793,"vw":3.751927},{"c":3.8,"h":3.805,"l":3.73,"n":3568,"o":3.78,"t":"2025-10-13T04:00:00Z","v":451163,"vw":3.77108},{"c":3.73,"h":3.8,"l":3.7,"n":5503,"o":3.76,"t":"2025-10-14T04:00:00Z","v":816977,"vw":3.747055},{"c":3.76,"h":3.84,"l":3.74,"n":5534,"o":3.76,"t":"2025-10-15T04:00:00Z","v":491991,"vw":3.760082},{"c":3.81,"h":3.87,"l":3.78,"n":3487,"o":3.79,"t":"2025-10-16T04:00:00Z","v":406865,"vw":3.808725},{"c":3.81,"h":3.855,"l":3.76,"n":3436,"o":3.79,"t":"2025-10-17T04:00:00Z","v":432576,"vw":3.808691},{"c":3.9,"h":3.92,"l":3.84,"n":2323,"o":3.85,"t":"2025-10-20T04:00:00Z","v":267774,"vw":3.891182},{"c":3.86,"h":3.92,"l":3.84,"n":2570,"o":3.9,"t":"2025-10-21T04:00:00Z","v":316515,"vw":3.870012},{"c":3.84,"h":3.8758,"l":3.81,"n":4673,"o":3.86,"t":"2025-10-22T04:00:00Z","v":603606,"vw":3.844431},{"c":3.87,"h":3.89,"l":3.84,"n":5565,"o":3.84,"t":"2025-10-23T04:00:00Z","v":924432,"vw":3.862363},{"c":3.87,"h":3.91,"l":3.86,"n":3067,"o":3.89,"t":"2025-10-24T04:00:00Z","v":288619,"vw":3.874343},{"c":3.82,"h":3.9,"l":3.81,"n":2609,"o":3.89,"t":"2025-10-27T04:00:00Z","v":258094,"vw":3.838765},{"c":3.82,"h":3.8565,"l":3.8,"n":2487,"o":3.81,"t":"2025-10-28T04:00:00Z","v":359519,"vw":3.832398},{"c":3.8,"h":3.84,"l":3.62,"n":4240,"o":3.62,"t":"2025-10-29T04:00:00Z","v":613074,"vw":3.769969},{"c":3.87,"h":3.89,"l":3.69,"n":3448,"o":3.75,"t":"2025-10-30T04:00:00Z","v":545871,"vw":3.860504},{"c":3.85,"h":3.89,"l":3.83,"n":3466,"o":3.85,"t":"2025-10-31T04:00:00Z","v":362185,"vw":3.866671},{"c":3.91,"h":3.93,"l":3.82,"n":4621,"o":3.85,"t":"2025-11-03T05:00:00Z","v":673166,"vw":3.882533},{"c":3.69,"h":3.86,"l":3.685,"n":4819,"o":3.86,"t":"2025-11-04T05:00:00Z","v":700994,"vw":3.7385},{"c":3.77,"h":3.78,"l":3.7,"n":3205,"o":3.7,"t":"2025-11-05T05:00:00Z","v":386002,"vw":3.75813},{"c":3.74,"h":3.81,"l":3.705,"n":5938,"o":3.8,"t":"2025-11-06T05:00:00Z","v":726185,"vw":3.739405},{"c":3.84,"h":3.84,"l":3.74,"n":2855,"o":3.75,"t":"2025-11-07T05:00:00Z","v":261904,"vw":3.808929},{"c":3.8,"h":3.89,"l":3.765,"n":3587,"o":3.89,"t":"2025-11-10T05:00:00Z","v":641572,"vw":3.794317},{"c":3.88,"h":3.905,"l":3.78,"n":3353,"o":3.78,"t":"2025-11-11T05:00:00Z","v":458579,"vw":3.873459},{"c":3.92,"h":4.005,"l":3.91,"n":5576,"o":3.93,"t":"2025-11-12T05:00:00Z","v":814408,"vw":3.947809},{"c":3.9,"h":3.94,"l":3.86,"n":2460,"o":3.92,"t":"2025-11-13T05:00:00Z","v":220012,"vw":3.899845},{"c":3.79,"h":3.87,"l":3.79,"n":3259,"o":3.86,"t":"2025-11-14T05:00:00Z","v":404718,"vw":3.829983},{"c":3.86,"h":3.895,"l":3.825,"n":3829,"o":3.86,"t":"2025-11-17T05:00:00Z","v":382199,"vw":3.860439},{"c":3.85,"h":3.87,"l":3.78,"n":4280,"o":3.83,"t":"2025-11-18T05:00:00Z","v":689867,"vw":3.827015},{"c":3.81,"h":3.9,"l":3.77,"n":2520,"o":3.84,"t":"2025-11-19T05:00:00Z","v":413769,"vw":3.807442},{"c":3.71,"h":3.845,"l":3.71,"n":2513,"o":3.81,"t":"2025-11-20T05:00:00Z","v":351149,"vw":3.762621},{"c":3.71,"h":3.74,"l":3.64,"n":2944,"o":3.7,"t":"2025-11-21T05:00:00Z","v":401832,"vw":3.702625},{"c":3.74,"h":3.77,"l":3.7,"n":5194,"o":3.74,"t":"2025-11-24T05:00:00Z","v":960759,"vw":3.724565},{"c":3.77,"h":3.79,"l":3.71,"n":3326,"o":3.76,"t":"2025-11-25T05:00:00Z","v":462375,"vw":3.756949},{"c":3.8,"h":3.835,"l":3.78,"n":2499,"o":3.8,"t":"2025-11-26T05:00:00Z","v":279460,"vw":3.807468},{"c":3.85,"h":3.88,"l":3.815,"n":1736,"o":3.88,"t":"2025-11-28T05:00:00Z","v":189673,"vw":3.840353},{"c":3.86,"h":3.89,"l":3.83,"n":3562,"o":3.89,"t":"2025-12-01T05:00:00Z","v":540729,"vw":3.850567},{"c":3.87,"h":3.9688,"l":3.84,"n":3645,"o":3.9,"t":"2025-12-02T05:00:00Z","v":818570,"vw":3.886981},{"c":3.87,"h":3.9,"l":3.84,"n":2049,"o":3.87,"t":"2025-12-03T05:00:00Z","v":343948,"vw":3.868487},{"c":3.89,"h":3.91,"l":3.87,"n":1481,"o":3.88,"t":"2025-12-04T05:00:00Z","v":203913,"vw":3.893853},{"c":3.85,"h":3.95,"l":3.83,"n":3125,"o":3.9,"t":"2025-12-05T05:00:00Z","v":564947,"vw":3.854074},{"c":3.83,"h":3.8484,"l":3.805,"n":2489,"o":3.83,"t":"2025-12-08T05:00:00Z","v":301160,"vw":3.83352},{"c":3.88,"h":3.895,"l":3.835,"n":2788,"o":3.84,"t":"2025-12-09T05:00:00Z","v":351847,"vw":3.86423},{"c":3.82,"h":3.88,"l":3.79,"n":3158,"o":3.88,"t":"2025-12-10T05:00:00Z","v":372762,"vw":3.819954},{"c":3.91,"h":3.91,"l":3.805,"n":2718,"o":3.81,"t":"2025-12-11T05:00:00Z","v":482319,"vw":3.882111},{"c":4.01,"h":4.01,"l":3.93,"n":4530,"o":3.98,"t":"2025-12-12T05:00:00Z","v":646387,"vw":3.98771},{"c":3.94,"h":4.05,"l":3.92,"n":2420,"o":4.03,"t":"2025-12-15T05:00:00Z","v":325660,"vw":3.957417},{"c":3.92,"h":3.95,"l":3.9022,"n":3133,"o":3.93,"t":"2025-12-16T05:00:00Z","v":561866,"vw":3.935123},{"c":3.87,"h":3.94,"l":3.85,"n":2537,"o":3.93,"t":"2025-12-17T05:00:00Z","v":450137,"vw":3.875399},{"c":3.91,"h":3.95,"l":3.88,"n":1971,"o":3.9,"t":"2025-12-18T05:00:00Z","v":283565,"vw":3.921049},{"c":3.92,"h":3.98,"l":3.91,"n":2168,"o":3.96,"t":"2025-12-19T05:00:00Z","v":542500,"vw":3.935691},{"c":3.95,"h":3.97,"l":3.91,"n":2269,"o":3.93,"t":"2025-12-22T05:00:00Z","v":325257,"vw":3.93971},{"c":3.97,"h":4,"l":3.95,"n":2193,"o":3.97,"t":"2025-12-23T05:00:00Z","v":382534,"vw":3.978471},{"c":4.02,"h":4.03,"l":3.965,"n":1017,"o":3.99,"t":"2025-12-24T05:00:00Z","v":150509,"vw":4.004947},{"c":4.04,"h":4.05,"l":3.98,"n":1523,"o":4.03,"t":"2025-12-26T05:00:00Z","v":157721,"vw":4.019456},{"c":3.95,"h":4.03,"l":3.945,"n":3432,"o":4.02,"t":"2025-12-29T05:00:00Z","v":753339,"vw":3.974874},{"c":4.02,"h":4.05,"l":3.95,"n":4083,"o":3.98,"t":"2025-12-30T05:00:00Z","v":778413,"vw":4.019292},{"c":4.02,"h":4.04,"l":4,"n":1810,"o":4.03,"t":"2025-12-31T05:00:00Z","v":204676,"vw":4.025213},{"c":3.98,"h":4.06,"l":3.95,"n":6435,"o":4.06,"t":"2026-01-02T05:00:00Z","v":1822357,"vw":3.997747},{"c":4.12,"h":4.15,"l":3.97,"n":5164,"o":3.99,"t":"2026-01-05T05:00:00Z","v":747933,"vw":4.097922},{"c":4.2,"h":4.31,"l":4.165,"n":3206,"o":4.21,"t":"2026-01-06T05:00:00Z","v":556850,"vw":4.246527},{"c":4.17,"h":4.21,"l":4.125,"n":3029,"o":4.17,"t":"2026-01-07T05:00:00Z","v":441305,"vw":4.148502},{"c":4.22,"h":4.22,"l":4.154,"n":1810,"o":4.19,"t":"2026-01-08T05:00:00Z","v":233329,"vw":4.206277},{"c":4.25,"h":4.29,"l":4.22,"n":2608,"o":4.22,"t":"2026-01-09T05:00:00Z","v":406990,"vw":4.261247},{"c":4.39,"h":4.41,"l":4.2961,"n":2791,"o":4.3,"t":"2026-01-12T05:00:00Z","v":651021,"vw":4.36416},{"c":4.32,"h":4.39,"l":4.3,"n":2380,"o":4.39,"t":"2026-01-13T05:00:00Z","v":337750,"vw":4.328228},{"c":4.35,"h":4.36,"l":4.28,"n":3514,"o":4.31,"t":"2026-01-14T05:00:00Z","v":934765,"vw":4.316414},{"c":4.29,"h":4.35,"l":4.29,"n":2373,"o":4.34,"t":"2026-01-15T05:00:00Z","v":303734,"vw":4.321423},{"c":4.3,"h":4.31,"l":4.1917,"n":2965,"o":4.25,"t":"2026-01-16T05:00:00Z","v":318829,"vw":4.264281},{"c":4.29,"h":4.35,"l":4.245,"n":4167,"o":4.27,"t":"2026-01-20T05:00:00Z","v":795953,"vw":4.312347},{"c":4.36,"h":4.3897,"l":4.31,"n":3930,"o":4.35,"t":"2026-01-21T05:00:00Z","v":396858,"vw":4.36149},{"c":4.37,"h":4.42,"l":4.32,"n":4426,"o":4.4,"t":"2026-01-22T05:00:00Z","v":705118,"vw":4.354437},{"c":4.38,"h":4.42,"l":4.32,"n":2265,"o":4.42,"t":"2026-01-23T05:00:00Z","v":400854,"vw":4.357179},{"c":4.45,"h":4.452,"l":4.3902,"n":3095,"o":4.41,"t":"2026-01-26T05:00:00Z","v":521204,"vw":4.434085},{"c":4.5,"h":4.51,"l":4.44,"n":3653,"o":4.45,"t":"2026-01-27T05:00:00Z","v":939177,"vw":4.492956},{"c":4.42,"h":4.51,"l":4.39,"n":4381,"o":4.44,"t":"2026-01-28T05:00:00Z","v":473226,"vw":4.42253},{"c":4.41,"h":4.48,"l":4.32,"n":4451,"o":4.46,"t":"2026-01-29T05:00:00Z","v":681213,"vw":4.379658},{"c":4.34,"h":4.38,"l":4.305,"n":4403,"o":4.33,"t":"2026-01-30T05:00:00Z","v":964008,"vw":4.336643},{"c":4.34,"h":4.3787,"l":4.305,"n":3196,"o":4.31,"t":"2026-02-02T05:00:00Z","v":378901,"vw":4.345769},{"c":4.34,"h":4.395,"l":4.32,"n":5645,"o":4.32,"t":"2026-02-03T05:00:00Z","v":877754,"vw":4.35297},{"c":4.3,"h":4.3872,"l":4.25,"n":5303,"o":4.37,"t":"2026-02-04T05:00:00Z","v":792036,"vw":4.294259},{"c":4.26,"h":4.295,"l":4.23,"n":5125,"o":4.25,"t":"2026-02-05T05:00:00Z","v":797647,"vw":4.254066},{"c":4.24,"h":4.29,"l":4.195,"n":4490,"o":4.29,"t":"2026-02-06T05:00:00Z","v":511798,"vw":4.229751},{"c":4.39,"h":4.42,"l":4.21,"n":5043,"o":4.24,"t":"2026-02-09T05:00:00Z","v":1113006,"vw":4.35423},{"c":4.31,"h":4.36,"l":4.26,"n":3567,"o":4.34,"t":"2026-02-10T05:00:00Z","v":560488,"vw":4.302133},{"c":4.36,"h":4.37,"l":4.3,"n":2682,"o":4.33,"t":"2026-02-11T05:00:00Z","v":320654,"vw":4.341138},{"c":4.26,"h":4.36,"l":4.225,"n":3840,"o":4.36,"t":"2026-02-12T05:00:00Z","v":414197,"vw":4.277645},{"c":4.22,"h":4.305,"l":4.12,"n":3168,"o":4.23,"t":"2026-02-13T05:00:00Z","v":431269,"vw":4.188026},{"c":4.14,"h":4.215,"l":3.91,"n":4399,"o":4.17,"t":"2026-02-17T05:00:00Z","v":682877,"vw":4.091791},{"c":4.11,"h":4.17,"l":4.1,"n":2924,"o":4.17,"t":"2026-02-18T05:00:00Z","v":378181,"vw":4.123986},{"c":4.2,"h":4.2,"l":4.07,"n":3991,"o":4.07,"t":"2026-02-19T05:00:00Z","v":857963,"vw":4.178751},{"c":4.16,"h":4.19,"l":4.105,"n":3897,"o":4.16,"t":"2026-02-20T05:00:00Z","v":509009,"vw":4.146019},{"c":4.17,"h":4.2,"l":4.145,"n":3805,"o":4.16,"t":"2026-02-23T05:00:00Z","v":594109,"vw":4.164922},{"c":4.3,"h":4.32,"l":4.2,"n":5709,"o":4.2,"t":"2026-02-24T05:00:00Z","v":714763,"vw":4.255293},{"c":4.28,"h":4.36,"l":4.26,"n":3527,"o":4.33,"t":"2026-02-25T05:00:00Z","v":742146,"vw":4.284203},{"c":4.29,"h":4.3,"l":4.2,"n":4220,"o":4.28,"t":"2026-02-26T05:00:00Z","v":725004,"vw":4.258225},{"c":4.17,"h":4.29,"l":4.115,"n":4225,"o":4.28,"t":"2026-02-27T05:00:00Z","v":601247,"vw":4.170804},{"c":4.11,"h":4.14,"l":4.05,"n":3846,"o":4.1,"t":"2026-03-02T05:00:00Z","v":534835,"vw":4.115253},{"c":3.83,"h":3.865,"l":3.68,"n":6443,"o":3.82,"t":"2026-03-03T05:00:00Z","v":968507,"vw":3.793533},{"c":3.94,"h":3.95,"l":3.8867,"n":3141,"o":3.89,"t":"2026-03-04T05:00:00Z","v":389383,"vw":3.93045},{"c":3.84,"h":3.865,"l":3.7838,"n":3637,"o":3.85,"t":"2026-03-05T05:00:00Z","v":478183,"vw":3.822039},{"c":3.81,"h":3.86,"l":3.71,"n":3711,"o":3.75,"t":"2026-03-06T05:00:00Z","v":478547,"vw":3.807203},{"c":3.91,"h":3.925,"l":3.7,"n":2745,"o":3.74,"t":"2026-03-09T04:00:00Z","v":464879,"vw":3.855423},{"c":4.01,"h":4.06,"l":3.93,"n":3443,"o":3.94,"t":"2026-03-10T04:00:00Z","v":476314,"vw":4.015471},{"c":4.05,"h":4.06,"l":3.97,"n":2592,"o":3.98,"t":"2026-03-11T04:00:00Z","v":228176,"vw":4.03388},{"c":3.95,"h":4.015,"l":3.93,"n":3968,"o":3.98,"t":"2026-03-12T04:00:00Z","v":601242,"vw":3.971601},{"c":3.97,"h":4.04,"l":3.93,"n":3994,"o":3.98,"t":"2026-03-13T04:00:00Z","v":607999,"vw":3.964181},{"c":4.08,"h":4.09,"l":4.02,"n":2472,"o":4.04,"t":"2026-03-16T04:00:00Z","v":344992,"vw":4.056389},{"c":4.05,"h":4.11,"l":4.05,"n":3484,"o":4.08,"t":"2026-03-17T04:00:00Z","v":569371,"vw":4.073356},{"c":4.02,"h":4.06,"l":3.97,"n":4657,"o":4.05,"t":"2026-03-18T04:00:00Z","v":839091,"vw":4.021366},{"c":4.13,"h":4.148,"l":3.93,"n":3838,"o":3.93,"t":"2026-03-19T04:00:00Z","v":421089,"vw":4.075527},{"c":3.91,"h":4.1,"l":3.885,"n":3290,"o":4.09,"t":"2026-03-20T04:00:00Z","v":822226,"vw":3.926623},{"c":3.99,"h":4.055,"l":3.93,"n":2628,"o":3.99,"t":"2026-03-23T04:00:00Z","v":350636,"vw":3.996343},{"c":3.98,"h":4.01,"l":3.91,"n":2140,"o":3.92,"t":"2026-03-24T04:00:00Z","v":279365,"vw":3.97354},{"c":3.93,"h":4.05,"l":3.91,"n":5315,"o":4.05,"t":"2026-03-25T04:00:00Z","v":766819,"vw":3.956678},{"c":3.86,"h":3.925,"l":3.845,"n":3693,"o":3.88,"t":"2026-03-26T04:00:00Z","v":502765,"vw":3.865408},{"c":3.86,"h":3.89,"l":3.81,"n":4427,"o":3.84,"t":"2026-03-27T04:00:00Z","v":497085,"vw":3.866957},{"c":3.82,"h":3.9,"l":3.81,"n":3398,"o":3.9,"t":"2026-03-30T04:00:00Z","v":437604,"vw":3.836461},{"c":3.94,"h":3.95,"l":3.8,"n":4641,"o":3.85,"t":"2026-03-31T04:00:00Z","v":772606,"vw":3.903776},{"c":4.1,"h":4.12,"l":3.94,"n":5015,"o":3.96,"t":"2026-04-01T04:00:00Z","v":754319,"vw":4.05775},{"c":4.08,"h":4.17,"l":3.96,"n":5932,"o":4.03,"t":"2026-04-02T04:00:00Z","v":855762,"vw":4.098442},{"c":4.06,"h":4.155,"l":4.035,"n":4355,"o":4.1,"t":"2026-04-06T04:00:00Z","v":478568,"vw":4.066246},{"c":4.06,"h":4.07,"l":3.965,"n":5068,"o":4.03,"t":"2026-04-07T04:00:00Z","v":640999,"vw":4.012282},{"c":4.31,"h":4.31,"l":4.14,"n":5247,"o":4.2,"t":"2026-04-08T04:00:00Z","v":688598,"vw":4.262363},{"c":4.38,"h":4.4,"l":4.3,"n":4905,"o":4.3,"t":"2026-04-09T04:00:00Z","v":1249626,"vw":4.364753},{"c":4.43,"h":4.435,"l":4.355,"n":4428,"o":4.37,"t":"2026-04-10T04:00:00Z","v":662550,"vw":4.410549},{"c":4.45,"h":4.46,"l":4.37,"n":3788,"o":4.39,"t":"2026-04-13T04:00:00Z","v":543145,"vw":4.427246},{"c":4.47,"h":4.59,"l":4.46,"n":5762,"o":4.49,"t":"2026-04-14T04:00:00Z","v":679608,"vw":4.51335},{"c":4.49,"h":4.52,"l":4.46,"n":3207,"o":4.48,"t":"2026-04-15T04:00:00Z","v":510883,"vw":4.492767},{"c":4.51,"h":4.55,"l":4.455,"n":3391,"o":4.49,"t":"2026-04-16T04:00:00Z","v":367253,"vw":4.492281},{"c":4.56,"h":4.62,"l":4.555,"n":4572,"o":4.58,"t":"2026-04-17T04:00:00Z","v":567394,"vw":4.578402},{"c":4.6,"h":4.605,"l":4.52,"n":3465,"o":4.55,"t":"2026-04-20T04:00:00Z","v":370451,"vw":4.575942},{"c":4.4,"h":4.62,"l":4.4,"n":3609,"o":4.62,"t":"2026-04-21T04:00:00Z","v":443079,"vw":4.470446},{"c":4.39,"h":4.59,"l":4.36,"n":3034,"o":4.46,"t":"2026-04-22T04:00:00Z","v":465029,"vw":4.39641},{"c":4.51,"h":4.535,"l":4.36,"n":4542,"o":4.4,"t":"2026-04-23T04:00:00Z","v":6098613,"vw":4.426431},{"c":4.56,"h":4.57,"l":4.515,"n":2851,"o":4.54,"t":"2026-04-24T04:00:00Z","v":440923,"vw":4.540933},{"c":4.5,"h":4.585,"l":4.49,"n":5808,"o":4.58,"t":"2026-04-27T04:00:00Z","v":763472,"vw":4.526315},{"c":4.52,"h":4.535,"l":4.39,"n":3987,"o":4.48,"t":"2026-04-28T04:00:00Z","v":621209,"vw":4.484349},{"c":4.33,"h":4.49,"l":4.33,"n":4437,"o":4.44,"t":"2026-04-29T04:00:00Z","v":540930,"vw":4.368275},{"c":4.53,"h":4.625,"l":4.34,"n":7722,"o":4.4,"t":"2026-04-30T04:00:00Z","v":1597342,"vw":4.523322},{"c":4.47,"h":4.5791,"l":4.46,"n":2415,"o":4.53,"t":"2026-05-01T04:00:00Z","v":231472,"vw":4.476491},{"c":4.44,"h":4.53,"l":4.43,"n":6565,"o":4.47,"t":"2026-05-04T04:00:00Z","v":1120778,"vw":4.480407},{"c":4.54,"h":4.565,"l":4.4,"n":3145,"o":4.4,"t":"2026-05-05T04:00:00Z","v":388407,"vw":4.533407},{"c":4.7,"h":4.72,"l":4.56,"n":4081,"o":4.6,"t":"2026-05-06T04:00:00Z","v":642651,"vw":4.644732},{"c":4.63,"h":4.74,"l":4.6,"n":3384,"o":4.69,"t":"2026-05-07T04:00:00Z","v":437741,"vw":4.654757},{"c":4.62,"h":4.66,"l":4.57,"n":3353,"o":4.57,"t":"2026-05-08T04:00:00Z","v":358717,"vw":4.611602},{"c":4.56,"h":4.65,"l":4.55,"n":4013,"o":4.6,"t":"2026-05-11T04:00:00Z","v":658154,"vw":4.577056},{"c":4.52,"h":4.53,"l":4.46,"n":2737,"o":4.5,"t":"2026-05-12T04:00:00Z","v":540023,"vw":4.502702},{"c":4.5,"h":4.54,"l":4.46,"n":4087,"o":4.52,"t":"2026-05-13T04:00:00Z","v":456942,"vw":4.490451},{"c":4.33,"h":4.46,"l":4.2706,"n":4057,"o":4.34,"t":"2026-05-14T04:00:00Z","v":749860,"vw":4.343662},{"c":4.19,"h":4.28,"l":4.16,"n":3567,"o":4.24,"t":"2026-05-15T04:00:00Z","v":512803,"vw":4.20019},{"c":4.25,"h":4.285,"l":4.1401,"n":5213,"o":4.21,"t":"2026-05-18T04:00:00Z","v":597900,"vw":4.224668},{"c":4.21,"h":4.23,"l":4.1501,"n":2964,"o":4.2,"t":"2026-05-19T04:00:00Z","v":433453,"vw":4.207033},{"c":4.33,"h":4.35,"l":4.21,"n":3572,"o":4.25,"t":"2026-05-20T04:00:00Z","v":467984,"vw":4.316042},{"c":4.37,"h":4.39,"l":4.29,"n":3056,"o":4.32,"t":"2026-05-21T04:00:00Z","v":435214,"vw":4.365066},{"c":4.22,"h":4.38,"l":4.185,"n":2638,"o":4.37,"t":"2026-05-22T04:00:00Z","v":523145,"vw":4.226121},{"c":4.27,"h":4.29,"l":4.22,"n":4606,"o":4.28,"t":"2026-05-26T04:00:00Z","v":960898,"vw":4.267253},{"c":4.29,"h":4.31,"l":4.19,"n":3505,"o":4.27,"t":"2026-05-27T04:00:00Z","v":595080,"vw":4.284855},{"c":4.29,"h":4.335,"l":4.19,"n":4223,"o":4.24,"t":"2026-05-28T04:00:00Z","v":1269641,"vw":4.250328},{"c":4.33,"h":4.385,"l":4.27,"n":3309,"o":4.27,"t":"2026-05-29T04:00:00Z","v":538257,"vw":4.346304},{"c":4.28,"h":4.355,"l":4.26,"n":3571,"o":4.31,"t":"2026-06-01T04:00:00Z","v":497501,"vw":4.3029},{"c":4.24,"h":4.335,"l":4.21,"n":3609,"o":4.3,"t":"2026-06-02T04:00:00Z","v":715136,"vw":4.265595},{"c":4.18,"h":4.245,"l":4.14,"n":2748,"o":4.23,"t":"2026-06-03T04:00:00Z","v":932917,"vw":4.178097},{"c":4.2,"h":4.27,"l":4.16,"n":3844,"o":4.21,"t":"2026-06-04T04:00:00Z","v":508126,"vw":4.2231},{"c":4.17,"h":4.21,"l":4.08,"n":3810,"o":4.14,"t":"2026-06-05T04:00:00Z","v":518759,"vw":4.121165},{"c":4.14,"h":4.15,"l":4.05,"n":6652,"o":4.15,"t":"2026-06-08T04:00:00Z","v":1127778,"vw":4.112999},{"c":4.21,"h":4.23,"l":4.14,"n":4651,"o":4.17,"t":"2026-06-09T04:00:00Z","v":919954,"vw":4.199197},{"c":4.23,"h":4.2989,"l":4.18,"n":4009,"o":4.18,"t":"2026-06-10T04:00:00Z","v":660894,"vw":4.257927},{"c":4.41,"h":4.415,"l":4.27,"n":3886,"o":4.27,"t":"2026-06-11T04:00:00Z","v":485201,"vw":4.361266},{"c":4.46,"h":4.4986,"l":4.42,"n":3577,"o":4.43,"t":"2026-06-12T04:00:00Z","v":636554,"vw":4.461983},{"c":4.59,"h":4.61,"l":4.5,"n":5155,"o":4.5,"t":"2026-06-15T04:00:00Z","v":596469,"vw":4.565727},{"c":4.66,"h":4.68,"l":4.585,"n":3189,"o":4.61,"t":"2026-06-16T04:00:00Z","v":432259,"vw":4.649049},{"c":4.59,"h":4.715,"l":4.57,"n":3713,"o":4.68,"t":"2026-06-17T04:00:00Z","v":382339,"vw":4.620278},{"c":4.57,"h":4.66,"l":4.53,"n":3042,"o":4.62,"t":"2026-06-18T04:00:00Z","v":676180,"vw":4.577411},{"c":4.56,"h":4.62,"l":4.535,"n":4448,"o":4.57,"t":"2026-06-22T04:00:00Z","v":753800,"vw":4.584492},{"c":4.53,"h":4.58,"l":4.41,"n":3546,"o":4.49,"t":"2026-06-23T04:00:00Z","v":417412,"vw":4.541567},{"c":4.36,"h":4.53,"l":4.35,"n":4117,"o":4.53,"t":"2026-06-24T04:00:00Z","v":719251,"vw":4.396297},{"c":4.34,"h":4.42,"l":4.33,"n":4435,"o":4.42,"t":"2026-06-25T04:00:00Z","v":774829,"vw":4.367401},{"c":4.42,"h":4.44,"l":4.33,"n":3202,"o":4.33,"t":"2026-06-26T04:00:00Z","v":467771,"vw":4.400935},{"c":4.44,"h":4.47,"l":4.41,"n":2157,"o":4.43,"t":"2026-06-29T04:00:00Z","v":306254,"vw":4.4349},{"c":4.5,"h":4.525,"l":4.42,"n":5311,"o":4.44,"t":"2026-06-30T04:00:00Z","v":1028554,"vw":4.483935},{"c":4.4,"h":4.465,"l":4.3714,"n":3051,"o":4.45,"t":"2026-07-01T04:00:00Z","v":374565,"vw":4.407894},{"c":4.41,"h":4.51,"l":4.36,"n":2688,"o":4.46,"t":"2026-07-02T04:00:00Z","v":405099,"vw":4.413835},{"c":4.43,"h":4.46,"l":4.38,"n":3591,"o":4.45,"t":"2026-07-06T04:00:00Z","v":561604,"vw":4.426512},{"c":4.41,"h":4.45,"l":4.3604,"n":4986,"o":4.39,"t":"2026-07-07T04:00:00Z","v":843861,"vw":4.416503},{"c":4.4,"h":4.418,"l":4.36,"n":4661,"o":4.37,"t":"2026-07-08T04:00:00Z","v":598238,"vw":4.390312},{"c":4.46,"h":4.48,"l":4.43,"n":2295,"o":4.43,"t":"2026-07-09T04:00:00Z","v":353421,"vw":4.457836},{"c":4.47,"h":4.495,"l":4.3004,"n":3392,"o":4.31,"t":"2026-07-10T04:00:00Z","v":442629,"vw":4.447057},{"c":4.38,"h":4.49,"l":4.38,"n":3379,"o":4.44,"t":"2026-07-13T04:00:00Z","v":419884,"vw":4.423357},{"c":4.41,"h":4.53,"l":4.3,"n":3969,"o":4.53,"t":"2026-07-14T04:00:00Z","v":697332,"vw":4.386066},{"c":4.47,"h":4.5,"l":4.39,"n":2398,"o":4.41,"t":"2026-07-15T04:00:00Z","v":353783,"vw":4.453704},{"c":4.4,"h":4.49,"l":4.38,"n":3318,"o":4.43,"t":"2026-07-16T04:00:00Z","v":469543,"vw":4.413157},{"c":4.41,"h":4.49,"l":4.38,"n":3149,"o":4.4,"t":"2026-07-17T04:00:00Z","v":507715,"vw":4.418202},{"c":4.34,"h":4.4211,"l":4.31,"n":2586,"o":4.4,"t":"2026-07-20T04:00:00Z","v":308513,"vw":4.33416},{"c":4.38,"h":4.43,"l":4.35,"n":2759,"o":4.35,"t":"2026-07-21T04:00:00Z","v":426572,"vw":4.391423},{"c":4.44,"h":4.465,"l":4.39,"n":4294,"o":4.4,"t":"2026-07-22T04:00:00Z","v":651373,"vw":4.438083},{"c":4.39,"h":4.395,"l":4.32,"n":2913,"o":4.38,"t":"2026-07-23T04:00:00Z","v":292472,"vw":4.363192},{"c":4.31,"h":4.39,"l":4.295,"n":2942,"o":4.39,"t":"2026-07-24T04:00:00Z","v":368717,"vw":4.318508},{"c":4.37,"h":4.4,"l":4.33,"n":3569,"o":4.36,"t":"2026-07-27T04:00:00Z","v":430575,"vw":4.368594},{"c":4.37,"h":4.42,"l":4.3,"n":3712,"o":4.33,"t":"2026-07-28T04:00:00Z","v":534060,"vw":4.371234},{"c":4.36,"h":4.435,"l":4.31,"n":4138,"o":4.37,"t":"2026-07-29T04:00:00Z","v":496791,"vw":4.374978},{"c":4.55,"h":4.585,"l":4.32,"n":4972,"o":4.44,"t":"2026-07-30T04:00:00Z","v":806912,"vw":4.536972},{"c":4.44,"h":4.65,"l":4.44,"n":8813,"o":4.58,"t":"2026-07-31T04:00:00Z","v":1308157,"vw":4.48974},{"c":4.51,"h":4.52,"l":4.41,"n":3042,"o":4.43,"t":"2026-08-03T04:00:00Z","v":394081,"vw":4.461586},{"c":4.5,"h":4.62,"l":4.5,"n":5424,"o":4.55,"t":"2026-08-04T04:00:00Z","v":526982,"vw":4.562393},{"c":4.49,"h":4.59,"l":4.49,"n":3015,"o":4.57,"t":"2026-08-05T04:00:00Z","v":367036,"vw":4.540657},{"c":4.57,"h":4.64,"l":4.47,"n":4181,"o":4.49,"t":"2026-08-06T04:00:00Z","v":811155,"vw":4.586471},{"c":4.54,"h":4.62,"l":4.485,"n":3523,"o":4.62,"t":"2026-08-07T04:00:00Z","v":514496,"vw":4.527971},{"c":4.48,"h":4.52,"l":4.45,"n":3249,"o":4.52,"t":"2026-08-10T04:00:00Z","v":481183,"vw":4.48617},{"c":4.47,"h":4.52,"l":4.425,"n":4288,"o":4.48,"t":"2026-08-11T04:00:00Z","v":373446,"vw":4.465325},{"c":4.37,"h":4.55,"l":4.37,"n":2793,"o":4.5,"t":"2026-08-12T04:00:00Z","v":402261,"vw":4.43367},{"c":4.41,"h":4.445,"l":4.335,"n":3307,"o":4.38,"t":"2026-08-13T04:00:00Z","v":603591,"vw":4.396979},{"c":4.53,"h":4.54,"l":4.42,"n":2524,"o":4.42,"t":"2026-08-14T04:00:00Z","v":368976,"vw":4.48828},{"c":4.56,"h":4.58,"l":4.4817,"n":1782,"o":4.5,"t":"2026-08-17T04:00:00Z","v":230588,"vw":4.530399},{"c":4.52,"h":4.555,"l":4.49,"n":2587,"o":4.54,"t":"2026-08-18T04:00:00Z","v":440390,"vw":4.530486},{"c":4.52,"h":4.6299,"l":4.5,"n":2408,"o":4.55,"t":"2026-08-19T04:00:00Z","v":504801,"vw":4.538351},{"c":4.41,"h":4.53,"l":4.395,"n":2380,"o":4.5,"t":"2026-08-20T04:00:00Z","v":468241,"vw":4.435082},{"c":4.44,"h":4.47,"l":4.4,"n":2544,"o":4.45,"t":"2026-08-21T04:00:00Z","v":403291,"vw":4.441769},{"c":4.53,"h":4.55,"l":4.4201,"n":2102,"o":4.46,"t":"2026-08-24T04:00:00Z","v":294697,"vw":4.502666},{"c":4.57,"h":4.57,"l":4.48,"n":3306,"o":4.52,"t":"2026-08-25T04:00:00Z","v":692066,"vw":4.546132},{"c":4.47,"h":4.575,"l":4.425,"n":2079,"o":4.56,"t":"2026-08-26T04:00:00Z","v":552457,"vw":4.468843},{"c":4.44,"h":4.48,"l":4.39,"n":2347,"o":4.47,"t":"2026-08-27T04:00:00Z","v":307263,"vw":4.427549},{"c":4.35,"h":4.47,"l":4.325,"n":7920,"o":4.47,"t":"2026-08-28T04:00:00Z","v":1990916,"vw":4.36313},{"c":4.34,"h":4.365,"l":4.252,"n":4952,"o":4.35,"t":"2026-08-31T04:00:00Z","v":1363928,"vw":4.335463},{"c":4.31,"h":4.3691,"l":4.31,"n":5174,"o":4.31,"t":"2026-09-01T04:00:00Z","v":1013739,"vw":4.33588},{"c":4.38,"h":4.405,"l":4.315,"n":8278,"o":4.35,"t":"2026-09-02T04:00:00Z","v":1526483,"vw":4.348905},{"c":4.38,"h":4.439,"l":4.35,"n":3164,"o":4.38,"t":"2026-09-03T04:00:00Z","v":361012,"vw":4.376503},{"c":4.45,"h":4.46,"l":4.355,"n":2243,"o":4.38,"t":"2026-09-04T04:00:00Z","v":409234,"vw":4.415887},{"c":4.58,"h":4.61,"l":4.5,"n":4507,"o":4.5,"t":"2026-09-08T04:00:00Z","v":997244,"vw":4.566404},{"c":4.49,"h":4.57,"l":4.45,"n":4532,"o":4.56,"t":"2026-09-09T04:00:00Z","v":534906,"vw":4.499005},{"c":4.46,"h":4.48,"l":4.41,"n":3020,"o":4.46,"t":"2026-09-10T04:00:00Z","v":379876,"vw":4.438861},{"c":4.38,"h":4.5,"l":4.35,"n":4089,"o":4.49,"t":"2026-09-11T04:00:00Z","v":437129,"vw":4.383157},{"c":4.31,"h":4.32,"l":4.23,"n":2815,"o":4.31,"t":"2026-09-14T04:00:00Z","v":456606,"vw":4.295089},{"c":4.29,"h":4.33,"l":4.24,"n":3655,"o":4.33,"t":"2026-09-15T04:00:00Z","v":580143,"vw":4.294748},{"c":4.31,"h":4.34,"l":4.275,"n":2541,"o":4.34,"t":"2026-09-16T04:00:00Z","v":718854,"vw":4.294433},{"c":4.32,"h":4.3563,"l":4.29,"n":3217,"o":4.35,"t":"2026-09-17T04:00:00Z","v":569279,"vw":4.322003},{"c":4.19,"h":4.3144,"l":4.14,"n":6950,"o":4.31,"t":"2026-09-18T04:00:00Z","v":3453198,"vw":4.20528},{"c":4.31,"h":4.36,"l":4.27,"n":5193,"o":4.35,"t":"2026-09-21T04:00:00Z","v":1004399,"vw":4.322843},{"c":4.42,"h":4.455,"l":4.345,"n":3757,"o":4.36,"t":"2026-09-22T04:00:00Z","v":485262,"vw":4.41687},{"c":4.34,"h":4.41,"l":4.34,"n":3232,"o":4.4,"t":"2026-09-23T04:00:00Z","v":403294,"vw":4.371729},{"c":4.24,"h":4.37,"l":4.23,"n":3959,"o":4.34,"t":"2026-09-24T04:00:00Z","v":751601,"vw":4.280662},{"c":4.29,"h":4.31,"l":4.225,"n":2645,"o":4.28,"t":"2026-09-25T04:00:00Z","v":478290,"vw":4.284669},{"c":4.26,"h":4.28,"l":4.225,"n":2946,"o":4.26,"t":"2026-09-28T04:00:00Z","v":416387,"vw":4.257484},{"c":4.24,"h":4.27,"l":4.215,"n":2541,"o":4.26,"t":"2026-09-29T04:00:00Z","v":414856,"vw":4.241045},{"c":4.23,"h":4.3,"l":4.23,"n":2578,"o":4.27,"t":"2026-09-30T04:00:00Z","v":382167,"vw":4.245159},{"c":4.13,"h":4.2,"l":4.09,"n":2868,"o":4.2,"t":"2026-10-01T04:00:00Z","v":520139,"vw":4.123315},{"c":4.17,"h":4.21,"l":4.095,"n":2817,"o":4.17,"t":"2026-10-02T04:00:00Z","v":392522,"vw":4.147229},{"c":4.31,"h":4.37,"l":4.14,"n":4343,"o":4.18,"t":"2026-10-05T04:00:00Z","v":689025,"vw":4.31484},{"c":4.36,"h":4.4,"l":4.34,"n":3451,"o":4.35,"t":"2026-10-06T04:00:00Z","v":587535,"vw":4.363875},{"c":4.32,"h":4.35,"l":4.31,"n":3515,"o":4.32,"t":"2026-10-07T04:00:00Z","v":493573,"vw":4.331926},{"c":4.4,"h":4.42,"l":4.28,"n":3471,"o":4.28,"t":"2026-10-08T04:00:00Z","v":610584,"vw":4.391865},{"c":4.48,"h":4.49,"l":4.345,"n":3629,"o":4.41,"t":"2026-10-09T04:00:00Z","v":458985,"vw":4.445689},{"c":4.45,"h":4.485,"l":4.41,"n":2469,"o":4.44,"t":"2026-10-12T04:00:00Z","v":226728,"vw":4.459832},{"c":4.43,"h":4.45,"l":4.3175,"n":3027,"o":4.41,"t":"2026-10-13T04:00:00Z","v":439709,"vw":4.412858},{"c":4.42,"h":4.45,"l":4.335,"n":3228,"o":4.38,"t":"2026-10-14T04:00:00Z","v":469565,"vw":4.41617},{"c":4.38,"h":4.49,"l":4.36,"n":3291,"o":4.49,"t":"2026-10-15T04:00:00Z","v":552903,"vw":4.383769},{"c":4.46,"h":4.475,"l":4.36,"n":3000,"o":4.37,"t":"2026-10-16T04:00:00Z","v":416283,"vw":4.440126},{"c":4.46,"h":4.5,"l":4.44,"n":3203,"o":4.47,"t":"2026-10-19T04:00:00Z","v":561342,"vw":4.462746},{"c":4.5,"h":4.57,"l":4.46,"n":3245,"o":4.47,"t":"2026-10-20T04:00:00Z","v":817601,"vw":4.508293},{"c":4.42,"h":4.51,"l":4.38,"n":2167,"o":4.51,"t":"2026-10-21T04:00:00Z","v":379448,"vw":4.41672},{"c":4.34,"h":4.41,"l":4.32,"n":3526,"o":4.37,"t":"2026-10-22T04:00:00Z","v":466399,"vw":4.353237}],"volatilityBars":[{"c":4.19,"h":4.42,"l":4.19,"n":11,"o":4.42,"t":"2026-09-21T09:30:00Z","v":601,"vw":4.305775},{"c":4.3,"h":4.3,"l":4.28,"n":17,"o":4.29,"t":"2026-09-21T12:15:00Z","v":7000,"vw":4.290573},{"c":4.29,"h":4.29,"l":4.28,"n":26,"o":4.29,"t":"2026-09-21T12:45:00Z","v":6831,"vw":4.287649},{"c":4.3,"h":4.3,"l":4.29,"n":4,"o":4.29,"t":"2026-09-21T13:00:00Z","v":670,"vw":4.29278},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-21T13:15:00Z","v":826,"vw":4.35},{"c":4.3,"h":4.36,"l":4.29,"n":177,"o":4.35,"t":"2026-09-21T13:30:00Z","v":29811,"vw":4.329535},{"c":4.29,"h":4.3,"l":4.27,"n":304,"o":4.295,"t":"2026-09-21T13:45:00Z","v":45545,"vw":4.282339},{"c":4.288,"h":4.29,"l":4.27,"n":156,"o":4.29,"t":"2026-09-21T14:00:00Z","v":13063,"vw":4.275904},{"c":4.295,"h":4.3,"l":4.285,"n":94,"o":4.29,"t":"2026-09-21T14:15:00Z","v":23768,"vw":4.292194},{"c":4.295,"h":4.3,"l":4.29,"n":80,"o":4.3,"t":"2026-09-21T14:30:00Z","v":12083,"vw":4.297838},{"c":4.295,"h":4.3,"l":4.29,"n":58,"o":4.2991,"t":"2026-09-21T14:45:00Z","v":10607,"vw":4.295951},{"c":4.305,"h":4.31,"l":4.3,"n":68,"o":4.3,"t":"2026-09-21T15:00:00Z","v":9214,"vw":4.301846},{"c":4.3,"h":4.31,"l":4.3,"n":76,"o":4.305,"t":"2026-09-21T15:15:00Z","v":7615,"vw":4.305684},{"c":4.3,"h":4.3092,"l":4.3,"n":94,"o":4.3,"t":"2026-09-21T15:30:00Z","v":5420,"vw":4.303394},{"c":4.31,"h":4.31,"l":4.3,"n":55,"o":4.3,"t":"2026-09-21T15:45:00Z","v":7645,"vw":4.30548},{"c":4.305,"h":4.31,"l":4.3,"n":176,"o":4.3,"t":"2026-09-21T16:00:00Z","v":43907,"vw":4.307188},{"c":4.315,"h":4.32,"l":4.31,"n":101,"o":4.31,"t":"2026-09-21T16:15:00Z","v":19384,"vw":4.310983},{"c":4.31,"h":4.3191,"l":4.31,"n":48,"o":4.3191,"t":"2026-09-21T16:30:00Z","v":6601,"vw":4.311975},{"c":4.325,"h":4.325,"l":4.31,"n":140,"o":4.31,"t":"2026-09-21T16:45:00Z","v":30841,"vw":4.317772},{"c":4.325,"h":4.33,"l":4.32,"n":81,"o":4.325,"t":"2026-09-21T17:00:00Z","v":6845,"vw":4.321652},{"c":4.3291,"h":4.33,"l":4.3,"n":388,"o":4.325,"t":"2026-09-21T17:15:00Z","v":114768,"vw":4.31112},{"c":4.345,"h":4.345,"l":4.3201,"n":124,"o":4.3201,"t":"2026-09-21T17:30:00Z","v":30571,"vw":4.333},{"c":4.36,"h":4.36,"l":4.34,"n":79,"o":4.345,"t":"2026-09-21T17:45:00Z","v":13619,"vw":4.347552},{"c":4.345,"h":4.3591,"l":4.345,"n":118,"o":4.355,"t":"2026-09-21T18:00:00Z","v":16329,"vw":4.351032},{"c":4.35,"h":4.3593,"l":4.34,"n":114,"o":4.345,"t":"2026-09-21T18:15:00Z","v":24874,"vw":4.351997},{"c":4.3391,"h":4.355,"l":4.33,"n":338,"o":4.35,"t":"2026-09-21T18:30:00Z","v":65375,"vw":4.342711},{"c":4.35,"h":4.35,"l":4.335,"n":305,"o":4.335,"t":"2026-09-21T18:45:00Z","v":36740,"vw":4.342511},{"c":4.345,"h":4.35,"l":4.335,"n":388,"o":4.345,"t":"2026-09-21T19:00:00Z","v":38216,"vw":4.343121},{"c":4.34,"h":4.35,"l":4.3309,"n":283,"o":4.345,"t":"2026-09-21T19:15:00Z","v":34618,"vw":4.345339},{"c":4.345,"h":4.35,"l":4.335,"n":238,"o":4.34,"t":"2026-09-21T19:30:00Z","v":28395,"vw":4.340086},{"c":4.32,"h":4.35,"l":4.315,"n":805,"o":4.35,"t":"2026-09-21T19:45:00Z","v":146823,"vw":4.332737},{"c":4.31,"h":4.325,"l":4.31,"n":7,"o":4.325,"t":"2026-09-21T20:00:00Z","v":55133,"vw":4.310104},{"c":4.35,"h":4.37,"l":4.345,"n":59,"o":4.36,"t":"2026-09-22T13:30:00Z","v":7293,"vw":4.359082},{"c":4.385,"h":4.39,"l":4.35,"n":96,"o":4.35,"t":"2026-09-22T13:45:00Z","v":11224,"vw":4.370369},{"c":4.416,"h":4.416,"l":4.38,"n":76,"o":4.38,"t":"2026-09-22T14:00:00Z","v":6908,"vw":4.399665},{"c":4.415,"h":4.425,"l":4.4,"n":146,"o":4.415,"t":"2026-09-22T14:15:00Z","v":18868,"vw":4.408833},{"c":4.415,"h":4.425,"l":4.41,"n":254,"o":4.41,"t":"2026-09-22T14:30:00Z","v":49804,"vw":4.417273},{"c":4.385,"h":4.41,"l":4.38,"n":142,"o":4.41,"t":"2026-09-22T14:45:00Z","v":19115,"vw":4.391665},{"c":4.39,"h":4.39,"l":4.3807,"n":80,"o":4.385,"t":"2026-09-22T15:00:00Z","v":4438,"vw":4.3855},{"c":4.395,"h":4.405,"l":4.385,"n":82,"o":4.385,"t":"2026-09-22T15:15:00Z","v":12891,"vw":4.396066},{"c":4.39,"h":4.3991,"l":4.385,"n":56,"o":4.395,"t":"2026-09-22T15:30:00Z","v":6777,"vw":4.390899},{"c":4.395,"h":4.395,"l":4.38,"n":68,"o":4.385,"t":"2026-09-22T15:45:00Z","v":5859,"vw":4.388929},{"c":4.395,"h":4.395,"l":4.385,"n":70,"o":4.395,"t":"2026-09-22T16:00:00Z","v":6244,"vw":4.389791},{"c":4.385,"h":4.395,"l":4.385,"n":42,"o":4.395,"t":"2026-09-22T16:15:00Z","v":5154,"vw":4.387904},{"c":4.3899,"h":4.395,"l":4.385,"n":60,"o":4.385,"t":"2026-09-22T16:30:00Z","v":8798,"vw":4.389707},{"c":4.395,"h":4.395,"l":4.385,"n":70,"o":4.385,"t":"2026-09-22T16:45:00Z","v":6747,"vw":4.390957},{"c":4.395,"h":4.3991,"l":4.39,"n":36,"o":4.395,"t":"2026-09-22T17:00:00Z","v":1762,"vw":4.394248},{"c":4.395,"h":4.4,"l":4.385,"n":76,"o":4.395,"t":"2026-09-22T17:15:00Z","v":6520,"vw":4.391989},{"c":4.395,"h":4.4,"l":4.39,"n":51,"o":4.395,"t":"2026-09-22T17:30:00Z","v":4000,"vw":4.395861},{"c":4.405,"h":4.41,"l":4.395,"n":179,"o":4.395,"t":"2026-09-22T17:45:00Z","v":13586,"vw":4.397214},{"c":4.41,"h":4.42,"l":4.4009,"n":112,"o":4.405,"t":"2026-09-22T18:00:00Z","v":9259,"vw":4.411013},{"c":4.445,"h":4.445,"l":4.415,"n":439,"o":4.415,"t":"2026-09-22T18:15:00Z","v":67530,"vw":4.430665},{"c":4.435,"h":4.445,"l":4.4309,"n":93,"o":4.44,"t":"2026-09-22T18:30:00Z","v":11035,"vw":4.440645},{"c":4.425,"h":4.44,"l":4.42,"n":120,"o":4.4332,"t":"2026-09-22T18:45:00Z","v":12742,"vw":4.43225},{"c":4.445,"h":4.445,"l":4.42,"n":131,"o":4.43,"t":"2026-09-22T19:00:00Z","v":25307,"vw":4.428664},{"c":4.44,"h":4.445,"l":4.435,"n":95,"o":4.44,"t":"2026-09-22T19:15:00Z","v":11701,"vw":4.440365},{"c":4.435,"h":4.455,"l":4.435,"n":203,"o":4.445,"t":"2026-09-22T19:30:00Z","v":26601,"vw":4.445431},{"c":4.42,"h":4.44,"l":4.42,"n":528,"o":4.435,"t":"2026-09-22T19:45:00Z","v":56129,"vw":4.428921},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-09-22T20:00:00Z","v":55329,"vw":4.42},{"c":4.4,"h":4.41,"l":4.39,"n":34,"o":4.4,"t":"2026-09-23T13:30:00Z","v":5162,"vw":4.400148},{"c":4.39,"h":4.395,"l":4.37,"n":96,"o":4.39,"t":"2026-09-23T13:45:00Z","v":15391,"vw":4.385498},{"c":4.38,"h":4.38,"l":4.375,"n":48,"o":4.38,"t":"2026-09-23T14:00:00Z","v":5026,"vw":4.378923},{"c":4.375,"h":4.3891,"l":4.375,"n":49,"o":4.3891,"t":"2026-09-23T14:15:00Z","v":6023,"vw":4.379087},{"c":4.405,"h":4.405,"l":4.38,"n":92,"o":4.38,"t":"2026-09-23T14:30:00Z","v":20765,"vw":4.390996},{"c":4.4,"h":4.4,"l":4.39,"n":121,"o":4.4,"t":"2026-09-23T14:45:00Z","v":24895,"vw":4.397321},{"c":4.381,"h":4.405,"l":4.38,"n":98,"o":4.4,"t":"2026-09-23T15:00:00Z","v":22795,"vw":4.39043},{"c":4.385,"h":4.39,"l":4.38,"n":60,"o":4.385,"t":"2026-09-23T15:15:00Z","v":4696,"vw":4.386015},{"c":4.395,"h":4.395,"l":4.37,"n":240,"o":4.385,"t":"2026-09-23T15:30:00Z","v":25883,"vw":4.381558},{"c":4.39,"h":4.39,"l":4.38,"n":141,"o":4.39,"t":"2026-09-23T15:45:00Z","v":16412,"vw":4.384505},{"c":4.39,"h":4.39,"l":4.375,"n":143,"o":4.38,"t":"2026-09-23T16:00:00Z","v":17923,"vw":4.380645},{"c":4.38,"h":4.39,"l":4.38,"n":57,"o":4.38,"t":"2026-09-23T16:15:00Z","v":8453,"vw":4.387494},{"c":4.385,"h":4.395,"l":4.38,"n":261,"o":4.38,"t":"2026-09-23T16:30:00Z","v":31325,"vw":4.388817},{"c":4.365,"h":4.385,"l":4.355,"n":161,"o":4.385,"t":"2026-09-23T16:45:00Z","v":18503,"vw":4.367168},{"c":4.36,"h":4.365,"l":4.36,"n":13,"o":4.36,"t":"2026-09-23T17:00:00Z","v":1500,"vw":4.362024},{"c":4.355,"h":4.365,"l":4.35,"n":159,"o":4.365,"t":"2026-09-23T17:15:00Z","v":13120,"vw":4.35761},{"c":4.365,"h":4.365,"l":4.35,"n":61,"o":4.35,"t":"2026-09-23T17:30:00Z","v":5553,"vw":4.357562},{"c":4.36,"h":4.37,"l":4.35,"n":61,"o":4.37,"t":"2026-09-23T17:45:00Z","v":6987,"vw":4.361149},{"c":4.36,"h":4.36,"l":4.35,"n":39,"o":4.36,"t":"2026-09-23T18:00:00Z","v":5315,"vw":4.355061},{"c":4.35,"h":4.3594,"l":4.35,"n":51,"o":4.35,"t":"2026-09-23T18:15:00Z","v":7966,"vw":4.354864},{"c":4.34,"h":4.36,"l":4.34,"n":105,"o":4.36,"t":"2026-09-23T18:30:00Z","v":10113,"vw":4.348092},{"c":4.345,"h":4.35,"l":4.3401,"n":53,"o":4.345,"t":"2026-09-23T18:45:00Z","v":10643,"vw":4.345305},{"c":4.355,"h":4.3562,"l":4.345,"n":97,"o":4.345,"t":"2026-09-23T19:00:00Z","v":11132,"vw":4.353535},{"c":4.3591,"h":4.3593,"l":4.35,"n":83,"o":4.355,"t":"2026-09-23T19:15:00Z","v":6545,"vw":4.353786},{"c":4.355,"h":4.355,"l":4.35,"n":87,"o":4.355,"t":"2026-09-23T19:30:00Z","v":6772,"vw":4.354471},{"c":4.35,"h":4.36,"l":4.34,"n":467,"o":4.355,"t":"2026-09-23T19:45:00Z","v":49983,"vw":4.348003},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-09-23T20:00:00Z","v":22338,"vw":4.34},{"c":4.36,"h":4.37,"l":4.33,"n":43,"o":4.34,"t":"2026-09-24T13:30:00Z","v":8858,"vw":4.339653},{"c":4.36,"h":4.36,"l":4.36,"n":12,"o":4.36,"t":"2026-09-24T13:45:00Z","v":1513,"vw":4.36},{"c":4.325,"h":4.36,"l":4.32,"n":68,"o":4.36,"t":"2026-09-24T14:00:00Z","v":7637,"vw":4.334131},{"c":4.31,"h":4.325,"l":4.31,"n":52,"o":4.325,"t":"2026-09-24T14:15:00Z","v":8546,"vw":4.319798},{"c":4.29,"h":4.315,"l":4.29,"n":107,"o":4.315,"t":"2026-09-24T14:30:00Z","v":14191,"vw":4.302294},{"c":4.285,"h":4.285,"l":4.28,"n":29,"o":4.285,"t":"2026-09-24T14:45:00Z","v":3800,"vw":4.284556},{"c":4.275,"h":4.29,"l":4.275,"n":54,"o":4.285,"t":"2026-09-24T15:00:00Z","v":7115,"vw":4.278346},{"c":4.285,"h":4.3,"l":4.28,"n":524,"o":4.28,"t":"2026-09-24T15:15:00Z","v":152463,"vw":4.294524},{"c":4.285,"h":4.2893,"l":4.28,"n":60,"o":4.285,"t":"2026-09-24T15:30:00Z","v":7576,"vw":4.286072},{"c":4.275,"h":4.285,"l":4.27,"n":118,"o":4.285,"t":"2026-09-24T15:45:00Z","v":15332,"vw":4.274721},{"c":4.275,"h":4.285,"l":4.275,"n":154,"o":4.275,"t":"2026-09-24T16:00:00Z","v":22033,"vw":4.278172},{"c":4.295,"h":4.31,"l":4.28,"n":223,"o":4.28,"t":"2026-09-24T16:15:00Z","v":36418,"vw":4.295969},{"c":4.32,"h":4.32,"l":4.295,"n":68,"o":4.295,"t":"2026-09-24T16:30:00Z","v":11349,"vw":4.306709},{"c":4.32,"h":4.32,"l":4.315,"n":26,"o":4.315,"t":"2026-09-24T16:45:00Z","v":6696,"vw":4.315357},{"c":4.29,"h":4.32,"l":4.29,"n":239,"o":4.315,"t":"2026-09-24T17:00:00Z","v":85555,"vw":4.311354},{"c":4.285,"h":4.295,"l":4.275,"n":120,"o":4.295,"t":"2026-09-24T17:15:00Z","v":19211,"vw":4.284926},{"c":4.285,"h":4.2893,"l":4.275,"n":94,"o":4.2893,"t":"2026-09-24T17:30:00Z","v":11016,"vw":4.281158},{"c":4.275,"h":4.2899,"l":4.2709,"n":43,"o":4.2804,"t":"2026-09-24T17:45:00Z","v":16811,"vw":4.278168},{"c":4.275,"h":4.275,"l":4.265,"n":121,"o":4.275,"t":"2026-09-24T18:00:00Z","v":19126,"vw":4.270742},{"c":4.275,"h":4.275,"l":4.27,"n":67,"o":4.275,"t":"2026-09-24T18:15:00Z","v":9811,"vw":4.270998},{"c":4.265,"h":4.28,"l":4.265,"n":121,"o":4.275,"t":"2026-09-24T18:30:00Z","v":11964,"vw":4.270926},{"c":4.265,"h":4.27,"l":4.265,"n":65,"o":4.265,"t":"2026-09-24T18:45:00Z","v":4732,"vw":4.266122},{"c":4.265,"h":4.27,"l":4.26,"n":71,"o":4.265,"t":"2026-09-24T19:00:00Z","v":7090,"vw":4.263706},{"c":4.265,"h":4.265,"l":4.26,"n":65,"o":4.265,"t":"2026-09-24T19:15:00Z","v":5399,"vw":4.262887},{"c":4.255,"h":4.265,"l":4.2423,"n":339,"o":4.265,"t":"2026-09-24T19:30:00Z","v":74985,"vw":4.255787},{"c":4.24,"h":4.255,"l":4.23,"n":714,"o":4.255,"t":"2026-09-24T19:45:00Z","v":98433,"vw":4.243665},{"c":4.24,"h":4.24,"l":4.24,"n":7,"o":4.24,"t":"2026-09-24T20:00:00Z","v":47029,"vw":4.24},{"c":4.26,"h":4.28,"l":4.26,"n":27,"o":4.28,"t":"2026-09-25T13:30:00Z","v":4013,"vw":4.27668},{"c":4.255,"h":4.255,"l":4.23,"n":65,"o":4.235,"t":"2026-09-25T13:45:00Z","v":4941,"vw":4.238511},{"c":4.245,"h":4.255,"l":4.225,"n":59,"o":4.255,"t":"2026-09-25T14:00:00Z","v":7690,"vw":4.248486},{"c":4.2399,"h":4.24,"l":4.235,"n":31,"o":4.24,"t":"2026-09-25T14:15:00Z","v":2960,"vw":4.23937},{"c":4.24,"h":4.2498,"l":4.23,"n":115,"o":4.245,"t":"2026-09-25T14:30:00Z","v":32413,"vw":4.240167},{"c":4.26,"h":4.26,"l":4.24,"n":29,"o":4.24,"t":"2026-09-25T14:45:00Z","v":2640,"vw":4.249674},{"c":4.265,"h":4.27,"l":4.255,"n":81,"o":4.255,"t":"2026-09-25T15:00:00Z","v":13420,"vw":4.261264},{"c":4.275,"h":4.28,"l":4.265,"n":51,"o":4.265,"t":"2026-09-25T15:15:00Z","v":8410,"vw":4.271811},{"c":4.275,"h":4.285,"l":4.27,"n":104,"o":4.28,"t":"2026-09-25T15:30:00Z","v":21732,"vw":4.279932},{"c":4.285,"h":4.285,"l":4.27,"n":45,"o":4.275,"t":"2026-09-25T15:45:00Z","v":6332,"vw":4.276761},{"c":4.295,"h":4.305,"l":4.29,"n":69,"o":4.29,"t":"2026-09-25T16:00:00Z","v":8440,"vw":4.295836},{"c":4.3,"h":4.3,"l":4.29,"n":66,"o":4.295,"t":"2026-09-25T16:15:00Z","v":13787,"vw":4.294725},{"c":4.295,"h":4.3,"l":4.29,"n":83,"o":4.3,"t":"2026-09-25T16:30:00Z","v":7439,"vw":4.295065},{"c":4.2809,"h":4.295,"l":4.28,"n":150,"o":4.295,"t":"2026-09-25T16:45:00Z","v":14023,"vw":4.288403},{"c":4.285,"h":4.29,"l":4.28,"n":64,"o":4.285,"t":"2026-09-25T17:00:00Z","v":16730,"vw":4.284029},{"c":4.29,"h":4.3,"l":4.285,"n":121,"o":4.29,"t":"2026-09-25T17:15:00Z","v":13549,"vw":4.293834},{"c":4.2809,"h":4.295,"l":4.28,"n":74,"o":4.29,"t":"2026-09-25T17:30:00Z","v":17129,"vw":4.287763},{"c":4.295,"h":4.295,"l":4.2809,"n":66,"o":4.285,"t":"2026-09-25T17:45:00Z","v":7353,"vw":4.288229},{"c":4.305,"h":4.305,"l":4.29,"n":101,"o":4.295,"t":"2026-09-25T18:00:00Z","v":10987,"vw":4.300553},{"c":4.305,"h":4.305,"l":4.295,"n":122,"o":4.305,"t":"2026-09-25T18:15:00Z","v":22444,"vw":4.299512},{"c":4.305,"h":4.3099,"l":4.3,"n":41,"o":4.305,"t":"2026-09-25T18:30:00Z","v":5143,"vw":4.307122},{"c":4.31,"h":4.31,"l":4.3023,"n":65,"o":4.3091,"t":"2026-09-25T18:45:00Z","v":8961,"vw":4.30515},{"c":4.295,"h":4.31,"l":4.29,"n":183,"o":4.305,"t":"2026-09-25T19:00:00Z","v":33391,"vw":4.300082},{"c":4.295,"h":4.3,"l":4.29,"n":88,"o":4.295,"t":"2026-09-25T19:15:00Z","v":15595,"vw":4.29501},{"c":4.3,"h":4.3,"l":4.29,"n":113,"o":4.2901,"t":"2026-09-25T19:30:00Z","v":12683,"vw":4.293484},{"c":4.295,"h":4.3,"l":4.29,"n":398,"o":4.295,"t":"2026-09-25T19:45:00Z","v":53587,"vw":4.29696},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-09-25T20:00:00Z","v":19338,"vw":4.29},{"c":4.24,"h":4.26,"l":4.24,"n":52,"o":4.26,"t":"2026-09-28T13:30:00Z","v":7427,"vw":4.252233},{"c":4.27,"h":4.27,"l":4.25,"n":45,"o":4.25,"t":"2026-09-28T13:45:00Z","v":8313,"vw":4.260107},{"c":4.26,"h":4.28,"l":4.25,"n":55,"o":4.27,"t":"2026-09-28T14:00:00Z","v":13836,"vw":4.252912},{"c":4.265,"h":4.265,"l":4.25,"n":45,"o":4.25,"t":"2026-09-28T14:15:00Z","v":2205,"vw":4.257826},{"c":4.265,"h":4.28,"l":4.26,"n":63,"o":4.2692,"t":"2026-09-28T14:30:00Z","v":8867,"vw":4.27071},{"c":4.255,"h":4.26,"l":4.25,"n":76,"o":4.26,"t":"2026-09-28T14:45:00Z","v":4861,"vw":4.257815},{"c":4.24,"h":4.252,"l":4.24,"n":49,"o":4.252,"t":"2026-09-28T15:00:00Z","v":5301,"vw":4.249592},{"c":4.23,"h":4.245,"l":4.23,"n":80,"o":4.245,"t":"2026-09-28T15:15:00Z","v":4466,"vw":4.237435},{"c":4.2392,"h":4.2392,"l":4.225,"n":93,"o":4.23,"t":"2026-09-28T15:30:00Z","v":6797,"vw":4.231373},{"c":4.24,"h":4.24,"l":4.23,"n":51,"o":4.2391,"t":"2026-09-28T15:45:00Z","v":7614,"vw":4.23521},{"c":4.23,"h":4.25,"l":4.23,"n":89,"o":4.235,"t":"2026-09-28T16:00:00Z","v":8000,"vw":4.241339},{"c":4.265,"h":4.265,"l":4.235,"n":86,"o":4.235,"t":"2026-09-28T16:15:00Z","v":7889,"vw":4.24911},{"c":4.24,"h":4.27,"l":4.24,"n":48,"o":4.2692,"t":"2026-09-28T16:30:00Z","v":5799,"vw":4.25845},{"c":4.245,"h":4.245,"l":4.24,"n":41,"o":4.24,"t":"2026-09-28T16:45:00Z","v":17993,"vw":4.241811},{"c":4.265,"h":4.28,"l":4.245,"n":184,"o":4.245,"t":"2026-09-28T17:00:00Z","v":43730,"vw":4.259215},{"c":4.265,"h":4.265,"l":4.26,"n":53,"o":4.265,"t":"2026-09-28T17:15:00Z","v":5411,"vw":4.261653},{"c":4.255,"h":4.27,"l":4.25,"n":79,"o":4.265,"t":"2026-09-28T17:30:00Z","v":6037,"vw":4.260891},{"c":4.265,"h":4.275,"l":4.2599,"n":190,"o":4.26,"t":"2026-09-28T17:45:00Z","v":60152,"vw":4.264742},{"c":4.2675,"h":4.275,"l":4.265,"n":56,"o":4.27,"t":"2026-09-28T18:00:00Z","v":7083,"vw":4.268631},{"c":4.265,"h":4.27,"l":4.26,"n":81,"o":4.265,"t":"2026-09-28T18:15:00Z","v":9730,"vw":4.264679},{"c":4.26,"h":4.27,"l":4.26,"n":63,"o":4.26,"t":"2026-09-28T18:30:00Z","v":6331,"vw":4.264375},{"c":4.2599,"h":4.26,"l":4.25,"n":91,"o":4.26,"t":"2026-09-28T18:45:00Z","v":11395,"vw":4.25619},{"c":4.255,"h":4.26,"l":4.25,"n":81,"o":4.255,"t":"2026-09-28T19:00:00Z","v":5955,"vw":4.253535},{"c":4.26,"h":4.26,"l":4.25,"n":107,"o":4.25,"t":"2026-09-28T19:15:00Z","v":18388,"vw":4.253189},{"c":4.255,"h":4.26,"l":4.25,"n":87,"o":4.25,"t":"2026-09-28T19:30:00Z","v":9328,"vw":4.25533},{"c":4.27,"h":4.27,"l":4.25,"n":522,"o":4.26,"t":"2026-09-28T19:45:00Z","v":50751,"vw":4.261153},{"c":4.26,"h":4.26,"l":4.25,"n":16,"o":4.26,"t":"2026-09-28T20:00:00Z","v":42696,"vw":4.259976},{"c":4.2524,"h":4.26,"l":4.2524,"n":10,"o":4.26,"t":"2026-09-29T13:30:00Z","v":2727,"vw":4.259501},{"c":4.245,"h":4.26,"l":4.24,"n":77,"o":4.255,"t":"2026-09-29T13:45:00Z","v":9658,"vw":4.247038},{"c":4.26,"h":4.26,"l":4.245,"n":65,"o":4.25,"t":"2026-09-29T14:00:00Z","v":6521,"vw":4.249044},{"c":4.255,"h":4.2601,"l":4.24,"n":84,"o":4.2601,"t":"2026-09-29T14:15:00Z","v":27967,"vw":4.256256},{"c":4.26,"h":4.27,"l":4.255,"n":91,"o":4.255,"t":"2026-09-29T14:30:00Z","v":10956,"vw":4.260856},{"c":4.25,"h":4.25,"l":4.24,"n":104,"o":4.25,"t":"2026-09-29T14:45:00Z","v":17445,"vw":4.249291},{"c":4.23,"h":4.25,"l":4.23,"n":34,"o":4.2491,"t":"2026-09-29T15:00:00Z","v":7120,"vw":4.240314},{"c":4.225,"h":4.23,"l":4.22,"n":44,"o":4.23,"t":"2026-09-29T15:15:00Z","v":7390,"vw":4.228291},{"c":4.235,"h":4.2491,"l":4.225,"n":99,"o":4.225,"t":"2026-09-29T15:30:00Z","v":15558,"vw":4.235025},{"c":4.22,"h":4.24,"l":4.22,"n":93,"o":4.23,"t":"2026-09-29T15:45:00Z","v":14560,"vw":4.230995},{"c":4.235,"h":4.235,"l":4.22,"n":98,"o":4.2291,"t":"2026-09-29T16:00:00Z","v":18167,"vw":4.229942},{"c":4.2209,"h":4.2308,"l":4.22,"n":54,"o":4.23,"t":"2026-09-29T16:15:00Z","v":7085,"vw":4.227715},{"c":4.225,"h":4.225,"l":4.22,"n":56,"o":4.2209,"t":"2026-09-29T16:30:00Z","v":9241,"vw":4.2239},{"c":4.225,"h":4.23,"l":4.215,"n":110,"o":4.22,"t":"2026-09-29T16:45:00Z","v":16421,"vw":4.221203},{"c":4.22,"h":4.2291,"l":4.22,"n":31,"o":4.2291,"t":"2026-09-29T17:00:00Z","v":2536,"vw":4.222063},{"c":4.225,"h":4.225,"l":4.22,"n":39,"o":4.22,"t":"2026-09-29T17:15:00Z","v":2651,"vw":4.220453},{"c":4.235,"h":4.235,"l":4.22,"n":120,"o":4.22,"t":"2026-09-29T17:30:00Z","v":17272,"vw":4.227626},{"c":4.235,"h":4.24,"l":4.23,"n":26,"o":4.235,"t":"2026-09-29T17:45:00Z","v":10065,"vw":4.234203},{"c":4.24,"h":4.25,"l":4.2393,"n":139,"o":4.2393,"t":"2026-09-29T18:00:00Z","v":14223,"vw":4.243193},{"c":4.245,"h":4.255,"l":4.24,"n":86,"o":4.245,"t":"2026-09-29T18:15:00Z","v":12468,"vw":4.248831},{"c":4.255,"h":4.26,"l":4.24,"n":69,"o":4.24,"t":"2026-09-29T18:30:00Z","v":12792,"vw":4.250343},{"c":4.245,"h":4.255,"l":4.24,"n":50,"o":4.255,"t":"2026-09-29T18:45:00Z","v":7218,"vw":4.246944},{"c":4.245,"h":4.25,"l":4.24,"n":50,"o":4.245,"t":"2026-09-29T19:00:00Z","v":5328,"vw":4.244447},{"c":4.245,"h":4.25,"l":4.24,"n":41,"o":4.245,"t":"2026-09-29T19:15:00Z","v":7029,"vw":4.244718},{"c":4.245,"h":4.26,"l":4.24,"n":183,"o":4.245,"t":"2026-09-29T19:30:00Z","v":26880,"vw":4.248948},{"c":4.25,"h":4.25,"l":4.23,"n":503,"o":4.24,"t":"2026-09-29T19:45:00Z","v":67553,"vw":4.241696},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-09-29T20:00:00Z","v":49704,"vw":4.24},{"c":4.26,"h":4.3,"l":4.235,"n":134,"o":4.27,"t":"2026-09-30T13:30:00Z","v":15463,"vw":4.259511},{"c":4.245,"h":4.255,"l":4.24,"n":178,"o":4.255,"t":"2026-09-30T13:45:00Z","v":22904,"vw":4.249124},{"c":4.27,"h":4.27,"l":4.245,"n":55,"o":4.245,"t":"2026-09-30T14:00:00Z","v":7691,"vw":4.264098},{"c":4.265,"h":4.275,"l":4.26,"n":40,"o":4.275,"t":"2026-09-30T14:15:00Z","v":2859,"vw":4.266921},{"c":4.27,"h":4.27,"l":4.26,"n":40,"o":4.265,"t":"2026-09-30T14:30:00Z","v":5744,"vw":4.266067},{"c":4.265,"h":4.27,"l":4.265,"n":28,"o":4.27,"t":"2026-09-30T14:45:00Z","v":3382,"vw":4.268301},{"c":4.27,"h":4.27,"l":4.265,"n":25,"o":4.265,"t":"2026-09-30T15:00:00Z","v":1797,"vw":4.265324},{"c":4.255,"h":4.2691,"l":4.255,"n":84,"o":4.265,"t":"2026-09-30T15:15:00Z","v":9227,"vw":4.262825},{"c":4.245,"h":4.26,"l":4.245,"n":40,"o":4.255,"t":"2026-09-30T15:30:00Z","v":4071,"vw":4.25248},{"c":4.24,"h":4.2491,"l":4.24,"n":6,"o":4.2491,"t":"2026-09-30T15:45:00Z","v":676,"vw":4.247389},{"c":4.245,"h":4.2486,"l":4.24,"n":36,"o":4.2486,"t":"2026-09-30T16:00:00Z","v":2612,"vw":4.244807},{"c":4.245,"h":4.245,"l":4.2409,"n":10,"o":4.2409,"t":"2026-09-30T16:15:00Z","v":335,"vw":4.242608},{"c":4.2471,"h":4.25,"l":4.2409,"n":38,"o":4.2409,"t":"2026-09-30T16:30:00Z","v":3021,"vw":4.245153},{"c":4.245,"h":4.25,"l":4.245,"n":18,"o":4.2499,"t":"2026-09-30T16:45:00Z","v":869,"vw":4.247422},{"c":4.2401,"h":4.2499,"l":4.2401,"n":34,"o":4.245,"t":"2026-09-30T17:00:00Z","v":10272,"vw":4.246666},{"c":4.245,"h":4.25,"l":4.245,"n":19,"o":4.245,"t":"2026-09-30T17:15:00Z","v":1907,"vw":4.245892},{"c":4.2515,"h":4.26,"l":4.2408,"n":82,"o":4.245,"t":"2026-09-30T17:30:00Z","v":15141,"vw":4.248497},{"c":4.255,"h":4.26,"l":4.25,"n":31,"o":4.255,"t":"2026-09-30T17:45:00Z","v":4166,"vw":4.253884},{"c":4.255,"h":4.26,"l":4.25,"n":42,"o":4.25,"t":"2026-09-30T18:00:00Z","v":3080,"vw":4.255265},{"c":4.2501,"h":4.2599,"l":4.25,"n":33,"o":4.25,"t":"2026-09-30T18:15:00Z","v":10616,"vw":4.254732},{"c":4.25,"h":4.255,"l":4.2409,"n":90,"o":4.255,"t":"2026-09-30T18:30:00Z","v":7021,"vw":4.249067},{"c":4.26,"h":4.26,"l":4.24,"n":139,"o":4.255,"t":"2026-09-30T18:45:00Z","v":32402,"vw":4.245248},{"c":4.255,"h":4.2591,"l":4.25,"n":32,"o":4.255,"t":"2026-09-30T19:00:00Z","v":9219,"vw":4.254781},{"c":4.24,"h":4.25,"l":4.24,"n":107,"o":4.25,"t":"2026-09-30T19:15:00Z","v":10616,"vw":4.247834},{"c":4.26,"h":4.2699,"l":4.245,"n":250,"o":4.245,"t":"2026-09-30T19:30:00Z","v":35056,"vw":4.255518},{"c":4.23,"h":4.26,"l":4.23,"n":402,"o":4.25,"t":"2026-09-30T19:45:00Z","v":45483,"vw":4.244667},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-09-30T20:00:00Z","v":100261,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-01T12:30:00Z","v":100,"vw":4.24},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-01T13:00:00Z","v":101,"vw":4.2},{"c":4.14,"h":4.2,"l":4.14,"n":60,"o":4.2,"t":"2026-10-01T13:30:00Z","v":5893,"vw":4.186285},{"c":4.155,"h":4.155,"l":4.1401,"n":29,"o":4.141,"t":"2026-10-01T13:45:00Z","v":3233,"vw":4.14871},{"c":4.135,"h":4.15,"l":4.12,"n":137,"o":4.15,"t":"2026-10-01T14:00:00Z","v":18298,"vw":4.139641},{"c":4.125,"h":4.1399,"l":4.125,"n":44,"o":4.136,"t":"2026-10-01T14:15:00Z","v":6291,"vw":4.132281},{"c":4.125,"h":4.1391,"l":4.125,"n":47,"o":4.125,"t":"2026-10-01T14:30:00Z","v":5634,"vw":4.129809},{"c":4.105,"h":4.125,"l":4.105,"n":56,"o":4.125,"t":"2026-10-01T14:45:00Z","v":7714,"vw":4.114216},{"c":4.105,"h":4.11,"l":4.095,"n":53,"o":4.105,"t":"2026-10-01T15:00:00Z","v":4301,"vw":4.100919},{"c":4.115,"h":4.125,"l":4.1,"n":126,"o":4.105,"t":"2026-10-01T15:15:00Z","v":22146,"vw":4.110663},{"c":4.105,"h":4.1186,"l":4.105,"n":108,"o":4.1186,"t":"2026-10-01T15:30:00Z","v":15345,"vw":4.10824},{"c":4.105,"h":4.115,"l":4.1,"n":85,"o":4.105,"t":"2026-10-01T15:45:00Z","v":13668,"vw":4.106475},{"c":4.105,"h":4.11,"l":4.105,"n":53,"o":4.105,"t":"2026-10-01T16:00:00Z","v":16836,"vw":4.105404},{"c":4.11,"h":4.12,"l":4.105,"n":47,"o":4.105,"t":"2026-10-01T16:15:00Z","v":2159,"vw":4.112097},{"c":4.0985,"h":4.115,"l":4.095,"n":52,"o":4.115,"t":"2026-10-01T16:30:00Z","v":5533,"vw":4.103989},{"c":4.095,"h":4.1,"l":4.09,"n":36,"o":4.095,"t":"2026-10-01T16:45:00Z","v":3310,"vw":4.095},{"c":4.105,"h":4.1091,"l":4.095,"n":57,"o":4.095,"t":"2026-10-01T17:00:00Z","v":8605,"vw":4.102157},{"c":4.135,"h":4.14,"l":4.11,"n":138,"o":4.11,"t":"2026-10-01T17:15:00Z","v":26807,"vw":4.128374},{"c":4.125,"h":4.1499,"l":4.121,"n":95,"o":4.135,"t":"2026-10-01T17:30:00Z","v":20510,"vw":4.138829},{"c":4.135,"h":4.14,"l":4.125,"n":134,"o":4.125,"t":"2026-10-01T17:45:00Z","v":46779,"vw":4.13164},{"c":4.115,"h":4.13,"l":4.11,"n":140,"o":4.13,"t":"2026-10-01T18:00:00Z","v":40801,"vw":4.120447},{"c":4.115,"h":4.125,"l":4.11,"n":111,"o":4.115,"t":"2026-10-01T18:15:00Z","v":24271,"vw":4.117746},{"c":4.115,"h":4.13,"l":4.11,"n":176,"o":4.115,"t":"2026-10-01T18:30:00Z","v":30073,"vw":4.115086},{"c":4.1191,"h":4.12,"l":4.11,"n":60,"o":4.1199,"t":"2026-10-01T18:45:00Z","v":8668,"vw":4.114457},{"c":4.115,"h":4.13,"l":4.1101,"n":83,"o":4.115,"t":"2026-10-01T19:00:00Z","v":13397,"vw":4.119359},{"c":4.1109,"h":4.115,"l":4.11,"n":38,"o":4.115,"t":"2026-10-01T19:15:00Z","v":5647,"vw":4.114418},{"c":4.115,"h":4.1192,"l":4.11,"n":120,"o":4.115,"t":"2026-10-01T19:30:00Z","v":22356,"vw":4.113427},{"c":4.13,"h":4.14,"l":4.115,"n":539,"o":4.12,"t":"2026-10-01T19:45:00Z","v":69158,"vw":4.130804},{"c":4.13,"h":4.13,"l":4.13,"n":9,"o":4.13,"t":"2026-10-01T20:00:00Z","v":43636,"vw":4.13},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-02T08:00:00Z","v":105,"vw":4.06},{"c":4.135,"h":4.21,"l":4.135,"n":49,"o":4.17,"t":"2026-10-02T13:30:00Z","v":11677,"vw":4.148619},{"c":4.135,"h":4.16,"l":4.135,"n":57,"o":4.16,"t":"2026-10-02T13:45:00Z","v":5264,"vw":4.1445},{"c":4.155,"h":4.16,"l":4.135,"n":66,"o":4.135,"t":"2026-10-02T14:00:00Z","v":4808,"vw":4.148917},{"c":4.14,"h":4.15,"l":4.13,"n":34,"o":4.15,"t":"2026-10-02T14:15:00Z","v":5593,"vw":4.143149},{"c":4.15,"h":4.15,"l":4.135,"n":30,"o":4.135,"t":"2026-10-02T14:30:00Z","v":3174,"vw":4.138777},{"c":4.12,"h":4.14,"l":4.12,"n":88,"o":4.14,"t":"2026-10-02T14:45:00Z","v":13130,"vw":4.131084},{"c":4.105,"h":4.12,"l":4.105,"n":47,"o":4.12,"t":"2026-10-02T15:00:00Z","v":7882,"vw":4.114245},{"c":4.1,"h":4.11,"l":4.095,"n":52,"o":4.1009,"t":"2026-10-02T15:15:00Z","v":4187,"vw":4.10055},{"c":4.105,"h":4.11,"l":4.095,"n":103,"o":4.095,"t":"2026-10-02T15:30:00Z","v":37376,"vw":4.109071},{"c":4.12,"h":4.12,"l":4.11,"n":128,"o":4.11,"t":"2026-10-02T15:45:00Z","v":5478,"vw":4.112158},{"c":4.115,"h":4.125,"l":4.1109,"n":65,"o":4.12,"t":"2026-10-02T16:00:00Z","v":8308,"vw":4.118619},{"c":4.115,"h":4.12,"l":4.115,"n":28,"o":4.12,"t":"2026-10-02T16:15:00Z","v":2954,"vw":4.119596},{"c":4.12,"h":4.125,"l":4.115,"n":55,"o":4.115,"t":"2026-10-02T16:30:00Z","v":7093,"vw":4.120018},{"c":4.125,"h":4.13,"l":4.12,"n":43,"o":4.125,"t":"2026-10-02T16:45:00Z","v":5613,"vw":4.123818},{"c":4.135,"h":4.14,"l":4.1201,"n":73,"o":4.125,"t":"2026-10-02T17:00:00Z","v":8783,"vw":4.128443},{"c":4.125,"h":4.1394,"l":4.12,"n":84,"o":4.13,"t":"2026-10-02T17:15:00Z","v":17997,"vw":4.130877},{"c":4.125,"h":4.13,"l":4.12,"n":39,"o":4.125,"t":"2026-10-02T17:30:00Z","v":1729,"vw":4.123226},{"c":4.14,"h":4.14,"l":4.13,"n":67,"o":4.13,"t":"2026-10-02T17:45:00Z","v":8212,"vw":4.133286},{"c":4.14,"h":4.15,"l":4.1399,"n":80,"o":4.145,"t":"2026-10-02T18:00:00Z","v":21502,"vw":4.141413},{"c":4.1465,"h":4.15,"l":4.145,"n":79,"o":4.1491,"t":"2026-10-02T18:15:00Z","v":9201,"vw":4.146979},{"c":4.15,"h":4.15,"l":4.1401,"n":48,"o":4.145,"t":"2026-10-02T18:30:00Z","v":4692,"vw":4.148248},{"c":4.145,"h":4.15,"l":4.14,"n":86,"o":4.145,"t":"2026-10-02T18:45:00Z","v":15725,"vw":4.144484},{"c":4.16,"h":4.16,"l":4.15,"n":145,"o":4.15,"t":"2026-10-02T19:00:00Z","v":19171,"vw":4.153007},{"c":4.165,"h":4.17,"l":4.16,"n":38,"o":4.16,"t":"2026-10-02T19:15:00Z","v":2128,"vw":4.165904},{"c":4.175,"h":4.18,"l":4.165,"n":131,"o":4.165,"t":"2026-10-02T19:30:00Z","v":9216,"vw":4.171405},{"c":4.16,"h":4.18,"l":4.16,"n":545,"o":4.175,"t":"2026-10-02T19:45:00Z","v":74336,"vw":4.17663},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-02T20:00:00Z","v":61811,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-05T12:45:00Z","v":125,"vw":4.17},{"c":4.22,"h":4.23,"l":4.14,"n":86,"o":4.18,"t":"2026-10-05T13:30:00Z","v":10119,"vw":4.209107},{"c":4.225,"h":4.24,"l":4.21,"n":116,"o":4.215,"t":"2026-10-05T13:45:00Z","v":15334,"vw":4.2267},{"c":4.26,"h":4.261,"l":4.225,"n":292,"o":4.225,"t":"2026-10-05T14:00:00Z","v":42308,"vw":4.251518},{"c":4.25,"h":4.255,"l":4.24,"n":96,"o":4.255,"t":"2026-10-05T14:15:00Z","v":31815,"vw":4.248157},{"c":4.2791,"h":4.28,"l":4.255,"n":105,"o":4.26,"t":"2026-10-05T14:30:00Z","v":12345,"vw":4.265956},{"c":4.29,"h":4.29,"l":4.28,"n":87,"o":4.28,"t":"2026-10-05T14:45:00Z","v":7763,"vw":4.283202},{"c":4.31,"h":4.31,"l":4.285,"n":153,"o":4.29,"t":"2026-10-05T15:00:00Z","v":20745,"vw":4.295075},{"c":4.305,"h":4.315,"l":4.3,"n":204,"o":4.305,"t":"2026-10-05T15:15:00Z","v":23639,"vw":4.304268},{"c":4.325,"h":4.335,"l":4.3001,"n":231,"o":4.3001,"t":"2026-10-05T15:30:00Z","v":36205,"vw":4.325003},{"c":4.32,"h":4.335,"l":4.315,"n":159,"o":4.3291,"t":"2026-10-05T15:45:00Z","v":22718,"vw":4.324154},{"c":4.32,"h":4.325,"l":4.315,"n":47,"o":4.32,"t":"2026-10-05T16:00:00Z","v":7574,"vw":4.32095},{"c":4.32,"h":4.325,"l":4.315,"n":104,"o":4.315,"t":"2026-10-05T16:15:00Z","v":15890,"vw":4.318483},{"c":4.325,"h":4.33,"l":4.315,"n":55,"o":4.315,"t":"2026-10-05T16:30:00Z","v":7685,"vw":4.321345},{"c":4.3288,"h":4.33,"l":4.325,"n":69,"o":4.325,"t":"2026-10-05T16:45:00Z","v":6372,"vw":4.328844},{"c":4.33,"h":4.33,"l":4.3201,"n":59,"o":4.33,"t":"2026-10-05T17:00:00Z","v":14919,"vw":4.327853},{"c":4.335,"h":4.34,"l":4.32,"n":126,"o":4.33,"t":"2026-10-05T17:15:00Z","v":15627,"vw":4.32972},{"c":4.335,"h":4.34,"l":4.33,"n":98,"o":4.3362,"t":"2026-10-05T17:30:00Z","v":14905,"vw":4.336963},{"c":4.34,"h":4.34,"l":4.335,"n":59,"o":4.335,"t":"2026-10-05T17:45:00Z","v":15155,"vw":4.336146},{"c":4.35,"h":4.35,"l":4.335,"n":126,"o":4.34,"t":"2026-10-05T18:00:00Z","v":25924,"vw":4.343809},{"c":4.365,"h":4.37,"l":4.345,"n":130,"o":4.35,"t":"2026-10-05T18:15:00Z","v":30010,"vw":4.352639},{"c":4.34,"h":4.365,"l":4.33,"n":450,"o":4.365,"t":"2026-10-05T18:30:00Z","v":77026,"vw":4.34452},{"c":4.355,"h":4.355,"l":4.33,"n":160,"o":4.3307,"t":"2026-10-05T18:45:00Z","v":30972,"vw":4.336892},{"c":4.345,"h":4.36,"l":4.345,"n":78,"o":4.355,"t":"2026-10-05T19:00:00Z","v":12782,"vw":4.351588},{"c":4.335,"h":4.35,"l":4.335,"n":136,"o":4.345,"t":"2026-10-05T19:15:00Z","v":34423,"vw":4.344892},{"c":4.325,"h":4.335,"l":4.31,"n":149,"o":4.335,"t":"2026-10-05T19:30:00Z","v":29674,"vw":4.320756},{"c":4.31,"h":4.33,"l":4.31,"n":632,"o":4.325,"t":"2026-10-05T19:45:00Z","v":75811,"vw":4.322268},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-05T20:00:00Z","v":42667,"vw":4.31},{"c":4.36,"h":4.375,"l":4.35,"n":21,"o":4.35,"t":"2026-10-06T13:30:00Z","v":4174,"vw":4.351418},{"c":4.36,"h":4.4,"l":4.36,"n":93,"o":4.3795,"t":"2026-10-06T13:45:00Z","v":20555,"vw":4.383577},{"c":4.375,"h":4.38,"l":4.365,"n":84,"o":4.37,"t":"2026-10-06T14:00:00Z","v":15198,"vw":4.376095},{"c":4.365,"h":4.3799,"l":4.365,"n":157,"o":4.375,"t":"2026-10-06T14:15:00Z","v":31987,"vw":4.374355},{"c":4.365,"h":4.37,"l":4.365,"n":70,"o":4.365,"t":"2026-10-06T14:30:00Z","v":6899,"vw":4.369604},{"c":4.365,"h":4.365,"l":4.365,"n":22,"o":4.365,"t":"2026-10-06T14:45:00Z","v":1321,"vw":4.365},{"c":4.36,"h":4.37,"l":4.36,"n":29,"o":4.365,"t":"2026-10-06T15:00:00Z","v":1621,"vw":4.365},{"c":4.365,"h":4.38,"l":4.36,"n":232,"o":4.3695,"t":"2026-10-06T15:15:00Z","v":43034,"vw":4.367933},{"c":4.365,"h":4.37,"l":4.35,"n":132,"o":4.365,"t":"2026-10-06T15:30:00Z","v":15184,"vw":4.360528},{"c":4.38,"h":4.385,"l":4.3608,"n":105,"o":4.3608,"t":"2026-10-06T15:45:00Z","v":8443,"vw":4.371534},{"c":4.365,"h":4.38,"l":4.365,"n":64,"o":4.38,"t":"2026-10-06T16:00:00Z","v":7106,"vw":4.375766},{"c":4.365,"h":4.37,"l":4.36,"n":28,"o":4.365,"t":"2026-10-06T16:15:00Z","v":2764,"vw":4.365553},{"c":4.36,"h":4.365,"l":4.36,"n":37,"o":4.365,"t":"2026-10-06T16:30:00Z","v":8011,"vw":4.36439},{"c":4.365,"h":4.365,"l":4.35,"n":100,"o":4.365,"t":"2026-10-06T16:45:00Z","v":14316,"vw":4.360558},{"c":4.355,"h":4.365,"l":4.355,"n":42,"o":4.365,"t":"2026-10-06T17:00:00Z","v":8062,"vw":4.361027},{"c":4.35,"h":4.3591,"l":4.35,"n":42,"o":4.355,"t":"2026-10-06T17:15:00Z","v":14895,"vw":4.353048},{"c":4.35,"h":4.3563,"l":4.345,"n":163,"o":4.355,"t":"2026-10-06T17:30:00Z","v":41497,"vw":4.348861},{"c":4.355,"h":4.3599,"l":4.35,"n":35,"o":4.3539,"t":"2026-10-06T17:45:00Z","v":3679,"vw":4.355381},{"c":4.355,"h":4.36,"l":4.35,"n":57,"o":4.355,"t":"2026-10-06T18:00:00Z","v":11479,"vw":4.358111},{"c":4.34,"h":4.355,"l":4.34,"n":83,"o":4.355,"t":"2026-10-06T18:15:00Z","v":4985,"vw":4.351086},{"c":4.355,"h":4.355,"l":4.345,"n":100,"o":4.345,"t":"2026-10-06T18:30:00Z","v":15559,"vw":4.351437},{"c":4.375,"h":4.375,"l":4.34,"n":447,"o":4.355,"t":"2026-10-06T18:45:00Z","v":99186,"vw":4.359748},{"c":4.36,"h":4.39,"l":4.36,"n":225,"o":4.38,"t":"2026-10-06T19:00:00Z","v":49825,"vw":4.380034},{"c":4.35,"h":4.365,"l":4.35,"n":113,"o":4.36,"t":"2026-10-06T19:15:00Z","v":15663,"vw":4.357622},{"c":4.355,"h":4.3559,"l":4.35,"n":112,"o":4.35,"t":"2026-10-06T19:30:00Z","v":20798,"vw":4.352019},{"c":4.365,"h":4.38,"l":4.355,"n":490,"o":4.355,"t":"2026-10-06T19:45:00Z","v":37213,"vw":4.367278},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-06T20:00:00Z","v":36099,"vw":4.36},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-07T13:15:00Z","v":600,"vw":4.34},{"c":4.335,"h":4.35,"l":4.32,"n":33,"o":4.32,"t":"2026-10-07T13:30:00Z","v":9463,"vw":4.323451},{"c":4.32,"h":4.33,"l":4.32,"n":23,"o":4.33,"t":"2026-10-07T13:45:00Z","v":2000,"vw":4.326023},{"c":4.3161,"h":4.32,"l":4.31,"n":17,"o":4.315,"t":"2026-10-07T14:00:00Z","v":1916,"vw":4.314643},{"c":4.335,"h":4.335,"l":4.315,"n":82,"o":4.315,"t":"2026-10-07T14:15:00Z","v":5058,"vw":4.32719},{"c":4.34,"h":4.34,"l":4.335,"n":49,"o":4.335,"t":"2026-10-07T14:30:00Z","v":2772,"vw":4.33851},{"c":4.35,"h":4.35,"l":4.3339,"n":93,"o":4.335,"t":"2026-10-07T14:45:00Z","v":7690,"vw":4.34099},{"c":4.345,"h":4.345,"l":4.331,"n":61,"o":4.345,"t":"2026-10-07T15:00:00Z","v":8212,"vw":4.339923},{"c":4.335,"h":4.349,"l":4.335,"n":78,"o":4.349,"t":"2026-10-07T15:15:00Z","v":8076,"vw":4.339796},{"c":4.35,"h":4.35,"l":4.34,"n":88,"o":4.34,"t":"2026-10-07T15:30:00Z","v":6281,"vw":4.344578},{"c":4.345,"h":4.345,"l":4.34,"n":31,"o":4.345,"t":"2026-10-07T15:45:00Z","v":3231,"vw":4.342824},{"c":4.345,"h":4.35,"l":4.345,"n":33,"o":4.345,"t":"2026-10-07T16:00:00Z","v":2523,"vw":4.345524},{"c":4.345,"h":4.349,"l":4.3412,"n":41,"o":4.345,"t":"2026-10-07T16:15:00Z","v":3337,"vw":4.345987},{"c":4.3401,"h":4.35,"l":4.3401,"n":31,"o":4.35,"t":"2026-10-07T16:30:00Z","v":2314,"vw":4.343618},{"c":4.33,"h":4.35,"l":4.33,"n":88,"o":4.35,"t":"2026-10-07T16:45:00Z","v":6993,"vw":4.338293},{"c":4.34,"h":4.345,"l":4.3312,"n":114,"o":4.335,"t":"2026-10-07T17:00:00Z","v":15152,"vw":4.339218},{"c":4.325,"h":4.335,"l":4.32,"n":100,"o":4.3301,"t":"2026-10-07T17:15:00Z","v":23771,"vw":4.330255},{"c":4.335,"h":4.34,"l":4.32,"n":150,"o":4.32,"t":"2026-10-07T17:30:00Z","v":14170,"vw":4.329718},{"c":4.335,"h":4.335,"l":4.3212,"n":105,"o":4.335,"t":"2026-10-07T17:45:00Z","v":15139,"vw":4.330644},{"c":4.335,"h":4.34,"l":4.33,"n":92,"o":4.335,"t":"2026-10-07T18:00:00Z","v":11710,"vw":4.335023},{"c":4.33,"h":4.335,"l":4.3212,"n":152,"o":4.335,"t":"2026-10-07T18:15:00Z","v":16636,"vw":4.32856},{"c":4.33,"h":4.335,"l":4.3201,"n":203,"o":4.33,"t":"2026-10-07T18:30:00Z","v":17833,"vw":4.329263},{"c":4.34,"h":4.34,"l":4.33,"n":125,"o":4.33,"t":"2026-10-07T18:45:00Z","v":14347,"vw":4.337522},{"c":4.34,"h":4.34,"l":4.335,"n":203,"o":4.34,"t":"2026-10-07T19:00:00Z","v":18490,"vw":4.339399},{"c":4.335,"h":4.345,"l":4.33,"n":218,"o":4.34,"t":"2026-10-07T19:15:00Z","v":29981,"vw":4.339201},{"c":4.325,"h":4.335,"l":4.3208,"n":247,"o":4.335,"t":"2026-10-07T19:30:00Z","v":29241,"vw":4.328377},{"c":4.33,"h":4.34,"l":4.315,"n":791,"o":4.325,"t":"2026-10-07T19:45:00Z","v":107827,"vw":4.330479},{"c":4.32,"h":4.33,"l":4.32,"n":11,"o":4.33,"t":"2026-10-07T20:00:00Z","v":32909,"vw":4.320059},{"c":4.32,"h":4.32,"l":4.28,"n":19,"o":4.28,"t":"2026-10-08T13:30:00Z","v":1644,"vw":4.288814},{"c":4.34,"h":4.34,"l":4.31,"n":73,"o":4.31,"t":"2026-10-08T13:45:00Z","v":9064,"vw":4.328507},{"c":4.34,"h":4.35,"l":4.33,"n":97,"o":4.35,"t":"2026-10-08T14:00:00Z","v":8856,"vw":4.336482},{"c":4.345,"h":4.345,"l":4.335,"n":23,"o":4.335,"t":"2026-10-08T14:15:00Z","v":1809,"vw":4.34},{"c":4.38,"h":4.38,"l":4.3485,"n":168,"o":4.35,"t":"2026-10-08T14:30:00Z","v":59149,"vw":4.369391},{"c":4.395,"h":4.4,"l":4.375,"n":122,"o":4.38,"t":"2026-10-08T14:45:00Z","v":51463,"vw":4.388403},{"c":4.385,"h":4.3988,"l":4.385,"n":295,"o":4.3985,"t":"2026-10-08T15:00:00Z","v":48866,"vw":4.389995},{"c":4.385,"h":4.39,"l":4.38,"n":50,"o":4.385,"t":"2026-10-08T15:15:00Z","v":5847,"vw":4.386045},{"c":4.37,"h":4.395,"l":4.37,"n":101,"o":4.39,"t":"2026-10-08T15:30:00Z","v":12615,"vw":4.383883},{"c":4.375,"h":4.3799,"l":4.375,"n":25,"o":4.375,"t":"2026-10-08T15:45:00Z","v":5701,"vw":4.375389},{"c":4.3712,"h":4.38,"l":4.37,"n":33,"o":4.37,"t":"2026-10-08T16:00:00Z","v":2689,"vw":4.374616},{"c":4.37,"h":4.4,"l":4.37,"n":202,"o":4.37,"t":"2026-10-08T16:15:00Z","v":45593,"vw":4.386506},{"c":4.375,"h":4.375,"l":4.37,"n":80,"o":4.375,"t":"2026-10-08T16:30:00Z","v":10504,"vw":4.372313},{"c":4.39,"h":4.39,"l":4.375,"n":74,"o":4.375,"t":"2026-10-08T16:45:00Z","v":8450,"vw":4.382877},{"c":4.4,"h":4.4,"l":4.385,"n":87,"o":4.385,"t":"2026-10-08T17:00:00Z","v":20672,"vw":4.394612},{"c":4.405,"h":4.4069,"l":4.4,"n":37,"o":4.405,"t":"2026-10-08T17:15:00Z","v":3923,"vw":4.404025},{"c":4.41,"h":4.42,"l":4.4,"n":235,"o":4.4085,"t":"2026-10-08T17:30:00Z","v":40602,"vw":4.414547},{"c":4.405,"h":4.415,"l":4.4,"n":103,"o":4.415,"t":"2026-10-08T17:45:00Z","v":18261,"vw":4.406157},{"c":4.405,"h":4.405,"l":4.4,"n":40,"o":4.4,"t":"2026-10-08T18:00:00Z","v":3783,"vw":4.401723},{"c":4.395,"h":4.4075,"l":4.39,"n":63,"o":4.4001,"t":"2026-10-08T18:15:00Z","v":8165,"vw":4.40054},{"c":4.395,"h":4.4,"l":4.39,"n":51,"o":4.395,"t":"2026-10-08T18:30:00Z","v":4660,"vw":4.394609},{"c":4.395,"h":4.4099,"l":4.39,"n":155,"o":4.395,"t":"2026-10-08T18:45:00Z","v":21998,"vw":4.400202},{"c":4.4059,"h":4.41,"l":4.39,"n":159,"o":4.39,"t":"2026-10-08T19:00:00Z","v":17019,"vw":4.39793},{"c":4.405,"h":4.41,"l":4.4,"n":83,"o":4.405,"t":"2026-10-08T19:15:00Z","v":13811,"vw":4.404899},{"c":4.4,"h":4.409,"l":4.4,"n":157,"o":4.405,"t":"2026-10-08T19:30:00Z","v":39147,"vw":4.40624},{"c":4.4,"h":4.41,"l":4.395,"n":630,"o":4.405,"t":"2026-10-08T19:45:00Z","v":70517,"vw":4.402165},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-08T20:00:00Z","v":67055,"vw":4.4},{"c":4.405,"h":4.42,"l":4.345,"n":33,"o":4.41,"t":"2026-10-09T13:30:00Z","v":8537,"vw":4.39898},{"c":4.41,"h":4.42,"l":4.3814,"n":75,"o":4.39,"t":"2026-10-09T13:45:00Z","v":7874,"vw":4.401724},{"c":4.38,"h":4.41,"l":4.38,"n":174,"o":4.41,"t":"2026-10-09T14:00:00Z","v":7683,"vw":4.397274},{"c":4.38,"h":4.389,"l":4.38,"n":18,"o":4.385,"t":"2026-10-09T14:15:00Z","v":1695,"vw":4.385648},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-09T14:30:00Z","v":307,"vw":4.38},{"c":4.385,"h":4.39,"l":4.375,"n":107,"o":4.3813,"t":"2026-10-09T14:45:00Z","v":8712,"vw":4.381655},{"c":4.395,"h":4.4,"l":4.38,"n":58,"o":4.38,"t":"2026-10-09T15:00:00Z","v":5060,"vw":4.392228},{"c":4.4038,"h":4.4038,"l":4.4,"n":29,"o":4.4,"t":"2026-10-09T15:15:00Z","v":2004,"vw":4.400337},{"c":4.4188,"h":4.42,"l":4.405,"n":93,"o":4.405,"t":"2026-10-09T15:30:00Z","v":13385,"vw":4.414385},{"c":4.405,"h":4.415,"l":4.4,"n":126,"o":4.415,"t":"2026-10-09T15:45:00Z","v":13357,"vw":4.409748},{"c":4.405,"h":4.41,"l":4.4,"n":38,"o":4.4,"t":"2026-10-09T16:00:00Z","v":2212,"vw":4.406581},{"c":4.41,"h":4.41,"l":4.405,"n":15,"o":4.405,"t":"2026-10-09T16:15:00Z","v":935,"vw":4.409218},{"c":4.405,"h":4.41,"l":4.4,"n":23,"o":4.41,"t":"2026-10-09T16:30:00Z","v":1581,"vw":4.406276},{"c":4.405,"h":4.405,"l":4.4,"n":36,"o":4.4008,"t":"2026-10-09T16:45:00Z","v":10498,"vw":4.402375},{"c":4.405,"h":4.41,"l":4.405,"n":27,"o":4.405,"t":"2026-10-09T17:00:00Z","v":2416,"vw":4.405253},{"c":4.42,"h":4.425,"l":4.4,"n":222,"o":4.4,"t":"2026-10-09T17:15:00Z","v":37145,"vw":4.417061},{"c":4.435,"h":4.44,"l":4.43,"n":119,"o":4.43,"t":"2026-10-09T17:30:00Z","v":14320,"vw":4.433413},{"c":4.455,"h":4.46,"l":4.44,"n":146,"o":4.44,"t":"2026-10-09T17:45:00Z","v":11534,"vw":4.446476},{"c":4.455,"h":4.46,"l":4.45,"n":39,"o":4.45,"t":"2026-10-09T18:00:00Z","v":5128,"vw":4.455519},{"c":4.455,"h":4.4588,"l":4.454,"n":30,"o":4.455,"t":"2026-10-09T18:15:00Z","v":5796,"vw":4.455174},{"c":4.455,"h":4.46,"l":4.45,"n":78,"o":4.455,"t":"2026-10-09T18:30:00Z","v":4923,"vw":4.456266},{"c":4.445,"h":4.46,"l":4.445,"n":275,"o":4.459,"t":"2026-10-09T18:45:00Z","v":34190,"vw":4.452503},{"c":4.44,"h":4.45,"l":4.44,"n":92,"o":4.445,"t":"2026-10-09T19:00:00Z","v":9100,"vw":4.445667},{"c":4.445,"h":4.45,"l":4.44,"n":107,"o":4.44,"t":"2026-10-09T19:15:00Z","v":11824,"vw":4.445214},{"c":4.46,"h":4.475,"l":4.44,"n":356,"o":4.445,"t":"2026-10-09T19:30:00Z","v":44001,"vw":4.45767},{"c":4.48,"h":4.49,"l":4.44,"n":889,"o":4.46,"t":"2026-10-09T19:45:00Z","v":104196,"vw":4.464852},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-09T20:00:00Z","v":56706,"vw":4.48},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-09T22:15:00Z","v":225,"vw":4.53},{"c":4.455,"h":4.455,"l":4.41,"n":58,"o":4.44,"t":"2026-10-12T13:30:00Z","v":4228,"vw":4.435539},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-12T13:45:00Z","v":138,"vw":4.45},{"c":4.465,"h":4.465,"l":4.45,"n":110,"o":4.455,"t":"2026-10-12T14:00:00Z","v":6177,"vw":4.457604},{"c":4.465,"h":4.469,"l":4.46,"n":74,"o":4.465,"t":"2026-10-12T14:15:00Z","v":3825,"vw":4.464321},{"c":4.455,"h":4.46,"l":4.455,"n":19,"o":4.46,"t":"2026-10-12T14:30:00Z","v":2008,"vw":4.458596},{"c":4.455,"h":4.46,"l":4.455,"n":47,"o":4.455,"t":"2026-10-12T14:45:00Z","v":4266,"vw":4.455919},{"c":4.4589,"h":4.46,"l":4.455,"n":15,"o":4.455,"t":"2026-10-12T15:00:00Z","v":1290,"vw":4.457635},{"c":4.455,"h":4.46,"l":4.455,"n":8,"o":4.46,"t":"2026-10-12T15:15:00Z","v":494,"vw":4.456808},{"c":4.47,"h":4.47,"l":4.46,"n":187,"o":4.46,"t":"2026-10-12T15:30:00Z","v":5905,"vw":4.46414},{"c":4.47,"h":4.475,"l":4.465,"n":96,"o":4.465,"t":"2026-10-12T15:45:00Z","v":9947,"vw":4.470606},{"c":4.475,"h":4.475,"l":4.47,"n":21,"o":4.475,"t":"2026-10-12T16:00:00Z","v":1044,"vw":4.474444},{"c":4.475,"h":4.48,"l":4.475,"n":28,"o":4.475,"t":"2026-10-12T16:15:00Z","v":2829,"vw":4.479207},{"c":4.48,"h":4.48,"l":4.4701,"n":30,"o":4.4799,"t":"2026-10-12T16:30:00Z","v":954,"vw":4.474228},{"c":4.475,"h":4.4793,"l":4.47,"n":46,"o":4.47,"t":"2026-10-12T16:45:00Z","v":3418,"vw":4.477144},{"c":4.4788,"h":4.48,"l":4.4713,"n":88,"o":4.475,"t":"2026-10-12T17:00:00Z","v":9905,"vw":4.477466},{"c":4.47,"h":4.48,"l":4.47,"n":89,"o":4.475,"t":"2026-10-12T17:15:00Z","v":9973,"vw":4.475378},{"c":4.47,"h":4.48,"l":4.47,"n":59,"o":4.48,"t":"2026-10-12T17:30:00Z","v":4468,"vw":4.476685},{"c":4.45,"h":4.485,"l":4.45,"n":298,"o":4.475,"t":"2026-10-12T17:45:00Z","v":38379,"vw":4.474766},{"c":4.45,"h":4.4588,"l":4.45,"n":36,"o":4.45,"t":"2026-10-12T18:00:00Z","v":2092,"vw":4.451339},{"c":4.45,"h":4.46,"l":4.445,"n":95,"o":4.45,"t":"2026-10-12T18:15:00Z","v":13946,"vw":4.454474},{"c":4.45,"h":4.45,"l":4.44,"n":53,"o":4.45,"t":"2026-10-12T18:30:00Z","v":4112,"vw":4.448533},{"c":4.4459,"h":4.45,"l":4.44,"n":45,"o":4.445,"t":"2026-10-12T18:45:00Z","v":6122,"vw":4.447381},{"c":4.44,"h":4.445,"l":4.44,"n":41,"o":4.44,"t":"2026-10-12T19:00:00Z","v":6268,"vw":4.443966},{"c":4.445,"h":4.45,"l":4.44,"n":32,"o":4.44,"t":"2026-10-12T19:15:00Z","v":2838,"vw":4.444972},{"c":4.44,"h":4.45,"l":4.44,"n":44,"o":4.445,"t":"2026-10-12T19:30:00Z","v":5116,"vw":4.441578},{"c":4.455,"h":4.46,"l":4.44,"n":329,"o":4.445,"t":"2026-10-12T19:45:00Z","v":39033,"vw":4.451684},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-12T20:00:00Z","v":31152,"vw":4.45},{"c":4.2868,"h":4.2868,"l":4.2868,"n":1,"o":4.2868,"t":"2026-10-13T13:00:00Z","v":1375,"vw":4.2868},{"c":4.385,"h":4.41,"l":4.3175,"n":31,"o":4.41,"t":"2026-10-13T13:30:00Z","v":5287,"vw":4.399426},{"c":4.39,"h":4.4,"l":4.3801,"n":34,"o":4.39,"t":"2026-10-13T13:45:00Z","v":2271,"vw":4.394295},{"c":4.3999,"h":4.42,"l":4.39,"n":95,"o":4.39,"t":"2026-10-13T14:00:00Z","v":12974,"vw":4.407295},{"c":4.405,"h":4.405,"l":4.385,"n":60,"o":4.395,"t":"2026-10-13T14:15:00Z","v":4213,"vw":4.39392},{"c":4.41,"h":4.41,"l":4.39,"n":51,"o":4.405,"t":"2026-10-13T14:30:00Z","v":5510,"vw":4.400296},{"c":4.415,"h":4.415,"l":4.41,"n":52,"o":4.41,"t":"2026-10-13T14:45:00Z","v":4500,"vw":4.41117},{"c":4.405,"h":4.41,"l":4.404,"n":16,"o":4.41,"t":"2026-10-13T15:00:00Z","v":2194,"vw":4.409151},{"c":4.405,"h":4.42,"l":4.405,"n":98,"o":4.4099,"t":"2026-10-13T15:15:00Z","v":10351,"vw":4.409805},{"c":4.41,"h":4.415,"l":4.4,"n":103,"o":4.405,"t":"2026-10-13T15:30:00Z","v":20060,"vw":4.407632},{"c":4.41,"h":4.415,"l":4.4,"n":107,"o":4.405,"t":"2026-10-13T15:45:00Z","v":5708,"vw":4.408836},{"c":4.395,"h":4.4059,"l":4.38,"n":161,"o":4.405,"t":"2026-10-13T16:00:00Z","v":33398,"vw":4.392182},{"c":4.4,"h":4.4,"l":4.39,"n":51,"o":4.3941,"t":"2026-10-13T16:15:00Z","v":7724,"vw":4.392508},{"c":4.39,"h":4.4,"l":4.39,"n":139,"o":4.39,"t":"2026-10-13T16:30:00Z","v":23442,"vw":4.391243},{"c":4.3988,"h":4.4,"l":4.39,"n":37,"o":4.39,"t":"2026-10-13T16:45:00Z","v":3457,"vw":4.394863},{"c":4.395,"h":4.395,"l":4.39,"n":28,"o":4.395,"t":"2026-10-13T17:00:00Z","v":1902,"vw":4.393647},{"c":4.39,"h":4.3988,"l":4.38,"n":72,"o":4.3988,"t":"2026-10-13T17:15:00Z","v":5883,"vw":4.38861},{"c":4.385,"h":4.39,"l":4.385,"n":22,"o":4.39,"t":"2026-10-13T17:30:00Z","v":1166,"vw":4.386929},{"c":4.4,"h":4.41,"l":4.385,"n":354,"o":4.39,"t":"2026-10-13T17:45:00Z","v":59208,"vw":4.399115},{"c":4.415,"h":4.42,"l":4.4,"n":133,"o":4.405,"t":"2026-10-13T18:00:00Z","v":20361,"vw":4.410974},{"c":4.415,"h":4.419,"l":4.41,"n":65,"o":4.415,"t":"2026-10-13T18:15:00Z","v":10405,"vw":4.411692},{"c":4.415,"h":4.42,"l":4.405,"n":166,"o":4.415,"t":"2026-10-13T18:30:00Z","v":21987,"vw":4.411457},{"c":4.42,"h":4.42,"l":4.41,"n":67,"o":4.415,"t":"2026-10-13T18:45:00Z","v":10156,"vw":4.415396},{"c":4.435,"h":4.435,"l":4.41,"n":155,"o":4.415,"t":"2026-10-13T19:00:00Z","v":29781,"vw":4.421924},{"c":4.425,"h":4.435,"l":4.425,"n":71,"o":4.435,"t":"2026-10-13T19:15:00Z","v":10319,"vw":4.429857},{"c":4.435,"h":4.44,"l":4.43,"n":92,"o":4.43,"t":"2026-10-13T19:30:00Z","v":8998,"vw":4.43361},{"c":4.43,"h":4.45,"l":4.43,"n":506,"o":4.435,"t":"2026-10-13T19:45:00Z","v":53741,"vw":4.442617},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-13T20:00:00Z","v":49993,"vw":4.43},{"c":4.39,"h":4.42,"l":4.335,"n":28,"o":4.38,"t":"2026-10-14T13:30:00Z","v":6954,"vw":4.380812},{"c":4.385,"h":4.39,"l":4.385,"n":7,"o":4.39,"t":"2026-10-14T13:45:00Z","v":598,"vw":4.38703},{"c":4.39,"h":4.4,"l":4.38,"n":83,"o":4.38,"t":"2026-10-14T14:00:00Z","v":7072,"vw":4.385325},{"c":4.405,"h":4.41,"l":4.385,"n":75,"o":4.385,"t":"2026-10-14T14:15:00Z","v":7558,"vw":4.399873},{"c":4.44,"h":4.44,"l":4.405,"n":189,"o":4.41,"t":"2026-10-14T14:30:00Z","v":22782,"vw":4.424027},{"c":4.445,"h":4.45,"l":4.44,"n":119,"o":4.445,"t":"2026-10-14T14:45:00Z","v":11350,"vw":4.444675},{"c":4.41,"h":4.445,"l":4.41,"n":188,"o":4.445,"t":"2026-10-14T15:00:00Z","v":25669,"vw":4.429147},{"c":4.41,"h":4.43,"l":4.405,"n":140,"o":4.41,"t":"2026-10-14T15:15:00Z","v":15901,"vw":4.418977},{"c":4.395,"h":4.41,"l":4.395,"n":59,"o":4.4,"t":"2026-10-14T15:30:00Z","v":5976,"vw":4.402434},{"c":4.4,"h":4.41,"l":4.39,"n":100,"o":4.39,"t":"2026-10-14T15:45:00Z","v":8761,"vw":4.401919},{"c":4.415,"h":4.42,"l":4.4,"n":88,"o":4.41,"t":"2026-10-14T16:00:00Z","v":8583,"vw":4.411724},{"c":4.425,"h":4.425,"l":4.41,"n":82,"o":4.4185,"t":"2026-10-14T16:15:00Z","v":9218,"vw":4.420595},{"c":4.425,"h":4.425,"l":4.415,"n":62,"o":4.425,"t":"2026-10-14T16:30:00Z","v":6130,"vw":4.421272},{"c":4.425,"h":4.425,"l":4.41,"n":39,"o":4.425,"t":"2026-10-14T16:45:00Z","v":5060,"vw":4.420169},{"c":4.425,"h":4.43,"l":4.42,"n":21,"o":4.425,"t":"2026-10-14T17:00:00Z","v":1409,"vw":4.42436},{"c":4.415,"h":4.425,"l":4.41,"n":70,"o":4.425,"t":"2026-10-14T17:15:00Z","v":7066,"vw":4.418716},{"c":4.41,"h":4.42,"l":4.41,"n":44,"o":4.4188,"t":"2026-10-14T17:30:00Z","v":8228,"vw":4.415042},{"c":4.4,"h":4.42,"l":4.4,"n":49,"o":4.42,"t":"2026-10-14T17:45:00Z","v":4880,"vw":4.405794},{"c":4.4188,"h":4.4188,"l":4.4,"n":83,"o":4.4,"t":"2026-10-14T18:00:00Z","v":12679,"vw":4.407629},{"c":4.4,"h":4.415,"l":4.4,"n":96,"o":4.415,"t":"2026-10-14T18:15:00Z","v":21963,"vw":4.409014},{"c":4.415,"h":4.415,"l":4.4,"n":66,"o":4.4,"t":"2026-10-14T18:30:00Z","v":7022,"vw":4.412242},{"c":4.425,"h":4.425,"l":4.41,"n":383,"o":4.415,"t":"2026-10-14T18:45:00Z","v":53011,"vw":4.417373},{"c":4.415,"h":4.42,"l":4.41,"n":112,"o":4.42,"t":"2026-10-14T19:00:00Z","v":14717,"vw":4.415732},{"c":4.415,"h":4.42,"l":4.41,"n":99,"o":4.41,"t":"2026-10-14T19:15:00Z","v":9083,"vw":4.413626},{"c":4.415,"h":4.4267,"l":4.41,"n":168,"o":4.415,"t":"2026-10-14T19:30:00Z","v":15465,"vw":4.419186},{"c":4.42,"h":4.43,"l":4.4,"n":574,"o":4.41,"t":"2026-10-14T19:45:00Z","v":64941,"vw":4.416112},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-14T20:00:00Z","v":31054,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-15T12:30:00Z","v":400,"vw":4.41},{"c":4.43,"h":4.43,"l":4.42,"n":8,"o":4.42,"t":"2026-10-15T12:45:00Z","v":4469,"vw":4.426364},{"c":4.43,"h":4.44,"l":4.43,"n":10,"o":4.44,"t":"2026-10-15T13:00:00Z","v":3333,"vw":4.430336},{"c":4.39,"h":4.49,"l":4.38,"n":38,"o":4.49,"t":"2026-10-15T13:30:00Z","v":11609,"vw":4.401956},{"c":4.39,"h":4.395,"l":4.38,"n":35,"o":4.38,"t":"2026-10-15T13:45:00Z","v":2404,"vw":4.389756},{"c":4.385,"h":4.4,"l":4.38,"n":133,"o":4.385,"t":"2026-10-15T14:00:00Z","v":7858,"vw":4.389448},{"c":4.395,"h":4.395,"l":4.375,"n":107,"o":4.3812,"t":"2026-10-15T14:15:00Z","v":12182,"vw":4.384788},{"c":4.4,"h":4.415,"l":4.395,"n":149,"o":4.4,"t":"2026-10-15T14:30:00Z","v":12484,"vw":4.406162},{"c":4.415,"h":4.42,"l":4.395,"n":159,"o":4.395,"t":"2026-10-15T14:45:00Z","v":23173,"vw":4.407809},{"c":4.42,"h":4.42,"l":4.41,"n":36,"o":4.4112,"t":"2026-10-15T15:00:00Z","v":2431,"vw":4.415791},{"c":4.41,"h":4.42,"l":4.41,"n":72,"o":4.42,"t":"2026-10-15T15:15:00Z","v":5751,"vw":4.417898},{"c":4.395,"h":4.415,"l":4.395,"n":105,"o":4.415,"t":"2026-10-15T15:30:00Z","v":13700,"vw":4.405847},{"c":4.39,"h":4.4,"l":4.39,"n":75,"o":4.395,"t":"2026-10-15T15:45:00Z","v":7311,"vw":4.391783},{"c":4.385,"h":4.395,"l":4.38,"n":195,"o":4.395,"t":"2026-10-15T16:00:00Z","v":21622,"vw":4.385267},{"c":4.375,"h":4.385,"l":4.37,"n":105,"o":4.3813,"t":"2026-10-15T16:15:00Z","v":34443,"vw":4.379688},{"c":4.375,"h":4.38,"l":4.37,"n":88,"o":4.375,"t":"2026-10-15T16:30:00Z","v":4900,"vw":4.372743},{"c":4.365,"h":4.375,"l":4.365,"n":59,"o":4.375,"t":"2026-10-15T16:45:00Z","v":4500,"vw":4.371762},{"c":4.37,"h":4.37,"l":4.36,"n":54,"o":4.365,"t":"2026-10-15T17:00:00Z","v":12938,"vw":4.365148},{"c":4.38,"h":4.38,"l":4.365,"n":125,"o":4.37,"t":"2026-10-15T17:15:00Z","v":20100,"vw":4.372378},{"c":4.375,"h":4.38,"l":4.37,"n":115,"o":4.38,"t":"2026-10-15T17:30:00Z","v":22223,"vw":4.373593},{"c":4.375,"h":4.38,"l":4.37,"n":109,"o":4.375,"t":"2026-10-15T17:45:00Z","v":20429,"vw":4.372559},{"c":4.375,"h":4.385,"l":4.375,"n":88,"o":4.38,"t":"2026-10-15T18:00:00Z","v":12956,"vw":4.380404},{"c":4.385,"h":4.39,"l":4.375,"n":184,"o":4.375,"t":"2026-10-15T18:15:00Z","v":29379,"vw":4.385892},{"c":4.38,"h":4.39,"l":4.375,"n":196,"o":4.385,"t":"2026-10-15T18:30:00Z","v":38481,"vw":4.380585},{"c":4.3842,"h":4.3999,"l":4.38,"n":133,"o":4.39,"t":"2026-10-15T18:45:00Z","v":18893,"vw":4.388523},{"c":4.385,"h":4.39,"l":4.38,"n":97,"o":4.3813,"t":"2026-10-15T19:00:00Z","v":13003,"vw":4.386751},{"c":4.385,"h":4.39,"l":4.38,"n":71,"o":4.385,"t":"2026-10-15T19:15:00Z","v":8054,"vw":4.385155},{"c":4.375,"h":4.39,"l":4.375,"n":187,"o":4.38,"t":"2026-10-15T19:30:00Z","v":17844,"vw":4.381501},{"c":4.37,"h":4.38,"l":4.37,"n":326,"o":4.375,"t":"2026-10-15T19:45:00Z","v":44460,"vw":4.375718},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-15T20:00:00Z","v":46801,"vw":4.38},{"c":4.405,"h":4.4399,"l":4.365,"n":56,"o":4.37,"t":"2026-10-16T13:30:00Z","v":5513,"vw":4.390805},{"c":4.37,"h":4.4,"l":4.36,"n":84,"o":4.4,"t":"2026-10-16T13:45:00Z","v":14988,"vw":4.382153},{"c":4.41,"h":4.4289,"l":4.38,"n":112,"o":4.38,"t":"2026-10-16T14:00:00Z","v":25959,"vw":4.396739},{"c":4.425,"h":4.425,"l":4.405,"n":63,"o":4.4188,"t":"2026-10-16T14:15:00Z","v":8102,"vw":4.411353},{"c":4.425,"h":4.435,"l":4.425,"n":42,"o":4.43,"t":"2026-10-16T14:30:00Z","v":4450,"vw":4.429691},{"c":4.445,"h":4.45,"l":4.425,"n":131,"o":4.43,"t":"2026-10-16T14:45:00Z","v":14294,"vw":4.433342},{"c":4.455,"h":4.46,"l":4.43,"n":117,"o":4.45,"t":"2026-10-16T15:00:00Z","v":23721,"vw":4.444306},{"c":4.465,"h":4.465,"l":4.44,"n":120,"o":4.455,"t":"2026-10-16T15:15:00Z","v":14253,"vw":4.453484},{"c":4.455,"h":4.46,"l":4.45,"n":45,"o":4.46,"t":"2026-10-16T15:30:00Z","v":5474,"vw":4.45806},{"c":4.43,"h":4.45,"l":4.425,"n":91,"o":4.45,"t":"2026-10-16T15:45:00Z","v":10667,"vw":4.440569},{"c":4.44,"h":4.44,"l":4.425,"n":43,"o":4.425,"t":"2026-10-16T16:00:00Z","v":4376,"vw":4.432373},{"c":4.445,"h":4.445,"l":4.43,"n":74,"o":4.44,"t":"2026-10-16T16:15:00Z","v":8644,"vw":4.438441},{"c":4.44,"h":4.44,"l":4.425,"n":69,"o":4.44,"t":"2026-10-16T16:30:00Z","v":9555,"vw":4.431736},{"c":4.43,"h":4.44,"l":4.43,"n":33,"o":4.44,"t":"2026-10-16T16:45:00Z","v":3035,"vw":4.43634},{"c":4.415,"h":4.435,"l":4.415,"n":62,"o":4.435,"t":"2026-10-16T17:00:00Z","v":7569,"vw":4.42769},{"c":4.425,"h":4.43,"l":4.41,"n":113,"o":4.41,"t":"2026-10-16T17:15:00Z","v":17213,"vw":4.425062},{"c":4.435,"h":4.44,"l":4.42,"n":103,"o":4.425,"t":"2026-10-16T17:30:00Z","v":10978,"vw":4.429268},{"c":4.43,"h":4.44,"l":4.43,"n":92,"o":4.435,"t":"2026-10-16T17:45:00Z","v":9963,"vw":4.434943},{"c":4.43,"h":4.435,"l":4.42,"n":82,"o":4.435,"t":"2026-10-16T18:00:00Z","v":7483,"vw":4.429962},{"c":4.4285,"h":4.43,"l":4.42,"n":107,"o":4.4231,"t":"2026-10-16T18:15:00Z","v":12538,"vw":4.427941},{"c":4.44,"h":4.44,"l":4.425,"n":128,"o":4.425,"t":"2026-10-16T18:30:00Z","v":16791,"vw":4.428256},{"c":4.44,"h":4.44,"l":4.4325,"n":57,"o":4.44,"t":"2026-10-16T18:45:00Z","v":6639,"vw":4.437313},{"c":4.445,"h":4.445,"l":4.4313,"n":107,"o":4.435,"t":"2026-10-16T19:00:00Z","v":10518,"vw":4.437421},{"c":4.455,"h":4.4585,"l":4.44,"n":207,"o":4.445,"t":"2026-10-16T19:15:00Z","v":30053,"vw":4.449443},{"c":4.455,"h":4.46,"l":4.45,"n":96,"o":4.455,"t":"2026-10-16T19:30:00Z","v":10011,"vw":4.454774},{"c":4.465,"h":4.475,"l":4.4526,"n":648,"o":4.455,"t":"2026-10-16T19:45:00Z","v":83380,"vw":4.46745},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-16T20:00:00Z","v":37182,"vw":4.46},{"c":4.47,"h":4.5,"l":4.47,"n":40,"o":4.47,"t":"2026-10-19T13:30:00Z","v":5994,"vw":4.475438},{"c":4.475,"h":4.485,"l":4.46,"n":82,"o":4.48,"t":"2026-10-19T13:45:00Z","v":13820,"vw":4.476477},{"c":4.46,"h":4.475,"l":4.455,"n":67,"o":4.47,"t":"2026-10-19T14:00:00Z","v":10269,"vw":4.467224},{"c":4.465,"h":4.485,"l":4.46,"n":78,"o":4.4699,"t":"2026-10-19T14:15:00Z","v":11878,"vw":4.472753},{"c":4.45,"h":4.47,"l":4.45,"n":119,"o":4.46,"t":"2026-10-19T14:30:00Z","v":19007,"vw":4.462693},{"c":4.445,"h":4.46,"l":4.445,"n":69,"o":4.4508,"t":"2026-10-19T14:45:00Z","v":16008,"vw":4.452251},{"c":4.455,"h":4.455,"l":4.44,"n":117,"o":4.45,"t":"2026-10-19T15:00:00Z","v":14742,"vw":4.446697},{"c":4.475,"h":4.49,"l":4.455,"n":206,"o":4.455,"t":"2026-10-19T15:15:00Z","v":27392,"vw":4.470457},{"c":4.485,"h":4.49,"l":4.475,"n":140,"o":4.475,"t":"2026-10-19T15:30:00Z","v":24587,"vw":4.481873},{"c":4.475,"h":4.49,"l":4.47,"n":85,"o":4.485,"t":"2026-10-19T15:45:00Z","v":8365,"vw":4.479665},{"c":4.475,"h":4.475,"l":4.46,"n":102,"o":4.475,"t":"2026-10-19T16:00:00Z","v":20264,"vw":4.467177},{"c":4.4788,"h":4.4888,"l":4.47,"n":103,"o":4.475,"t":"2026-10-19T16:15:00Z","v":20940,"vw":4.475565},{"c":4.465,"h":4.48,"l":4.46,"n":130,"o":4.48,"t":"2026-10-19T16:30:00Z","v":15887,"vw":4.469895},{"c":4.45,"h":4.465,"l":4.45,"n":75,"o":4.465,"t":"2026-10-19T16:45:00Z","v":9147,"vw":4.461425},{"c":4.46,"h":4.46,"l":4.45,"n":129,"o":4.455,"t":"2026-10-19T17:00:00Z","v":19645,"vw":4.456291},{"c":4.46,"h":4.47,"l":4.46,"n":61,"o":4.465,"t":"2026-10-19T17:15:00Z","v":8990,"vw":4.467001},{"c":4.46,"h":4.465,"l":4.46,"n":47,"o":4.46,"t":"2026-10-19T17:30:00Z","v":9442,"vw":4.464138},{"c":4.455,"h":4.465,"l":4.45,"n":96,"o":4.465,"t":"2026-10-19T17:45:00Z","v":14390,"vw":4.456791},{"c":4.445,"h":4.455,"l":4.44,"n":99,"o":4.455,"t":"2026-10-19T18:00:00Z","v":12188,"vw":4.445932},{"c":4.45,"h":4.45,"l":4.44,"n":101,"o":4.44,"t":"2026-10-19T18:15:00Z","v":18158,"vw":4.446301},{"c":4.445,"h":4.4497,"l":4.44,"n":65,"o":4.44,"t":"2026-10-19T18:30:00Z","v":10482,"vw":4.444618},{"c":4.45,"h":4.4599,"l":4.445,"n":174,"o":4.445,"t":"2026-10-19T18:45:00Z","v":24750,"vw":4.451064},{"c":4.45,"h":4.46,"l":4.45,"n":157,"o":4.455,"t":"2026-10-19T19:00:00Z","v":34231,"vw":4.455896},{"c":4.47,"h":4.47,"l":4.45,"n":122,"o":4.45,"t":"2026-10-19T19:15:00Z","v":21366,"vw":4.459495},{"c":4.465,"h":4.47,"l":4.46,"n":115,"o":4.465,"t":"2026-10-19T19:30:00Z","v":12063,"vw":4.464501},{"c":4.46,"h":4.475,"l":4.46,"n":484,"o":4.465,"t":"2026-10-19T19:45:00Z","v":73689,"vw":4.466004},{"c":4.46,"h":4.46,"l":4.46,"n":11,"o":4.46,"t":"2026-10-19T20:00:00Z","v":50512,"vw":4.46},{"c":4.515,"h":4.52,"l":4.46,"n":94,"o":4.47,"t":"2026-10-20T13:30:00Z","v":48254,"vw":4.500531},{"c":4.5,"h":4.515,"l":4.49,"n":381,"o":4.515,"t":"2026-10-20T13:45:00Z","v":36598,"vw":4.498802},{"c":4.515,"h":4.525,"l":4.51,"n":74,"o":4.51,"t":"2026-10-20T14:00:00Z","v":9090,"vw":4.514768},{"c":4.555,"h":4.555,"l":4.52,"n":92,"o":4.52,"t":"2026-10-20T14:15:00Z","v":8526,"vw":4.531495},{"c":4.57,"h":4.57,"l":4.55,"n":86,"o":4.555,"t":"2026-10-20T14:30:00Z","v":13125,"vw":4.56263},{"c":4.55,"h":4.565,"l":4.545,"n":59,"o":4.565,"t":"2026-10-20T14:45:00Z","v":10445,"vw":4.555677},{"c":4.525,"h":4.545,"l":4.525,"n":30,"o":4.545,"t":"2026-10-20T15:00:00Z","v":3763,"vw":4.538664},{"c":4.515,"h":4.54,"l":4.515,"n":114,"o":4.53,"t":"2026-10-20T15:15:00Z","v":17522,"vw":4.527424},{"c":4.525,"h":4.525,"l":4.505,"n":81,"o":4.515,"t":"2026-10-20T15:30:00Z","v":15284,"vw":4.514817},{"c":4.52,"h":4.53,"l":4.52,"n":51,"o":4.5214,"t":"2026-10-20T15:45:00Z","v":6744,"vw":4.524411},{"c":4.515,"h":4.525,"l":4.515,"n":38,"o":4.525,"t":"2026-10-20T16:00:00Z","v":16205,"vw":4.520713},{"c":4.515,"h":4.52,"l":4.5103,"n":16,"o":4.52,"t":"2026-10-20T16:15:00Z","v":2575,"vw":4.513992},{"c":4.515,"h":4.52,"l":4.5109,"n":14,"o":4.515,"t":"2026-10-20T16:30:00Z","v":4324,"vw":4.512737},{"c":4.5,"h":4.52,"l":4.5,"n":64,"o":4.51,"t":"2026-10-20T16:45:00Z","v":13478,"vw":4.51183},{"c":4.495,"h":4.505,"l":4.49,"n":41,"o":4.5012,"t":"2026-10-20T17:00:00Z","v":8434,"vw":4.499311},{"c":4.5,"h":4.5061,"l":4.49,"n":117,"o":4.49,"t":"2026-10-20T17:15:00Z","v":17830,"vw":4.500872},{"c":4.505,"h":4.51,"l":4.505,"n":74,"o":4.5088,"t":"2026-10-20T17:30:00Z","v":17895,"vw":4.506844},{"c":4.51,"h":4.52,"l":4.505,"n":114,"o":4.505,"t":"2026-10-20T17:45:00Z","v":19520,"vw":4.510547},{"c":4.515,"h":4.52,"l":4.505,"n":141,"o":4.51,"t":"2026-10-20T18:00:00Z","v":35871,"vw":4.514066},{"c":4.51,"h":4.525,"l":4.505,"n":285,"o":4.52,"t":"2026-10-20T18:15:00Z","v":70334,"vw":4.514804},{"c":4.515,"h":4.52,"l":4.5,"n":273,"o":4.51,"t":"2026-10-20T18:30:00Z","v":62590,"vw":4.51102},{"c":4.505,"h":4.515,"l":4.505,"n":129,"o":4.515,"t":"2026-10-20T18:45:00Z","v":41068,"vw":4.510466},{"c":4.49,"h":4.51,"l":4.49,"n":67,"o":4.51,"t":"2026-10-20T19:00:00Z","v":11751,"vw":4.498128},{"c":4.485,"h":4.5,"l":4.485,"n":61,"o":4.495,"t":"2026-10-20T19:15:00Z","v":10937,"vw":4.492456},{"c":4.5,"h":4.5,"l":4.475,"n":125,"o":4.48,"t":"2026-10-20T19:30:00Z","v":25938,"vw":4.484535},{"c":4.495,"h":4.505,"l":4.48,"n":414,"o":4.5,"t":"2026-10-20T19:45:00Z","v":66453,"vw":4.494576},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-20T20:00:00Z","v":72186,"vw":4.5},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T11:15:00Z","v":150,"vw":4.43},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T12:45:00Z","v":400,"vw":4.49},{"c":4.475,"h":4.51,"l":4.43,"n":34,"o":4.51,"t":"2026-10-21T13:30:00Z","v":8628,"vw":4.483604},{"c":4.45,"h":4.486,"l":4.45,"n":23,"o":4.4601,"t":"2026-10-21T13:45:00Z","v":5837,"vw":4.468303},{"c":4.4499,"h":4.455,"l":4.43,"n":57,"o":4.45,"t":"2026-10-21T14:00:00Z","v":5972,"vw":4.443921},{"c":4.445,"h":4.445,"l":4.445,"n":12,"o":4.445,"t":"2026-10-21T14:15:00Z","v":731,"vw":4.445},{"c":4.4589,"h":4.46,"l":4.445,"n":68,"o":4.445,"t":"2026-10-21T14:30:00Z","v":5598,"vw":4.453111},{"c":4.44,"h":4.455,"l":4.44,"n":80,"o":4.455,"t":"2026-10-21T14:45:00Z","v":7451,"vw":4.446462},{"c":4.44,"h":4.445,"l":4.435,"n":36,"o":4.44,"t":"2026-10-21T15:00:00Z","v":3935,"vw":4.439515},{"c":4.445,"h":4.445,"l":4.445,"n":53,"o":4.445,"t":"2026-10-21T15:15:00Z","v":4875,"vw":4.445},{"c":4.425,"h":4.445,"l":4.425,"n":113,"o":4.445,"t":"2026-10-21T15:30:00Z","v":11749,"vw":4.436763},{"c":4.425,"h":4.43,"l":4.4201,"n":18,"o":4.424,"t":"2026-10-21T15:45:00Z","v":3047,"vw":4.426526},{"c":4.425,"h":4.43,"l":4.425,"n":18,"o":4.4261,"t":"2026-10-21T16:00:00Z","v":2393,"vw":4.425876},{"c":4.425,"h":4.43,"l":4.425,"n":20,"o":4.425,"t":"2026-10-21T16:15:00Z","v":2897,"vw":4.427023},{"c":4.43,"h":4.44,"l":4.4213,"n":103,"o":4.4213,"t":"2026-10-21T16:30:00Z","v":19204,"vw":4.429285},{"c":4.425,"h":4.4299,"l":4.425,"n":14,"o":4.4292,"t":"2026-10-21T16:45:00Z","v":2326,"vw":4.428147},{"c":4.42,"h":4.4288,"l":4.42,"n":54,"o":4.425,"t":"2026-10-21T17:00:00Z","v":5907,"vw":4.421728},{"c":4.405,"h":4.415,"l":4.405,"n":48,"o":4.415,"t":"2026-10-21T17:15:00Z","v":4851,"vw":4.410023},{"c":4.395,"h":4.415,"l":4.38,"n":199,"o":4.41,"t":"2026-10-21T17:30:00Z","v":57097,"vw":4.394339},{"c":4.41,"h":4.41,"l":4.39,"n":74,"o":4.39,"t":"2026-10-21T17:45:00Z","v":7010,"vw":4.400403},{"c":4.405,"h":4.405,"l":4.405,"n":23,"o":4.405,"t":"2026-10-21T18:00:00Z","v":2015,"vw":4.405},{"c":4.415,"h":4.415,"l":4.405,"n":74,"o":4.41,"t":"2026-10-21T18:15:00Z","v":8339,"vw":4.411126},{"c":4.405,"h":4.419,"l":4.405,"n":67,"o":4.415,"t":"2026-10-21T18:30:00Z","v":7670,"vw":4.411734},{"c":4.42,"h":4.42,"l":4.39,"n":154,"o":4.405,"t":"2026-10-21T18:45:00Z","v":64115,"vw":4.403556},{"c":4.415,"h":4.42,"l":4.405,"n":93,"o":4.42,"t":"2026-10-21T19:00:00Z","v":14991,"vw":4.410388},{"c":4.42,"h":4.42,"l":4.415,"n":39,"o":4.415,"t":"2026-10-21T19:15:00Z","v":6689,"vw":4.415764},{"c":4.415,"h":4.43,"l":4.415,"n":111,"o":4.42,"t":"2026-10-21T19:30:00Z","v":14993,"vw":4.421694},{"c":4.415,"h":4.43,"l":4.41,"n":341,"o":4.42,"t":"2026-10-21T19:45:00Z","v":46028,"vw":4.419957},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-21T20:00:00Z","v":28230,"vw":4.42},{"c":4.385,"h":4.41,"l":4.37,"n":32,"o":4.37,"t":"2026-10-22T13:30:00Z","v":3960,"vw":4.378994},{"c":4.365,"h":4.39,"l":4.365,"n":60,"o":4.3842,"t":"2026-10-22T13:45:00Z","v":4780,"vw":4.373672},{"c":4.365,"h":4.3688,"l":4.355,"n":144,"o":4.365,"t":"2026-10-22T14:00:00Z","v":12594,"vw":4.357809},{"c":4.35,"h":4.365,"l":4.35,"n":89,"o":4.365,"t":"2026-10-22T14:15:00Z","v":12682,"vw":4.359959},{"c":4.355,"h":4.365,"l":4.355,"n":100,"o":4.36,"t":"2026-10-22T14:30:00Z","v":8099,"vw":4.359269},{"c":4.37,"h":4.37,"l":4.36,"n":83,"o":4.36,"t":"2026-10-22T14:45:00Z","v":6431,"vw":4.361688},{"c":4.355,"h":4.37,"l":4.355,"n":80,"o":4.365,"t":"2026-10-22T15:00:00Z","v":8292,"vw":4.360825},{"c":4.345,"h":4.365,"l":4.345,"n":195,"o":4.3542,"t":"2026-10-22T15:15:00Z","v":18952,"vw":4.354352},{"c":4.335,"h":4.34,"l":4.3212,"n":140,"o":4.34,"t":"2026-10-22T15:30:00Z","v":11672,"vw":4.333976},{"c":4.335,"h":4.3392,"l":4.32,"n":96,"o":4.335,"t":"2026-10-22T15:45:00Z","v":12242,"vw":4.33025},{"c":4.34,"h":4.35,"l":4.335,"n":105,"o":4.34,"t":"2026-10-22T16:00:00Z","v":10362,"vw":4.341586},{"c":4.36,"h":4.36,"l":4.34,"n":102,"o":4.34,"t":"2026-10-22T16:15:00Z","v":15189,"vw":4.350251},{"c":4.359,"h":4.365,"l":4.355,"n":197,"o":4.355,"t":"2026-10-22T16:30:00Z","v":25199,"vw":4.359514},{"c":4.365,"h":4.365,"l":4.35,"n":150,"o":4.36,"t":"2026-10-22T16:45:00Z","v":21468,"vw":4.353338},{"c":4.37,"h":4.37,"l":4.36,"n":140,"o":4.37,"t":"2026-10-22T17:00:00Z","v":19127,"vw":4.362345},{"c":4.37,"h":4.37,"l":4.3609,"n":117,"o":4.37,"t":"2026-10-22T17:15:00Z","v":9325,"vw":4.366695},{"c":4.3599,"h":4.37,"l":4.3588,"n":66,"o":4.37,"t":"2026-10-22T17:30:00Z","v":6961,"vw":4.360785},{"c":4.365,"h":4.365,"l":4.355,"n":97,"o":4.36,"t":"2026-10-22T17:45:00Z","v":5486,"vw":4.357904},{"c":4.36,"h":4.365,"l":4.3546,"n":146,"o":4.365,"t":"2026-10-22T18:00:00Z","v":26079,"vw":4.359868},{"c":4.36,"h":4.365,"l":4.355,"n":103,"o":4.36,"t":"2026-10-22T18:15:00Z","v":28678,"vw":4.360251},{"c":4.36,"h":4.36,"l":4.35,"n":43,"o":4.36,"t":"2026-10-22T18:30:00Z","v":8782,"vw":4.357003},{"c":4.36,"h":4.36,"l":4.345,"n":174,"o":4.36,"t":"2026-10-22T18:45:00Z","v":37859,"vw":4.351234},{"c":4.365,"h":4.365,"l":4.3513,"n":118,"o":4.355,"t":"2026-10-22T19:00:00Z","v":14643,"vw":4.357634},{"c":4.365,"h":4.365,"l":4.36,"n":104,"o":4.36,"t":"2026-10-22T19:15:00Z","v":18224,"vw":4.360734},{"c":4.345,"h":4.36,"l":4.345,"n":136,"o":4.36,"t":"2026-10-22T19:30:00Z","v":22846,"vw":4.356689},{"c":4.34,"h":4.355,"l":4.335,"n":382,"o":4.345,"t":"2026-10-22T19:45:00Z","v":47564,"vw":4.344349},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-22T20:00:00Z","v":41020,"vw":4.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":5.535910058552005,"iv":0.5361035415610831,"gamma":0.3354611805554436,"theta":-0.0017971551010159655,"vega":0.00211781304264104,"rho":0.00030717444238301803,"breakevenPct":28.131568169401064}],"put":[{"delta":0.1,"premium":0.24472357873333,"strike":2.79503572535353,"iv":1.4534088480891412,"gamma":0.0692763864514979,"theta":-0.0038303152393551793,"vega":0.0015240333915530907,"rho":-0.0005427744133142423,"breakevenPct":41.2370473128986},{"delta":0.15,"premium":0.47087730658036947,"strike":3.1376928887581355,"iv":1.48115005356533,"gamma":0.07368831117970076,"theta":-0.004311680176704077,"vega":0.001671899164870206,"rho":-0.0008951271733432165,"breakevenPct":38.552636355351005},{"delta":0.2,"premium":0.6970310344274092,"strike":3.4803500521627413,"iv":1.5088912590415184,"gamma":0.07810023590790363,"theta":-0.0047930451140529755,"vega":0.0018197649381873214,"rho":-0.0012474799333721909,"breakevenPct":35.8682253978034},{"delta":0.25,"premium":0.9231847622744488,"strike":3.8230072155673467,"iv":1.5366324645177072,"gamma":0.08251216063610649,"theta":-0.005274410051401873,"vega":0.0019676307115044367,"rho":-0.0015998326934011653,"breakevenPct":33.1838144402558},{"delta":0.3,"premium":1.1493384901214883,"strike":4.165664378971952,"iv":1.5643736699938957,"gamma":0.08692408536430934,"theta":-0.005755774988750772,"vega":0.002115496484821552,"rho":-0.0019521854534301393,"breakevenPct":30.499403482708203},{"delta":0.35,"premium":1.3754922179685276,"strike":4.508321542376557,"iv":1.5921148754700845,"gamma":0.09133601009251222,"theta":-0.00623713992609967,"vega":0.0022633622581386672,"rho":-0.0023045382134591137,"breakevenPct":27.814992525160605},{"delta":0.4,"premium":1.6016459458155674,"strike":4.850978705781163,"iv":1.6198560809462732,"gamma":0.09574793482071509,"theta":-0.006718504863448568,"vega":0.0024112280314557825,"rho":-0.002656890973488088,"breakevenPct":25.130581567613003},{"delta":0.45,"premium":1.8277996736626068,"strike":5.193635869185767,"iv":1.6475972864224617,"gamma":0.10015985954891794,"theta":-0.007199869800797466,"vega":0.0025590938047728978,"rho":-0.003009243733517062,"breakevenPct":22.446170610065405},{"delta":0.5,"premium":2.0539534015096463,"strike":5.536293032590374,"iv":1.6753384918986503,"gamma":0.1045717842771208,"theta":-0.007681234738146364,"vega":0.002706959578090013,"rho":-0.0033615964935460366,"breakevenPct":19.761759652517803},{"delta":0.55,"premium":2.280107129356686,"strike":5.878950195994978,"iv":1.703079697374839,"gamma":0.10898370900532367,"theta":-0.008162599675495263,"vega":0.0028548253514071283,"rho":-0.003713949253575011,"breakevenPct":17.077348694970205},{"delta":0.6,"premium":2.506260857203725,"strike":6.2216073593995835,"iv":1.7308209028510275,"gamma":0.11339563373352654,"theta":-0.00864396461284416,"vega":0.0030026911247242436,"rho":-0.004066302013603985,"breakevenPct":14.392937737422606},{"delta":0.65,"premium":2.732414585050765,"strike":6.56426452280419,"iv":1.7585621083272163,"gamma":0.11780755846172941,"theta":-0.00912532955019306,"vega":0.0031505568980413593,"rho":-0.00441865477363296,"breakevenPct":11.708526779875001},{"delta":0.7,"premium":2.958568312897804,"strike":6.906921686208794,"iv":1.7863033138034048,"gamma":0.12221948318993225,"theta":-0.009606694487541955,"vega":0.003298422671358474,"rho":-0.004771007533661933,"breakevenPct":9.02411582232741},{"delta":0.75,"premium":3.184722040744844,"strike":7.2495788496134,"iv":1.8140445192795935,"gamma":0.12663140791813512,"theta":-0.010088059424890855,"vega":0.00344628844467559,"rho":-0.005123360293690908,"breakevenPct":6.339704864779804},{"delta":0.8,"premium":3.138675559825439,"strike":7.304329222060591,"iv":1.7124375299090764,"gamma":0.1401984447822054,"theta":-0.009622741649670764,"vega":0.003362253921722924,"rho":-0.005259672973050896,"breakevenPct":4.05326506885627},{"delta":0.85,"premium":2.353604405306374,"strike":6.577411486394791,"iv":1.2596496655844471,"gamma":0.17862164832094182,"theta":-0.006587176460500179,"vega":0.0026486091514633272,"rho":-0.004809435954949653,"breakevenPct":2.8473185949406576},{"delta":0.9,"premium":1.568533250787307,"strike":5.8504937507289885,"iv":0.8068618012598168,"gamma":0.21704485185967834,"theta":-0.003551611271329588,"vega":0.001934964381203729,"rho":-0.0043591989368484095,"breakevenPct":1.641372121025042}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":5.535910058552005,"iv":0.5361035415610831,"gamma":0.3354611805554436,"theta":-0.0017971551010159655,"vega":0.00211781304264104,"rho":0.00030717444238301803,"breakevenPct":28.131568169401064}],"put":[{"delta":0.1,"premium":0.24472357873333,"strike":2.79503572535353,"iv":1.4534088480891412,"gamma":0.0692763864514979,"theta":-0.0038303152393551793,"vega":0.0015240333915530907,"rho":-0.0005427744133142423,"breakevenPct":41.2370473128986},{"delta":0.15,"premium":0.47087730658036947,"strike":3.1376928887581355,"iv":1.48115005356533,"gamma":0.07368831117970076,"theta":-0.004311680176704077,"vega":0.001671899164870206,"rho":-0.0008951271733432165,"breakevenPct":38.552636355351005},{"delta":0.2,"premium":0.6970310344274092,"strike":3.4803500521627413,"iv":1.5088912590415184,"gamma":0.07810023590790363,"theta":-0.0047930451140529755,"vega":0.0018197649381873214,"rho":-0.0012474799333721909,"breakevenPct":35.8682253978034},{"delta":0.25,"premium":0.9231847622744488,"strike":3.8230072155673467,"iv":1.5366324645177072,"gamma":0.08251216063610649,"theta":-0.005274410051401873,"vega":0.0019676307115044367,"rho":-0.0015998326934011653,"breakevenPct":33.1838144402558},{"delta":0.3,"premium":1.1493384901214883,"strike":4.165664378971952,"iv":1.5643736699938957,"gamma":0.08692408536430934,"theta":-0.005755774988750772,"vega":0.002115496484821552,"rho":-0.0019521854534301393,"breakevenPct":30.499403482708203},{"delta":0.35,"premium":1.3754922179685276,"strike":4.508321542376557,"iv":1.5921148754700845,"gamma":0.09133601009251222,"theta":-0.00623713992609967,"vega":0.0022633622581386672,"rho":-0.0023045382134591137,"breakevenPct":27.814992525160605},{"delta":0.4,"premium":1.6016459458155674,"strike":4.850978705781163,"iv":1.6198560809462732,"gamma":0.09574793482071509,"theta":-0.006718504863448568,"vega":0.0024112280314557825,"rho":-0.002656890973488088,"breakevenPct":25.130581567613003},{"delta":0.45,"premium":1.8277996736626068,"strike":5.193635869185767,"iv":1.6475972864224617,"gamma":0.10015985954891794,"theta":-0.007199869800797466,"vega":0.0025590938047728978,"rho":-0.003009243733517062,"breakevenPct":22.446170610065405},{"delta":0.5,"premium":2.0539534015096463,"strike":5.536293032590374,"iv":1.6753384918986503,"gamma":0.1045717842771208,"theta":-0.007681234738146364,"vega":0.002706959578090013,"rho":-0.0033615964935460366,"breakevenPct":19.761759652517803},{"delta":0.55,"premium":2.280107129356686,"strike":5.878950195994978,"iv":1.703079697374839,"gamma":0.10898370900532367,"theta":-0.008162599675495263,"vega":0.0028548253514071283,"rho":-0.003713949253575011,"breakevenPct":17.077348694970205},{"delta":0.6,"premium":2.506260857203725,"strike":6.2216073593995835,"iv":1.7308209028510275,"gamma":0.11339563373352654,"theta":-0.00864396461284416,"vega":0.0030026911247242436,"rho":-0.004066302013603985,"breakevenPct":14.392937737422606},{"delta":0.65,"premium":2.732414585050765,"strike":6.56426452280419,"iv":1.7585621083272163,"gamma":0.11780755846172941,"theta":-0.00912532955019306,"vega":0.0031505568980413593,"rho":-0.00441865477363296,"breakevenPct":11.708526779875001},{"delta":0.7,"premium":2.958568312897804,"strike":6.906921686208794,"iv":1.7863033138034048,"gamma":0.12221948318993225,"theta":-0.009606694487541955,"vega":0.003298422671358474,"rho":-0.004771007533661933,"breakevenPct":9.02411582232741},{"delta":0.75,"premium":3.184722040744844,"strike":7.2495788496134,"iv":1.8140445192795935,"gamma":0.12663140791813512,"theta":-0.010088059424890855,"vega":0.00344628844467559,"rho":-0.005123360293690908,"breakevenPct":6.339704864779804},{"delta":0.8,"premium":3.138675559825439,"strike":7.304329222060591,"iv":1.7124375299090764,"gamma":0.1401984447822054,"theta":-0.009622741649670764,"vega":0.003362253921722924,"rho":-0.005259672973050896,"breakevenPct":4.05326506885627},{"delta":0.85,"premium":2.353604405306374,"strike":6.577411486394791,"iv":1.2596496655844471,"gamma":0.17862164832094182,"theta":-0.006587176460500179,"vega":0.0026486091514633272,"rho":-0.004809435954949653,"breakevenPct":2.8473185949406576},{"delta":0.9,"premium":1.568533250787307,"strike":5.8504937507289885,"iv":0.8068618012598168,"gamma":0.21704485185967834,"theta":-0.003551611271329588,"vega":0.001934964381203729,"rho":-0.0043591989368484095,"breakevenPct":1.641372121025042}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}