{"symbol":"GSIT","url":"https://intraalpha.com/companies/GSIT","capturedAt":"2026-10-22T21:23:58.520Z","state":"partial","quote":{"symbol":"GSIT","last_price":3.8927,"prev_close":4.11,"regular_close":3.86,"change":-0.2173,"change_pct":-5.2871,"regular_change":-0.25,"regular_change_pct":-6.0827,"extended_change":0.0327,"extended_change_pct":0.8472,"bid":3.8,"ask":3.91,"bid_size":100,"ask_size":5000,"volume":340765,"vwap":3.92042,"open":3.96,"high":4.06,"low":3.8,"close":3.86,"trade_count":4937,"last_trade_at":"2026-10-22T20:14:27.528996183Z","last_quote_at":"2026-10-22T20:56:04.72956387Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:57.133430268-04:00","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":"2026-10-22T19:59:17.119Z","bars":[{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-15T10:00:00Z","v":1089,"vw":4.2},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T11:45:00Z","v":100,"vw":4.1},{"c":4.14,"h":4.14,"l":4.1,"n":5,"o":4.1,"t":"2026-10-15T11:50:00Z","v":346,"vw":4.12},{"c":4.1,"h":4.13,"l":4.1,"n":5,"o":4.13,"t":"2026-10-15T12:35:00Z","v":3448,"vw":4.121752},{"c":4.14,"h":4.14,"l":4.1,"n":32,"o":4.1,"t":"2026-10-15T13:25:00Z","v":771,"vw":4.11654},{"c":4.14,"h":4.1999,"l":4.0854,"n":80,"o":4.15,"t":"2026-10-15T13:30:00Z","v":31431,"vw":4.153126},{"c":4.16,"h":4.16,"l":4.07,"n":154,"o":4.1,"t":"2026-10-15T13:35:00Z","v":14182,"vw":4.098003},{"c":4.145,"h":4.16,"l":4.1,"n":35,"o":4.16,"t":"2026-10-15T13:40:00Z","v":8025,"vw":4.12931},{"c":4.12,"h":4.15,"l":4.12,"n":41,"o":4.135,"t":"2026-10-15T13:45:00Z","v":1934,"vw":4.1384},{"c":4.06,"h":4.12,"l":4.05,"n":73,"o":4.12,"t":"2026-10-15T13:50:00Z","v":6461,"vw":4.078323},{"c":4.041,"h":4.055,"l":4.04,"n":49,"o":4.0504,"t":"2026-10-15T13:55:00Z","v":4811,"vw":4.049259},{"c":4.0698,"h":4.09,"l":4.055,"n":91,"o":4.055,"t":"2026-10-15T14:00:00Z","v":14775,"vw":4.072604},{"c":4.12,"h":4.12,"l":4.06,"n":98,"o":4.06,"t":"2026-10-15T14:05:00Z","v":4572,"vw":4.084901},{"c":4.11,"h":4.13,"l":4.11,"n":74,"o":4.12,"t":"2026-10-15T14:10:00Z","v":3185,"vw":4.121722},{"c":4.1,"h":4.1,"l":4.09,"n":49,"o":4.09,"t":"2026-10-15T14:15:00Z","v":2886,"vw":4.094091},{"c":4.1172,"h":4.13,"l":4.11,"n":41,"o":4.11,"t":"2026-10-15T14:20:00Z","v":1485,"vw":4.12044},{"c":4.1,"h":4.11,"l":4.1,"n":30,"o":4.11,"t":"2026-10-15T14:25:00Z","v":1144,"vw":4.104898},{"c":4.11,"h":4.11,"l":4.08,"n":67,"o":4.09,"t":"2026-10-15T14:30:00Z","v":3998,"vw":4.091782},{"c":4.155,"h":4.155,"l":4.12,"n":97,"o":4.12,"t":"2026-10-15T14:35:00Z","v":6320,"vw":4.139387},{"c":4.165,"h":4.1714,"l":4.15,"n":88,"o":4.15,"t":"2026-10-15T14:40:00Z","v":3818,"vw":4.167069},{"c":4.15,"h":4.1853,"l":4.15,"n":120,"o":4.165,"t":"2026-10-15T14:45:00Z","v":5768,"vw":4.168576},{"c":4.15,"h":4.16,"l":4.15,"n":63,"o":4.15,"t":"2026-10-15T14:50:00Z","v":3333,"vw":4.157011},{"c":4.168,"h":4.1699,"l":4.15,"n":38,"o":4.15,"t":"2026-10-15T14:55:00Z","v":4438,"vw":4.160723},{"c":4.18,"h":4.18,"l":4.16,"n":94,"o":4.17,"t":"2026-10-15T15:00:00Z","v":4057,"vw":4.171955},{"c":4.185,"h":4.195,"l":4.185,"n":56,"o":4.19,"t":"2026-10-15T15:05:00Z","v":1566,"vw":4.190578},{"c":4.218,"h":4.218,"l":4.19,"n":40,"o":4.19,"t":"2026-10-15T15:10:00Z","v":1921,"vw":4.204286},{"c":4.21,"h":4.228,"l":4.205,"n":74,"o":4.22,"t":"2026-10-15T15:15:00Z","v":7978,"vw":4.216779},{"c":4.2,"h":4.22,"l":4.2,"n":110,"o":4.21,"t":"2026-10-15T15:20:00Z","v":8714,"vw":4.204361},{"c":4.19,"h":4.19,"l":4.18,"n":31,"o":4.19,"t":"2026-10-15T15:25:00Z","v":1459,"vw":4.18667},{"c":4.18,"h":4.1878,"l":4.18,"n":17,"o":4.18,"t":"2026-10-15T15:30:00Z","v":865,"vw":4.181672},{"c":4.19,"h":4.1999,"l":4.19,"n":62,"o":4.19,"t":"2026-10-15T15:35:00Z","v":6595,"vw":4.196438},{"c":4.195,"h":4.2,"l":4.19,"n":82,"o":4.195,"t":"2026-10-15T15:40:00Z","v":3003,"vw":4.196454},{"c":4.2,"h":4.2,"l":4.185,"n":47,"o":4.195,"t":"2026-10-15T15:45:00Z","v":1616,"vw":4.192604},{"c":4.185,"h":4.195,"l":4.185,"n":22,"o":4.1917,"t":"2026-10-15T15:50:00Z","v":5621,"vw":4.193071},{"c":4.1901,"h":4.21,"l":4.185,"n":67,"o":4.185,"t":"2026-10-15T15:55:00Z","v":2819,"vw":4.195528},{"c":4.2,"h":4.21,"l":4.2,"n":92,"o":4.21,"t":"2026-10-15T16:00:00Z","v":3500,"vw":4.208657},{"c":4.2,"h":4.2,"l":4.18,"n":40,"o":4.19,"t":"2026-10-15T16:05:00Z","v":9137,"vw":4.193008},{"c":4.17,"h":4.19,"l":4.17,"n":52,"o":4.182,"t":"2026-10-15T16:10:00Z","v":12684,"vw":4.17133},{"c":4.15,"h":4.175,"l":4.15,"n":47,"o":4.1501,"t":"2026-10-15T16:15:00Z","v":3239,"vw":4.157759},{"c":4.15,"h":4.16,"l":4.15,"n":81,"o":4.15,"t":"2026-10-15T16:20:00Z","v":3719,"vw":4.152691},{"c":4.1579,"h":4.1579,"l":4.1499,"n":32,"o":4.15,"t":"2026-10-15T16:25:00Z","v":2557,"vw":4.150902},{"c":4.16,"h":4.16,"l":4.16,"n":29,"o":4.16,"t":"2026-10-15T16:30:00Z","v":1314,"vw":4.16},{"c":4.17,"h":4.18,"l":4.17,"n":87,"o":4.17,"t":"2026-10-15T16:35:00Z","v":7158,"vw":4.172347},{"c":4.165,"h":4.165,"l":4.165,"n":18,"o":4.165,"t":"2026-10-15T16:40:00Z","v":747,"vw":4.165},{"c":4.175,"h":4.175,"l":4.165,"n":40,"o":4.165,"t":"2026-10-15T16:45:00Z","v":3112,"vw":4.166667},{"c":4.17,"h":4.175,"l":4.165,"n":94,"o":4.17,"t":"2026-10-15T16:50:00Z","v":3177,"vw":4.169777},{"c":4.16,"h":4.17,"l":4.16,"n":20,"o":4.17,"t":"2026-10-15T16:55:00Z","v":432,"vw":4.165},{"c":4.16,"h":4.17,"l":4.15,"n":40,"o":4.165,"t":"2026-10-15T17:00:00Z","v":2216,"vw":4.160856},{"c":4.188,"h":4.188,"l":4.17,"n":34,"o":4.17,"t":"2026-10-15T17:05:00Z","v":1414,"vw":4.182333},{"c":4.2,"h":4.2,"l":4.18,"n":41,"o":4.19,"t":"2026-10-15T17:10:00Z","v":1609,"vw":4.188374},{"c":4.2,"h":4.21,"l":4.19,"n":24,"o":4.19,"t":"2026-10-15T17:15:00Z","v":4008,"vw":4.206138},{"c":4.2,"h":4.2,"l":4.2,"n":32,"o":4.2,"t":"2026-10-15T17:20:00Z","v":2730,"vw":4.2},{"c":4.195,"h":4.195,"l":4.1844,"n":50,"o":4.19,"t":"2026-10-15T17:25:00Z","v":3500,"vw":4.189492},{"c":4.2,"h":4.2,"l":4.2,"n":27,"o":4.2,"t":"2026-10-15T17:30:00Z","v":1358,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-15T17:35:00Z","v":505,"vw":4.2},{"c":4.2,"h":4.21,"l":4.2,"n":83,"o":4.2,"t":"2026-10-15T17:40:00Z","v":3626,"vw":4.203918},{"c":4.2,"h":4.2,"l":4.195,"n":52,"o":4.2,"t":"2026-10-15T17:45:00Z","v":1785,"vw":4.198077},{"c":4.19,"h":4.2,"l":4.19,"n":31,"o":4.2,"t":"2026-10-15T17:50:00Z","v":1697,"vw":4.1908},{"c":4.185,"h":4.19,"l":4.18,"n":27,"o":4.19,"t":"2026-10-15T17:55:00Z","v":1422,"vw":4.18409},{"c":4.18,"h":4.185,"l":4.17,"n":34,"o":4.185,"t":"2026-10-15T18:00:00Z","v":1556,"vw":4.177727},{"c":4.16,"h":4.1809,"l":4.16,"n":75,"o":4.18,"t":"2026-10-15T18:05:00Z","v":7168,"vw":4.165829},{"c":4.15,"h":4.16,"l":4.15,"n":10,"o":4.16,"t":"2026-10-15T18:10:00Z","v":392,"vw":4.155},{"c":4.17,"h":4.17,"l":4.1508,"n":26,"o":4.16,"t":"2026-10-15T18:15:00Z","v":1003,"vw":4.160114},{"c":4.16,"h":4.16,"l":4.15,"n":35,"o":4.15,"t":"2026-10-15T18:25:00Z","v":2143,"vw":4.153408},{"c":4.17,"h":4.17,"l":4.16,"n":14,"o":4.16,"t":"2026-10-15T18:30:00Z","v":603,"vw":4.163333},{"c":4.17,"h":4.17,"l":4.16,"n":76,"o":4.16,"t":"2026-10-15T18:35:00Z","v":2968,"vw":4.166259},{"c":4.17,"h":4.1703,"l":4.165,"n":33,"o":4.17,"t":"2026-10-15T18:40:00Z","v":1741,"vw":4.169594},{"c":4.18,"h":4.18,"l":4.18,"n":34,"o":4.18,"t":"2026-10-15T18:45:00Z","v":851,"vw":4.18},{"c":4.18,"h":4.18,"l":4.1718,"n":48,"o":4.175,"t":"2026-10-15T18:50:00Z","v":2890,"vw":4.178103},{"c":4.19,"h":4.2,"l":4.19,"n":54,"o":4.19,"t":"2026-10-15T18:55:00Z","v":1589,"vw":4.19375},{"c":4.2,"h":4.2,"l":4.195,"n":6,"o":4.195,"t":"2026-10-15T19:00:00Z","v":218,"vw":4.1975},{"c":4.2077,"h":4.21,"l":4.2,"n":36,"o":4.2,"t":"2026-10-15T19:05:00Z","v":1808,"vw":4.205678},{"c":4.23,"h":4.23,"l":4.205,"n":45,"o":4.205,"t":"2026-10-15T19:10:00Z","v":1586,"vw":4.215909},{"c":4.25,"h":4.25,"l":4.2399,"n":44,"o":4.2399,"t":"2026-10-15T19:15:00Z","v":2019,"vw":4.2408},{"c":4.255,"h":4.26,"l":4.25,"n":52,"o":4.25,"t":"2026-10-15T19:20:00Z","v":2089,"vw":4.254678},{"c":4.25,"h":4.265,"l":4.25,"n":103,"o":4.26,"t":"2026-10-15T19:25:00Z","v":4796,"vw":4.259735},{"c":4.26,"h":4.265,"l":4.24,"n":96,"o":4.241,"t":"2026-10-15T19:30:00Z","v":5168,"vw":4.255451},{"c":4.29,"h":4.295,"l":4.26,"n":138,"o":4.26,"t":"2026-10-15T19:35:00Z","v":6368,"vw":4.276578},{"c":4.26,"h":4.28,"l":4.26,"n":135,"o":4.28,"t":"2026-10-15T19:40:00Z","v":6058,"vw":4.271526},{"c":4.29,"h":4.29,"l":4.26,"n":158,"o":4.26,"t":"2026-10-15T19:45:00Z","v":10975,"vw":4.276737},{"c":4.295,"h":4.295,"l":4.28,"n":268,"o":4.29,"t":"2026-10-15T19:50:00Z","v":15488,"vw":4.28836},{"c":4.28,"h":4.3,"l":4.28,"n":608,"o":4.29,"t":"2026-10-15T19:55:00Z","v":35430,"vw":4.2925},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-15T20:00:00Z","v":51114,"vw":4.3},{"c":4.3,"h":4.31,"l":4.3,"n":2,"o":4.31,"t":"2026-10-15T21:20:00Z","v":462,"vw":4.304329},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-10-16T08:00:00Z","v":669,"vw":4.31},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T12:55:00Z","v":100,"vw":4.28},{"c":4.2298,"h":4.26,"l":4.21,"n":33,"o":4.26,"t":"2026-10-16T13:30:00Z","v":8462,"vw":4.249746},{"c":4.2,"h":4.22,"l":4.18,"n":97,"o":4.2,"t":"2026-10-16T13:35:00Z","v":5456,"vw":4.202102},{"c":4.2,"h":4.2,"l":4.18,"n":26,"o":4.18,"t":"2026-10-16T13:40:00Z","v":1292,"vw":4.186},{"c":4.2,"h":4.205,"l":4.2,"n":12,"o":4.205,"t":"2026-10-16T13:45:00Z","v":1182,"vw":4.2025},{"c":4.17,"h":4.2149,"l":4.17,"n":21,"o":4.2149,"t":"2026-10-16T13:50:00Z","v":2603,"vw":4.179562},{"c":4.181,"h":4.2,"l":4.17,"n":60,"o":4.17,"t":"2026-10-16T13:55:00Z","v":10698,"vw":4.184043},{"c":4.21,"h":4.21,"l":4.1801,"n":20,"o":4.1801,"t":"2026-10-16T14:00:00Z","v":1418,"vw":4.196394},{"c":4.205,"h":4.205,"l":4.205,"n":5,"o":4.205,"t":"2026-10-16T14:05:00Z","v":207,"vw":4.205},{"c":4.21,"h":4.21,"l":4.19,"n":16,"o":4.19,"t":"2026-10-16T14:10:00Z","v":883,"vw":4.205},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-16T14:15:00Z","v":222,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":27,"o":4.21,"t":"2026-10-16T14:20:00Z","v":2816,"vw":4.21},{"c":4.215,"h":4.22,"l":4.2017,"n":13,"o":4.205,"t":"2026-10-16T14:25:00Z","v":1006,"vw":4.211677},{"c":4.2,"h":4.2,"l":4.2,"n":17,"o":4.2,"t":"2026-10-16T14:30:00Z","v":1300,"vw":4.2},{"c":4.21,"h":4.22,"l":4.21,"n":32,"o":4.21,"t":"2026-10-16T14:35:00Z","v":2321,"vw":4.212913},{"c":4.2097,"h":4.2097,"l":4.195,"n":12,"o":4.2,"t":"2026-10-16T14:40:00Z","v":767,"vw":4.204278},{"c":4.21,"h":4.21,"l":4.21,"n":20,"o":4.21,"t":"2026-10-16T14:45:00Z","v":1250,"vw":4.21},{"c":4.17,"h":4.2,"l":4.16,"n":279,"o":4.2,"t":"2026-10-16T14:50:00Z","v":22485,"vw":4.169292},{"c":4.185,"h":4.185,"l":4.175,"n":22,"o":4.175,"t":"2026-10-16T14:55:00Z","v":1788,"vw":4.179069},{"c":4.175,"h":4.185,"l":4.175,"n":38,"o":4.185,"t":"2026-10-16T15:00:00Z","v":2643,"vw":4.180442},{"c":4.1475,"h":4.17,"l":4.13,"n":54,"o":4.17,"t":"2026-10-16T15:05:00Z","v":4158,"vw":4.146833},{"c":4.13,"h":4.13,"l":4.13,"n":22,"o":4.13,"t":"2026-10-16T15:10:00Z","v":991,"vw":4.13},{"c":4.125,"h":4.13,"l":4.12,"n":18,"o":4.122,"t":"2026-10-16T15:15:00Z","v":1744,"vw":4.128558},{"c":4.1276,"h":4.131,"l":4.12,"n":47,"o":4.125,"t":"2026-10-16T15:20:00Z","v":2563,"vw":4.126809},{"c":4.14,"h":4.145,"l":4.13,"n":47,"o":4.13,"t":"2026-10-16T15:25:00Z","v":3623,"vw":4.134099},{"c":4.155,"h":4.155,"l":4.1448,"n":39,"o":4.145,"t":"2026-10-16T15:30:00Z","v":3173,"vw":4.147921},{"c":4.1401,"h":4.1511,"l":4.14,"n":77,"o":4.15,"t":"2026-10-16T15:35:00Z","v":7228,"vw":4.141899},{"c":4.14,"h":4.14,"l":4.14,"n":21,"o":4.14,"t":"2026-10-16T15:40:00Z","v":869,"vw":4.14},{"c":4.14,"h":4.145,"l":4.14,"n":41,"o":4.14,"t":"2026-10-16T15:45:00Z","v":1652,"vw":4.140597},{"c":4.1352,"h":4.15,"l":4.13,"n":67,"o":4.13,"t":"2026-10-16T15:50:00Z","v":5310,"vw":4.143074},{"c":4.13,"h":4.145,"l":4.13,"n":51,"o":4.14,"t":"2026-10-16T15:55:00Z","v":2769,"vw":4.13792},{"c":4.125,"h":4.13,"l":4.1124,"n":26,"o":4.13,"t":"2026-10-16T16:00:00Z","v":5430,"vw":4.116973},{"c":4.095,"h":4.125,"l":4.095,"n":132,"o":4.12,"t":"2026-10-16T16:05:00Z","v":16819,"vw":4.107363},{"c":4.115,"h":4.115,"l":4.1,"n":43,"o":4.1,"t":"2026-10-16T16:10:00Z","v":3054,"vw":4.105823},{"c":4.13,"h":4.14,"l":4.115,"n":46,"o":4.115,"t":"2026-10-16T16:15:00Z","v":12769,"vw":4.134541},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-16T16:20:00Z","v":100,"vw":4.14},{"c":4.125,"h":4.135,"l":4.12,"n":144,"o":4.12,"t":"2026-10-16T16:30:00Z","v":6480,"vw":4.129248},{"c":4.14,"h":4.14,"l":4.13,"n":20,"o":4.13,"t":"2026-10-16T16:35:00Z","v":1299,"vw":4.134057},{"c":4.13,"h":4.14,"l":4.13,"n":36,"o":4.14,"t":"2026-10-16T16:40:00Z","v":1799,"vw":4.138697},{"c":4.12,"h":4.13,"l":4.12,"n":21,"o":4.13,"t":"2026-10-16T16:45:00Z","v":822,"vw":4.1225},{"c":4.1124,"h":4.12,"l":4.1124,"n":37,"o":4.115,"t":"2026-10-16T16:50:00Z","v":1959,"vw":4.117961},{"c":4.12,"h":4.12,"l":4.1199,"n":34,"o":4.12,"t":"2026-10-16T16:55:00Z","v":3017,"vw":4.119992},{"c":4.1062,"h":4.12,"l":4.105,"n":39,"o":4.115,"t":"2026-10-16T17:00:00Z","v":3298,"vw":4.109987},{"c":4.1,"h":4.1,"l":4.1,"n":57,"o":4.1,"t":"2026-10-16T17:05:00Z","v":3305,"vw":4.1},{"c":4.1,"h":4.11,"l":4.1,"n":30,"o":4.11,"t":"2026-10-16T17:10:00Z","v":3294,"vw":4.102736},{"c":4.0999,"h":4.0999,"l":4.09,"n":42,"o":4.09,"t":"2026-10-16T17:15:00Z","v":6516,"vw":4.098219},{"c":4.1,"h":4.11,"l":4.09,"n":69,"o":4.09,"t":"2026-10-16T17:20:00Z","v":7342,"vw":4.096901},{"c":4.11,"h":4.12,"l":4.0901,"n":93,"o":4.095,"t":"2026-10-16T17:25:00Z","v":14000,"vw":4.111682},{"c":4.1199,"h":4.1199,"l":4.1199,"n":3,"o":4.1199,"t":"2026-10-16T17:30:00Z","v":600,"vw":4.1199},{"c":4.105,"h":4.12,"l":4.105,"n":36,"o":4.12,"t":"2026-10-16T17:35:00Z","v":2238,"vw":4.110514},{"c":4.12,"h":4.13,"l":4.11,"n":69,"o":4.11,"t":"2026-10-16T17:40:00Z","v":4709,"vw":4.119133},{"c":4.1,"h":4.11,"l":4.1,"n":31,"o":4.11,"t":"2026-10-16T17:45:00Z","v":1726,"vw":4.106},{"c":4.09,"h":4.1,"l":4.09,"n":16,"o":4.1,"t":"2026-10-16T17:50:00Z","v":3090,"vw":4.098407},{"c":4.085,"h":4.1,"l":4.08,"n":28,"o":4.1,"t":"2026-10-16T17:55:00Z","v":2365,"vw":4.090909},{"c":4.07,"h":4.08,"l":4.07,"n":32,"o":4.08,"t":"2026-10-16T18:00:00Z","v":2035,"vw":4.07527},{"c":4.085,"h":4.085,"l":4.072,"n":18,"o":4.08,"t":"2026-10-16T18:05:00Z","v":1425,"vw":4.07496},{"c":4.07,"h":4.08,"l":4.07,"n":45,"o":4.08,"t":"2026-10-16T18:10:00Z","v":2352,"vw":4.076038},{"c":4.07,"h":4.08,"l":4.07,"n":43,"o":4.08,"t":"2026-10-16T18:15:00Z","v":7784,"vw":4.079105},{"c":4.07,"h":4.07,"l":4.0601,"n":43,"o":4.0601,"t":"2026-10-16T18:20:00Z","v":1375,"vw":4.067399},{"c":4.0868,"h":4.0868,"l":4.07,"n":42,"o":4.08,"t":"2026-10-16T18:25:00Z","v":2017,"vw":4.080436},{"c":4.08,"h":4.0878,"l":4.08,"n":65,"o":4.08,"t":"2026-10-16T18:30:00Z","v":3878,"vw":4.081041},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-16T18:35:00Z","v":243,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":36,"o":4.07,"t":"2026-10-16T18:40:00Z","v":1656,"vw":4.07},{"c":4.07,"h":4.07,"l":4.062,"n":32,"o":4.07,"t":"2026-10-16T18:45:00Z","v":2104,"vw":4.066286},{"c":4.06,"h":4.07,"l":4.06,"n":42,"o":4.06,"t":"2026-10-16T18:50:00Z","v":2435,"vw":4.062597},{"c":4.06,"h":4.06,"l":4.05,"n":60,"o":4.05,"t":"2026-10-16T18:55:00Z","v":1998,"vw":4.051563},{"c":4.0304,"h":4.0614,"l":4.0304,"n":44,"o":4.0614,"t":"2026-10-16T19:00:00Z","v":8449,"vw":4.043088},{"c":4.03,"h":4.04,"l":4.03,"n":54,"o":4.04,"t":"2026-10-16T19:05:00Z","v":2017,"vw":4.034219},{"c":4.045,"h":4.045,"l":4.0337,"n":10,"o":4.0337,"t":"2026-10-16T19:10:00Z","v":714,"vw":4.036871},{"c":4.04,"h":4.04,"l":4.04,"n":18,"o":4.04,"t":"2026-10-16T19:15:00Z","v":682,"vw":4.04},{"c":4.06,"h":4.06,"l":4.04,"n":47,"o":4.04,"t":"2026-10-16T19:20:00Z","v":7468,"vw":4.051425},{"c":4.07,"h":4.07,"l":4.065,"n":19,"o":4.07,"t":"2026-10-16T19:25:00Z","v":697,"vw":4.066667},{"c":4.06,"h":4.08,"l":4.06,"n":72,"o":4.07,"t":"2026-10-16T19:30:00Z","v":8678,"vw":4.070468},{"c":4.05,"h":4.06,"l":4.05,"n":26,"o":4.06,"t":"2026-10-16T19:35:00Z","v":2283,"vw":4.052957},{"c":4.025,"h":4.04,"l":4.025,"n":40,"o":4.04,"t":"2026-10-16T19:40:00Z","v":8217,"vw":4.028085},{"c":4.01,"h":4.03,"l":4.01,"n":71,"o":4.02,"t":"2026-10-16T19:45:00Z","v":19721,"vw":4.022302},{"c":4.025,"h":4.03,"l":4.02,"n":95,"o":4.02,"t":"2026-10-16T19:50:00Z","v":6808,"vw":4.023291},{"c":4.03,"h":4.04,"l":4.015,"n":312,"o":4.02,"t":"2026-10-16T19:55:00Z","v":31505,"vw":4.027272},{"c":4.01,"h":4.02,"l":4.01,"n":14,"o":4.02,"t":"2026-10-16T20:00:00Z","v":38918,"vw":4.019851},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T20:10:00Z","v":260,"vw":4.03},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-16T20:45:00Z","v":600,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-16T20:50:00Z","v":200,"vw":4.01},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T21:00:00Z","v":111,"vw":4.16},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T22:00:00Z","v":250,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T22:15:00Z","v":100,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T23:25:00Z","v":248,"vw":4.03},{"c":4.15,"h":4.15,"l":4.03,"n":12,"o":4.04,"t":"2026-10-19T08:00:00Z","v":1895,"vw":4.100188},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-10-19T08:30:00Z","v":1850,"vw":4.031667},{"c":4.08,"h":4.08,"l":4.07,"n":4,"o":4.07,"t":"2026-10-19T10:40:00Z","v":428,"vw":4.074695},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-19T11:30:00Z","v":844,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-19T11:45:00Z","v":198,"vw":4.08},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:00:00Z","v":200,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:05:00Z","v":1041,"vw":4.13},{"c":4.0508,"h":4.0508,"l":4.0508,"n":1,"o":4.0508,"t":"2026-10-19T12:35:00Z","v":1072,"vw":4.0508},{"c":4.14,"h":4.14,"l":4.07,"n":21,"o":4.1,"t":"2026-10-19T13:10:00Z","v":2210,"vw":4.097958},{"c":4.15,"h":4.15,"l":4.14,"n":3,"o":4.14,"t":"2026-10-19T13:15:00Z","v":1284,"vw":4.142206},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T13:20:00Z","v":2846,"vw":4.15},{"c":4.125,"h":4.18,"l":4.11,"n":46,"o":4.16,"t":"2026-10-19T13:30:00Z","v":5283,"vw":4.132129},{"c":4.08,"h":4.135,"l":4.08,"n":51,"o":4.135,"t":"2026-10-19T13:35:00Z","v":6009,"vw":4.104789},{"c":4.1159,"h":4.12,"l":4.0823,"n":34,"o":4.0823,"t":"2026-10-19T13:40:00Z","v":4781,"vw":4.111593},{"c":4.08,"h":4.12,"l":4.08,"n":26,"o":4.09,"t":"2026-10-19T13:45:00Z","v":9641,"vw":4.096291},{"c":4.04,"h":4.09,"l":4.04,"n":79,"o":4.08,"t":"2026-10-19T13:50:00Z","v":7750,"vw":4.070033},{"c":4.02,"h":4.05,"l":4.02,"n":62,"o":4.04,"t":"2026-10-19T13:55:00Z","v":4748,"vw":4.039682},{"c":3.975,"h":4.03,"l":3.9703,"n":119,"o":4.03,"t":"2026-10-19T14:00:00Z","v":19077,"vw":4.005498},{"c":3.99,"h":3.99,"l":3.97,"n":50,"o":3.97,"t":"2026-10-19T14:05:00Z","v":1814,"vw":3.983731},{"c":4.03,"h":4.03,"l":3.98,"n":67,"o":3.98,"t":"2026-10-19T14:10:00Z","v":12338,"vw":4.004196},{"c":4.07,"h":4.07,"l":4.03,"n":44,"o":4.03,"t":"2026-10-19T14:15:00Z","v":641,"vw":4.05},{"c":4.04,"h":4.055,"l":4.04,"n":32,"o":4.055,"t":"2026-10-19T14:20:00Z","v":2132,"vw":4.049086},{"c":4.05,"h":4.06,"l":4.05,"n":33,"o":4.05,"t":"2026-10-19T14:25:00Z","v":2675,"vw":4.055417},{"c":4.02,"h":4.04,"l":4.02,"n":50,"o":4.04,"t":"2026-10-19T14:30:00Z","v":5413,"vw":4.0249},{"c":4.03,"h":4.03,"l":4.02,"n":60,"o":4.03,"t":"2026-10-19T14:35:00Z","v":1970,"vw":4.028004},{"c":4.04,"h":4.04,"l":4.025,"n":47,"o":4.03,"t":"2026-10-19T14:40:00Z","v":3255,"vw":4.028148},{"c":4.06,"h":4.066,"l":4.05,"n":50,"o":4.05,"t":"2026-10-19T14:45:00Z","v":2572,"vw":4.058737},{"c":4.04,"h":4.04,"l":4.04,"n":39,"o":4.04,"t":"2026-10-19T14:50:00Z","v":1918,"vw":4.04},{"c":4.06,"h":4.06,"l":4.04,"n":15,"o":4.04,"t":"2026-10-19T14:55:00Z","v":562,"vw":4.048824},{"c":4.07,"h":4.07,"l":4.05,"n":10,"o":4.05,"t":"2026-10-19T15:00:00Z","v":2330,"vw":4.051423},{"c":4.07,"h":4.08,"l":4.07,"n":37,"o":4.07,"t":"2026-10-19T15:05:00Z","v":2797,"vw":4.070875},{"c":4.07,"h":4.0803,"l":4.07,"n":32,"o":4.0803,"t":"2026-10-19T15:10:00Z","v":1786,"vw":4.076407},{"c":4.075,"h":4.0801,"l":4.07,"n":43,"o":4.07,"t":"2026-10-19T15:15:00Z","v":4924,"vw":4.079197},{"c":4.09,"h":4.09,"l":4.075,"n":60,"o":4.075,"t":"2026-10-19T15:20:00Z","v":2608,"vw":4.080527},{"c":4.09,"h":4.09,"l":4.09,"n":12,"o":4.09,"t":"2026-10-19T15:30:00Z","v":218,"vw":4.09},{"c":4.1,"h":4.11,"l":4.09,"n":49,"o":4.09,"t":"2026-10-19T15:35:00Z","v":2364,"vw":4.098333},{"c":4.06,"h":4.1,"l":4.06,"n":59,"o":4.1,"t":"2026-10-19T15:40:00Z","v":2867,"vw":4.077282},{"c":4.08,"h":4.08,"l":4.08,"n":13,"o":4.08,"t":"2026-10-19T15:45:00Z","v":587,"vw":4.08},{"c":4.11,"h":4.11,"l":4.0894,"n":51,"o":4.0894,"t":"2026-10-19T15:50:00Z","v":10922,"vw":4.096049},{"c":4.12,"h":4.12,"l":4.11,"n":95,"o":4.12,"t":"2026-10-19T15:55:00Z","v":10478,"vw":4.114032},{"c":4.09,"h":4.115,"l":4.09,"n":42,"o":4.115,"t":"2026-10-19T16:00:00Z","v":9347,"vw":4.104425},{"c":4.1398,"h":4.1398,"l":4.08,"n":366,"o":4.08,"t":"2026-10-19T16:05:00Z","v":22288,"vw":4.121217},{"c":4.115,"h":4.115,"l":4.115,"n":18,"o":4.115,"t":"2026-10-19T16:10:00Z","v":637,"vw":4.115},{"c":4.12,"h":4.12,"l":4.118,"n":25,"o":4.12,"t":"2026-10-19T16:15:00Z","v":3106,"vw":4.118462},{"c":4.14,"h":4.14,"l":4.11,"n":70,"o":4.12,"t":"2026-10-19T16:20:00Z","v":7302,"vw":4.122815},{"c":4.13,"h":4.13,"l":4.13,"n":38,"o":4.13,"t":"2026-10-19T16:25:00Z","v":5890,"vw":4.13},{"c":4.1135,"h":4.12,"l":4.1135,"n":8,"o":4.12,"t":"2026-10-19T16:30:00Z","v":790,"vw":4.115156},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-19T16:35:00Z","v":129,"vw":4.12},{"c":4.125,"h":4.125,"l":4.125,"n":14,"o":4.125,"t":"2026-10-19T16:40:00Z","v":2909,"vw":4.125},{"c":4.115,"h":4.125,"l":4.11,"n":90,"o":4.125,"t":"2026-10-19T16:45:00Z","v":6608,"vw":4.115181},{"c":4.11,"h":4.115,"l":4.11,"n":34,"o":4.115,"t":"2026-10-19T16:50:00Z","v":1454,"vw":4.110473},{"c":4.12,"h":4.12,"l":4.11,"n":14,"o":4.12,"t":"2026-10-19T16:55:00Z","v":1576,"vw":4.119345},{"c":4.11,"h":4.11,"l":4.11,"n":50,"o":4.11,"t":"2026-10-19T17:00:00Z","v":2272,"vw":4.11},{"c":4.1,"h":4.12,"l":4.1,"n":45,"o":4.1199,"t":"2026-10-19T17:05:00Z","v":2363,"vw":4.109455},{"c":4.1099,"h":4.1099,"l":4.1,"n":21,"o":4.1,"t":"2026-10-19T17:10:00Z","v":1355,"vw":4.10719},{"c":4.11,"h":4.11,"l":4.105,"n":38,"o":4.105,"t":"2026-10-19T17:15:00Z","v":1959,"vw":4.108913},{"c":4.105,"h":4.11,"l":4.105,"n":40,"o":4.11,"t":"2026-10-19T17:20:00Z","v":1068,"vw":4.108814},{"c":4.11,"h":4.11,"l":4.11,"n":46,"o":4.11,"t":"2026-10-19T17:25:00Z","v":1298,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":30,"o":4.11,"t":"2026-10-19T17:30:00Z","v":5898,"vw":4.11},{"c":4.1,"h":4.11,"l":4.1,"n":43,"o":4.11,"t":"2026-10-19T17:35:00Z","v":2640,"vw":4.106842},{"c":4.1,"h":4.1,"l":4.1,"n":23,"o":4.1,"t":"2026-10-19T17:40:00Z","v":1126,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":19,"o":4.09,"t":"2026-10-19T17:45:00Z","v":432,"vw":4.09},{"c":4.075,"h":4.085,"l":4.07,"n":55,"o":4.085,"t":"2026-10-19T17:50:00Z","v":1879,"vw":4.07383},{"c":4.07,"h":4.08,"l":4.07,"n":88,"o":4.07,"t":"2026-10-19T17:55:00Z","v":9002,"vw":4.078371},{"c":4.07,"h":4.0737,"l":4.07,"n":53,"o":4.0737,"t":"2026-10-19T18:00:00Z","v":1207,"vw":4.070529},{"c":4.06,"h":4.07,"l":4.06,"n":186,"o":4.07,"t":"2026-10-19T18:05:00Z","v":20696,"vw":4.061},{"c":4.0695,"h":4.07,"l":4.065,"n":13,"o":4.07,"t":"2026-10-19T18:10:00Z","v":2050,"vw":4.065873},{"c":4.065,"h":4.065,"l":4.065,"n":24,"o":4.065,"t":"2026-10-19T18:15:00Z","v":1007,"vw":4.065},{"c":4.06,"h":4.06,"l":4.06,"n":27,"o":4.06,"t":"2026-10-19T18:20:00Z","v":1579,"vw":4.06},{"c":4.05,"h":4.06,"l":4.05,"n":64,"o":4.06,"t":"2026-10-19T18:25:00Z","v":4348,"vw":4.050944},{"c":4.0399,"h":4.045,"l":4.035,"n":57,"o":4.045,"t":"2026-10-19T18:30:00Z","v":5705,"vw":4.039996},{"c":4.04,"h":4.0486,"l":4.035,"n":84,"o":4.035,"t":"2026-10-19T18:35:00Z","v":9167,"vw":4.040517},{"c":4.06,"h":4.06,"l":4.05,"n":51,"o":4.05,"t":"2026-10-19T18:40:00Z","v":4559,"vw":4.053188},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-10-19T18:45:00Z","v":351,"vw":4.07},{"c":4.0444,"h":4.06,"l":4.0444,"n":115,"o":4.05,"t":"2026-10-19T18:50:00Z","v":7432,"vw":4.049978},{"c":4.065,"h":4.065,"l":4.0591,"n":52,"o":4.06,"t":"2026-10-19T19:00:00Z","v":4650,"vw":4.060072},{"c":4.07,"h":4.0783,"l":4.06,"n":59,"o":4.07,"t":"2026-10-19T19:05:00Z","v":6396,"vw":4.066413},{"c":4.03,"h":4.07,"l":4.03,"n":169,"o":4.07,"t":"2026-10-19T19:10:00Z","v":47709,"vw":4.038811},{"c":4.065,"h":4.065,"l":4.05,"n":17,"o":4.05,"t":"2026-10-19T19:15:00Z","v":1249,"vw":4.056667},{"c":4.07,"h":4.07,"l":4.04,"n":69,"o":4.06,"t":"2026-10-19T19:20:00Z","v":22838,"vw":4.049887},{"c":4.06,"h":4.075,"l":4.06,"n":32,"o":4.075,"t":"2026-10-19T19:25:00Z","v":4188,"vw":4.062361},{"c":4.065,"h":4.07,"l":4.0624,"n":37,"o":4.065,"t":"2026-10-19T19:30:00Z","v":2717,"vw":4.066441},{"c":4.075,"h":4.08,"l":4.0677,"n":35,"o":4.07,"t":"2026-10-19T19:35:00Z","v":1991,"vw":4.072579},{"c":4.085,"h":4.085,"l":4.08,"n":33,"o":4.08,"t":"2026-10-19T19:40:00Z","v":2085,"vw":4.082422},{"c":4.055,"h":4.09,"l":4.05,"n":126,"o":4.09,"t":"2026-10-19T19:45:00Z","v":26949,"vw":4.068463},{"c":4.06,"h":4.06,"l":4.05,"n":92,"o":4.055,"t":"2026-10-19T19:50:00Z","v":4384,"vw":4.050858},{"c":4.05,"h":4.06,"l":4.04,"n":373,"o":4.06,"t":"2026-10-19T19:55:00Z","v":20453,"vw":4.047188},{"c":4.06,"h":4.06,"l":4.06,"n":27,"o":4.06,"t":"2026-10-19T20:00:00Z","v":33516,"vw":4.06},{"c":4.0302,"h":4.0302,"l":4.0302,"n":2,"o":4.0302,"t":"2026-10-20T08:00:00Z","v":227,"vw":4.0302},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-20T08:50:00Z","v":467,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-20T11:20:00Z","v":235,"vw":3.97},{"c":4,"h":4,"l":3.96,"n":2,"o":3.96,"t":"2026-10-20T11:35:00Z","v":620,"vw":3.992258},{"c":3.935,"h":4.02,"l":3.9,"n":101,"o":4.02,"t":"2026-10-20T13:30:00Z","v":18000,"vw":3.937948},{"c":3.92,"h":3.96,"l":3.92,"n":104,"o":3.92,"t":"2026-10-20T13:35:00Z","v":5836,"vw":3.928407},{"c":3.9,"h":3.92,"l":3.9,"n":60,"o":3.92,"t":"2026-10-20T13:40:00Z","v":4930,"vw":3.907888},{"c":3.945,"h":3.945,"l":3.905,"n":37,"o":3.905,"t":"2026-10-20T13:45:00Z","v":1801,"vw":3.937992},{"c":3.98,"h":3.98,"l":3.94,"n":65,"o":3.96,"t":"2026-10-20T13:50:00Z","v":46280,"vw":3.969398},{"c":3.98,"h":3.99,"l":3.97,"n":59,"o":3.97,"t":"2026-10-20T13:55:00Z","v":6833,"vw":3.973096},{"c":4,"h":4.02,"l":3.98,"n":31,"o":3.98,"t":"2026-10-20T14:00:00Z","v":3362,"vw":3.990081},{"c":4,"h":4.02,"l":4,"n":39,"o":4.01,"t":"2026-10-20T14:05:00Z","v":2680,"vw":4.010466},{"c":3.99,"h":4,"l":3.99,"n":25,"o":3.99,"t":"2026-10-20T14:10:00Z","v":724,"vw":3.993478},{"c":4.0032,"h":4.0032,"l":3.99,"n":63,"o":3.99,"t":"2026-10-20T14:15:00Z","v":2123,"vw":4.002029},{"c":4.02,"h":4.02,"l":3.99,"n":41,"o":4,"t":"2026-10-20T14:20:00Z","v":4080,"vw":3.99695},{"c":4.08,"h":4.0871,"l":4.0299,"n":75,"o":4.0299,"t":"2026-10-20T14:25:00Z","v":4809,"vw":4.051037},{"c":4.07,"h":4.1,"l":4.06,"n":57,"o":4.09,"t":"2026-10-20T14:30:00Z","v":3317,"vw":4.084958},{"c":4.05,"h":4.07,"l":4.05,"n":16,"o":4.052,"t":"2026-10-20T14:35:00Z","v":654,"vw":4.058227},{"c":4.075,"h":4.08,"l":4.07,"n":16,"o":4.07,"t":"2026-10-20T14:40:00Z","v":412,"vw":4.075},{"c":4.06,"h":4.07,"l":4.06,"n":28,"o":4.07,"t":"2026-10-20T14:45:00Z","v":1184,"vw":4.061621},{"c":4.07,"h":4.07,"l":4.05,"n":41,"o":4.05,"t":"2026-10-20T14:50:00Z","v":1262,"vw":4.064873},{"c":4.06,"h":4.07,"l":4.06,"n":17,"o":4.07,"t":"2026-10-20T14:55:00Z","v":331,"vw":4.065556},{"c":4.035,"h":4.05,"l":4.035,"n":18,"o":4.05,"t":"2026-10-20T15:00:00Z","v":734,"vw":4.038},{"c":3.97,"h":4.02,"l":3.97,"n":93,"o":4.02,"t":"2026-10-20T15:10:00Z","v":4985,"vw":3.984796},{"c":4.02,"h":4.02,"l":3.97,"n":51,"o":3.99,"t":"2026-10-20T15:15:00Z","v":2079,"vw":3.9974},{"c":4.01,"h":4.015,"l":4.01,"n":6,"o":4.015,"t":"2026-10-20T15:20:00Z","v":323,"vw":4.011667},{"c":4,"h":4.005,"l":4,"n":8,"o":4.005,"t":"2026-10-20T15:30:00Z","v":1479,"vw":4.004288},{"c":3.99,"h":4,"l":3.99,"n":33,"o":4,"t":"2026-10-20T15:35:00Z","v":1880,"vw":3.997704},{"c":4,"h":4,"l":4,"n":20,"o":4,"t":"2026-10-20T15:40:00Z","v":808,"vw":4},{"c":4.019,"h":4.019,"l":4,"n":8,"o":4,"t":"2026-10-20T15:45:00Z","v":635,"vw":4.015833},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-10-20T15:50:00Z","v":112,"vw":4.005},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-10-20T16:05:00Z","v":528,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":12,"o":4.01,"t":"2026-10-20T16:10:00Z","v":359,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-10-20T16:15:00Z","v":669,"vw":4.01},{"c":4.02,"h":4.02,"l":4.01,"n":44,"o":4.01,"t":"2026-10-20T16:20:00Z","v":2174,"vw":4.015385},{"c":4.05,"h":4.05,"l":4.03,"n":30,"o":4.03,"t":"2026-10-20T16:25:00Z","v":1607,"vw":4.032041},{"c":4.065,"h":4.07,"l":4.065,"n":5,"o":4.065,"t":"2026-10-20T16:30:00Z","v":690,"vw":4.065806},{"c":4.0797,"h":4.0797,"l":4.07,"n":31,"o":4.07,"t":"2026-10-20T16:35:00Z","v":2961,"vw":4.074088},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-20T16:45:00Z","v":160,"vw":4.08},{"c":4.05,"h":4.07,"l":4.05,"n":58,"o":4.07,"t":"2026-10-20T16:50:00Z","v":3423,"vw":4.058686},{"c":4.04,"h":4.04,"l":4.04,"n":14,"o":4.04,"t":"2026-10-20T16:55:00Z","v":614,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":48,"o":4.04,"t":"2026-10-20T17:00:00Z","v":2491,"vw":4.047266},{"c":4.04,"h":4.05,"l":4.04,"n":17,"o":4.05,"t":"2026-10-20T17:05:00Z","v":1259,"vw":4.041116},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-20T17:15:00Z","v":104,"vw":4.04},{"c":4.04,"h":4.05,"l":4.04,"n":16,"o":4.04,"t":"2026-10-20T17:20:00Z","v":1900,"vw":4.040604},{"c":4.035,"h":4.0399,"l":4.035,"n":3,"o":4.0399,"t":"2026-10-20T17:25:00Z","v":1331,"vw":4.036105},{"c":4.04,"h":4.045,"l":4.04,"n":35,"o":4.045,"t":"2026-10-20T17:30:00Z","v":1489,"vw":4.041429},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-20T17:35:00Z","v":149,"vw":4.04},{"c":4.05,"h":4.05,"l":4.0351,"n":39,"o":4.04,"t":"2026-10-20T17:40:00Z","v":14413,"vw":4.046498},{"c":4.06,"h":4.06,"l":4.05,"n":39,"o":4.0501,"t":"2026-10-20T17:45:00Z","v":4077,"vw":4.051502},{"c":4.0614,"h":4.07,"l":4.06,"n":24,"o":4.06,"t":"2026-10-20T17:50:00Z","v":1585,"vw":4.061313},{"c":4.07,"h":4.07,"l":4.06,"n":7,"o":4.06,"t":"2026-10-20T18:05:00Z","v":1201,"vw":4.061364},{"c":4.07,"h":4.07,"l":4.055,"n":54,"o":4.065,"t":"2026-10-20T18:10:00Z","v":4330,"vw":4.065836},{"c":4.085,"h":4.085,"l":4.075,"n":19,"o":4.075,"t":"2026-10-20T18:15:00Z","v":1716,"vw":4.079481},{"c":4.08,"h":4.09,"l":4.08,"n":9,"o":4.08,"t":"2026-10-20T18:20:00Z","v":17632,"vw":4.089514},{"c":4.081,"h":4.081,"l":4.081,"n":3,"o":4.081,"t":"2026-10-20T18:25:00Z","v":714,"vw":4.081},{"c":4.065,"h":4.08,"l":4.065,"n":47,"o":4.07,"t":"2026-10-20T18:30:00Z","v":4291,"vw":4.067788},{"c":4.05,"h":4.06,"l":4.05,"n":34,"o":4.06,"t":"2026-10-20T18:35:00Z","v":5711,"vw":4.052855},{"c":4.035,"h":4.055,"l":4.035,"n":70,"o":4.055,"t":"2026-10-20T18:40:00Z","v":6818,"vw":4.039095},{"c":4.05,"h":4.05,"l":4.04,"n":18,"o":4.04,"t":"2026-10-20T18:45:00Z","v":709,"vw":4.042},{"c":4.06,"h":4.06,"l":4.06,"n":16,"o":4.06,"t":"2026-10-20T18:50:00Z","v":1409,"vw":4.06},{"c":4.04,"h":4.06,"l":4.04,"n":67,"o":4.06,"t":"2026-10-20T18:55:00Z","v":5018,"vw":4.04137},{"c":4.035,"h":4.05,"l":4.035,"n":64,"o":4.045,"t":"2026-10-20T19:00:00Z","v":4491,"vw":4.047268},{"c":4.07,"h":4.07,"l":4.04,"n":42,"o":4.04,"t":"2026-10-20T19:05:00Z","v":4888,"vw":4.046261},{"c":4.06,"h":4.06,"l":4.06,"n":18,"o":4.06,"t":"2026-10-20T19:10:00Z","v":883,"vw":4.06},{"c":4.055,"h":4.055,"l":4.055,"n":5,"o":4.055,"t":"2026-10-20T19:15:00Z","v":276,"vw":4.055},{"c":4.04,"h":4.05,"l":4.04,"n":58,"o":4.05,"t":"2026-10-20T19:20:00Z","v":6315,"vw":4.044488},{"c":4.055,"h":4.055,"l":4.04,"n":34,"o":4.04,"t":"2026-10-20T19:25:00Z","v":1086,"vw":4.043125},{"c":4.05,"h":4.05,"l":4.045,"n":39,"o":4.05,"t":"2026-10-20T19:30:00Z","v":3661,"vw":4.049845},{"c":4.035,"h":4.05,"l":4.035,"n":72,"o":4.05,"t":"2026-10-20T19:35:00Z","v":8827,"vw":4.043327},{"c":4.045,"h":4.05,"l":4.035,"n":41,"o":4.035,"t":"2026-10-20T19:40:00Z","v":1673,"vw":4.041494},{"c":4.045,"h":4.05,"l":4.045,"n":45,"o":4.05,"t":"2026-10-20T19:45:00Z","v":3752,"vw":4.046563},{"c":4.04,"h":4.045,"l":4.04,"n":55,"o":4.045,"t":"2026-10-20T19:50:00Z","v":1717,"vw":4.040659},{"c":4.02,"h":4.04,"l":4.01,"n":312,"o":4.04,"t":"2026-10-20T19:55:00Z","v":16347,"vw":4.023134},{"c":4.03,"h":4.03,"l":4.03,"n":11,"o":4.03,"t":"2026-10-20T20:00:00Z","v":26966,"vw":4.03},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T21:10:00Z","v":294,"vw":4.07},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T22:00:00Z","v":133,"vw":4.03},{"c":3.9911,"h":3.9911,"l":3.9911,"n":1,"o":3.9911,"t":"2026-10-20T23:00:00Z","v":174,"vw":3.9911},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T23:30:00Z","v":300,"vw":4},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T11:55:00Z","v":113,"vw":4.1},{"c":4.17,"h":4.27,"l":4.16,"n":92,"o":4.16,"t":"2026-10-21T12:00:00Z","v":2875,"vw":4.18137},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-21T12:05:00Z","v":595,"vw":4.11},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T12:30:00Z","v":927,"vw":4.24},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T13:00:00Z","v":1003,"vw":4.1},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T13:25:00Z","v":315,"vw":4.07},{"c":4.12,"h":4.16,"l":4.11,"n":51,"o":4.11,"t":"2026-10-21T13:30:00Z","v":6631,"vw":4.116739},{"c":4.09,"h":4.1,"l":4.06,"n":66,"o":4.095,"t":"2026-10-21T13:35:00Z","v":4118,"vw":4.084016},{"c":4.0796,"h":4.12,"l":4.0602,"n":52,"o":4.1,"t":"2026-10-21T13:40:00Z","v":5807,"vw":4.089849},{"c":4.09,"h":4.09,"l":4.062,"n":105,"o":4.08,"t":"2026-10-21T13:45:00Z","v":5553,"vw":4.081367},{"c":4.03,"h":4.075,"l":4.03,"n":30,"o":4.075,"t":"2026-10-21T13:50:00Z","v":824,"vw":4.0575},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-21T13:55:00Z","v":406,"vw":4.04},{"c":4.06,"h":4.07,"l":4.04,"n":37,"o":4.045,"t":"2026-10-21T14:00:00Z","v":1855,"vw":4.05966},{"c":4.06,"h":4.08,"l":4.05,"n":28,"o":4.055,"t":"2026-10-21T14:05:00Z","v":2800,"vw":4.0676},{"c":4.055,"h":4.0575,"l":4.04,"n":27,"o":4.0575,"t":"2026-10-21T14:10:00Z","v":1539,"vw":4.052309},{"c":4.03,"h":4.055,"l":4,"n":144,"o":4.055,"t":"2026-10-21T14:15:00Z","v":5882,"vw":4.025135},{"c":4.045,"h":4.045,"l":4.02,"n":87,"o":4.02,"t":"2026-10-21T14:20:00Z","v":2459,"vw":4.029135},{"c":4.05,"h":4.05,"l":4.05,"n":20,"o":4.05,"t":"2026-10-21T14:25:00Z","v":1140,"vw":4.05},{"c":4.075,"h":4.075,"l":4.0499,"n":19,"o":4.0499,"t":"2026-10-21T14:30:00Z","v":1883,"vw":4.052743},{"c":4.04,"h":4.06,"l":4.04,"n":35,"o":4.06,"t":"2026-10-21T14:35:00Z","v":8149,"vw":4.042887},{"c":4.0384,"h":4.045,"l":4.0384,"n":4,"o":4.045,"t":"2026-10-21T14:40:00Z","v":643,"vw":4.042347},{"c":4.05,"h":4.06,"l":4.05,"n":15,"o":4.06,"t":"2026-10-21T14:50:00Z","v":902,"vw":4.055263},{"c":4.04,"h":4.06,"l":4.04,"n":29,"o":4.06,"t":"2026-10-21T14:55:00Z","v":1684,"vw":4.047177},{"c":4.0481,"h":4.0481,"l":4.04,"n":21,"o":4.04,"t":"2026-10-21T15:00:00Z","v":474,"vw":4.04405},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T15:05:00Z","v":117,"vw":4.03},{"c":4.0411,"h":4.0494,"l":4.04,"n":26,"o":4.04,"t":"2026-10-21T15:10:00Z","v":1206,"vw":4.045181},{"c":4.04,"h":4.045,"l":4.04,"n":22,"o":4.045,"t":"2026-10-21T15:15:00Z","v":1313,"vw":4.043},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-21T15:20:00Z","v":803,"vw":4.04},{"c":4.04,"h":4.05,"l":4.04,"n":58,"o":4.05,"t":"2026-10-21T15:25:00Z","v":2136,"vw":4.042727},{"c":4.0481,"h":4.0481,"l":4.0481,"n":3,"o":4.0481,"t":"2026-10-21T15:30:00Z","v":224,"vw":4.0481},{"c":4.06,"h":4.06,"l":4.048,"n":22,"o":4.048,"t":"2026-10-21T15:35:00Z","v":2947,"vw":4.056957},{"c":4.0894,"h":4.0894,"l":4.07,"n":17,"o":4.07,"t":"2026-10-21T15:45:00Z","v":1319,"vw":4.081218},{"c":4.085,"h":4.085,"l":4.07,"n":13,"o":4.07,"t":"2026-10-21T15:50:00Z","v":826,"vw":4.079167},{"c":4.085,"h":4.09,"l":4.085,"n":7,"o":4.09,"t":"2026-10-21T15:55:00Z","v":1711,"vw":4.085313},{"c":4.07,"h":4.08,"l":4.07,"n":31,"o":4.08,"t":"2026-10-21T16:00:00Z","v":1909,"vw":4.077037},{"c":4.0586,"h":4.065,"l":4.05,"n":16,"o":4.065,"t":"2026-10-21T16:05:00Z","v":443,"vw":4.0559},{"c":4.045,"h":4.05,"l":4.04,"n":27,"o":4.05,"t":"2026-10-21T16:10:00Z","v":889,"vw":4.04604},{"c":4.0401,"h":4.0401,"l":4.0401,"n":3,"o":4.0401,"t":"2026-10-21T16:20:00Z","v":150,"vw":4.0401},{"c":4.0478,"h":4.0499,"l":4.04,"n":4,"o":4.0499,"t":"2026-10-21T16:25:00Z","v":715,"vw":4.044765},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-21T16:30:00Z","v":236,"vw":4.04},{"c":4.1,"h":4.1,"l":4.04,"n":166,"o":4.04,"t":"2026-10-21T16:35:00Z","v":11474,"vw":4.066898},{"c":4.08,"h":4.1,"l":4.08,"n":56,"o":4.1,"t":"2026-10-21T16:40:00Z","v":3092,"vw":4.089593},{"c":4.0759,"h":4.0759,"l":4.0759,"n":1,"o":4.0759,"t":"2026-10-21T16:45:00Z","v":750,"vw":4.0759},{"c":4.0776,"h":4.0776,"l":4.0776,"n":1,"o":4.0776,"t":"2026-10-21T16:50:00Z","v":1000,"vw":4.0776},{"c":4.0786,"h":4.08,"l":4.075,"n":23,"o":4.08,"t":"2026-10-21T16:55:00Z","v":1549,"vw":4.07777},{"c":4.095,"h":4.1,"l":4.07,"n":87,"o":4.075,"t":"2026-10-21T17:00:00Z","v":6419,"vw":4.083887},{"c":4.1,"h":4.105,"l":4.1,"n":84,"o":4.1,"t":"2026-10-21T17:05:00Z","v":3278,"vw":4.100263},{"c":4.08,"h":4.1099,"l":4.08,"n":51,"o":4.1,"t":"2026-10-21T17:10:00Z","v":2225,"vw":4.095239},{"c":4.09,"h":4.09,"l":4.09,"n":28,"o":4.09,"t":"2026-10-21T17:15:00Z","v":1068,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-21T17:25:00Z","v":200,"vw":4.09},{"c":4.1,"h":4.1,"l":4.09,"n":8,"o":4.1,"t":"2026-10-21T17:30:00Z","v":1036,"vw":4.099},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-21T17:35:00Z","v":136,"vw":4.09},{"c":4.0976,"h":4.0976,"l":4.0976,"n":8,"o":4.0976,"t":"2026-10-21T17:40:00Z","v":241,"vw":4.0976},{"c":4.09,"h":4.0916,"l":4.09,"n":13,"o":4.09,"t":"2026-10-21T17:45:00Z","v":804,"vw":4.090795},{"c":4.11,"h":4.11,"l":4.09,"n":37,"o":4.09,"t":"2026-10-21T17:50:00Z","v":1717,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-21T18:00:00Z","v":102,"vw":4.11},{"c":4.1,"h":4.115,"l":4.1,"n":104,"o":4.1096,"t":"2026-10-21T18:05:00Z","v":4466,"vw":4.11054},{"c":4.12,"h":4.12,"l":4.11,"n":36,"o":4.11,"t":"2026-10-21T18:10:00Z","v":3807,"vw":4.114727},{"c":4.125,"h":4.125,"l":4.12,"n":40,"o":4.12,"t":"2026-10-21T18:15:00Z","v":2759,"vw":4.122218},{"c":4.12,"h":4.13,"l":4.12,"n":8,"o":4.13,"t":"2026-10-21T18:20:00Z","v":843,"vw":4.127286},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-21T18:25:00Z","v":601,"vw":4.12},{"c":4.115,"h":4.12,"l":4.11,"n":20,"o":4.12,"t":"2026-10-21T18:30:00Z","v":1026,"vw":4.115714},{"c":4.115,"h":4.115,"l":4.115,"n":5,"o":4.115,"t":"2026-10-21T18:40:00Z","v":144,"vw":4.115},{"c":4.11,"h":4.125,"l":4.11,"n":105,"o":4.115,"t":"2026-10-21T18:45:00Z","v":8168,"vw":4.11527},{"c":4.0901,"h":4.0901,"l":4.0901,"n":15,"o":4.0901,"t":"2026-10-21T18:50:00Z","v":1145,"vw":4.0901},{"c":4.08,"h":4.09,"l":4.08,"n":48,"o":4.083,"t":"2026-10-21T18:55:00Z","v":3826,"vw":4.082468},{"c":4.0799,"h":4.0799,"l":4.065,"n":8,"o":4.065,"t":"2026-10-21T19:00:00Z","v":1491,"vw":4.067552},{"c":4.07,"h":4.07,"l":4.06,"n":8,"o":4.07,"t":"2026-10-21T19:05:00Z","v":627,"vw":4.064074},{"c":4.06,"h":4.07,"l":4.06,"n":77,"o":4.07,"t":"2026-10-21T19:10:00Z","v":4414,"vw":4.060324},{"c":4.08,"h":4.08,"l":4.07,"n":47,"o":4.07,"t":"2026-10-21T19:15:00Z","v":1509,"vw":4.07125},{"c":4.08,"h":4.0893,"l":4.08,"n":25,"o":4.0893,"t":"2026-10-21T19:20:00Z","v":2284,"vw":4.080971},{"c":4.1,"h":4.11,"l":4.09,"n":53,"o":4.09,"t":"2026-10-21T19:25:00Z","v":9114,"vw":4.100911},{"c":4.1,"h":4.105,"l":4.08,"n":84,"o":4.105,"t":"2026-10-21T19:30:00Z","v":4990,"vw":4.096565},{"c":4.095,"h":4.095,"l":4.0804,"n":24,"o":4.095,"t":"2026-10-21T19:35:00Z","v":1648,"vw":4.084609},{"c":4.1,"h":4.1,"l":4.08,"n":34,"o":4.095,"t":"2026-10-21T19:40:00Z","v":2417,"vw":4.08921},{"c":4.0977,"h":4.0977,"l":4.09,"n":18,"o":4.09,"t":"2026-10-21T19:45:00Z","v":1508,"vw":4.092613},{"c":4.115,"h":4.12,"l":4.09,"n":185,"o":4.09,"t":"2026-10-21T19:50:00Z","v":14060,"vw":4.102752},{"c":4.11,"h":4.13,"l":4.1,"n":460,"o":4.11,"t":"2026-10-21T19:55:00Z","v":27805,"vw":4.115262},{"c":4.11,"h":4.11,"l":4.11,"n":10,"o":4.11,"t":"2026-10-21T20:00:00Z","v":18789,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":17,"o":4.12,"t":"2026-10-21T22:40:00Z","v":501,"vw":4.12},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-22T10:05:00Z","v":1275,"vw":4.01},{"c":3.9608,"h":3.9608,"l":3.9608,"n":1,"o":3.9608,"t":"2026-10-22T11:35:00Z","v":2000,"vw":3.9608},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-22T12:35:00Z","v":1000,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-10-22T12:55:00Z","v":1994,"vw":3.95},{"c":3.985,"h":3.99,"l":3.985,"n":11,"o":3.985,"t":"2026-10-22T13:00:00Z","v":2140,"vw":3.985561},{"c":4.025,"h":4.025,"l":3.95,"n":66,"o":3.96,"t":"2026-10-22T13:30:00Z","v":11257,"vw":3.965886},{"c":4.04,"h":4.06,"l":4.03,"n":40,"o":4.03,"t":"2026-10-22T13:35:00Z","v":2405,"vw":4.046461},{"c":3.985,"h":4.03,"l":3.9801,"n":34,"o":4.03,"t":"2026-10-22T13:40:00Z","v":6925,"vw":3.991953},{"c":4.02,"h":4.02,"l":3.99,"n":27,"o":4,"t":"2026-10-22T13:45:00Z","v":1367,"vw":4.008333},{"c":4,"h":4,"l":3.97,"n":61,"o":4,"t":"2026-10-22T13:50:00Z","v":3330,"vw":3.985393},{"c":4.02,"h":4.05,"l":4.01,"n":60,"o":4.01,"t":"2026-10-22T13:55:00Z","v":2737,"vw":4.034348},{"c":4.03,"h":4.05,"l":4.025,"n":46,"o":4.05,"t":"2026-10-22T14:00:00Z","v":2880,"vw":4.038016},{"c":3.98,"h":4.01,"l":3.98,"n":27,"o":4.01,"t":"2026-10-22T14:05:00Z","v":1317,"vw":3.984936},{"c":3.9863,"h":3.99,"l":3.98,"n":23,"o":3.98,"t":"2026-10-22T14:10:00Z","v":1538,"vw":3.986176},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-22T14:15:00Z","v":157,"vw":3.97},{"c":3.95,"h":3.97,"l":3.95,"n":59,"o":3.97,"t":"2026-10-22T14:20:00Z","v":1689,"vw":3.962834},{"c":3.95,"h":3.9679,"l":3.94,"n":38,"o":3.9679,"t":"2026-10-22T14:25:00Z","v":14867,"vw":3.950812},{"c":3.96,"h":3.96,"l":3.9401,"n":26,"o":3.945,"t":"2026-10-22T14:30:00Z","v":11364,"vw":3.958196},{"c":3.9641,"h":3.965,"l":3.96,"n":34,"o":3.96,"t":"2026-10-22T14:35:00Z","v":1344,"vw":3.962833},{"c":3.97,"h":3.97,"l":3.96,"n":26,"o":3.96,"t":"2026-10-22T14:40:00Z","v":2206,"vw":3.96898},{"c":3.96,"h":3.97,"l":3.96,"n":55,"o":3.96,"t":"2026-10-22T14:45:00Z","v":7846,"vw":3.960924},{"c":4.01,"h":4.01,"l":3.96,"n":76,"o":3.96,"t":"2026-10-22T14:50:00Z","v":15867,"vw":3.993473},{"c":4.0003,"h":4.005,"l":4,"n":11,"o":4.005,"t":"2026-10-22T14:55:00Z","v":457,"vw":4.002441},{"c":3.975,"h":3.99,"l":3.975,"n":30,"o":3.99,"t":"2026-10-22T15:00:00Z","v":882,"vw":3.983588},{"c":3.96,"h":3.975,"l":3.96,"n":153,"o":3.975,"t":"2026-10-22T15:05:00Z","v":6549,"vw":3.968902},{"c":3.965,"h":3.98,"l":3.96,"n":40,"o":3.98,"t":"2026-10-22T15:10:00Z","v":2672,"vw":3.971739},{"c":4,"h":4,"l":3.98,"n":36,"o":3.98,"t":"2026-10-22T15:15:00Z","v":2518,"vw":3.9879},{"c":4.02,"h":4.02,"l":4.01,"n":39,"o":4.01,"t":"2026-10-22T15:20:00Z","v":1240,"vw":4.016429},{"c":4,"h":4.02,"l":4,"n":40,"o":4.02,"t":"2026-10-22T15:25:00Z","v":3049,"vw":4.008449},{"c":3.99,"h":3.99,"l":3.99,"n":16,"o":3.99,"t":"2026-10-22T15:30:00Z","v":472,"vw":3.99},{"c":3.99,"h":3.99,"l":3.98,"n":51,"o":3.98,"t":"2026-10-22T15:40:00Z","v":2716,"vw":3.989202},{"c":3.9987,"h":4,"l":3.985,"n":37,"o":3.985,"t":"2026-10-22T15:50:00Z","v":2187,"vw":3.997193},{"c":4.015,"h":4.02,"l":4.01,"n":18,"o":4.01,"t":"2026-10-22T15:55:00Z","v":926,"vw":4.014868},{"c":4.015,"h":4.025,"l":4.01,"n":73,"o":4.025,"t":"2026-10-22T16:00:00Z","v":2900,"vw":4.018657},{"c":4.0138,"h":4.02,"l":4.01,"n":62,"o":4.015,"t":"2026-10-22T16:05:00Z","v":2831,"vw":4.012026},{"c":4.015,"h":4.02,"l":4.015,"n":21,"o":4.02,"t":"2026-10-22T16:10:00Z","v":427,"vw":4.0175},{"c":4.015,"h":4.015,"l":4.015,"n":9,"o":4.015,"t":"2026-10-22T16:15:00Z","v":117,"vw":4.015},{"c":4.02,"h":4.02,"l":4.01,"n":37,"o":4.02,"t":"2026-10-22T16:25:00Z","v":1455,"vw":4.016715},{"c":4,"h":4.01,"l":4,"n":50,"o":4.01,"t":"2026-10-22T16:30:00Z","v":1283,"vw":4.006},{"c":3.995,"h":4.005,"l":3.995,"n":55,"o":4,"t":"2026-10-22T16:35:00Z","v":1694,"vw":4.000125},{"c":3.96,"h":3.99,"l":3.96,"n":94,"o":3.99,"t":"2026-10-22T16:40:00Z","v":4877,"vw":3.968913},{"c":3.95,"h":3.96,"l":3.95,"n":82,"o":3.96,"t":"2026-10-22T16:45:00Z","v":7266,"vw":3.955237},{"c":3.94,"h":3.94,"l":3.9389,"n":42,"o":3.94,"t":"2026-10-22T16:50:00Z","v":2803,"vw":3.939935},{"c":3.96,"h":3.96,"l":3.945,"n":33,"o":3.945,"t":"2026-10-22T16:55:00Z","v":1602,"vw":3.949934},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-22T17:00:00Z","v":848,"vw":3.945},{"c":3.95,"h":3.95,"l":3.93,"n":11,"o":3.93,"t":"2026-10-22T17:05:00Z","v":360,"vw":3.938811},{"c":3.945,"h":3.945,"l":3.945,"n":21,"o":3.945,"t":"2026-10-22T17:15:00Z","v":591,"vw":3.945},{"c":3.9276,"h":3.95,"l":3.92,"n":49,"o":3.945,"t":"2026-10-22T17:20:00Z","v":3925,"vw":3.941317},{"c":3.92,"h":3.92,"l":3.915,"n":46,"o":3.92,"t":"2026-10-22T17:25:00Z","v":3971,"vw":3.919681},{"c":3.92,"h":3.92,"l":3.92,"n":14,"o":3.92,"t":"2026-10-22T17:35:00Z","v":362,"vw":3.92},{"c":3.92,"h":3.93,"l":3.919,"n":28,"o":3.92,"t":"2026-10-22T17:40:00Z","v":3656,"vw":3.922612},{"c":3.91,"h":3.9295,"l":3.91,"n":78,"o":3.92,"t":"2026-10-22T17:45:00Z","v":5443,"vw":3.920226},{"c":3.9,"h":3.91,"l":3.895,"n":91,"o":3.9,"t":"2026-10-22T17:50:00Z","v":22187,"vw":3.900178},{"c":3.89,"h":3.9,"l":3.89,"n":46,"o":3.9,"t":"2026-10-22T17:55:00Z","v":2999,"vw":3.892196},{"c":3.86,"h":3.8899,"l":3.86,"n":70,"o":3.88,"t":"2026-10-22T18:00:00Z","v":3900,"vw":3.87766},{"c":3.88,"h":3.88,"l":3.87,"n":49,"o":3.87,"t":"2026-10-22T18:05:00Z","v":1515,"vw":3.87625},{"c":3.885,"h":3.89,"l":3.875,"n":42,"o":3.8763,"t":"2026-10-22T18:10:00Z","v":10814,"vw":3.884062},{"c":3.89,"h":3.89,"l":3.88,"n":105,"o":3.88,"t":"2026-10-22T18:15:00Z","v":4236,"vw":3.885179},{"c":3.895,"h":3.9,"l":3.895,"n":65,"o":3.9,"t":"2026-10-22T18:20:00Z","v":2873,"vw":3.899507},{"c":3.88,"h":3.89,"l":3.88,"n":32,"o":3.88,"t":"2026-10-22T18:25:00Z","v":1242,"vw":3.882264},{"c":3.87,"h":3.87,"l":3.87,"n":15,"o":3.87,"t":"2026-10-22T18:30:00Z","v":357,"vw":3.87},{"c":3.88,"h":3.88,"l":3.87,"n":33,"o":3.87,"t":"2026-10-22T18:35:00Z","v":3009,"vw":3.879167},{"c":3.8899,"h":3.8899,"l":3.88,"n":11,"o":3.88,"t":"2026-10-22T18:40:00Z","v":385,"vw":3.8833},{"c":3.875,"h":3.89,"l":3.875,"n":56,"o":3.89,"t":"2026-10-22T18:45:00Z","v":1641,"vw":3.886111},{"c":3.88,"h":3.88,"l":3.87,"n":9,"o":3.872,"t":"2026-10-22T18:50:00Z","v":4574,"vw":3.8712},{"c":3.86,"h":3.8794,"l":3.86,"n":40,"o":3.8794,"t":"2026-10-22T18:55:00Z","v":1541,"vw":3.872406},{"c":3.86,"h":3.8699,"l":3.85,"n":80,"o":3.86,"t":"2026-10-22T19:00:00Z","v":3920,"vw":3.851891},{"c":3.85,"h":3.855,"l":3.85,"n":34,"o":3.85,"t":"2026-10-22T19:05:00Z","v":3829,"vw":3.853062},{"c":3.865,"h":3.865,"l":3.86,"n":36,"o":3.86,"t":"2026-10-22T19:10:00Z","v":2027,"vw":3.860659},{"c":3.865,"h":3.865,"l":3.865,"n":7,"o":3.865,"t":"2026-10-22T19:15:00Z","v":128,"vw":3.865},{"c":3.86,"h":3.87,"l":3.855,"n":63,"o":3.87,"t":"2026-10-22T19:20:00Z","v":3074,"vw":3.860194},{"c":3.87,"h":3.87,"l":3.865,"n":52,"o":3.865,"t":"2026-10-22T19:25:00Z","v":1745,"vw":3.867989},{"c":3.8386,"h":3.87,"l":3.835,"n":134,"o":3.87,"t":"2026-10-22T19:30:00Z","v":11815,"vw":3.857231},{"c":3.83,"h":3.84,"l":3.83,"n":99,"o":3.835,"t":"2026-10-22T19:35:00Z","v":3905,"vw":3.837516},{"c":3.82,"h":3.83,"l":3.82,"n":57,"o":3.83,"t":"2026-10-22T19:40:00Z","v":2427,"vw":3.822},{"c":3.81,"h":3.82,"l":3.8,"n":111,"o":3.82,"t":"2026-10-22T19:45:00Z","v":7838,"vw":3.806972},{"c":3.84,"h":3.84,"l":3.818,"n":103,"o":3.82,"t":"2026-10-22T19:50:00Z","v":5772,"vw":3.821797},{"c":3.85,"h":3.86,"l":3.84,"n":473,"o":3.85,"t":"2026-10-22T19:55:00Z","v":24322,"vw":3.852712},{"c":3.86,"h":3.86,"l":3.86,"n":14,"o":3.86,"t":"2026-10-22T20:00:00Z","v":29145,"vw":3.86},{"c":3.8927,"h":3.8927,"l":3.8927,"n":1,"o":3.8927,"t":"2026-10-22T20:10:00Z","v":100,"vw":3.8927}],"history":[{"c":3.6,"h":3.97,"l":3.52,"n":1776,"o":3.83,"t":"2024-10-21T04:00:00Z","v":296685,"vw":3.665854},{"c":3.54,"h":3.6,"l":3.3,"n":935,"o":3.59,"t":"2024-10-22T04:00:00Z","v":124437,"vw":3.453935},{"c":3.34,"h":3.51,"l":3.31,"n":1041,"o":3.5,"t":"2024-10-23T04:00:00Z","v":101590,"vw":3.38788},{"c":3.43,"h":3.51,"l":3.16,"n":1588,"o":3.34,"t":"2024-10-24T04:00:00Z","v":188553,"vw":3.337029},{"c":3.39,"h":3.52,"l":3.17,"n":1281,"o":3.37,"t":"2024-10-25T04:00:00Z","v":232713,"vw":3.36947},{"c":3.69,"h":3.79,"l":3.351,"n":1569,"o":3.41,"t":"2024-10-28T04:00:00Z","v":238819,"vw":3.686241},{"c":3.48,"h":3.7699,"l":3.37,"n":869,"o":3.64,"t":"2024-10-29T04:00:00Z","v":169926,"vw":3.470991},{"c":3.21,"h":3.47,"l":3.15,"n":1201,"o":3.37,"t":"2024-10-30T04:00:00Z","v":305647,"vw":3.28848},{"c":3.18,"h":3.2899,"l":3.05,"n":926,"o":3.21,"t":"2024-10-31T04:00:00Z","v":202661,"vw":3.159051},{"c":3.15,"h":3.25,"l":3.0901,"n":1000,"o":3.22,"t":"2024-11-01T04:00:00Z","v":109074,"vw":3.171018},{"c":3.04,"h":3.17,"l":3.03,"n":1396,"o":3.15,"t":"2024-11-04T05:00:00Z","v":136900,"vw":3.107301},{"c":3.07,"h":3.14,"l":3,"n":486,"o":3,"t":"2024-11-05T05:00:00Z","v":94575,"vw":3.066269},{"c":3.11,"h":3.2221,"l":3.06,"n":636,"o":3.19,"t":"2024-11-06T05:00:00Z","v":110971,"vw":3.133143},{"c":3.06,"h":3.19,"l":3.06,"n":772,"o":3.12,"t":"2024-11-07T05:00:00Z","v":91525,"vw":3.128255},{"c":3.14,"h":3.1799,"l":3.01,"n":654,"o":3.01,"t":"2024-11-08T05:00:00Z","v":107521,"vw":3.116085},{"c":3.14,"h":3.2,"l":3,"n":794,"o":3.18,"t":"2024-11-11T05:00:00Z","v":163996,"vw":3.109475},{"c":3.03,"h":3.14,"l":2.99,"n":671,"o":3.12,"t":"2024-11-12T05:00:00Z","v":165826,"vw":3.034352},{"c":2.78,"h":3.07,"l":2.7,"n":1311,"o":3.04,"t":"2024-11-13T05:00:00Z","v":360667,"vw":2.797822},{"c":2.645,"h":2.76,"l":2.6,"n":1052,"o":2.75,"t":"2024-11-14T05:00:00Z","v":110239,"vw":2.648737},{"c":2.51,"h":2.64,"l":2.45,"n":1066,"o":2.64,"t":"2024-11-15T05:00:00Z","v":146928,"vw":2.531532},{"c":2.56,"h":2.5956,"l":2.5,"n":789,"o":2.51,"t":"2024-11-18T05:00:00Z","v":126096,"vw":2.527087},{"c":2.7,"h":2.74,"l":2.57,"n":871,"o":2.6,"t":"2024-11-19T05:00:00Z","v":127425,"vw":2.662435},{"c":2.74,"h":2.835,"l":2.678,"n":1071,"o":2.75,"t":"2024-11-20T05:00:00Z","v":145440,"vw":2.755183},{"c":2.95,"h":3,"l":2.6989,"n":1195,"o":2.76,"t":"2024-11-21T05:00:00Z","v":131487,"vw":2.8903},{"c":3.19,"h":3.29,"l":2.97,"n":1547,"o":3,"t":"2024-11-22T05:00:00Z","v":282478,"vw":3.166798},{"c":3.1,"h":3.29,"l":3.09,"n":1249,"o":3.25,"t":"2024-11-25T05:00:00Z","v":156498,"vw":3.19045},{"c":3.05,"h":3.12,"l":2.9852,"n":694,"o":3.1,"t":"2024-11-26T05:00:00Z","v":99847,"vw":3.060036},{"c":3.18,"h":3.19,"l":2.97,"n":1039,"o":3.09,"t":"2024-11-27T05:00:00Z","v":136180,"vw":3.081611},{"c":3.3,"h":3.38,"l":3.2,"n":944,"o":3.2,"t":"2024-11-29T05:00:00Z","v":101643,"vw":3.304898},{"c":3.2,"h":3.31,"l":3.16,"n":951,"o":3.31,"t":"2024-12-02T05:00:00Z","v":110408,"vw":3.226665},{"c":3.01,"h":3.215,"l":2.9601,"n":981,"o":3.2,"t":"2024-12-03T05:00:00Z","v":123385,"vw":3.035916},{"c":2.86,"h":3.04,"l":2.835,"n":779,"o":2.97,"t":"2024-12-04T05:00:00Z","v":155980,"vw":2.91709},{"c":2.98,"h":3,"l":2.85,"n":1020,"o":2.86,"t":"2024-12-05T05:00:00Z","v":117473,"vw":2.919374},{"c":3,"h":3.03,"l":2.91,"n":691,"o":2.99,"t":"2024-12-06T05:00:00Z","v":136239,"vw":2.979762},{"c":2.93,"h":3.1221,"l":2.88,"n":996,"o":3.03,"t":"2024-12-09T05:00:00Z","v":149849,"vw":2.987751},{"c":2.84,"h":2.93,"l":2.71,"n":874,"o":2.93,"t":"2024-12-10T05:00:00Z","v":120753,"vw":2.81632},{"c":2.75,"h":2.842,"l":2.68,"n":847,"o":2.81,"t":"2024-12-11T05:00:00Z","v":118471,"vw":2.756965},{"c":2.72,"h":2.78,"l":2.681,"n":763,"o":2.72,"t":"2024-12-12T05:00:00Z","v":99769,"vw":2.718932},{"c":2.62,"h":2.72,"l":2.5961,"n":799,"o":2.69,"t":"2024-12-13T05:00:00Z","v":119061,"vw":2.649848},{"c":2.59,"h":2.63,"l":2.54,"n":1577,"o":2.6,"t":"2024-12-16T05:00:00Z","v":144698,"vw":2.583797},{"c":2.72,"h":2.72,"l":2.55,"n":1306,"o":2.65,"t":"2024-12-17T05:00:00Z","v":179986,"vw":2.642264},{"c":3.01,"h":3.23,"l":2.73,"n":2337,"o":2.74,"t":"2024-12-18T05:00:00Z","v":525674,"vw":2.992974},{"c":2.73,"h":3.05,"l":2.7087,"n":1347,"o":3.01,"t":"2024-12-19T05:00:00Z","v":159395,"vw":2.812159},{"c":2.77,"h":2.94,"l":2.73,"n":848,"o":2.75,"t":"2024-12-20T05:00:00Z","v":131668,"vw":2.832648},{"c":2.87,"h":2.9325,"l":2.82,"n":773,"o":2.88,"t":"2024-12-23T05:00:00Z","v":104210,"vw":2.864778},{"c":2.93,"h":2.93,"l":2.75,"n":605,"o":2.85,"t":"2024-12-24T05:00:00Z","v":73839,"vw":2.827506},{"c":3.15,"h":3.1603,"l":2.91,"n":1039,"o":2.91,"t":"2024-12-26T05:00:00Z","v":187945,"vw":3.066423},{"c":3.05,"h":3.14,"l":2.96,"n":1076,"o":3.05,"t":"2024-12-27T05:00:00Z","v":99184,"vw":3.036379},{"c":3.11,"h":3.2,"l":2.93,"n":1231,"o":3.05,"t":"2024-12-30T05:00:00Z","v":206768,"vw":3.065618},{"c":3.03,"h":3.15,"l":2.92,"n":1742,"o":3.07,"t":"2024-12-31T05:00:00Z","v":134817,"vw":3.030467},{"c":3.26,"h":3.29,"l":2.9702,"n":1662,"o":3,"t":"2025-01-02T05:00:00Z","v":252292,"vw":3.157183},{"c":3.5,"h":3.7,"l":3.25,"n":2788,"o":3.25,"t":"2025-01-03T05:00:00Z","v":426062,"vw":3.490118},{"c":3.48,"h":3.6,"l":3.4236,"n":2162,"o":3.59,"t":"2025-01-06T05:00:00Z","v":223109,"vw":3.514305},{"c":3.43,"h":3.54,"l":3.3505,"n":1612,"o":3.48,"t":"2025-01-07T05:00:00Z","v":133947,"vw":3.452453},{"c":3.06,"h":3.345,"l":3,"n":1424,"o":3.34,"t":"2025-01-08T05:00:00Z","v":183905,"vw":3.109},{"c":2.96,"h":3.065,"l":2.92,"n":1331,"o":3,"t":"2025-01-10T05:00:00Z","v":116263,"vw":2.978716},{"c":2.76,"h":2.92,"l":2.67,"n":1459,"o":2.91,"t":"2025-01-13T05:00:00Z","v":262494,"vw":2.754772},{"c":2.73,"h":2.867,"l":2.57,"n":1491,"o":2.77,"t":"2025-01-14T05:00:00Z","v":273836,"vw":2.664583},{"c":2.8,"h":2.88,"l":2.72,"n":993,"o":2.79,"t":"2025-01-15T05:00:00Z","v":120881,"vw":2.796824},{"c":2.75,"h":2.8472,"l":2.6,"n":1713,"o":2.83,"t":"2025-01-16T05:00:00Z","v":252812,"vw":2.716412},{"c":3.95,"h":4.9,"l":2.9,"n":377398,"o":2.99,"t":"2025-01-17T05:00:00Z","v":87700984,"vw":4.281435},{"c":3.52,"h":3.9582,"l":3.44,"n":19587,"o":3.93,"t":"2025-01-21T05:00:00Z","v":3094969,"vw":3.696644},{"c":3.55,"h":3.9,"l":3.48,"n":7648,"o":3.5,"t":"2025-01-22T05:00:00Z","v":1226684,"vw":3.692805},{"c":3.64,"h":3.67,"l":3.36,"n":3890,"o":3.5,"t":"2025-01-23T05:00:00Z","v":469295,"vw":3.515909},{"c":3.21,"h":3.68,"l":3.16,"n":3414,"o":3.68,"t":"2025-01-24T05:00:00Z","v":716635,"vw":3.331465},{"c":2.86,"h":3.19,"l":2.824,"n":4383,"o":3.12,"t":"2025-01-27T05:00:00Z","v":760044,"vw":2.936701},{"c":2.91,"h":2.99,"l":2.82,"n":2782,"o":2.9,"t":"2025-01-28T05:00:00Z","v":319530,"vw":2.909022},{"c":2.81,"h":2.97,"l":2.755,"n":2187,"o":2.97,"t":"2025-01-29T05:00:00Z","v":296065,"vw":2.824959},{"c":2.92,"h":3.02,"l":2.76,"n":3748,"o":2.9,"t":"2025-01-30T05:00:00Z","v":626160,"vw":2.890533},{"c":2.8,"h":2.9399,"l":2.75,"n":2453,"o":2.86,"t":"2025-01-31T05:00:00Z","v":333178,"vw":2.826838},{"c":2.84,"h":2.94,"l":2.66,"n":2285,"o":2.76,"t":"2025-02-03T05:00:00Z","v":291672,"vw":2.830634},{"c":3.01,"h":3.1,"l":2.84,"n":2457,"o":2.92,"t":"2025-02-04T05:00:00Z","v":300236,"vw":2.977216},{"c":3.11,"h":3.12,"l":2.98,"n":1980,"o":3.06,"t":"2025-02-05T05:00:00Z","v":198689,"vw":3.058137},{"c":3.15,"h":3.24,"l":3.02,"n":3528,"o":3.12,"t":"2025-02-06T05:00:00Z","v":445888,"vw":3.136415},{"c":3.12,"h":3.24,"l":3.07,"n":2124,"o":3.24,"t":"2025-02-07T05:00:00Z","v":225426,"vw":3.143258},{"c":3.17,"h":3.2,"l":3.08,"n":1599,"o":3.15,"t":"2025-02-10T05:00:00Z","v":153777,"vw":3.139319},{"c":3.18,"h":3.34,"l":3.1,"n":1857,"o":3.17,"t":"2025-02-11T05:00:00Z","v":187212,"vw":3.253706},{"c":3.33,"h":3.4,"l":3.1097,"n":2154,"o":3.11,"t":"2025-02-12T05:00:00Z","v":298344,"vw":3.28711},{"c":3.41,"h":3.45,"l":3.27,"n":2125,"o":3.41,"t":"2025-02-13T05:00:00Z","v":251207,"vw":3.360957},{"c":3.46,"h":3.575,"l":3.3253,"n":2530,"o":3.45,"t":"2025-02-14T05:00:00Z","v":321158,"vw":3.432104},{"c":3.42,"h":3.67,"l":3.34,"n":3249,"o":3.58,"t":"2025-02-18T05:00:00Z","v":378785,"vw":3.49769},{"c":3.66,"h":3.7395,"l":3.4,"n":2299,"o":3.5,"t":"2025-02-19T05:00:00Z","v":372862,"vw":3.579681},{"c":3.65,"h":3.68,"l":3.48,"n":1272,"o":3.65,"t":"2025-02-20T05:00:00Z","v":125061,"vw":3.58307},{"c":3.39,"h":3.7,"l":3.381,"n":1383,"o":3.65,"t":"2025-02-21T05:00:00Z","v":239879,"vw":3.524704},{"c":3.14,"h":3.366,"l":3.14,"n":1663,"o":3.36,"t":"2025-02-24T05:00:00Z","v":194907,"vw":3.238572},{"c":2.99,"h":3.15,"l":2.92,"n":2247,"o":3.15,"t":"2025-02-25T05:00:00Z","v":306921,"vw":3.011133},{"c":3.01,"h":3.1,"l":2.96,"n":854,"o":3.01,"t":"2025-02-26T05:00:00Z","v":104787,"vw":3.032905},{"c":2.8,"h":3.1048,"l":2.78,"n":1368,"o":3.02,"t":"2025-02-27T05:00:00Z","v":134386,"vw":2.910121},{"c":2.86,"h":2.96,"l":2.75,"n":969,"o":2.85,"t":"2025-02-28T05:00:00Z","v":128364,"vw":2.83836},{"c":2.66,"h":2.9,"l":2.65,"n":1391,"o":2.87,"t":"2025-03-03T05:00:00Z","v":223558,"vw":2.770719},{"c":2.6,"h":2.69,"l":2.55,"n":1746,"o":2.65,"t":"2025-03-04T05:00:00Z","v":270021,"vw":2.601681},{"c":2.7,"h":2.71,"l":2.56,"n":731,"o":2.63,"t":"2025-03-05T05:00:00Z","v":106230,"vw":2.641385},{"c":2.58,"h":2.73,"l":2.56,"n":869,"o":2.66,"t":"2025-03-06T05:00:00Z","v":112131,"vw":2.626395},{"c":2.56,"h":2.67,"l":2.42,"n":1985,"o":2.55,"t":"2025-03-07T05:00:00Z","v":253200,"vw":2.520979},{"c":2.36,"h":2.5295,"l":2.3,"n":1246,"o":2.51,"t":"2025-03-10T04:00:00Z","v":186468,"vw":2.383008},{"c":2.37,"h":2.4289,"l":2.3,"n":880,"o":2.36,"t":"2025-03-11T04:00:00Z","v":125953,"vw":2.353387},{"c":2.41,"h":2.48,"l":2.36,"n":855,"o":2.39,"t":"2025-03-12T04:00:00Z","v":101351,"vw":2.41561},{"c":2.39,"h":2.47,"l":2.37,"n":899,"o":2.44,"t":"2025-03-13T04:00:00Z","v":135807,"vw":2.420901},{"c":2.6,"h":2.615,"l":2.44,"n":992,"o":2.44,"t":"2025-03-14T04:00:00Z","v":117300,"vw":2.549172},{"c":2.68,"h":2.76,"l":2.6,"n":1112,"o":2.6,"t":"2025-03-17T04:00:00Z","v":122053,"vw":2.680323},{"c":2.56,"h":2.67,"l":2.55,"n":683,"o":2.65,"t":"2025-03-18T04:00:00Z","v":47645,"vw":2.608224},{"c":2.67,"h":2.68,"l":2.56,"n":594,"o":2.56,"t":"2025-03-19T04:00:00Z","v":52246,"vw":2.625702},{"c":2.51,"h":2.64,"l":2.48,"n":749,"o":2.6,"t":"2025-03-20T04:00:00Z","v":105122,"vw":2.548259},{"c":2.47,"h":2.5251,"l":2.44,"n":598,"o":2.47,"t":"2025-03-21T04:00:00Z","v":75072,"vw":2.485597},{"c":2.48,"h":2.5364,"l":2.43,"n":905,"o":2.48,"t":"2025-03-24T04:00:00Z","v":128883,"vw":2.468534},{"c":2.37,"h":2.5,"l":2.36,"n":858,"o":2.5,"t":"2025-03-25T04:00:00Z","v":124994,"vw":2.399653},{"c":2.25,"h":2.4,"l":2.25,"n":895,"o":2.37,"t":"2025-03-26T04:00:00Z","v":99294,"vw":2.307712},{"c":2.19,"h":2.28,"l":2.17,"n":881,"o":2.26,"t":"2025-03-27T04:00:00Z","v":140215,"vw":2.221392},{"c":2.14,"h":2.21,"l":2.03,"n":1028,"o":2.21,"t":"2025-03-28T04:00:00Z","v":168689,"vw":2.104189},{"c":2.03,"h":2.09,"l":1.9,"n":931,"o":2.05,"t":"2025-03-31T04:00:00Z","v":144401,"vw":2.018494},{"c":2.08,"h":2.13,"l":2.0345,"n":639,"o":2.05,"t":"2025-04-01T04:00:00Z","v":54427,"vw":2.093798},{"c":2.1,"h":2.1831,"l":2.03,"n":665,"o":2.03,"t":"2025-04-02T04:00:00Z","v":82320,"vw":2.127229},{"c":1.98,"h":2.0252,"l":1.9,"n":935,"o":1.98,"t":"2025-04-03T04:00:00Z","v":181499,"vw":1.947998},{"c":1.8,"h":1.945,"l":1.78,"n":1036,"o":1.9,"t":"2025-04-04T04:00:00Z","v":186021,"vw":1.8454},{"c":1.995,"h":2.005,"l":1.62,"n":1722,"o":1.68,"t":"2025-04-07T04:00:00Z","v":271194,"vw":1.826137},{"c":2.17,"h":2.18,"l":1.99,"n":2217,"o":2,"t":"2025-04-08T04:00:00Z","v":236811,"vw":2.135001},{"c":2.36,"h":2.55,"l":2.04,"n":1694,"o":2.18,"t":"2025-04-09T04:00:00Z","v":320019,"vw":2.328424},{"c":2.505,"h":2.53,"l":2.1901,"n":1580,"o":2.29,"t":"2025-04-10T04:00:00Z","v":248426,"vw":2.42427},{"c":2.6,"h":2.6,"l":2.38,"n":1203,"o":2.54,"t":"2025-04-11T04:00:00Z","v":244184,"vw":2.490924},{"c":2.77,"h":2.8,"l":2.5249,"n":1872,"o":2.66,"t":"2025-04-14T04:00:00Z","v":290861,"vw":2.698694},{"c":2.81,"h":2.8464,"l":2.735,"n":1347,"o":2.77,"t":"2025-04-15T04:00:00Z","v":166766,"vw":2.792157},{"c":2.74,"h":2.8395,"l":2.65,"n":1067,"o":2.77,"t":"2025-04-16T04:00:00Z","v":152449,"vw":2.763236},{"c":2.61,"h":2.74,"l":2.5809,"n":591,"o":2.74,"t":"2025-04-17T04:00:00Z","v":95749,"vw":2.635663},{"c":2.59,"h":2.67,"l":2.5,"n":1352,"o":2.59,"t":"2025-04-21T04:00:00Z","v":177274,"vw":2.565541},{"c":2.62,"h":2.75,"l":2.58,"n":746,"o":2.58,"t":"2025-04-22T04:00:00Z","v":144158,"vw":2.660134},{"c":2.74,"h":2.76,"l":2.6645,"n":410,"o":2.7,"t":"2025-04-23T04:00:00Z","v":71122,"vw":2.710748},{"c":3,"h":3.0369,"l":2.6666,"n":1119,"o":2.74,"t":"2025-04-24T04:00:00Z","v":253733,"vw":2.904297},{"c":2.87,"h":3.05,"l":2.85,"n":974,"o":2.98,"t":"2025-04-25T04:00:00Z","v":196041,"vw":2.950686},{"c":2.94,"h":2.99,"l":2.84,"n":934,"o":2.84,"t":"2025-04-28T04:00:00Z","v":113185,"vw":2.914756},{"c":3.06,"h":3.105,"l":2.91,"n":1733,"o":2.94,"t":"2025-04-29T04:00:00Z","v":306944,"vw":3.030254},{"c":3.22,"h":3.25,"l":2.9295,"n":1865,"o":2.99,"t":"2025-04-30T04:00:00Z","v":297438,"vw":3.124299},{"c":3.14,"h":3.32,"l":3.06,"n":1854,"o":3.3,"t":"2025-05-01T04:00:00Z","v":277266,"vw":3.142655},{"c":3.35,"h":3.37,"l":2.93,"n":1695,"o":3.22,"t":"2025-05-02T04:00:00Z","v":418936,"vw":3.157449},{"c":3.68,"h":3.95,"l":3.21,"n":4537,"o":3.33,"t":"2025-05-05T04:00:00Z","v":841019,"vw":3.684696},{"c":3.4,"h":3.59,"l":3.33,"n":2293,"o":3.59,"t":"2025-05-06T04:00:00Z","v":317622,"vw":3.447629},{"c":3.48,"h":3.579,"l":3.3,"n":3062,"o":3.36,"t":"2025-05-07T04:00:00Z","v":401135,"vw":3.461128},{"c":3.47,"h":3.6392,"l":3.33,"n":2397,"o":3.58,"t":"2025-05-08T04:00:00Z","v":320302,"vw":3.471739},{"c":3.45,"h":3.57,"l":3.36,"n":2502,"o":3.53,"t":"2025-05-09T04:00:00Z","v":248436,"vw":3.441893},{"c":3.53,"h":3.645,"l":3.44,"n":4700,"o":3.6,"t":"2025-05-12T04:00:00Z","v":515264,"vw":3.543346},{"c":3.53,"h":3.58,"l":3.42,"n":2654,"o":3.55,"t":"2025-05-13T04:00:00Z","v":260969,"vw":3.518038},{"c":3.45,"h":3.575,"l":3.3775,"n":1326,"o":3.51,"t":"2025-05-14T04:00:00Z","v":150412,"vw":3.457033},{"c":3.38,"h":3.45,"l":3.31,"n":1333,"o":3.4,"t":"2025-05-15T04:00:00Z","v":141096,"vw":3.393176},{"c":3.39,"h":3.47,"l":3.33,"n":3149,"o":3.39,"t":"2025-05-16T04:00:00Z","v":340903,"vw":3.371911},{"c":3.27,"h":3.35,"l":3.2,"n":2021,"o":3.34,"t":"2025-05-19T04:00:00Z","v":254778,"vw":3.246315},{"c":3.25,"h":3.2925,"l":3.11,"n":2841,"o":3.27,"t":"2025-05-20T04:00:00Z","v":339816,"vw":3.211258},{"c":3.225,"h":3.34,"l":3.17,"n":2505,"o":3.2,"t":"2025-05-21T04:00:00Z","v":459939,"vw":3.243464},{"c":3.21,"h":3.3276,"l":3.15,"n":3293,"o":3.22,"t":"2025-05-22T04:00:00Z","v":594982,"vw":3.25354},{"c":3.25,"h":3.2799,"l":3.11,"n":2629,"o":3.15,"t":"2025-05-23T04:00:00Z","v":402920,"vw":3.223587},{"c":3.3,"h":3.3362,"l":3.2,"n":3155,"o":3.29,"t":"2025-05-27T04:00:00Z","v":395014,"vw":3.2848},{"c":3.23,"h":3.3,"l":3.19,"n":2464,"o":3.3,"t":"2025-05-28T04:00:00Z","v":355350,"vw":3.264885},{"c":3.19,"h":3.29,"l":3.15,"n":1931,"o":3.29,"t":"2025-05-29T04:00:00Z","v":244250,"vw":3.191378},{"c":3.13,"h":3.1899,"l":3.08,"n":2351,"o":3.15,"t":"2025-05-30T04:00:00Z","v":356309,"vw":3.134537},{"c":3.145,"h":3.175,"l":3.11,"n":1341,"o":3.14,"t":"2025-06-02T04:00:00Z","v":166898,"vw":3.147009},{"c":3.28,"h":3.35,"l":3.1247,"n":1682,"o":3.14,"t":"2025-06-03T04:00:00Z","v":373789,"vw":3.264306},{"c":3.39,"h":3.44,"l":3.22,"n":4969,"o":3.27,"t":"2025-06-04T04:00:00Z","v":993284,"vw":3.338563},{"c":3.33,"h":3.4,"l":3.29,"n":3177,"o":3.4,"t":"2025-06-05T04:00:00Z","v":363247,"vw":3.337362},{"c":3.36,"h":3.46,"l":3.31,"n":2075,"o":3.35,"t":"2025-06-06T04:00:00Z","v":264966,"vw":3.390067},{"c":3.25,"h":3.34,"l":3.23,"n":1666,"o":3.33,"t":"2025-06-09T04:00:00Z","v":192583,"vw":3.288064},{"c":3.22,"h":3.2916,"l":3.195,"n":2065,"o":3.24,"t":"2025-06-10T04:00:00Z","v":184910,"vw":3.2252},{"c":3.21,"h":3.3368,"l":3.18,"n":2185,"o":3.21,"t":"2025-06-11T04:00:00Z","v":220283,"vw":3.237925},{"c":3.19,"h":3.25,"l":3.17,"n":1238,"o":3.19,"t":"2025-06-12T04:00:00Z","v":145507,"vw":3.205767},{"c":2.97,"h":3.15,"l":2.94,"n":2673,"o":3.12,"t":"2025-06-13T04:00:00Z","v":479379,"vw":3.056693},{"c":3.19,"h":3.22,"l":2.96,"n":1029,"o":2.98,"t":"2025-06-16T04:00:00Z","v":131248,"vw":3.146766},{"c":3.19,"h":3.32,"l":3.17,"n":1021,"o":3.18,"t":"2025-06-17T04:00:00Z","v":191916,"vw":3.273849},{"c":3.17,"h":3.2499,"l":3.135,"n":1016,"o":3.15,"t":"2025-06-18T04:00:00Z","v":82251,"vw":3.191252},{"c":3.08,"h":3.25,"l":3.08,"n":1316,"o":3.2,"t":"2025-06-20T04:00:00Z","v":70933,"vw":3.120931},{"c":3.25,"h":3.275,"l":3.05,"n":1595,"o":3.05,"t":"2025-06-23T04:00:00Z","v":200310,"vw":3.192753},{"c":3.37,"h":3.44,"l":3.23,"n":1308,"o":3.26,"t":"2025-06-24T04:00:00Z","v":227972,"vw":3.351619},{"c":3.33,"h":3.4,"l":3.32,"n":1709,"o":3.38,"t":"2025-06-25T04:00:00Z","v":131632,"vw":3.366464},{"c":3.47,"h":3.5,"l":3.3,"n":1849,"o":3.31,"t":"2025-06-26T04:00:00Z","v":360169,"vw":3.413284},{"c":3.43,"h":3.6,"l":3.375,"n":1495,"o":3.5,"t":"2025-06-27T04:00:00Z","v":388056,"vw":3.489009},{"c":3.36,"h":3.5186,"l":3.34,"n":1337,"o":3.47,"t":"2025-06-30T04:00:00Z","v":133862,"vw":3.390033},{"c":3.45,"h":3.45,"l":3.26,"n":1103,"o":3.34,"t":"2025-07-01T04:00:00Z","v":136460,"vw":3.357806},{"c":3.44,"h":3.48,"l":3.4,"n":1386,"o":3.44,"t":"2025-07-02T04:00:00Z","v":200996,"vw":3.460111},{"c":3.54,"h":3.55,"l":3.4,"n":938,"o":3.45,"t":"2025-07-03T04:00:00Z","v":289599,"vw":3.472198},{"c":4.1,"h":4.11,"l":3.51,"n":3471,"o":3.52,"t":"2025-07-07T04:00:00Z","v":956196,"vw":3.877243},{"c":4.22,"h":4.3,"l":3.93,"n":3136,"o":4.12,"t":"2025-07-08T04:00:00Z","v":447103,"vw":4.158681},{"c":4.52,"h":4.55,"l":4.15,"n":2278,"o":4.23,"t":"2025-07-09T04:00:00Z","v":388583,"vw":4.375805},{"c":4.54,"h":4.6501,"l":4.3801,"n":2098,"o":4.5,"t":"2025-07-10T04:00:00Z","v":362678,"vw":4.550779},{"c":4.62,"h":4.8,"l":4.4501,"n":1951,"o":4.52,"t":"2025-07-11T04:00:00Z","v":348228,"vw":4.639614},{"c":4.57,"h":4.74,"l":4.36,"n":1886,"o":4.55,"t":"2025-07-14T04:00:00Z","v":279662,"vw":4.578413},{"c":4.98,"h":4.9999,"l":4.6255,"n":3053,"o":4.64,"t":"2025-07-15T04:00:00Z","v":450746,"vw":4.841309},{"c":5.12,"h":5.15,"l":4.74,"n":3024,"o":4.93,"t":"2025-07-16T04:00:00Z","v":407847,"vw":5.011182},{"c":5.35,"h":5.43,"l":5.0904,"n":4214,"o":5.12,"t":"2025-07-17T04:00:00Z","v":563886,"vw":5.286242},{"c":5.74,"h":5.7899,"l":5.27,"n":4870,"o":5.37,"t":"2025-07-18T04:00:00Z","v":747215,"vw":5.543567},{"c":5.49,"h":5.89,"l":5.47,"n":4946,"o":5.75,"t":"2025-07-21T04:00:00Z","v":641970,"vw":5.711034},{"c":5.39,"h":5.5,"l":5.08,"n":4745,"o":5.5,"t":"2025-07-22T04:00:00Z","v":615300,"vw":5.247023},{"c":5.15,"h":5.37,"l":5.11,"n":2503,"o":5.37,"t":"2025-07-23T04:00:00Z","v":205751,"vw":5.19282},{"c":4.86,"h":5.25,"l":4.85,"n":3801,"o":5.15,"t":"2025-07-24T04:00:00Z","v":281272,"vw":5.040586},{"c":4.69,"h":4.795,"l":4.56,"n":3286,"o":4.75,"t":"2025-07-25T04:00:00Z","v":382951,"vw":4.676404},{"c":4.58,"h":4.82,"l":4.53,"n":2650,"o":4.76,"t":"2025-07-28T04:00:00Z","v":243707,"vw":4.628338},{"c":4.34,"h":4.61,"l":4.27,"n":2841,"o":4.58,"t":"2025-07-29T04:00:00Z","v":302318,"vw":4.384518},{"c":4.35,"h":4.6,"l":4.34,"n":3755,"o":4.36,"t":"2025-07-30T04:00:00Z","v":303315,"vw":4.485303},{"c":4.35,"h":4.4721,"l":4.26,"n":3004,"o":4.37,"t":"2025-07-31T04:00:00Z","v":240797,"vw":4.331507},{"c":3.75,"h":4.26,"l":3.7,"n":5244,"o":4.24,"t":"2025-08-01T04:00:00Z","v":446292,"vw":3.910117},{"c":3.96,"h":3.99,"l":3.795,"n":2482,"o":3.8,"t":"2025-08-04T04:00:00Z","v":180892,"vw":3.89659},{"c":3.55,"h":3.98,"l":3.54,"n":4004,"o":3.98,"t":"2025-08-05T04:00:00Z","v":311601,"vw":3.726307},{"c":3.5,"h":3.595,"l":3.435,"n":2772,"o":3.54,"t":"2025-08-06T04:00:00Z","v":271711,"vw":3.494731},{"c":3.31,"h":3.49,"l":3.28,"n":3644,"o":3.45,"t":"2025-08-07T04:00:00Z","v":254598,"vw":3.36312},{"c":3.3,"h":3.365,"l":3.25,"n":3571,"o":3.34,"t":"2025-08-08T04:00:00Z","v":278449,"vw":3.29871},{"c":3.13,"h":3.4198,"l":3.115,"n":4714,"o":3.3,"t":"2025-08-11T04:00:00Z","v":495375,"vw":3.201445},{"c":3.29,"h":3.32,"l":3.06,"n":4186,"o":3.12,"t":"2025-08-12T04:00:00Z","v":394748,"vw":3.245136},{"c":3.2,"h":3.32,"l":3.18,"n":2559,"o":3.32,"t":"2025-08-13T04:00:00Z","v":179893,"vw":3.2274},{"c":3.14,"h":3.18,"l":3.045,"n":2945,"o":3.18,"t":"2025-08-14T04:00:00Z","v":242478,"vw":3.105286},{"c":3.19,"h":3.31,"l":3.12,"n":3299,"o":3.28,"t":"2025-08-15T04:00:00Z","v":429967,"vw":3.201649},{"c":3.15,"h":3.25,"l":3.12,"n":2248,"o":3.12,"t":"2025-08-18T04:00:00Z","v":287142,"vw":3.183689},{"c":3.14,"h":3.36,"l":3.0935,"n":2410,"o":3.15,"t":"2025-08-19T04:00:00Z","v":283311,"vw":3.203868},{"c":3.04,"h":3.1401,"l":2.96,"n":2898,"o":3.14,"t":"2025-08-20T04:00:00Z","v":253445,"vw":3.003308},{"c":3.04,"h":3.0599,"l":2.98,"n":1894,"o":3,"t":"2025-08-21T04:00:00Z","v":139748,"vw":3.021817},{"c":3.11,"h":3.16,"l":3,"n":2462,"o":3.06,"t":"2025-08-22T04:00:00Z","v":210814,"vw":3.108336},{"c":3.02,"h":3.15,"l":3,"n":1946,"o":3.15,"t":"2025-08-25T04:00:00Z","v":171899,"vw":3.045711},{"c":3.2,"h":3.21,"l":3,"n":3012,"o":3,"t":"2025-08-26T04:00:00Z","v":321780,"vw":3.146856},{"c":3.01,"h":3.2404,"l":3.01,"n":2232,"o":3.22,"t":"2025-08-27T04:00:00Z","v":216721,"vw":3.069524},{"c":3.08,"h":3.12,"l":3.04,"n":2337,"o":3.05,"t":"2025-08-28T04:00:00Z","v":173877,"vw":3.077861},{"c":2.94,"h":3.09,"l":2.8614,"n":1440,"o":3.09,"t":"2025-08-29T04:00:00Z","v":232345,"vw":2.936273},{"c":2.93,"h":2.99,"l":2.87,"n":1691,"o":2.87,"t":"2025-09-02T04:00:00Z","v":139018,"vw":2.924454},{"c":2.91,"h":2.98,"l":2.845,"n":1430,"o":2.94,"t":"2025-09-03T04:00:00Z","v":156479,"vw":2.898845},{"c":2.93,"h":2.93,"l":2.82,"n":1067,"o":2.91,"t":"2025-09-04T04:00:00Z","v":73995,"vw":2.877398},{"c":2.92,"h":3,"l":2.8602,"n":1149,"o":2.97,"t":"2025-09-05T04:00:00Z","v":64020,"vw":2.918977},{"c":2.94,"h":2.96,"l":2.89,"n":1162,"o":2.92,"t":"2025-09-08T04:00:00Z","v":134190,"vw":2.924515},{"c":3.05,"h":3.06,"l":2.92,"n":1312,"o":2.93,"t":"2025-09-09T04:00:00Z","v":105371,"vw":2.99049},{"c":3.01,"h":3.11,"l":2.97,"n":1579,"o":3.1,"t":"2025-09-10T04:00:00Z","v":155424,"vw":3.044708},{"c":3.32,"h":3.325,"l":3.01,"n":1823,"o":3.01,"t":"2025-09-11T04:00:00Z","v":146387,"vw":3.20927},{"c":3.37,"h":3.39,"l":3.2357,"n":1113,"o":3.33,"t":"2025-09-12T04:00:00Z","v":124450,"vw":3.317076},{"c":3.42,"h":3.47,"l":3.38,"n":1612,"o":3.38,"t":"2025-09-15T04:00:00Z","v":152352,"vw":3.42878},{"c":3.39,"h":3.4699,"l":3.2328,"n":1225,"o":3.43,"t":"2025-09-16T04:00:00Z","v":81043,"vw":3.345389},{"c":3.41,"h":3.48,"l":3.32,"n":1199,"o":3.4,"t":"2025-09-17T04:00:00Z","v":143298,"vw":3.415814},{"c":3.68,"h":3.69,"l":3.45,"n":1751,"o":3.45,"t":"2025-09-18T04:00:00Z","v":168734,"vw":3.578061},{"c":3.66,"h":3.75,"l":3.59,"n":1637,"o":3.74,"t":"2025-09-19T04:00:00Z","v":254999,"vw":3.669078},{"c":3.82,"h":3.855,"l":3.65,"n":1648,"o":3.67,"t":"2025-09-22T04:00:00Z","v":171142,"vw":3.752988},{"c":3.96,"h":3.99,"l":3.73,"n":3092,"o":3.87,"t":"2025-09-23T04:00:00Z","v":278087,"vw":3.858971},{"c":4.01,"h":4.13,"l":3.92,"n":1958,"o":3.92,"t":"2025-09-24T04:00:00Z","v":170255,"vw":4.040337},{"c":3.81,"h":3.96,"l":3.7401,"n":1734,"o":3.96,"t":"2025-09-25T04:00:00Z","v":205943,"vw":3.834255},{"c":3.84,"h":3.925,"l":3.7777,"n":974,"o":3.82,"t":"2025-09-26T04:00:00Z","v":65294,"vw":3.838435},{"c":3.72,"h":3.9151,"l":3.5704,"n":2253,"o":3.85,"t":"2025-09-29T04:00:00Z","v":237011,"vw":3.702529},{"c":3.68,"h":3.7458,"l":3.59,"n":773,"o":3.72,"t":"2025-09-30T04:00:00Z","v":85368,"vw":3.664984},{"c":4.03,"h":4.05,"l":3.695,"n":2077,"o":3.75,"t":"2025-10-01T04:00:00Z","v":160605,"vw":3.900074},{"c":4.17,"h":4.3107,"l":4.01,"n":2352,"o":4.1,"t":"2025-10-02T04:00:00Z","v":219884,"vw":4.143635},{"c":4.91,"h":4.97,"l":4.05,"n":6285,"o":4.19,"t":"2025-10-03T04:00:00Z","v":806051,"vw":4.567501},{"c":4.82,"h":5.15,"l":4.71,"n":5861,"o":5,"t":"2025-10-06T04:00:00Z","v":583990,"vw":4.956145},{"c":4.62,"h":4.9552,"l":4.57,"n":2404,"o":4.87,"t":"2025-10-07T04:00:00Z","v":315480,"vw":4.73294},{"c":5.01,"h":5.05,"l":4.54,"n":2806,"o":4.69,"t":"2025-10-08T04:00:00Z","v":392044,"vw":4.908408},{"c":4.91,"h":5.01,"l":4.71,"n":1848,"o":5.01,"t":"2025-10-09T04:00:00Z","v":192295,"vw":4.88609},{"c":4.56,"h":5.0345,"l":4.54,"n":2037,"o":4.91,"t":"2025-10-10T04:00:00Z","v":169326,"vw":4.77436},{"c":4.83,"h":4.83,"l":4.56,"n":1495,"o":4.73,"t":"2025-10-13T04:00:00Z","v":131210,"vw":4.694223},{"c":4.65,"h":4.8,"l":4.51,"n":2083,"o":4.62,"t":"2025-10-14T04:00:00Z","v":208164,"vw":4.657787},{"c":5.31,"h":5.36,"l":4.6,"n":4007,"o":4.67,"t":"2025-10-15T04:00:00Z","v":608815,"vw":5.084275},{"c":4.95,"h":5.4996,"l":4.809,"n":2955,"o":5.41,"t":"2025-10-16T04:00:00Z","v":453523,"vw":5.042332},{"c":5.08,"h":5.1,"l":4.8046,"n":2602,"o":4.82,"t":"2025-10-17T04:00:00Z","v":421311,"vw":4.984541},{"c":12.97,"h":18.15,"l":7.34,"n":1141789,"o":7.5,"t":"2025-10-20T04:00:00Z","v":115840659,"vw":13.875769},{"c":10.86,"h":17.14,"l":10.59,"n":647429,"o":15.68,"t":"2025-10-21T04:00:00Z","v":61713456,"vw":13.045532},{"c":12.89,"h":13.7,"l":10.112,"n":180154,"o":10.19,"t":"2025-10-22T04:00:00Z","v":27602170,"vw":12.442063},{"c":11.42,"h":12.125,"l":10.62,"n":55839,"o":12.125,"t":"2025-10-23T04:00:00Z","v":9049973,"vw":11.243557},{"c":9.23,"h":11.68,"l":9.15,"n":50090,"o":10.785,"t":"2025-10-24T04:00:00Z","v":7804763,"vw":10.134407},{"c":12.05,"h":13.1299,"l":9.9,"n":121942,"o":10,"t":"2025-10-27T04:00:00Z","v":21302189,"vw":11.780942},{"c":11.43,"h":12.2,"l":11.01,"n":42222,"o":11.65,"t":"2025-10-28T04:00:00Z","v":6120909,"vw":11.564036},{"c":11.6,"h":13.3,"l":10.7,"n":59995,"o":11.755,"t":"2025-10-29T04:00:00Z","v":9440840,"vw":11.756029},{"c":11.06,"h":12.63,"l":10.4,"n":52098,"o":11.37,"t":"2025-10-30T04:00:00Z","v":8077104,"vw":11.15227},{"c":9.09,"h":10.5288,"l":8.96,"n":37367,"o":10,"t":"2025-10-31T04:00:00Z","v":6022111,"vw":9.480733},{"c":9.7,"h":9.73,"l":8.28,"n":23292,"o":8.95,"t":"2025-11-03T05:00:00Z","v":3482705,"vw":9.123834},{"c":8.76,"h":9.39,"l":8.73,"n":17886,"o":9.1,"t":"2025-11-04T05:00:00Z","v":2265678,"vw":8.960663},{"c":8.98,"h":9.02,"l":8.03,"n":14022,"o":8.8,"t":"2025-11-05T05:00:00Z","v":1692580,"vw":8.586768},{"c":8.385,"h":9.15,"l":8.08,"n":13013,"o":9.01,"t":"2025-11-06T05:00:00Z","v":1608867,"vw":8.424954},{"c":8.63,"h":8.63,"l":7.9,"n":11114,"o":8.06,"t":"2025-11-07T05:00:00Z","v":1269972,"vw":8.195099},{"c":8.32,"h":8.84,"l":8.0411,"n":10649,"o":8.82,"t":"2025-11-10T05:00:00Z","v":1263034,"vw":8.338177},{"c":7.99,"h":8.35,"l":7.84,"n":10777,"o":8.35,"t":"2025-11-11T05:00:00Z","v":1115160,"vw":8.008613},{"c":8.36,"h":8.45,"l":7.86,"n":10724,"o":8.075,"t":"2025-11-12T05:00:00Z","v":1177692,"vw":8.179764},{"c":7.51,"h":8.24,"l":7.36,"n":10816,"o":8.24,"t":"2025-11-13T05:00:00Z","v":1511105,"vw":7.630784},{"c":7.53,"h":7.6,"l":6.72,"n":16990,"o":7,"t":"2025-11-14T05:00:00Z","v":1463768,"vw":7.309309},{"c":7.4,"h":7.53,"l":7.19,"n":8555,"o":7.33,"t":"2025-11-17T05:00:00Z","v":646948,"vw":7.408714},{"c":7.34,"h":7.75,"l":7.25,"n":9132,"o":7.26,"t":"2025-11-18T05:00:00Z","v":766545,"vw":7.487944},{"c":7.07,"h":7.65,"l":7.04,"n":8327,"o":7.41,"t":"2025-11-19T05:00:00Z","v":731438,"vw":7.277779},{"c":6.87,"h":7.77,"l":6.855,"n":11380,"o":7.35,"t":"2025-11-20T05:00:00Z","v":887794,"vw":7.227815},{"c":6.11,"h":6.945,"l":6.04,"n":17898,"o":6.75,"t":"2025-11-21T05:00:00Z","v":1758958,"vw":6.316741},{"c":6.07,"h":6.15,"l":5.772,"n":12380,"o":6.11,"t":"2025-11-24T05:00:00Z","v":1199108,"vw":5.948331},{"c":6,"h":6.1025,"l":5.625,"n":11413,"o":6.04,"t":"2025-11-25T05:00:00Z","v":1154899,"vw":5.913729},{"c":6.29,"h":6.3,"l":5.96,"n":10527,"o":6.06,"t":"2025-11-26T05:00:00Z","v":895534,"vw":6.16763},{"c":6.36,"h":6.675,"l":6.2704,"n":4777,"o":6.31,"t":"2025-11-28T05:00:00Z","v":497640,"vw":6.471048},{"c":6.07,"h":6.33,"l":6.06,"n":7655,"o":6.21,"t":"2025-12-01T05:00:00Z","v":568591,"vw":6.15608},{"c":6.12,"h":6.43,"l":6.12,"n":6197,"o":6.12,"t":"2025-12-02T05:00:00Z","v":592014,"vw":6.218044},{"c":6.68,"h":6.73,"l":5.96,"n":6687,"o":6.13,"t":"2025-12-03T05:00:00Z","v":651203,"vw":6.486846},{"c":7.15,"h":7.16,"l":6.515,"n":8762,"o":6.61,"t":"2025-12-04T05:00:00Z","v":1098084,"vw":6.937565},{"c":6.75,"h":7.4,"l":6.66,"n":8287,"o":7.22,"t":"2025-12-05T05:00:00Z","v":828360,"vw":6.90916},{"c":6.86,"h":7.04,"l":6.69,"n":7017,"o":6.88,"t":"2025-12-08T05:00:00Z","v":555276,"vw":6.871409},{"c":7.14,"h":7.25,"l":6.7311,"n":7985,"o":6.92,"t":"2025-12-09T05:00:00Z","v":618940,"vw":7.105855},{"c":6.56,"h":7.09,"l":6.49,"n":8713,"o":7.06,"t":"2025-12-10T05:00:00Z","v":827427,"vw":6.646557},{"c":6.38,"h":6.53,"l":6.3,"n":6779,"o":6.5,"t":"2025-12-11T05:00:00Z","v":626349,"vw":6.40535},{"c":5.74,"h":6.4299,"l":5.735,"n":9810,"o":6.27,"t":"2025-12-12T05:00:00Z","v":1093116,"vw":5.94159},{"c":5.35,"h":5.88,"l":5.335,"n":9511,"o":5.82,"t":"2025-12-15T05:00:00Z","v":1214280,"vw":5.502416},{"c":5.43,"h":5.55,"l":5.27,"n":7597,"o":5.27,"t":"2025-12-16T05:00:00Z","v":975105,"vw":5.397603},{"c":5.28,"h":5.58,"l":5.26,"n":9772,"o":5.47,"t":"2025-12-17T05:00:00Z","v":1094474,"vw":5.406331},{"c":5.62,"h":5.825,"l":5.42,"n":8495,"o":5.42,"t":"2025-12-18T05:00:00Z","v":889122,"vw":5.657248},{"c":5.94,"h":6.08,"l":5.695,"n":9166,"o":5.7,"t":"2025-12-19T05:00:00Z","v":1166763,"vw":5.923639},{"c":6,"h":6.31,"l":5.7801,"n":8618,"o":5.91,"t":"2025-12-22T05:00:00Z","v":829416,"vw":6.13532},{"c":6.06,"h":6.1199,"l":5.91,"n":5017,"o":5.95,"t":"2025-12-23T05:00:00Z","v":465668,"vw":6.019524},{"c":6.06,"h":6.12,"l":5.8821,"n":4493,"o":6.04,"t":"2025-12-24T05:00:00Z","v":346942,"vw":6.012756},{"c":7.65,"h":8.72,"l":6.51,"n":100595,"o":6.65,"t":"2025-12-26T05:00:00Z","v":19529555,"vw":7.848335},{"c":6.9,"h":7.2809,"l":6.33,"n":22582,"o":7.275,"t":"2025-12-29T05:00:00Z","v":3688834,"vw":6.748571},{"c":6.435,"h":6.89,"l":6.43,"n":13823,"o":6.82,"t":"2025-12-30T05:00:00Z","v":1769596,"vw":6.61519},{"c":6.21,"h":6.62,"l":6.2,"n":13251,"o":6.4,"t":"2025-12-31T05:00:00Z","v":1762768,"vw":6.369475},{"c":6.73,"h":6.79,"l":6.35,"n":11701,"o":6.35,"t":"2026-01-02T05:00:00Z","v":1279255,"vw":6.625872},{"c":7.43,"h":7.57,"l":6.85,"n":12725,"o":6.86,"t":"2026-01-05T05:00:00Z","v":1642637,"vw":7.327322},{"c":7.76,"h":8,"l":7.21,"n":14095,"o":7.49,"t":"2026-01-06T05:00:00Z","v":1849102,"vw":7.632123},{"c":7.72,"h":8.026,"l":7.51,"n":9866,"o":7.77,"t":"2026-01-07T05:00:00Z","v":890436,"vw":7.797212},{"c":7.69,"h":8.1628,"l":7.61,"n":7426,"o":7.67,"t":"2026-01-08T05:00:00Z","v":806376,"vw":7.805993},{"c":7.85,"h":8.08,"l":7.664,"n":8359,"o":7.89,"t":"2026-01-09T05:00:00Z","v":1064132,"vw":7.896104},{"c":7.88,"h":7.99,"l":7.393,"n":9345,"o":7.84,"t":"2026-01-12T05:00:00Z","v":1045513,"vw":7.727812},{"c":7.68,"h":8.02,"l":7.555,"n":10451,"o":7.98,"t":"2026-01-13T05:00:00Z","v":1114713,"vw":7.793544},{"c":7.41,"h":8.898,"l":6.9,"n":53798,"o":8.86,"t":"2026-01-14T05:00:00Z","v":7213991,"vw":7.493989},{"c":7.71,"h":8.29,"l":7.24,"n":16779,"o":7.46,"t":"2026-01-15T05:00:00Z","v":2350339,"vw":7.845501},{"c":8.05,"h":8.09,"l":7.43,"n":12254,"o":7.77,"t":"2026-01-16T05:00:00Z","v":1459042,"vw":7.839881},{"c":8.735,"h":8.85,"l":7.61,"n":16514,"o":7.65,"t":"2026-01-20T05:00:00Z","v":2716575,"vw":8.526968},{"c":8.03,"h":9.2,"l":7.44,"n":20009,"o":8.79,"t":"2026-01-21T05:00:00Z","v":2880143,"vw":8.131363},{"c":7.78,"h":8.31,"l":7.68,"n":9709,"o":8.16,"t":"2026-01-22T05:00:00Z","v":933022,"vw":7.919083},{"c":8.34,"h":8.44,"l":7.52,"n":11676,"o":7.71,"t":"2026-01-23T05:00:00Z","v":1449419,"vw":8.089537},{"c":7.37,"h":8.2,"l":7.17,"n":11778,"o":8.2,"t":"2026-01-26T05:00:00Z","v":1337422,"vw":7.61092},{"c":7.53,"h":7.62,"l":7.1,"n":7941,"o":7.44,"t":"2026-01-27T05:00:00Z","v":684107,"vw":7.359762},{"c":7.85,"h":8.05,"l":7.53,"n":10893,"o":7.61,"t":"2026-01-28T05:00:00Z","v":1011392,"vw":7.849869},{"c":7.54,"h":7.9896,"l":6.96,"n":13810,"o":7.9,"t":"2026-01-29T05:00:00Z","v":1930741,"vw":7.411555},{"c":7.215,"h":8.44,"l":7.18,"n":19057,"o":7.36,"t":"2026-01-30T05:00:00Z","v":1976559,"vw":7.804128},{"c":7.23,"h":7.9,"l":7.07,"n":10436,"o":7.08,"t":"2026-02-02T05:00:00Z","v":1017465,"vw":7.443865},{"c":7.6,"h":7.74,"l":7.17,"n":15178,"o":7.32,"t":"2026-02-03T05:00:00Z","v":1313871,"vw":7.454483},{"c":6.515,"h":7.6518,"l":6.23,"n":17340,"o":7.64,"t":"2026-02-04T05:00:00Z","v":2345693,"vw":6.708693},{"c":6.1,"h":6.56,"l":6,"n":13100,"o":6.39,"t":"2026-02-05T05:00:00Z","v":1233285,"vw":6.165305},{"c":6.59,"h":6.85,"l":6.1201,"n":12610,"o":6.22,"t":"2026-02-06T05:00:00Z","v":1060138,"vw":6.519408},{"c":6.37,"h":6.615,"l":6.2,"n":7728,"o":6.6,"t":"2026-02-09T05:00:00Z","v":771776,"vw":6.375421},{"c":6.19,"h":6.5,"l":6.1558,"n":5611,"o":6.37,"t":"2026-02-10T05:00:00Z","v":437696,"vw":6.301479},{"c":6.17,"h":6.4,"l":6.03,"n":5067,"o":6.27,"t":"2026-02-11T05:00:00Z","v":463544,"vw":6.200326},{"c":5.9,"h":6.2799,"l":5.83,"n":5853,"o":6.21,"t":"2026-02-12T05:00:00Z","v":581675,"vw":5.972565},{"c":6.14,"h":6.33,"l":5.84,"n":5927,"o":5.86,"t":"2026-02-13T05:00:00Z","v":464976,"vw":6.100832},{"c":6.57,"h":6.68,"l":5.9001,"n":6144,"o":6.1,"t":"2026-02-17T05:00:00Z","v":613249,"vw":6.433262},{"c":6.97,"h":7.31,"l":6.65,"n":8771,"o":6.88,"t":"2026-02-18T05:00:00Z","v":1071702,"vw":6.996611},{"c":6.8,"h":6.99,"l":6.65,"n":5076,"o":6.9,"t":"2026-02-19T05:00:00Z","v":456927,"vw":6.796811},{"c":6.59,"h":7.015,"l":6.49,"n":6284,"o":6.75,"t":"2026-02-20T05:00:00Z","v":433047,"vw":6.660528},{"c":6.45,"h":6.59,"l":6.3,"n":4809,"o":6.5,"t":"2026-02-23T05:00:00Z","v":312811,"vw":6.465402},{"c":6.77,"h":6.888,"l":6.33,"n":5878,"o":6.33,"t":"2026-02-24T05:00:00Z","v":488939,"vw":6.760514},{"c":7.77,"h":7.84,"l":6.765,"n":9589,"o":6.77,"t":"2026-02-25T05:00:00Z","v":1142556,"vw":7.46976},{"c":8.17,"h":8.33,"l":7.43,"n":11283,"o":7.59,"t":"2026-02-26T05:00:00Z","v":1392928,"vw":8.070997},{"c":8.16,"h":8.4,"l":7.8032,"n":7620,"o":7.9,"t":"2026-02-27T05:00:00Z","v":791566,"vw":8.127328},{"c":8.69,"h":9.05,"l":7.81,"n":13201,"o":7.91,"t":"2026-03-02T05:00:00Z","v":1489000,"vw":8.611271},{"c":8.04,"h":8.518,"l":8,"n":7748,"o":8.225,"t":"2026-03-03T05:00:00Z","v":686190,"vw":8.184058},{"c":8.29,"h":8.343,"l":7.99,"n":5854,"o":8.17,"t":"2026-03-04T05:00:00Z","v":427922,"vw":8.174566},{"c":8.16,"h":8.41,"l":8,"n":5059,"o":8.22,"t":"2026-03-05T05:00:00Z","v":427602,"vw":8.121242},{"c":7.94,"h":8.35,"l":7.81,"n":6084,"o":7.81,"t":"2026-03-06T05:00:00Z","v":490360,"vw":8.029404},{"c":8.69,"h":8.69,"l":7.7,"n":7326,"o":7.77,"t":"2026-03-09T04:00:00Z","v":513445,"vw":8.294111},{"c":8.6,"h":9.04,"l":8.5,"n":8609,"o":8.595,"t":"2026-03-10T04:00:00Z","v":560188,"vw":8.736068},{"c":8.6,"h":8.745,"l":8.3155,"n":5304,"o":8.55,"t":"2026-03-11T04:00:00Z","v":429846,"vw":8.510505},{"c":8.19,"h":9.02,"l":8.15,"n":8425,"o":8.455,"t":"2026-03-12T04:00:00Z","v":852469,"vw":8.583811},{"c":8.51,"h":9.05,"l":8.19,"n":12144,"o":8.19,"t":"2026-03-13T04:00:00Z","v":1175928,"vw":8.715448},{"c":9.77,"h":10.11,"l":8.77,"n":17326,"o":8.77,"t":"2026-03-16T04:00:00Z","v":2233745,"vw":9.669754},{"c":8.485,"h":10.09,"l":8.44,"n":17187,"o":9.55,"t":"2026-03-17T04:00:00Z","v":1986927,"vw":9.350928},{"c":5.925,"h":8.03,"l":5.9,"n":25702,"o":7.97,"t":"2026-03-18T04:00:00Z","v":3978499,"vw":6.610194},{"c":6.23,"h":6.32,"l":5.5,"n":14618,"o":5.78,"t":"2026-03-19T04:00:00Z","v":2091983,"vw":5.937305},{"c":5.83,"h":6.205,"l":5.665,"n":13348,"o":6.15,"t":"2026-03-20T04:00:00Z","v":1266003,"vw":5.889164},{"c":5.97,"h":6.12,"l":5.7,"n":8334,"o":5.82,"t":"2026-03-23T04:00:00Z","v":924951,"vw":5.909156},{"c":5.96,"h":6.03,"l":5.7,"n":5639,"o":5.89,"t":"2026-03-24T04:00:00Z","v":540855,"vw":5.905153},{"c":6.3,"h":6.38,"l":6,"n":7743,"o":6.03,"t":"2026-03-25T04:00:00Z","v":766474,"vw":6.25293},{"c":5.88,"h":6.36,"l":5.77,"n":8350,"o":6.16,"t":"2026-03-26T04:00:00Z","v":859612,"vw":5.969113},{"c":5.27,"h":5.91,"l":5.14,"n":11324,"o":5.77,"t":"2026-03-27T04:00:00Z","v":1359935,"vw":5.369293},{"c":4.79,"h":5.3722,"l":4.64,"n":8564,"o":5.3,"t":"2026-03-30T04:00:00Z","v":886317,"vw":4.862406},{"c":5.14,"h":5.17,"l":4.82,"n":8035,"o":4.86,"t":"2026-03-31T04:00:00Z","v":539673,"vw":5.023234},{"c":5.27,"h":5.43,"l":5.2,"n":7510,"o":5.28,"t":"2026-04-01T04:00:00Z","v":517558,"vw":5.312932},{"c":5.44,"h":5.54,"l":5.02,"n":7193,"o":5.02,"t":"2026-04-02T04:00:00Z","v":438829,"vw":5.38525},{"c":5.43,"h":5.61,"l":5.22,"n":6236,"o":5.47,"t":"2026-04-06T04:00:00Z","v":562324,"vw":5.388337},{"c":5.16,"h":5.4,"l":5.14,"n":5377,"o":5.39,"t":"2026-04-07T04:00:00Z","v":461789,"vw":5.250671},{"c":5.44,"h":5.74,"l":5.41,"n":7464,"o":5.49,"t":"2026-04-08T04:00:00Z","v":711050,"vw":5.515824},{"c":5.58,"h":5.83,"l":5.44,"n":7799,"o":5.44,"t":"2026-04-09T04:00:00Z","v":582345,"vw":5.635082},{"c":5.6,"h":5.83,"l":5.585,"n":4840,"o":5.65,"t":"2026-04-10T04:00:00Z","v":410160,"vw":5.66124},{"c":6.18,"h":6.19,"l":5.46,"n":7087,"o":5.52,"t":"2026-04-13T04:00:00Z","v":790407,"vw":5.969866},{"c":6.25,"h":6.36,"l":6.09,"n":6715,"o":6.18,"t":"2026-04-14T04:00:00Z","v":666395,"vw":6.216164},{"c":6.35,"h":6.48,"l":6.16,"n":6477,"o":6.22,"t":"2026-04-15T04:00:00Z","v":533797,"vw":6.323319},{"c":6.41,"h":6.52,"l":6.24,"n":5594,"o":6.44,"t":"2026-04-16T04:00:00Z","v":545199,"vw":6.393647},{"c":6.48,"h":6.73,"l":6.375,"n":5394,"o":6.541,"t":"2026-04-17T04:00:00Z","v":608192,"vw":6.538097},{"c":6.46,"h":6.71,"l":6.37,"n":6167,"o":6.46,"t":"2026-04-20T04:00:00Z","v":619395,"vw":6.530216},{"c":6.53,"h":6.82,"l":6.48,"n":6983,"o":6.59,"t":"2026-04-21T04:00:00Z","v":731044,"vw":6.65351},{"c":7.55,"h":7.97,"l":6.7,"n":17312,"o":6.74,"t":"2026-04-22T04:00:00Z","v":2269109,"vw":7.496337},{"c":6.705,"h":7.48,"l":6.54,"n":8615,"o":7.44,"t":"2026-04-23T04:00:00Z","v":920448,"vw":6.848343},{"c":7.83,"h":7.97,"l":6.8793,"n":11523,"o":6.9,"t":"2026-04-24T04:00:00Z","v":1517577,"vw":7.526571},{"c":7.18,"h":7.77,"l":7.121,"n":9446,"o":7.77,"t":"2026-04-27T04:00:00Z","v":955035,"vw":7.286959},{"c":7.11,"h":7.44,"l":6.85,"n":8570,"o":7.15,"t":"2026-04-28T04:00:00Z","v":953437,"vw":7.157103},{"c":7.09,"h":7.2,"l":6.85,"n":5594,"o":7.13,"t":"2026-04-29T04:00:00Z","v":497972,"vw":7.016959},{"c":7.45,"h":7.5,"l":7.016,"n":9277,"o":7.14,"t":"2026-04-30T04:00:00Z","v":842242,"vw":7.334834},{"c":8.18,"h":8.23,"l":7.2,"n":12917,"o":7.39,"t":"2026-05-01T04:00:00Z","v":1694347,"vw":7.910017},{"c":7.81,"h":8.4,"l":7.67,"n":14013,"o":8.25,"t":"2026-05-04T04:00:00Z","v":1459295,"vw":7.915563},{"c":8,"h":8.0597,"l":7.4731,"n":8405,"o":7.8,"t":"2026-05-05T04:00:00Z","v":844667,"vw":7.778311},{"c":8.8,"h":8.86,"l":7.955,"n":12040,"o":8.16,"t":"2026-05-06T04:00:00Z","v":1110745,"vw":8.514523},{"c":8.14,"h":8.76,"l":7.87,"n":14259,"o":8.7,"t":"2026-05-07T04:00:00Z","v":1523265,"vw":8.202506},{"c":8.45,"h":8.53,"l":7.5301,"n":13442,"o":7.75,"t":"2026-05-08T04:00:00Z","v":1450504,"vw":8.148056},{"c":11.72,"h":12.42,"l":9.29,"n":102588,"o":9.29,"t":"2026-05-11T04:00:00Z","v":13878885,"vw":11.594139},{"c":11.54,"h":12.12,"l":10.41,"n":42417,"o":12.03,"t":"2026-05-12T04:00:00Z","v":4962289,"vw":11.231648},{"c":12.255,"h":13,"l":10.8,"n":37020,"o":11.61,"t":"2026-05-13T04:00:00Z","v":4426106,"vw":11.968705},{"c":10.86,"h":12.07,"l":9.96,"n":33665,"o":12.03,"t":"2026-05-14T04:00:00Z","v":4308368,"vw":10.629702},{"c":9.635,"h":10.82,"l":9.56,"n":17262,"o":9.91,"t":"2026-05-15T04:00:00Z","v":2012217,"vw":9.922788},{"c":8.96,"h":9.865,"l":8.82,"n":16649,"o":9.83,"t":"2026-05-18T04:00:00Z","v":1480564,"vw":9.121962},{"c":8.66,"h":8.98,"l":8.31,"n":17069,"o":8.87,"t":"2026-05-19T04:00:00Z","v":1422199,"vw":8.657551},{"c":9.12,"h":9.2,"l":8.51,"n":15999,"o":8.9,"t":"2026-05-20T04:00:00Z","v":1277655,"vw":8.899673},{"c":9.27,"h":9.63,"l":8.9,"n":15050,"o":9.06,"t":"2026-05-21T04:00:00Z","v":1326196,"vw":9.344363},{"c":9.66,"h":11.12,"l":9.48,"n":44923,"o":9.97,"t":"2026-05-22T04:00:00Z","v":5791581,"vw":10.222399},{"c":10.55,"h":11.3099,"l":9.98,"n":31855,"o":10.345,"t":"2026-05-26T04:00:00Z","v":3475339,"vw":10.829999},{"c":10.33,"h":11.63,"l":10,"n":31495,"o":11.04,"t":"2026-05-27T04:00:00Z","v":2846845,"vw":10.694095},{"c":10.64,"h":11.07,"l":10.1,"n":18180,"o":10.14,"t":"2026-05-28T04:00:00Z","v":1684475,"vw":10.744168},{"c":9.925,"h":10.78,"l":9.55,"n":18466,"o":10.78,"t":"2026-05-29T04:00:00Z","v":1855303,"vw":9.881896},{"c":10.905,"h":11.45,"l":9.66,"n":22590,"o":9.77,"t":"2026-06-01T04:00:00Z","v":2086735,"vw":10.766736},{"c":10.45,"h":11.6,"l":10.44,"n":18495,"o":10.8,"t":"2026-06-02T04:00:00Z","v":1726979,"vw":10.841775},{"c":9.76,"h":10.63,"l":9.7,"n":15934,"o":10.42,"t":"2026-06-03T04:00:00Z","v":1500485,"vw":9.934048},{"c":9.55,"h":9.66,"l":8.7,"n":14638,"o":9.38,"t":"2026-06-04T04:00:00Z","v":1302841,"vw":9.255658},{"c":8.01,"h":9.215,"l":7.94,"n":16697,"o":9.2,"t":"2026-06-05T04:00:00Z","v":1562290,"vw":8.340881},{"c":8.015,"h":8.66,"l":8.01,"n":12974,"o":8.4,"t":"2026-06-08T04:00:00Z","v":1254220,"vw":8.29018},{"c":7.63,"h":8.3366,"l":7.08,"n":14493,"o":8.28,"t":"2026-06-09T04:00:00Z","v":1483632,"vw":7.550642},{"c":7.29,"h":7.845,"l":7.22,"n":11337,"o":7.39,"t":"2026-06-10T04:00:00Z","v":988189,"vw":7.446732},{"c":7.93,"h":7.95,"l":7.32,"n":12282,"o":7.47,"t":"2026-06-11T04:00:00Z","v":1146052,"vw":7.625289},{"c":7.89,"h":7.96,"l":7.61,"n":11698,"o":7.86,"t":"2026-06-12T04:00:00Z","v":890001,"vw":7.845295},{"c":8.07,"h":8.53,"l":7.99,"n":12405,"o":8.45,"t":"2026-06-15T04:00:00Z","v":1145960,"vw":8.142582},{"c":7.55,"h":8.1467,"l":7.54,"n":9664,"o":7.97,"t":"2026-06-16T04:00:00Z","v":879373,"vw":7.720885},{"c":7.32,"h":7.77,"l":7.3,"n":11390,"o":7.49,"t":"2026-06-17T04:00:00Z","v":1060241,"vw":7.511049},{"c":7.58,"h":7.82,"l":7.36,"n":9646,"o":7.7,"t":"2026-06-18T04:00:00Z","v":833313,"vw":7.523186},{"c":7.36,"h":7.69,"l":7.23,"n":11082,"o":7.58,"t":"2026-06-22T04:00:00Z","v":925928,"vw":7.401593},{"c":6.87,"h":7.27,"l":6.81,"n":10155,"o":6.9,"t":"2026-06-23T04:00:00Z","v":902543,"vw":6.990885},{"c":6.63,"h":6.83,"l":6.39,"n":13955,"o":6.8,"t":"2026-06-24T04:00:00Z","v":1285021,"vw":6.555433},{"c":6.89,"h":7.03,"l":6.435,"n":14530,"o":6.8,"t":"2026-06-25T04:00:00Z","v":1431514,"vw":6.792773},{"c":6.84,"h":6.96,"l":6.59,"n":15188,"o":6.59,"t":"2026-06-26T04:00:00Z","v":5032506,"vw":6.82727},{"c":6.85,"h":6.98,"l":6.37,"n":13482,"o":6.76,"t":"2026-06-29T04:00:00Z","v":1044293,"vw":6.737988},{"c":7.73,"h":7.77,"l":6.99,"n":16548,"o":6.99,"t":"2026-06-30T04:00:00Z","v":1606548,"vw":7.483407},{"c":7.27,"h":7.675,"l":7.25,"n":12693,"o":7.54,"t":"2026-07-01T04:00:00Z","v":1054432,"vw":7.401711},{"c":6.82,"h":7.82,"l":6.71,"n":18462,"o":7.24,"t":"2026-07-02T04:00:00Z","v":1933095,"vw":7.11589},{"c":6.84,"h":7.18,"l":6.825,"n":11735,"o":6.96,"t":"2026-07-06T04:00:00Z","v":796374,"vw":6.972572},{"c":6.44,"h":6.68,"l":6.03,"n":16005,"o":6.68,"t":"2026-07-07T04:00:00Z","v":1543116,"vw":6.312304},{"c":6.55,"h":6.59,"l":6.15,"n":12359,"o":6.25,"t":"2026-07-08T04:00:00Z","v":817246,"vw":6.410619},{"c":6.77,"h":6.9,"l":6.62,"n":8929,"o":6.74,"t":"2026-07-09T04:00:00Z","v":679704,"vw":6.772682},{"c":6.58,"h":6.83,"l":6.43,"n":7123,"o":6.82,"t":"2026-07-10T04:00:00Z","v":561372,"vw":6.590873},{"c":6.06,"h":6.52,"l":6.05,"n":7422,"o":6.45,"t":"2026-07-13T04:00:00Z","v":518321,"vw":6.195168},{"c":6.2,"h":6.33,"l":6.15,"n":8672,"o":6.21,"t":"2026-07-14T04:00:00Z","v":478506,"vw":6.208101},{"c":6.14,"h":6.39,"l":5.87,"n":9338,"o":6.25,"t":"2026-07-15T04:00:00Z","v":840383,"vw":6.126241},{"c":5.385,"h":5.99,"l":5.3,"n":10639,"o":5.93,"t":"2026-07-16T04:00:00Z","v":1191507,"vw":5.514005},{"c":5.445,"h":5.705,"l":5.06,"n":11625,"o":5.21,"t":"2026-07-17T04:00:00Z","v":695249,"vw":5.417413},{"c":5.57,"h":5.7,"l":5.5,"n":6428,"o":5.53,"t":"2026-07-20T04:00:00Z","v":437373,"vw":5.594963},{"c":6.25,"h":6.345,"l":5.72,"n":11338,"o":5.72,"t":"2026-07-21T04:00:00Z","v":894988,"vw":6.216019},{"c":6.205,"h":6.48,"l":6.03,"n":7089,"o":6.03,"t":"2026-07-22T04:00:00Z","v":482362,"vw":6.255836},{"c":6.06,"h":6.22,"l":6,"n":7763,"o":6.09,"t":"2026-07-23T04:00:00Z","v":414653,"vw":6.080476},{"c":5.63,"h":6.11,"l":5.59,"n":8013,"o":6.11,"t":"2026-07-24T04:00:00Z","v":486580,"vw":5.717134},{"c":5.79,"h":6,"l":5.53,"n":6289,"o":5.78,"t":"2026-07-27T04:00:00Z","v":452662,"vw":5.705985},{"c":5.5,"h":5.71,"l":5.32,"n":7747,"o":5.71,"t":"2026-07-28T04:00:00Z","v":835642,"vw":5.471677},{"c":5.25,"h":5.75,"l":5.1809,"n":8098,"o":5.44,"t":"2026-07-29T04:00:00Z","v":609755,"vw":5.38491},{"c":5.84,"h":6.01,"l":5.41,"n":10680,"o":5.41,"t":"2026-07-30T04:00:00Z","v":1077618,"vw":5.808063},{"c":5.61,"h":6.09,"l":5.33,"n":12002,"o":5.43,"t":"2026-07-31T04:00:00Z","v":1093169,"vw":5.629602},{"c":6.07,"h":6.12,"l":5.59,"n":9140,"o":5.62,"t":"2026-08-03T04:00:00Z","v":531105,"vw":5.97024},{"c":6.83,"h":6.93,"l":6.3,"n":15067,"o":6.3,"t":"2026-08-04T04:00:00Z","v":1122997,"vw":6.695008},{"c":6.53,"h":6.785,"l":6.435,"n":7157,"o":6.74,"t":"2026-08-05T04:00:00Z","v":568593,"vw":6.557267},{"c":6.63,"h":6.82,"l":6.23,"n":11293,"o":6.32,"t":"2026-08-06T04:00:00Z","v":640771,"vw":6.650388},{"c":6.72,"h":6.97,"l":6.605,"n":5981,"o":6.74,"t":"2026-08-07T04:00:00Z","v":462771,"vw":6.735825},{"c":6.64,"h":6.85,"l":6.58,"n":6822,"o":6.71,"t":"2026-08-10T04:00:00Z","v":406136,"vw":6.669287},{"c":6.59,"h":6.74,"l":6.43,"n":7488,"o":6.7,"t":"2026-08-11T04:00:00Z","v":397697,"vw":6.561192},{"c":6.64,"h":6.87,"l":6.56,"n":5965,"o":6.79,"t":"2026-08-12T04:00:00Z","v":422544,"vw":6.660845},{"c":6.76,"h":6.885,"l":6.56,"n":8205,"o":6.56,"t":"2026-08-13T04:00:00Z","v":588827,"vw":6.765418},{"c":7.03,"h":7.24,"l":6.695,"n":7800,"o":6.73,"t":"2026-08-14T04:00:00Z","v":579937,"vw":7.018049},{"c":6.78,"h":7.1,"l":6.7102,"n":5901,"o":7.01,"t":"2026-08-17T04:00:00Z","v":467757,"vw":6.847584},{"c":6.32,"h":6.62,"l":6.22,"n":6304,"o":6.46,"t":"2026-08-18T04:00:00Z","v":478329,"vw":6.340684},{"c":5.97,"h":6.405,"l":5.96,"n":6628,"o":6.36,"t":"2026-08-19T04:00:00Z","v":542107,"vw":6.073847},{"c":5.95,"h":5.96,"l":5.7,"n":7710,"o":5.94,"t":"2026-08-20T04:00:00Z","v":525878,"vw":5.835799},{"c":5.99,"h":6.17,"l":5.81,"n":4778,"o":6.08,"t":"2026-08-21T04:00:00Z","v":458542,"vw":5.995686},{"c":5.72,"h":5.89,"l":5.63,"n":5567,"o":5.84,"t":"2026-08-24T04:00:00Z","v":369293,"vw":5.742617},{"c":5.96,"h":5.97,"l":5.73,"n":5335,"o":5.74,"t":"2026-08-25T04:00:00Z","v":335675,"vw":5.91511},{"c":5.83,"h":6.02,"l":5.79,"n":4732,"o":5.89,"t":"2026-08-26T04:00:00Z","v":244179,"vw":5.849118},{"c":5.94,"h":6.1729,"l":5.87,"n":5615,"o":6.08,"t":"2026-08-27T04:00:00Z","v":285224,"vw":5.965845},{"c":5.7,"h":5.91,"l":5.68,"n":5790,"o":5.87,"t":"2026-08-28T04:00:00Z","v":398175,"vw":5.755418},{"c":5.54,"h":5.815,"l":5.52,"n":5828,"o":5.7,"t":"2026-08-31T04:00:00Z","v":394192,"vw":5.602065},{"c":5.34,"h":5.455,"l":5.27,"n":6483,"o":5.42,"t":"2026-09-01T04:00:00Z","v":313083,"vw":5.344735},{"c":5.34,"h":5.44,"l":5.28,"n":5546,"o":5.385,"t":"2026-09-02T04:00:00Z","v":323313,"vw":5.336578},{"c":5.33,"h":5.51,"l":5.28,"n":4938,"o":5.4,"t":"2026-09-03T04:00:00Z","v":349196,"vw":5.364068},{"c":5.35,"h":5.45,"l":5.165,"n":6309,"o":5.35,"t":"2026-09-04T04:00:00Z","v":656305,"vw":5.301226},{"c":5.63,"h":5.645,"l":5.44,"n":7880,"o":5.46,"t":"2026-09-08T04:00:00Z","v":564703,"vw":5.56831},{"c":5.6,"h":5.84,"l":5.5318,"n":5964,"o":5.62,"t":"2026-09-09T04:00:00Z","v":462635,"vw":5.645384},{"c":5.31,"h":5.6,"l":5.3,"n":4788,"o":5.37,"t":"2026-09-10T04:00:00Z","v":407032,"vw":5.39695},{"c":5.11,"h":5.5,"l":5.085,"n":9355,"o":5.48,"t":"2026-09-11T04:00:00Z","v":725768,"vw":5.204609},{"c":4.98,"h":5.14,"l":4.872,"n":9039,"o":4.94,"t":"2026-09-14T04:00:00Z","v":806331,"vw":5.009853},{"c":4.9,"h":5.05,"l":4.89,"n":7671,"o":4.98,"t":"2026-09-15T04:00:00Z","v":566935,"vw":4.944136},{"c":4.805,"h":4.995,"l":4.75,"n":9394,"o":4.985,"t":"2026-09-16T04:00:00Z","v":782557,"vw":4.857499},{"c":5.22,"h":5.33,"l":5.0128,"n":7187,"o":5.04,"t":"2026-09-17T04:00:00Z","v":505564,"vw":5.231778},{"c":5.32,"h":5.33,"l":5.14,"n":7792,"o":5.24,"t":"2026-09-18T04:00:00Z","v":1233121,"vw":5.291463},{"c":5.57,"h":5.61,"l":5.33,"n":8161,"o":5.45,"t":"2026-09-21T04:00:00Z","v":541626,"vw":5.514732},{"c":5.86,"h":5.87,"l":5.56,"n":6528,"o":5.58,"t":"2026-09-22T04:00:00Z","v":447253,"vw":5.748359},{"c":5.625,"h":5.83,"l":5.57,"n":5029,"o":5.78,"t":"2026-09-23T04:00:00Z","v":325099,"vw":5.63272},{"c":5.51,"h":5.56,"l":5.385,"n":6926,"o":5.5,"t":"2026-09-24T04:00:00Z","v":331484,"vw":5.483317},{"c":5.61,"h":5.67,"l":5.53,"n":6042,"o":5.56,"t":"2026-09-25T04:00:00Z","v":309130,"vw":5.594165},{"c":5.43,"h":5.545,"l":5.39,"n":5803,"o":5.515,"t":"2026-09-28T04:00:00Z","v":287214,"vw":5.459339},{"c":5.46,"h":5.566,"l":5.405,"n":5526,"o":5.515,"t":"2026-09-29T04:00:00Z","v":327824,"vw":5.46408},{"c":5.445,"h":5.54,"l":5.41,"n":4074,"o":5.54,"t":"2026-09-30T04:00:00Z","v":251400,"vw":5.451309},{"c":5.46,"h":5.565,"l":5.28,"n":5654,"o":5.49,"t":"2026-10-01T04:00:00Z","v":389277,"vw":5.423057},{"c":5.61,"h":5.77,"l":5.59,"n":5869,"o":5.65,"t":"2026-10-02T04:00:00Z","v":403995,"vw":5.641251},{"c":5.64,"h":5.68,"l":5.445,"n":5757,"o":5.62,"t":"2026-10-05T04:00:00Z","v":378462,"vw":5.599465},{"c":5.58,"h":5.7599,"l":5.56,"n":4638,"o":5.72,"t":"2026-10-06T04:00:00Z","v":287309,"vw":5.646801},{"c":5.385,"h":5.44,"l":5.32,"n":4474,"o":5.358,"t":"2026-10-07T04:00:00Z","v":268640,"vw":5.386506},{"c":4.925,"h":5.32,"l":4.9,"n":5988,"o":5.302,"t":"2026-10-08T04:00:00Z","v":772262,"vw":4.999835},{"c":4.81,"h":5.08,"l":4.692,"n":6078,"o":5.08,"t":"2026-10-09T04:00:00Z","v":681247,"vw":4.792154},{"c":4.5,"h":4.77,"l":4.42,"n":7383,"o":4.75,"t":"2026-10-12T04:00:00Z","v":893474,"vw":4.49105},{"c":4.49,"h":4.545,"l":4.345,"n":5486,"o":4.44,"t":"2026-10-13T04:00:00Z","v":457433,"vw":4.445874},{"c":4.23,"h":4.405,"l":4.06,"n":8575,"o":4.4,"t":"2026-10-14T04:00:00Z","v":977944,"vw":4.184587},{"c":4.3,"h":4.3,"l":4.04,"n":6120,"o":4.15,"t":"2026-10-15T04:00:00Z","v":437300,"vw":4.19888},{"c":4.02,"h":4.26,"l":4.01,"n":4249,"o":4.26,"t":"2026-10-16T04:00:00Z","v":388202,"vw":4.095041},{"c":4.06,"h":4.18,"l":3.97,"n":5376,"o":4.16,"t":"2026-10-19T04:00:00Z","v":488726,"vw":4.066928},{"c":4.03,"h":4.1,"l":3.9,"n":3437,"o":4.02,"t":"2026-10-20T04:00:00Z","v":305005,"vw":4.016895},{"c":4.11,"h":4.16,"l":4,"n":3656,"o":4.11,"t":"2026-10-21T04:00:00Z","v":236151,"vw":4.088866},{"c":3.86,"h":4.06,"l":3.8,"n":4937,"o":3.96,"t":"2026-10-22T04:00:00Z","v":340765,"vw":3.92042}],"volatilityBars":[{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-09-21T08:45:00Z","v":135,"vw":5.33},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-09-21T09:00:00Z","v":300,"vw":5.39},{"c":5.6,"h":5.6,"l":5.4,"n":4,"o":5.4,"t":"2026-09-21T09:15:00Z","v":305,"vw":5.531034},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-21T09:45:00Z","v":100,"vw":5.4},{"c":5.4,"h":5.41,"l":5.4,"n":15,"o":5.41,"t":"2026-09-21T11:00:00Z","v":1602,"vw":5.401597},{"c":5.4,"h":5.5,"l":5.4,"n":8,"o":5.5,"t":"2026-09-21T11:30:00Z","v":370,"vw":5.453763},{"c":5.55,"h":5.55,"l":5.475,"n":12,"o":5.475,"t":"2026-09-21T12:15:00Z","v":649,"vw":5.492809},{"c":5.5,"h":5.55,"l":5.39,"n":11,"o":5.4,"t":"2026-09-21T12:30:00Z","v":2886,"vw":5.497776},{"c":5.372,"h":5.51,"l":5.372,"n":450,"o":5.45,"t":"2026-09-21T13:30:00Z","v":41072,"vw":5.440276},{"c":5.36,"h":5.3926,"l":5.35,"n":353,"o":5.37,"t":"2026-09-21T13:45:00Z","v":34952,"vw":5.369922},{"c":5.36,"h":5.37,"l":5.33,"n":363,"o":5.36,"t":"2026-09-21T14:00:00Z","v":16681,"vw":5.356457},{"c":5.46,"h":5.46,"l":5.355,"n":389,"o":5.355,"t":"2026-09-21T14:15:00Z","v":22212,"vw":5.400144},{"c":5.44,"h":5.4699,"l":5.44,"n":173,"o":5.46,"t":"2026-09-21T14:30:00Z","v":11218,"vw":5.448669},{"c":5.475,"h":5.48,"l":5.4352,"n":264,"o":5.44,"t":"2026-09-21T14:45:00Z","v":26707,"vw":5.458879},{"c":5.52,"h":5.53,"l":5.49,"n":345,"o":5.49,"t":"2026-09-21T15:00:00Z","v":17380,"vw":5.515002},{"c":5.56,"h":5.57,"l":5.53,"n":330,"o":5.53,"t":"2026-09-21T15:15:00Z","v":15309,"vw":5.557075},{"c":5.57,"h":5.57,"l":5.54,"n":272,"o":5.555,"t":"2026-09-21T15:30:00Z","v":14269,"vw":5.556863},{"c":5.58,"h":5.58,"l":5.56,"n":224,"o":5.56,"t":"2026-09-21T15:45:00Z","v":12772,"vw":5.572065},{"c":5.575,"h":5.61,"l":5.5749,"n":305,"o":5.575,"t":"2026-09-21T16:00:00Z","v":24983,"vw":5.59272},{"c":5.54,"h":5.58,"l":5.54,"n":259,"o":5.575,"t":"2026-09-21T16:15:00Z","v":18190,"vw":5.561634},{"c":5.54,"h":5.55,"l":5.54,"n":64,"o":5.55,"t":"2026-09-21T16:30:00Z","v":2014,"vw":5.541517},{"c":5.56,"h":5.57,"l":5.54,"n":197,"o":5.54,"t":"2026-09-21T16:45:00Z","v":11820,"vw":5.550977},{"c":5.565,"h":5.57,"l":5.56,"n":164,"o":5.56,"t":"2026-09-21T17:00:00Z","v":5614,"vw":5.566862},{"c":5.545,"h":5.57,"l":5.545,"n":177,"o":5.5693,"t":"2026-09-21T17:15:00Z","v":9481,"vw":5.551759},{"c":5.535,"h":5.55,"l":5.535,"n":154,"o":5.545,"t":"2026-09-21T17:30:00Z","v":5748,"vw":5.541529},{"c":5.545,"h":5.55,"l":5.535,"n":130,"o":5.54,"t":"2026-09-21T17:45:00Z","v":5366,"vw":5.540692},{"c":5.555,"h":5.555,"l":5.54,"n":205,"o":5.55,"t":"2026-09-21T18:00:00Z","v":12469,"vw":5.54453},{"c":5.535,"h":5.565,"l":5.51,"n":378,"o":5.555,"t":"2026-09-21T18:15:00Z","v":30878,"vw":5.533218},{"c":5.555,"h":5.555,"l":5.5308,"n":180,"o":5.535,"t":"2026-09-21T18:30:00Z","v":15138,"vw":5.538794},{"c":5.575,"h":5.61,"l":5.555,"n":311,"o":5.555,"t":"2026-09-21T18:45:00Z","v":30721,"vw":5.584201},{"c":5.57,"h":5.58,"l":5.57,"n":96,"o":5.58,"t":"2026-09-21T19:00:00Z","v":4397,"vw":5.573565},{"c":5.555,"h":5.58,"l":5.555,"n":184,"o":5.57,"t":"2026-09-21T19:15:00Z","v":10619,"vw":5.5673},{"c":5.575,"h":5.595,"l":5.55,"n":374,"o":5.555,"t":"2026-09-21T19:30:00Z","v":16694,"vw":5.57926},{"c":5.57,"h":5.575,"l":5.53,"n":858,"o":5.57,"t":"2026-09-21T19:45:00Z","v":52236,"vw":5.55445},{"c":5.57,"h":5.57,"l":5.57,"n":14,"o":5.57,"t":"2026-09-21T20:00:00Z","v":45512,"vw":5.57},{"c":5.6197,"h":5.62,"l":5.6,"n":11,"o":5.62,"t":"2026-09-21T20:15:00Z","v":733,"vw":5.61002},{"c":5.63,"h":5.63,"l":5.62,"n":2,"o":5.62,"t":"2026-09-21T20:30:00Z","v":300,"vw":5.625},{"c":5.6497,"h":5.6497,"l":5.63,"n":14,"o":5.63,"t":"2026-09-21T20:45:00Z","v":2188,"vw":5.643904},{"c":5.5452,"h":5.6466,"l":5.5452,"n":2,"o":5.6466,"t":"2026-09-21T21:45:00Z","v":2567,"vw":5.584701},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-21T22:00:00Z","v":100,"vw":5.55},{"c":5.5962,"h":5.5962,"l":5.5962,"n":1,"o":5.5962,"t":"2026-09-21T22:15:00Z","v":100,"vw":5.5962},{"c":5.6437,"h":5.6437,"l":5.6437,"n":1,"o":5.6437,"t":"2026-09-21T23:00:00Z","v":100,"vw":5.6437},{"c":5.6255,"h":5.6255,"l":5.6255,"n":1,"o":5.6255,"t":"2026-09-21T23:30:00Z","v":188,"vw":5.6255},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-09-22T08:15:00Z","v":178,"vw":5.54},{"c":5.51,"h":5.52,"l":5.51,"n":4,"o":5.52,"t":"2026-09-22T08:30:00Z","v":2498,"vw":5.51199},{"c":5.54,"h":5.54,"l":5.52,"n":5,"o":5.52,"t":"2026-09-22T08:45:00Z","v":239,"vw":5.529746},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-22T09:00:00Z","v":200,"vw":5.57},{"c":5.43,"h":5.43,"l":5.43,"n":3,"o":5.43,"t":"2026-09-22T09:15:00Z","v":301,"vw":5.43},{"c":5.64,"h":5.64,"l":5.57,"n":149,"o":5.64,"t":"2026-09-22T11:00:00Z","v":904,"vw":5.606443},{"c":5.79,"h":5.79,"l":5.58,"n":11,"o":5.58,"t":"2026-09-22T11:45:00Z","v":740,"vw":5.63885},{"c":5.54,"h":5.56,"l":5.54,"n":6,"o":5.56,"t":"2026-09-22T12:00:00Z","v":269,"vw":5.547547},{"c":5.625,"h":5.675,"l":5.56,"n":342,"o":5.58,"t":"2026-09-22T13:30:00Z","v":37729,"vw":5.618058},{"c":5.63,"h":5.64,"l":5.56,"n":282,"o":5.63,"t":"2026-09-22T13:45:00Z","v":30278,"vw":5.602583},{"c":5.66,"h":5.66,"l":5.615,"n":173,"o":5.615,"t":"2026-09-22T14:00:00Z","v":9141,"vw":5.635606},{"c":5.595,"h":5.665,"l":5.595,"n":143,"o":5.665,"t":"2026-09-22T14:15:00Z","v":12103,"vw":5.615082},{"c":5.61,"h":5.63,"l":5.61,"n":184,"o":5.61,"t":"2026-09-22T14:30:00Z","v":17062,"vw":5.613028},{"c":5.63,"h":5.64,"l":5.6,"n":147,"o":5.61,"t":"2026-09-22T14:45:00Z","v":6947,"vw":5.61531},{"c":5.72,"h":5.72,"l":5.63,"n":329,"o":5.63,"t":"2026-09-22T15:00:00Z","v":29694,"vw":5.68147},{"c":5.72,"h":5.735,"l":5.71,"n":132,"o":5.72,"t":"2026-09-22T15:15:00Z","v":9542,"vw":5.724372},{"c":5.75,"h":5.75,"l":5.695,"n":228,"o":5.72,"t":"2026-09-22T15:30:00Z","v":16889,"vw":5.721255},{"c":5.75,"h":5.765,"l":5.74,"n":190,"o":5.7493,"t":"2026-09-22T15:45:00Z","v":10061,"vw":5.748736},{"c":5.775,"h":5.79,"l":5.76,"n":154,"o":5.76,"t":"2026-09-22T16:00:00Z","v":9219,"vw":5.776433},{"c":5.73,"h":5.775,"l":5.72,"n":146,"o":5.775,"t":"2026-09-22T16:15:00Z","v":9197,"vw":5.746838},{"c":5.755,"h":5.76,"l":5.73,"n":99,"o":5.73,"t":"2026-09-22T16:30:00Z","v":5884,"vw":5.745875},{"c":5.785,"h":5.785,"l":5.755,"n":138,"o":5.755,"t":"2026-09-22T16:45:00Z","v":7393,"vw":5.770572},{"c":5.755,"h":5.79,"l":5.755,"n":202,"o":5.78,"t":"2026-09-22T17:00:00Z","v":13997,"vw":5.778881},{"c":5.76,"h":5.77,"l":5.7408,"n":174,"o":5.755,"t":"2026-09-22T17:15:00Z","v":9257,"vw":5.754198},{"c":5.79,"h":5.79,"l":5.76,"n":112,"o":5.77,"t":"2026-09-22T17:30:00Z","v":6667,"vw":5.771977},{"c":5.85,"h":5.86,"l":5.79,"n":215,"o":5.79,"t":"2026-09-22T17:45:00Z","v":16005,"vw":5.819401},{"c":5.86,"h":5.87,"l":5.8301,"n":181,"o":5.8301,"t":"2026-09-22T18:00:00Z","v":10146,"vw":5.852251},{"c":5.855,"h":5.87,"l":5.8401,"n":267,"o":5.86,"t":"2026-09-22T18:15:00Z","v":14008,"vw":5.858274},{"c":5.83,"h":5.86,"l":5.83,"n":156,"o":5.86,"t":"2026-09-22T18:30:00Z","v":12459,"vw":5.838995},{"c":5.84,"h":5.845,"l":5.825,"n":137,"o":5.8393,"t":"2026-09-22T18:45:00Z","v":8016,"vw":5.833873},{"c":5.835,"h":5.84,"l":5.83,"n":112,"o":5.84,"t":"2026-09-22T19:00:00Z","v":5650,"vw":5.833292},{"c":5.83,"h":5.85,"l":5.83,"n":209,"o":5.835,"t":"2026-09-22T19:15:00Z","v":14052,"vw":5.83849},{"c":5.84,"h":5.85,"l":5.83,"n":326,"o":5.83,"t":"2026-09-22T19:30:00Z","v":18645,"vw":5.841582},{"c":5.87,"h":5.87,"l":5.84,"n":822,"o":5.84,"t":"2026-09-22T19:45:00Z","v":51176,"vw":5.857701},{"c":5.86,"h":5.86,"l":5.86,"n":11,"o":5.86,"t":"2026-09-22T20:00:00Z","v":36849,"vw":5.86},{"c":5.915,"h":5.915,"l":5.87,"n":15,"o":5.87,"t":"2026-09-22T20:30:00Z","v":3229,"vw":5.881565},{"c":5.8147,"h":5.8147,"l":5.8147,"n":1,"o":5.8147,"t":"2026-09-22T20:45:00Z","v":200,"vw":5.8147},{"c":5.8931,"h":5.8931,"l":5.8931,"n":1,"o":5.8931,"t":"2026-09-22T21:45:00Z","v":500,"vw":5.8931},{"c":5.8012,"h":5.8012,"l":5.8012,"n":1,"o":5.8012,"t":"2026-09-23T09:00:00Z","v":300,"vw":5.8012},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-23T09:15:00Z","v":498,"vw":5.8},{"c":5.801,"h":5.801,"l":5.801,"n":7,"o":5.801,"t":"2026-09-23T09:45:00Z","v":406,"vw":5.801},{"c":5.8,"h":5.8,"l":5.8,"n":22,"o":5.8,"t":"2026-09-23T11:15:00Z","v":913,"vw":5.8},{"c":5.79,"h":5.81,"l":5.79,"n":10,"o":5.8,"t":"2026-09-23T11:30:00Z","v":1337,"vw":5.792529},{"c":5.6322,"h":5.83,"l":5.63,"n":236,"o":5.78,"t":"2026-09-23T13:30:00Z","v":17220,"vw":5.712121},{"c":5.63,"h":5.645,"l":5.57,"n":129,"o":5.645,"t":"2026-09-23T13:45:00Z","v":13857,"vw":5.613238},{"c":5.615,"h":5.675,"l":5.615,"n":200,"o":5.6369,"t":"2026-09-23T14:00:00Z","v":28729,"vw":5.639369},{"c":5.6,"h":5.62,"l":5.57,"n":163,"o":5.615,"t":"2026-09-23T14:15:00Z","v":11948,"vw":5.596938},{"c":5.63,"h":5.65,"l":5.58,"n":177,"o":5.59,"t":"2026-09-23T14:30:00Z","v":12862,"vw":5.621276},{"c":5.685,"h":5.69,"l":5.62,"n":162,"o":5.62,"t":"2026-09-23T14:45:00Z","v":11371,"vw":5.661621},{"c":5.67,"h":5.6967,"l":5.66,"n":64,"o":5.67,"t":"2026-09-23T15:00:00Z","v":2639,"vw":5.673307},{"c":5.68,"h":5.69,"l":5.68,"n":57,"o":5.68,"t":"2026-09-23T15:15:00Z","v":3078,"vw":5.681035},{"c":5.68,"h":5.7,"l":5.65,"n":109,"o":5.68,"t":"2026-09-23T15:30:00Z","v":9340,"vw":5.676952},{"c":5.6492,"h":5.67,"l":5.6348,"n":74,"o":5.67,"t":"2026-09-23T15:45:00Z","v":4739,"vw":5.658982},{"c":5.635,"h":5.635,"l":5.63,"n":31,"o":5.63,"t":"2026-09-23T16:00:00Z","v":1770,"vw":5.630942},{"c":5.62,"h":5.635,"l":5.62,"n":66,"o":5.635,"t":"2026-09-23T16:15:00Z","v":6635,"vw":5.623696},{"c":5.62,"h":5.64,"l":5.62,"n":138,"o":5.63,"t":"2026-09-23T16:30:00Z","v":11119,"vw":5.636247},{"c":5.61,"h":5.61,"l":5.6,"n":51,"o":5.61,"t":"2026-09-23T16:45:00Z","v":1637,"vw":5.6057},{"c":5.574,"h":5.615,"l":5.57,"n":124,"o":5.6115,"t":"2026-09-23T17:00:00Z","v":5056,"vw":5.581925},{"c":5.59,"h":5.6,"l":5.575,"n":88,"o":5.575,"t":"2026-09-23T17:15:00Z","v":3929,"vw":5.590586},{"c":5.59,"h":5.61,"l":5.575,"n":113,"o":5.5825,"t":"2026-09-23T17:30:00Z","v":9742,"vw":5.599376},{"c":5.6,"h":5.61,"l":5.6,"n":124,"o":5.6,"t":"2026-09-23T17:45:00Z","v":4541,"vw":5.605708},{"c":5.615,"h":5.63,"l":5.605,"n":128,"o":5.605,"t":"2026-09-23T18:00:00Z","v":16972,"vw":5.618531},{"c":5.63,"h":5.635,"l":5.62,"n":67,"o":5.62,"t":"2026-09-23T18:15:00Z","v":2475,"vw":5.628169},{"c":5.62,"h":5.63,"l":5.615,"n":76,"o":5.62,"t":"2026-09-23T18:30:00Z","v":3547,"vw":5.619894},{"c":5.6301,"h":5.64,"l":5.62,"n":82,"o":5.62,"t":"2026-09-23T18:45:00Z","v":4542,"vw":5.629587},{"c":5.645,"h":5.645,"l":5.63,"n":128,"o":5.64,"t":"2026-09-23T19:00:00Z","v":6967,"vw":5.635898},{"c":5.635,"h":5.645,"l":5.635,"n":161,"o":5.64,"t":"2026-09-23T19:15:00Z","v":7692,"vw":5.640585},{"c":5.64,"h":5.65,"l":5.63,"n":201,"o":5.63,"t":"2026-09-23T19:30:00Z","v":12104,"vw":5.639021},{"c":5.625,"h":5.64,"l":5.605,"n":802,"o":5.63,"t":"2026-09-23T19:45:00Z","v":48939,"vw":5.622929},{"c":5.5745,"h":5.625,"l":5.5745,"n":13,"o":5.625,"t":"2026-09-23T20:00:00Z","v":33590,"vw":5.624836},{"c":5.5999,"h":5.6,"l":5.5999,"n":2,"o":5.6,"t":"2026-09-23T21:15:00Z","v":500,"vw":5.59995},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-23T23:45:00Z","v":926,"vw":5.62},{"c":5.4776,"h":5.4776,"l":5.4776,"n":2,"o":5.4776,"t":"2026-09-24T08:00:00Z","v":134,"vw":5.4776},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-24T13:00:00Z","v":500,"vw":5.56},{"c":5.545,"h":5.56,"l":5.46,"n":162,"o":5.5,"t":"2026-09-24T13:30:00Z","v":12630,"vw":5.511288},{"c":5.52,"h":5.545,"l":5.48,"n":160,"o":5.53,"t":"2026-09-24T13:45:00Z","v":22572,"vw":5.511331},{"c":5.49,"h":5.54,"l":5.49,"n":283,"o":5.5,"t":"2026-09-24T14:00:00Z","v":15118,"vw":5.518512},{"c":5.49,"h":5.5,"l":5.48,"n":153,"o":5.48,"t":"2026-09-24T14:15:00Z","v":6702,"vw":5.484882},{"c":5.48,"h":5.52,"l":5.48,"n":217,"o":5.4801,"t":"2026-09-24T14:30:00Z","v":9554,"vw":5.502099},{"c":5.45,"h":5.495,"l":5.445,"n":129,"o":5.49,"t":"2026-09-24T14:45:00Z","v":12534,"vw":5.460414},{"c":5.42,"h":5.4621,"l":5.42,"n":104,"o":5.46,"t":"2026-09-24T15:00:00Z","v":4717,"vw":5.44542},{"c":5.43,"h":5.44,"l":5.415,"n":266,"o":5.425,"t":"2026-09-24T15:15:00Z","v":16078,"vw":5.430198},{"c":5.42,"h":5.43,"l":5.41,"n":208,"o":5.425,"t":"2026-09-24T15:30:00Z","v":7864,"vw":5.422364},{"c":5.425,"h":5.43,"l":5.4,"n":271,"o":5.43,"t":"2026-09-24T15:45:00Z","v":13196,"vw":5.417079},{"c":5.41,"h":5.42,"l":5.385,"n":229,"o":5.42,"t":"2026-09-24T16:00:00Z","v":21382,"vw":5.39934},{"c":5.48,"h":5.518,"l":5.415,"n":328,"o":5.415,"t":"2026-09-24T16:15:00Z","v":18110,"vw":5.47587},{"c":5.49,"h":5.52,"l":5.465,"n":181,"o":5.47,"t":"2026-09-24T16:30:00Z","v":6037,"vw":5.495312},{"c":5.51,"h":5.51,"l":5.48,"n":125,"o":5.48,"t":"2026-09-24T16:45:00Z","v":6341,"vw":5.494655},{"c":5.495,"h":5.515,"l":5.49,"n":144,"o":5.51,"t":"2026-09-24T17:00:00Z","v":7995,"vw":5.505709},{"c":5.49,"h":5.51,"l":5.48,"n":150,"o":5.48,"t":"2026-09-24T17:15:00Z","v":3799,"vw":5.502566},{"c":5.46,"h":5.49,"l":5.46,"n":139,"o":5.49,"t":"2026-09-24T17:30:00Z","v":4794,"vw":5.473719},{"c":5.47,"h":5.48,"l":5.47,"n":82,"o":5.47,"t":"2026-09-24T17:45:00Z","v":2494,"vw":5.477593},{"c":5.48,"h":5.48,"l":5.46,"n":172,"o":5.48,"t":"2026-09-24T18:00:00Z","v":7611,"vw":5.478024},{"c":5.49,"h":5.5,"l":5.48,"n":122,"o":5.48,"t":"2026-09-24T18:15:00Z","v":3122,"vw":5.489474},{"c":5.47,"h":5.495,"l":5.47,"n":282,"o":5.49,"t":"2026-09-24T18:30:00Z","v":9721,"vw":5.484311},{"c":5.5,"h":5.505,"l":5.47,"n":234,"o":5.47,"t":"2026-09-24T18:45:00Z","v":10291,"vw":5.484705},{"c":5.505,"h":5.515,"l":5.495,"n":221,"o":5.5,"t":"2026-09-24T19:00:00Z","v":9408,"vw":5.501732},{"c":5.515,"h":5.53,"l":5.505,"n":258,"o":5.505,"t":"2026-09-24T19:15:00Z","v":6281,"vw":5.517348},{"c":5.53,"h":5.53,"l":5.5009,"n":273,"o":5.51,"t":"2026-09-24T19:30:00Z","v":17184,"vw":5.516529},{"c":5.505,"h":5.53,"l":5.5,"n":764,"o":5.53,"t":"2026-09-24T19:45:00Z","v":35000,"vw":5.511065},{"c":5.51,"h":5.51,"l":5.51,"n":9,"o":5.51,"t":"2026-09-24T20:00:00Z","v":26815,"vw":5.51},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-09-24T20:45:00Z","v":100,"vw":5.6},{"c":5.78,"h":5.91,"l":5.78,"n":9,"o":5.91,"t":"2026-09-25T08:00:00Z","v":1408,"vw":5.799259},{"c":5.6,"h":5.6,"l":5.6,"n":13,"o":5.6,"t":"2026-09-25T11:00:00Z","v":227,"vw":5.6},{"c":5.655,"h":5.655,"l":5.57,"n":25,"o":5.57,"t":"2026-09-25T12:00:00Z","v":410,"vw":5.626667},{"c":5.72,"h":5.72,"l":5.72,"n":11,"o":5.72,"t":"2026-09-25T12:45:00Z","v":144,"vw":5.72},{"c":5.66,"h":5.72,"l":5.66,"n":30,"o":5.72,"t":"2026-09-25T13:15:00Z","v":509,"vw":5.679891},{"c":5.56,"h":5.6,"l":5.5301,"n":215,"o":5.56,"t":"2026-09-25T13:30:00Z","v":14539,"vw":5.561031},{"c":5.6,"h":5.61,"l":5.53,"n":207,"o":5.545,"t":"2026-09-25T13:45:00Z","v":14714,"vw":5.562894},{"c":5.59,"h":5.61,"l":5.56,"n":223,"o":5.6,"t":"2026-09-25T14:00:00Z","v":13868,"vw":5.593155},{"c":5.57,"h":5.59,"l":5.55,"n":118,"o":5.57,"t":"2026-09-25T14:15:00Z","v":5300,"vw":5.568782},{"c":5.64,"h":5.64,"l":5.585,"n":59,"o":5.585,"t":"2026-09-25T14:30:00Z","v":7724,"vw":5.634917},{"c":5.59,"h":5.64,"l":5.59,"n":193,"o":5.615,"t":"2026-09-25T14:45:00Z","v":13069,"vw":5.605836},{"c":5.648,"h":5.648,"l":5.61,"n":62,"o":5.61,"t":"2026-09-25T15:00:00Z","v":1987,"vw":5.622475},{"c":5.64,"h":5.65,"l":5.6104,"n":103,"o":5.63,"t":"2026-09-25T15:15:00Z","v":8446,"vw":5.619123},{"c":5.59,"h":5.67,"l":5.59,"n":208,"o":5.65,"t":"2026-09-25T15:30:00Z","v":8899,"vw":5.641002},{"c":5.62,"h":5.635,"l":5.575,"n":111,"o":5.575,"t":"2026-09-25T15:45:00Z","v":6784,"vw":5.607652},{"c":5.645,"h":5.655,"l":5.615,"n":213,"o":5.615,"t":"2026-09-25T16:00:00Z","v":8439,"vw":5.641722},{"c":5.655,"h":5.655,"l":5.63,"n":183,"o":5.6499,"t":"2026-09-25T16:15:00Z","v":7142,"vw":5.643932},{"c":5.62,"h":5.6499,"l":5.615,"n":141,"o":5.64,"t":"2026-09-25T16:30:00Z","v":6825,"vw":5.627468},{"c":5.61,"h":5.63,"l":5.61,"n":114,"o":5.61,"t":"2026-09-25T16:45:00Z","v":7982,"vw":5.6167},{"c":5.61,"h":5.61,"l":5.61,"n":37,"o":5.61,"t":"2026-09-25T17:00:00Z","v":1465,"vw":5.61},{"c":5.57,"h":5.605,"l":5.57,"n":146,"o":5.605,"t":"2026-09-25T17:15:00Z","v":17573,"vw":5.584341},{"c":5.57,"h":5.58,"l":5.56,"n":106,"o":5.57,"t":"2026-09-25T17:30:00Z","v":6926,"vw":5.569373},{"c":5.5601,"h":5.575,"l":5.56,"n":111,"o":5.575,"t":"2026-09-25T17:45:00Z","v":3699,"vw":5.565571},{"c":5.555,"h":5.57,"l":5.55,"n":192,"o":5.5667,"t":"2026-09-25T18:00:00Z","v":9340,"vw":5.56136},{"c":5.55,"h":5.5556,"l":5.535,"n":146,"o":5.555,"t":"2026-09-25T18:15:00Z","v":7980,"vw":5.54915},{"c":5.55,"h":5.56,"l":5.54,"n":82,"o":5.54,"t":"2026-09-25T18:30:00Z","v":2754,"vw":5.550786},{"c":5.57,"h":5.58,"l":5.55,"n":58,"o":5.55,"t":"2026-09-25T18:45:00Z","v":3866,"vw":5.563},{"c":5.585,"h":5.59,"l":5.57,"n":183,"o":5.57,"t":"2026-09-25T19:00:00Z","v":9771,"vw":5.581678},{"c":5.575,"h":5.59,"l":5.57,"n":131,"o":5.59,"t":"2026-09-25T19:15:00Z","v":7914,"vw":5.582569},{"c":5.575,"h":5.585,"l":5.56,"n":304,"o":5.575,"t":"2026-09-25T19:30:00Z","v":13291,"vw":5.570293},{"c":5.6,"h":5.61,"l":5.57,"n":903,"o":5.575,"t":"2026-09-25T19:45:00Z","v":44124,"vw":5.594173},{"c":5.61,"h":5.61,"l":5.61,"n":10,"o":5.61,"t":"2026-09-25T20:00:00Z","v":35345,"vw":5.61},{"c":5.4,"h":5.4,"l":5.4,"n":23,"o":5.4,"t":"2026-09-28T10:15:00Z","v":594,"vw":5.4},{"c":5.48,"h":5.48,"l":5.48,"n":4,"o":5.48,"t":"2026-09-28T11:00:00Z","v":302,"vw":5.48},{"c":5.498,"h":5.545,"l":5.47,"n":278,"o":5.515,"t":"2026-09-28T13:30:00Z","v":9918,"vw":5.518689},{"c":5.51,"h":5.515,"l":5.4703,"n":48,"o":5.4703,"t":"2026-09-28T13:45:00Z","v":1944,"vw":5.488717},{"c":5.47,"h":5.52,"l":5.47,"n":218,"o":5.5,"t":"2026-09-28T14:00:00Z","v":10272,"vw":5.50347},{"c":5.5,"h":5.5,"l":5.46,"n":194,"o":5.47,"t":"2026-09-28T14:15:00Z","v":14959,"vw":5.487474},{"c":5.46,"h":5.5,"l":5.46,"n":196,"o":5.5,"t":"2026-09-28T14:30:00Z","v":6865,"vw":5.477196},{"c":5.44,"h":5.45,"l":5.41,"n":215,"o":5.45,"t":"2026-09-28T14:45:00Z","v":11259,"vw":5.432432},{"c":5.41,"h":5.45,"l":5.4,"n":158,"o":5.44,"t":"2026-09-28T15:00:00Z","v":6844,"vw":5.42546},{"c":5.43,"h":5.44,"l":5.39,"n":148,"o":5.4006,"t":"2026-09-28T15:15:00Z","v":8243,"vw":5.411295},{"c":5.4386,"h":5.4499,"l":5.43,"n":80,"o":5.44,"t":"2026-09-28T15:30:00Z","v":3847,"vw":5.442046},{"c":5.47,"h":5.475,"l":5.43,"n":131,"o":5.435,"t":"2026-09-28T15:45:00Z","v":7020,"vw":5.449935},{"c":5.46,"h":5.475,"l":5.455,"n":73,"o":5.47,"t":"2026-09-28T16:00:00Z","v":2899,"vw":5.469688},{"c":5.535,"h":5.538,"l":5.46,"n":209,"o":5.46,"t":"2026-09-28T16:15:00Z","v":14492,"vw":5.495721},{"c":5.47,"h":5.535,"l":5.47,"n":92,"o":5.535,"t":"2026-09-28T16:30:00Z","v":3644,"vw":5.504855},{"c":5.46,"h":5.495,"l":5.46,"n":105,"o":5.48,"t":"2026-09-28T16:45:00Z","v":4834,"vw":5.47254},{"c":5.5001,"h":5.52,"l":5.455,"n":199,"o":5.465,"t":"2026-09-28T17:00:00Z","v":17388,"vw":5.49704},{"c":5.495,"h":5.5177,"l":5.49,"n":111,"o":5.5,"t":"2026-09-28T17:15:00Z","v":6344,"vw":5.494527},{"c":5.475,"h":5.49,"l":5.4622,"n":105,"o":5.48,"t":"2026-09-28T17:30:00Z","v":4862,"vw":5.478583},{"c":5.48,"h":5.495,"l":5.475,"n":104,"o":5.475,"t":"2026-09-28T17:45:00Z","v":3886,"vw":5.486226},{"c":5.48,"h":5.51,"l":5.48,"n":169,"o":5.48,"t":"2026-09-28T18:00:00Z","v":8081,"vw":5.492425},{"c":5.46,"h":5.48,"l":5.45,"n":164,"o":5.48,"t":"2026-09-28T18:15:00Z","v":7659,"vw":5.467721},{"c":5.46,"h":5.465,"l":5.45,"n":91,"o":5.46,"t":"2026-09-28T18:30:00Z","v":5716,"vw":5.463338},{"c":5.47,"h":5.47,"l":5.455,"n":143,"o":5.4599,"t":"2026-09-28T18:45:00Z","v":5133,"vw":5.46121},{"c":5.435,"h":5.47,"l":5.435,"n":147,"o":5.47,"t":"2026-09-28T19:00:00Z","v":4532,"vw":5.453993},{"c":5.425,"h":5.44,"l":5.42,"n":174,"o":5.435,"t":"2026-09-28T19:15:00Z","v":5587,"vw":5.429867},{"c":5.42,"h":5.445,"l":5.42,"n":209,"o":5.43,"t":"2026-09-28T19:30:00Z","v":7998,"vw":5.433828},{"c":5.425,"h":5.45,"l":5.42,"n":802,"o":5.42,"t":"2026-09-28T19:45:00Z","v":45827,"vw":5.43367},{"c":5.43,"h":5.43,"l":5.43,"n":11,"o":5.43,"t":"2026-09-28T20:00:00Z","v":38729,"vw":5.43},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-28T22:00:00Z","v":1000,"vw":5.53},{"c":5.44,"h":5.45,"l":5.44,"n":6,"o":5.45,"t":"2026-09-29T08:00:00Z","v":1902,"vw":5.448902},{"c":5.4124,"h":5.4124,"l":5.4124,"n":1,"o":5.4124,"t":"2026-09-29T12:15:00Z","v":200,"vw":5.4124},{"c":5.4814,"h":5.53,"l":5.43,"n":117,"o":5.515,"t":"2026-09-29T13:30:00Z","v":10777,"vw":5.484061},{"c":5.52,"h":5.566,"l":5.5,"n":186,"o":5.515,"t":"2026-09-29T13:45:00Z","v":24785,"vw":5.539163},{"c":5.48,"h":5.525,"l":5.48,"n":133,"o":5.525,"t":"2026-09-29T14:00:00Z","v":14283,"vw":5.496604},{"c":5.52,"h":5.52,"l":5.46,"n":121,"o":5.47,"t":"2026-09-29T14:15:00Z","v":7429,"vw":5.495386},{"c":5.48,"h":5.52,"l":5.48,"n":144,"o":5.52,"t":"2026-09-29T14:30:00Z","v":10004,"vw":5.498938},{"c":5.48,"h":5.4881,"l":5.465,"n":107,"o":5.485,"t":"2026-09-29T14:45:00Z","v":4253,"vw":5.477719},{"c":5.44,"h":5.47,"l":5.44,"n":122,"o":5.47,"t":"2026-09-29T15:00:00Z","v":7494,"vw":5.456852},{"c":5.405,"h":5.465,"l":5.405,"n":185,"o":5.45,"t":"2026-09-29T15:15:00Z","v":31730,"vw":5.439773},{"c":5.47,"h":5.475,"l":5.42,"n":192,"o":5.42,"t":"2026-09-29T15:30:00Z","v":11156,"vw":5.440252},{"c":5.4596,"h":5.49,"l":5.4596,"n":139,"o":5.47,"t":"2026-09-29T15:45:00Z","v":6537,"vw":5.477046},{"c":5.4742,"h":5.49,"l":5.46,"n":106,"o":5.46,"t":"2026-09-29T16:00:00Z","v":6114,"vw":5.472235},{"c":5.485,"h":5.485,"l":5.475,"n":87,"o":5.475,"t":"2026-09-29T16:15:00Z","v":2413,"vw":5.478056},{"c":5.46,"h":5.485,"l":5.46,"n":97,"o":5.485,"t":"2026-09-29T16:30:00Z","v":3289,"vw":5.473551},{"c":5.44,"h":5.46,"l":5.44,"n":100,"o":5.45,"t":"2026-09-29T16:45:00Z","v":5437,"vw":5.452054},{"c":5.4315,"h":5.44,"l":5.42,"n":134,"o":5.44,"t":"2026-09-29T17:00:00Z","v":11406,"vw":5.42419},{"c":5.45,"h":5.45,"l":5.43,"n":108,"o":5.45,"t":"2026-09-29T17:15:00Z","v":4516,"vw":5.443282},{"c":5.46,"h":5.46,"l":5.44,"n":80,"o":5.45,"t":"2026-09-29T17:30:00Z","v":2921,"vw":5.446827},{"c":5.45,"h":5.46,"l":5.4415,"n":91,"o":5.4415,"t":"2026-09-29T17:45:00Z","v":3558,"vw":5.449281},{"c":5.47,"h":5.485,"l":5.45,"n":119,"o":5.45,"t":"2026-09-29T18:00:00Z","v":5712,"vw":5.468032},{"c":5.435,"h":5.465,"l":5.435,"n":219,"o":5.465,"t":"2026-09-29T18:15:00Z","v":12577,"vw":5.448915},{"c":5.45,"h":5.47,"l":5.42,"n":212,"o":5.435,"t":"2026-09-29T18:30:00Z","v":7510,"vw":5.439817},{"c":5.445,"h":5.45,"l":5.435,"n":98,"o":5.45,"t":"2026-09-29T18:45:00Z","v":5353,"vw":5.441329},{"c":5.43,"h":5.455,"l":5.43,"n":170,"o":5.45,"t":"2026-09-29T19:00:00Z","v":5838,"vw":5.442775},{"c":5.435,"h":5.45,"l":5.42,"n":185,"o":5.44,"t":"2026-09-29T19:15:00Z","v":11075,"vw":5.433417},{"c":5.43,"h":5.45,"l":5.43,"n":171,"o":5.435,"t":"2026-09-29T19:30:00Z","v":8797,"vw":5.43415},{"c":5.46,"h":5.46,"l":5.435,"n":998,"o":5.44,"t":"2026-09-29T19:45:00Z","v":53158,"vw":5.45175},{"c":5.46,"h":5.46,"l":5.46,"n":10,"o":5.46,"t":"2026-09-29T20:00:00Z","v":34534,"vw":5.46},{"c":5.41,"h":5.42,"l":5.41,"n":27,"o":5.42,"t":"2026-09-29T20:45:00Z","v":1490,"vw":5.411617},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-29T23:00:00Z","v":136,"vw":5.43},{"c":5.49,"h":5.49,"l":5.49,"n":13,"o":5.49,"t":"2026-09-29T23:45:00Z","v":501,"vw":5.49},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-30T08:00:00Z","v":159,"vw":5.38},{"c":5.54,"h":5.54,"l":5.54,"n":52,"o":5.54,"t":"2026-09-30T13:15:00Z","v":248,"vw":5.54},{"c":5.46,"h":5.54,"l":5.44,"n":260,"o":5.54,"t":"2026-09-30T13:30:00Z","v":17050,"vw":5.476906},{"c":5.455,"h":5.47,"l":5.44,"n":187,"o":5.4405,"t":"2026-09-30T13:45:00Z","v":5653,"vw":5.449571},{"c":5.51,"h":5.515,"l":5.465,"n":136,"o":5.465,"t":"2026-09-30T14:00:00Z","v":6852,"vw":5.491071},{"c":5.47,"h":5.515,"l":5.47,"n":78,"o":5.505,"t":"2026-09-30T14:15:00Z","v":3382,"vw":5.496651},{"c":5.4677,"h":5.48,"l":5.45,"n":121,"o":5.46,"t":"2026-09-30T14:30:00Z","v":8557,"vw":5.463441},{"c":5.472,"h":5.48,"l":5.45,"n":81,"o":5.46,"t":"2026-09-30T14:45:00Z","v":3530,"vw":5.46681},{"c":5.485,"h":5.49,"l":5.455,"n":135,"o":5.47,"t":"2026-09-30T15:00:00Z","v":6881,"vw":5.474685},{"c":5.45,"h":5.48,"l":5.44,"n":68,"o":5.48,"t":"2026-09-30T15:15:00Z","v":5134,"vw":5.464555},{"c":5.46,"h":5.4694,"l":5.45,"n":84,"o":5.455,"t":"2026-09-30T15:30:00Z","v":4616,"vw":5.458577},{"c":5.47,"h":5.47,"l":5.4511,"n":50,"o":5.4511,"t":"2026-09-30T15:45:00Z","v":3375,"vw":5.45996},{"c":5.455,"h":5.47,"l":5.455,"n":51,"o":5.47,"t":"2026-09-30T16:00:00Z","v":2423,"vw":5.46424},{"c":5.465,"h":5.465,"l":5.45,"n":39,"o":5.455,"t":"2026-09-30T16:15:00Z","v":2513,"vw":5.457614},{"c":5.45,"h":5.465,"l":5.45,"n":170,"o":5.46,"t":"2026-09-30T16:30:00Z","v":11666,"vw":5.454145},{"c":5.45,"h":5.45,"l":5.44,"n":45,"o":5.45,"t":"2026-09-30T16:45:00Z","v":2627,"vw":5.448307},{"c":5.4407,"h":5.46,"l":5.44,"n":133,"o":5.4445,"t":"2026-09-30T17:00:00Z","v":7489,"vw":5.447843},{"c":5.41,"h":5.44,"l":5.41,"n":65,"o":5.44,"t":"2026-09-30T17:15:00Z","v":4997,"vw":5.426398},{"c":5.44,"h":5.44,"l":5.41,"n":70,"o":5.42,"t":"2026-09-30T17:30:00Z","v":3939,"vw":5.42327},{"c":5.45,"h":5.46,"l":5.44,"n":40,"o":5.4496,"t":"2026-09-30T17:45:00Z","v":1884,"vw":5.449914},{"c":5.42,"h":5.44,"l":5.42,"n":55,"o":5.44,"t":"2026-09-30T18:00:00Z","v":2511,"vw":5.433685},{"c":5.43,"h":5.44,"l":5.41,"n":135,"o":5.43,"t":"2026-09-30T18:15:00Z","v":16553,"vw":5.425138},{"c":5.45,"h":5.46,"l":5.43,"n":135,"o":5.43,"t":"2026-09-30T18:30:00Z","v":7117,"vw":5.437757},{"c":5.455,"h":5.46,"l":5.4421,"n":49,"o":5.45,"t":"2026-09-30T18:45:00Z","v":3675,"vw":5.450331},{"c":5.465,"h":5.47,"l":5.455,"n":81,"o":5.455,"t":"2026-09-30T19:00:00Z","v":5312,"vw":5.463125},{"c":5.435,"h":5.465,"l":5.435,"n":163,"o":5.465,"t":"2026-09-30T19:15:00Z","v":12102,"vw":5.453638},{"c":5.445,"h":5.45,"l":5.435,"n":205,"o":5.435,"t":"2026-09-30T19:30:00Z","v":12664,"vw":5.445703},{"c":5.44,"h":5.46,"l":5.42,"n":544,"o":5.44,"t":"2026-09-30T19:45:00Z","v":31118,"vw":5.443747},{"c":5.445,"h":5.445,"l":5.445,"n":13,"o":5.445,"t":"2026-09-30T20:00:00Z","v":41840,"vw":5.445},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-30T21:30:00Z","v":100,"vw":5.4},{"c":5.487,"h":5.487,"l":5.487,"n":1,"o":5.487,"t":"2026-09-30T22:00:00Z","v":100,"vw":5.487},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-30T22:15:00Z","v":100,"vw":5.4},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-01T08:15:00Z","v":150,"vw":5.44},{"c":5.39,"h":5.39,"l":5.39,"n":3,"o":5.39,"t":"2026-10-01T10:00:00Z","v":180,"vw":5.39},{"c":5.4021,"h":5.49,"l":5.4,"n":204,"o":5.49,"t":"2026-10-01T13:30:00Z","v":11244,"vw":5.444052},{"c":5.4,"h":5.445,"l":5.375,"n":99,"o":5.43,"t":"2026-10-01T13:45:00Z","v":8378,"vw":5.398808},{"c":5.36,"h":5.4,"l":5.28,"n":453,"o":5.4,"t":"2026-10-01T14:00:00Z","v":49072,"vw":5.327807},{"c":5.32,"h":5.38,"l":5.32,"n":115,"o":5.36,"t":"2026-10-01T14:15:00Z","v":8090,"vw":5.342265},{"c":5.4,"h":5.4354,"l":5.34,"n":137,"o":5.34,"t":"2026-10-01T14:30:00Z","v":20182,"vw":5.379349},{"c":5.3601,"h":5.41,"l":5.35,"n":181,"o":5.41,"t":"2026-10-01T14:45:00Z","v":12869,"vw":5.381037},{"c":5.37,"h":5.39,"l":5.34,"n":147,"o":5.39,"t":"2026-10-01T15:00:00Z","v":8544,"vw":5.359525},{"c":5.4,"h":5.415,"l":5.37,"n":179,"o":5.37,"t":"2026-10-01T15:15:00Z","v":15696,"vw":5.406949},{"c":5.37,"h":5.39,"l":5.36,"n":150,"o":5.38,"t":"2026-10-01T15:30:00Z","v":6632,"vw":5.373978},{"c":5.41,"h":5.43,"l":5.3794,"n":105,"o":5.38,"t":"2026-10-01T15:45:00Z","v":6865,"vw":5.395253},{"c":5.4,"h":5.435,"l":5.4,"n":99,"o":5.41,"t":"2026-10-01T16:00:00Z","v":4180,"vw":5.413483},{"c":5.42,"h":5.435,"l":5.39,"n":82,"o":5.39,"t":"2026-10-01T16:15:00Z","v":3286,"vw":5.418801},{"c":5.45,"h":5.46,"l":5.43,"n":159,"o":5.44,"t":"2026-10-01T16:30:00Z","v":9089,"vw":5.4445},{"c":5.42,"h":5.46,"l":5.42,"n":104,"o":5.46,"t":"2026-10-01T16:45:00Z","v":4143,"vw":5.433399},{"c":5.44,"h":5.455,"l":5.42,"n":196,"o":5.42,"t":"2026-10-01T17:00:00Z","v":8758,"vw":5.439031},{"c":5.52,"h":5.52,"l":5.43,"n":178,"o":5.43,"t":"2026-10-01T17:15:00Z","v":7153,"vw":5.475508},{"c":5.52,"h":5.565,"l":5.4949,"n":245,"o":5.525,"t":"2026-10-01T17:30:00Z","v":10805,"vw":5.526449},{"c":5.49,"h":5.525,"l":5.48,"n":173,"o":5.51,"t":"2026-10-01T17:45:00Z","v":6368,"vw":5.504907},{"c":5.47,"h":5.5,"l":5.44,"n":155,"o":5.5,"t":"2026-10-01T18:00:00Z","v":10638,"vw":5.461596},{"c":5.47,"h":5.49,"l":5.46,"n":115,"o":5.46,"t":"2026-10-01T18:15:00Z","v":5845,"vw":5.47316},{"c":5.47,"h":5.49,"l":5.46,"n":114,"o":5.46,"t":"2026-10-01T18:30:00Z","v":4756,"vw":5.477689},{"c":5.46,"h":5.48,"l":5.46,"n":76,"o":5.47,"t":"2026-10-01T18:45:00Z","v":3561,"vw":5.470901},{"c":5.44,"h":5.475,"l":5.44,"n":197,"o":5.475,"t":"2026-10-01T19:00:00Z","v":14134,"vw":5.461249},{"c":5.45,"h":5.46,"l":5.44,"n":140,"o":5.445,"t":"2026-10-01T19:15:00Z","v":9150,"vw":5.450453},{"c":5.45,"h":5.48,"l":5.44,"n":200,"o":5.44,"t":"2026-10-01T19:30:00Z","v":17360,"vw":5.458768},{"c":5.45,"h":5.48,"l":5.445,"n":765,"o":5.445,"t":"2026-10-01T19:45:00Z","v":58328,"vw":5.458942},{"c":5.46,"h":5.46,"l":5.46,"n":9,"o":5.46,"t":"2026-10-01T20:00:00Z","v":49775,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":17,"o":5.46,"t":"2026-10-01T20:15:00Z","v":256,"vw":5.46},{"c":5.454,"h":5.454,"l":5.454,"n":4,"o":5.454,"t":"2026-10-02T11:30:00Z","v":657,"vw":5.454},{"c":5.6,"h":5.6,"l":5.6,"n":24,"o":5.6,"t":"2026-10-02T13:15:00Z","v":413,"vw":5.6},{"c":5.6298,"h":5.66,"l":5.61,"n":201,"o":5.65,"t":"2026-10-02T13:30:00Z","v":34371,"vw":5.628671},{"c":5.7,"h":5.72,"l":5.625,"n":199,"o":5.65,"t":"2026-10-02T13:45:00Z","v":27843,"vw":5.672676},{"c":5.755,"h":5.77,"l":5.68,"n":160,"o":5.69,"t":"2026-10-02T14:00:00Z","v":24448,"vw":5.734959},{"c":5.72,"h":5.765,"l":5.7196,"n":258,"o":5.75,"t":"2026-10-02T14:15:00Z","v":11149,"vw":5.730792},{"c":5.7177,"h":5.72,"l":5.7,"n":150,"o":5.71,"t":"2026-10-02T14:30:00Z","v":9988,"vw":5.705177},{"c":5.68,"h":5.7,"l":5.6781,"n":201,"o":5.7,"t":"2026-10-02T14:45:00Z","v":8314,"vw":5.688375},{"c":5.65,"h":5.6814,"l":5.6,"n":327,"o":5.6814,"t":"2026-10-02T15:00:00Z","v":13264,"vw":5.637311},{"c":5.62,"h":5.66,"l":5.6,"n":223,"o":5.66,"t":"2026-10-02T15:15:00Z","v":9910,"vw":5.632578},{"c":5.63,"h":5.67,"l":5.62,"n":121,"o":5.62,"t":"2026-10-02T15:30:00Z","v":4313,"vw":5.642378},{"c":5.63,"h":5.65,"l":5.62,"n":136,"o":5.64,"t":"2026-10-02T15:45:00Z","v":4394,"vw":5.635463},{"c":5.65,"h":5.67,"l":5.63,"n":165,"o":5.63,"t":"2026-10-02T16:00:00Z","v":7991,"vw":5.647852},{"c":5.6285,"h":5.655,"l":5.625,"n":97,"o":5.655,"t":"2026-10-02T16:15:00Z","v":3289,"vw":5.6422},{"c":5.61,"h":5.625,"l":5.61,"n":135,"o":5.625,"t":"2026-10-02T16:30:00Z","v":10187,"vw":5.618289},{"c":5.61,"h":5.61,"l":5.6,"n":88,"o":5.604,"t":"2026-10-02T16:45:00Z","v":6043,"vw":5.605137},{"c":5.595,"h":5.63,"l":5.59,"n":155,"o":5.605,"t":"2026-10-02T17:00:00Z","v":6300,"vw":5.618076},{"c":5.595,"h":5.6,"l":5.59,"n":114,"o":5.6,"t":"2026-10-02T17:15:00Z","v":5795,"vw":5.593142},{"c":5.61,"h":5.61,"l":5.595,"n":70,"o":5.6,"t":"2026-10-02T17:30:00Z","v":3033,"vw":5.601299},{"c":5.64,"h":5.64,"l":5.61,"n":119,"o":5.62,"t":"2026-10-02T17:45:00Z","v":4664,"vw":5.62523},{"c":5.64,"h":5.64,"l":5.63,"n":112,"o":5.64,"t":"2026-10-02T18:00:00Z","v":3808,"vw":5.63635},{"c":5.63,"h":5.65,"l":5.625,"n":119,"o":5.65,"t":"2026-10-02T18:15:00Z","v":4312,"vw":5.63619},{"c":5.64,"h":5.64,"l":5.62,"n":81,"o":5.63,"t":"2026-10-02T18:30:00Z","v":4230,"vw":5.629845},{"c":5.635,"h":5.65,"l":5.635,"n":143,"o":5.64,"t":"2026-10-02T18:45:00Z","v":6417,"vw":5.640428},{"c":5.6584,"h":5.6584,"l":5.635,"n":111,"o":5.635,"t":"2026-10-02T19:00:00Z","v":6263,"vw":5.645712},{"c":5.645,"h":5.655,"l":5.63,"n":249,"o":5.65,"t":"2026-10-02T19:15:00Z","v":19430,"vw":5.642632},{"c":5.63,"h":5.65,"l":5.63,"n":259,"o":5.6414,"t":"2026-10-02T19:30:00Z","v":10812,"vw":5.639447},{"c":5.61,"h":5.625,"l":5.59,"n":705,"o":5.62,"t":"2026-10-02T19:45:00Z","v":52228,"vw":5.601926},{"c":5.61,"h":5.61,"l":5.61,"n":12,"o":5.61,"t":"2026-10-02T20:00:00Z","v":60385,"vw":5.61},{"c":5.5,"h":5.56,"l":5.5,"n":18,"o":5.56,"t":"2026-10-02T20:45:00Z","v":25002,"vw":5.540382},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-02T23:30:00Z","v":400,"vw":5.57},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-05T08:15:00Z","v":102,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-05T08:45:00Z","v":1400,"vw":5.57},{"c":5.56,"h":5.59,"l":5.56,"n":22,"o":5.56,"t":"2026-10-05T12:45:00Z","v":1800,"vw":5.564478},{"c":5.49,"h":5.64,"l":5.49,"n":214,"o":5.62,"t":"2026-10-05T13:30:00Z","v":16630,"vw":5.565806},{"c":5.47,"h":5.4999,"l":5.445,"n":104,"o":5.4999,"t":"2026-10-05T13:45:00Z","v":6503,"vw":5.467725},{"c":5.57,"h":5.57,"l":5.475,"n":198,"o":5.475,"t":"2026-10-05T14:00:00Z","v":16770,"vw":5.514301},{"c":5.55,"h":5.58,"l":5.55,"n":160,"o":5.58,"t":"2026-10-05T14:15:00Z","v":8273,"vw":5.570272},{"c":5.54,"h":5.55,"l":5.52,"n":263,"o":5.55,"t":"2026-10-05T14:30:00Z","v":13819,"vw":5.540481},{"c":5.56,"h":5.56,"l":5.53,"n":58,"o":5.53,"t":"2026-10-05T14:45:00Z","v":3218,"vw":5.549048},{"c":5.52,"h":5.56,"l":5.51,"n":137,"o":5.555,"t":"2026-10-05T15:00:00Z","v":8922,"vw":5.53853},{"c":5.505,"h":5.52,"l":5.505,"n":125,"o":5.52,"t":"2026-10-05T15:15:00Z","v":10311,"vw":5.512215},{"c":5.545,"h":5.545,"l":5.51,"n":106,"o":5.51,"t":"2026-10-05T15:30:00Z","v":6777,"vw":5.519362},{"c":5.57,"h":5.57,"l":5.535,"n":154,"o":5.5467,"t":"2026-10-05T15:45:00Z","v":10067,"vw":5.549725},{"c":5.56,"h":5.565,"l":5.55,"n":143,"o":5.55,"t":"2026-10-05T16:00:00Z","v":6185,"vw":5.557496},{"c":5.58,"h":5.59,"l":5.55,"n":171,"o":5.555,"t":"2026-10-05T16:15:00Z","v":14777,"vw":5.574213},{"c":5.575,"h":5.585,"l":5.57,"n":40,"o":5.58,"t":"2026-10-05T16:30:00Z","v":1827,"vw":5.578155},{"c":5.55,"h":5.585,"l":5.55,"n":121,"o":5.58,"t":"2026-10-05T16:45:00Z","v":3465,"vw":5.572428},{"c":5.5595,"h":5.56,"l":5.5307,"n":74,"o":5.54,"t":"2026-10-05T17:00:00Z","v":5836,"vw":5.548695},{"c":5.56,"h":5.56,"l":5.555,"n":94,"o":5.56,"t":"2026-10-05T17:15:00Z","v":3311,"vw":5.55942},{"c":5.6,"h":5.6,"l":5.57,"n":111,"o":5.57,"t":"2026-10-05T17:30:00Z","v":11993,"vw":5.590691},{"c":5.62,"h":5.62,"l":5.595,"n":107,"o":5.5985,"t":"2026-10-05T17:45:00Z","v":7175,"vw":5.602707},{"c":5.63,"h":5.64,"l":5.61,"n":197,"o":5.61,"t":"2026-10-05T18:00:00Z","v":16424,"vw":5.63191},{"c":5.645,"h":5.65,"l":5.62,"n":240,"o":5.63,"t":"2026-10-05T18:15:00Z","v":15137,"vw":5.638581},{"c":5.68,"h":5.68,"l":5.65,"n":126,"o":5.65,"t":"2026-10-05T18:30:00Z","v":11932,"vw":5.653601},{"c":5.68,"h":5.68,"l":5.66,"n":52,"o":5.67,"t":"2026-10-05T18:45:00Z","v":4269,"vw":5.673204},{"c":5.67,"h":5.68,"l":5.6648,"n":77,"o":5.675,"t":"2026-10-05T19:00:00Z","v":3744,"vw":5.670176},{"c":5.62,"h":5.68,"l":5.6,"n":298,"o":5.68,"t":"2026-10-05T19:15:00Z","v":19400,"vw":5.640313},{"c":5.6425,"h":5.66,"l":5.595,"n":316,"o":5.62,"t":"2026-10-05T19:30:00Z","v":20775,"vw":5.627569},{"c":5.66,"h":5.66,"l":5.61,"n":987,"o":5.63,"t":"2026-10-05T19:45:00Z","v":48394,"vw":5.633533},{"c":5.64,"h":5.64,"l":5.64,"n":9,"o":5.64,"t":"2026-10-05T20:00:00Z","v":56458,"vw":5.64},{"c":5.48,"h":5.52,"l":5.48,"n":2,"o":5.52,"t":"2026-10-06T08:30:00Z","v":1000,"vw":5.49864},{"c":5.6745,"h":5.7599,"l":5.66,"n":311,"o":5.72,"t":"2026-10-06T13:30:00Z","v":38311,"vw":5.713873},{"c":5.69,"h":5.71,"l":5.68,"n":136,"o":5.69,"t":"2026-10-06T13:45:00Z","v":6202,"vw":5.696069},{"c":5.6937,"h":5.73,"l":5.6722,"n":137,"o":5.71,"t":"2026-10-06T14:00:00Z","v":7957,"vw":5.706721},{"c":5.665,"h":5.7,"l":5.665,"n":191,"o":5.695,"t":"2026-10-06T14:15:00Z","v":14662,"vw":5.683137},{"c":5.66,"h":5.6851,"l":5.64,"n":258,"o":5.66,"t":"2026-10-06T14:30:00Z","v":18863,"vw":5.657026},{"c":5.69,"h":5.7,"l":5.655,"n":75,"o":5.655,"t":"2026-10-06T14:45:00Z","v":2934,"vw":5.685352},{"c":5.7,"h":5.71,"l":5.68,"n":181,"o":5.69,"t":"2026-10-06T15:00:00Z","v":7241,"vw":5.700571},{"c":5.7,"h":5.71,"l":5.69,"n":80,"o":5.69,"t":"2026-10-06T15:15:00Z","v":3343,"vw":5.705593},{"c":5.7,"h":5.7,"l":5.69,"n":70,"o":5.7,"t":"2026-10-06T15:30:00Z","v":2370,"vw":5.692694},{"c":5.665,"h":5.695,"l":5.665,"n":164,"o":5.695,"t":"2026-10-06T15:45:00Z","v":7463,"vw":5.681195},{"c":5.64,"h":5.665,"l":5.64,"n":85,"o":5.66,"t":"2026-10-06T16:00:00Z","v":2828,"vw":5.654821},{"c":5.64,"h":5.65,"l":5.635,"n":53,"o":5.64,"t":"2026-10-06T16:15:00Z","v":2491,"vw":5.643865},{"c":5.64,"h":5.64,"l":5.635,"n":83,"o":5.635,"t":"2026-10-06T16:30:00Z","v":5732,"vw":5.637949},{"c":5.6433,"h":5.645,"l":5.635,"n":55,"o":5.64,"t":"2026-10-06T16:45:00Z","v":2821,"vw":5.639994},{"c":5.64,"h":5.65,"l":5.63,"n":123,"o":5.64,"t":"2026-10-06T17:00:00Z","v":11078,"vw":5.633524},{"c":5.67,"h":5.67,"l":5.64,"n":97,"o":5.65,"t":"2026-10-06T17:15:00Z","v":4870,"vw":5.655395},{"c":5.68,"h":5.68,"l":5.665,"n":30,"o":5.67,"t":"2026-10-06T17:30:00Z","v":4197,"vw":5.666881},{"c":5.67,"h":5.68,"l":5.67,"n":72,"o":5.68,"t":"2026-10-06T17:45:00Z","v":2898,"vw":5.673865},{"c":5.6742,"h":5.68,"l":5.67,"n":81,"o":5.67,"t":"2026-10-06T18:00:00Z","v":3027,"vw":5.675576},{"c":5.66,"h":5.68,"l":5.66,"n":60,"o":5.68,"t":"2026-10-06T18:15:00Z","v":3348,"vw":5.664824},{"c":5.645,"h":5.67,"l":5.645,"n":90,"o":5.67,"t":"2026-10-06T18:30:00Z","v":4141,"vw":5.650571},{"c":5.68,"h":5.68,"l":5.65,"n":98,"o":5.65,"t":"2026-10-06T18:45:00Z","v":4461,"vw":5.662065},{"c":5.635,"h":5.68,"l":5.635,"n":159,"o":5.68,"t":"2026-10-06T19:00:00Z","v":7949,"vw":5.651728},{"c":5.59,"h":5.635,"l":5.59,"n":199,"o":5.6301,"t":"2026-10-06T19:15:00Z","v":10730,"vw":5.605616},{"c":5.575,"h":5.6,"l":5.575,"n":196,"o":5.59,"t":"2026-10-06T19:30:00Z","v":8637,"vw":5.582629},{"c":5.6,"h":5.6,"l":5.56,"n":562,"o":5.5625,"t":"2026-10-06T19:45:00Z","v":29935,"vw":5.582126},{"c":5.69,"h":5.69,"l":5.58,"n":21,"o":5.58,"t":"2026-10-06T20:00:00Z","v":44670,"vw":5.580305},{"c":5.52,"h":5.52,"l":5.52,"n":2,"o":5.52,"t":"2026-10-06T20:15:00Z","v":1895,"vw":5.52},{"c":5.5417,"h":5.5417,"l":5.5417,"n":1,"o":5.5417,"t":"2026-10-06T20:30:00Z","v":100,"vw":5.5417},{"c":5.56,"h":5.56,"l":5.56,"n":6,"o":5.56,"t":"2026-10-06T21:15:00Z","v":1275,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":6,"o":5.56,"t":"2026-10-06T21:45:00Z","v":154,"vw":5.56},{"c":5.47,"h":5.47,"l":5.47,"n":28,"o":5.47,"t":"2026-10-06T23:45:00Z","v":302,"vw":5.47},{"c":5.62,"h":5.62,"l":5.61,"n":3,"o":5.61,"t":"2026-10-07T08:00:00Z","v":301,"vw":5.613333},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-07T12:15:00Z","v":352,"vw":5.43},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-07T12:45:00Z","v":250,"vw":5.44},{"c":5.42,"h":5.4414,"l":5.42,"n":16,"o":5.4414,"t":"2026-10-07T13:15:00Z","v":439,"vw":5.427643},{"c":5.4,"h":5.44,"l":5.32,"n":250,"o":5.39,"t":"2026-10-07T13:30:00Z","v":29519,"vw":5.381462},{"c":5.39,"h":5.4,"l":5.38,"n":84,"o":5.39,"t":"2026-10-07T13:45:00Z","v":4385,"vw":5.389118},{"c":5.39,"h":5.4,"l":5.35,"n":158,"o":5.385,"t":"2026-10-07T14:00:00Z","v":13849,"vw":5.37528},{"c":5.4,"h":5.4,"l":5.38,"n":97,"o":5.38,"t":"2026-10-07T14:15:00Z","v":4992,"vw":5.39038},{"c":5.41,"h":5.41,"l":5.385,"n":150,"o":5.39,"t":"2026-10-07T14:30:00Z","v":7767,"vw":5.394314},{"c":5.43,"h":5.43,"l":5.39,"n":203,"o":5.41,"t":"2026-10-07T14:45:00Z","v":12200,"vw":5.407347},{"c":5.405,"h":5.43,"l":5.405,"n":141,"o":5.42,"t":"2026-10-07T15:00:00Z","v":6251,"vw":5.416981},{"c":5.395,"h":5.41,"l":5.395,"n":142,"o":5.4087,"t":"2026-10-07T15:15:00Z","v":9170,"vw":5.403033},{"c":5.405,"h":5.42,"l":5.395,"n":82,"o":5.395,"t":"2026-10-07T15:30:00Z","v":5015,"vw":5.41056},{"c":5.395,"h":5.42,"l":5.395,"n":129,"o":5.41,"t":"2026-10-07T15:45:00Z","v":8670,"vw":5.406831},{"c":5.385,"h":5.4,"l":5.385,"n":40,"o":5.4,"t":"2026-10-07T16:00:00Z","v":2916,"vw":5.390212},{"c":5.38,"h":5.385,"l":5.37,"n":115,"o":5.385,"t":"2026-10-07T16:15:00Z","v":6803,"vw":5.379231},{"c":5.38,"h":5.385,"l":5.375,"n":75,"o":5.375,"t":"2026-10-07T16:30:00Z","v":4187,"vw":5.379695},{"c":5.37,"h":5.38,"l":5.37,"n":57,"o":5.38,"t":"2026-10-07T16:45:00Z","v":3476,"vw":5.373656},{"c":5.39,"h":5.39,"l":5.36,"n":126,"o":5.36,"t":"2026-10-07T17:00:00Z","v":7501,"vw":5.378766},{"c":5.3979,"h":5.3979,"l":5.375,"n":114,"o":5.39,"t":"2026-10-07T17:15:00Z","v":7037,"vw":5.385654},{"c":5.405,"h":5.41,"l":5.39,"n":78,"o":5.39,"t":"2026-10-07T17:30:00Z","v":4534,"vw":5.395705},{"c":5.39,"h":5.415,"l":5.39,"n":79,"o":5.405,"t":"2026-10-07T17:45:00Z","v":7066,"vw":5.402568},{"c":5.405,"h":5.42,"l":5.395,"n":124,"o":5.3975,"t":"2026-10-07T18:00:00Z","v":8062,"vw":5.405377},{"c":5.385,"h":5.395,"l":5.375,"n":104,"o":5.395,"t":"2026-10-07T18:15:00Z","v":4741,"vw":5.38473},{"c":5.3703,"h":5.39,"l":5.37,"n":97,"o":5.39,"t":"2026-10-07T18:30:00Z","v":5300,"vw":5.3817},{"c":5.37,"h":5.38,"l":5.37,"n":84,"o":5.375,"t":"2026-10-07T18:45:00Z","v":4183,"vw":5.374315},{"c":5.37,"h":5.375,"l":5.365,"n":89,"o":5.365,"t":"2026-10-07T19:00:00Z","v":4057,"vw":5.369465},{"c":5.355,"h":5.37,"l":5.355,"n":159,"o":5.365,"t":"2026-10-07T19:15:00Z","v":12763,"vw":5.360589},{"c":5.385,"h":5.385,"l":5.355,"n":209,"o":5.355,"t":"2026-10-07T19:30:00Z","v":10003,"vw":5.363443},{"c":5.385,"h":5.405,"l":5.36,"n":710,"o":5.375,"t":"2026-10-07T19:45:00Z","v":37238,"vw":5.385025},{"c":5.385,"h":5.385,"l":5.385,"n":7,"o":5.385,"t":"2026-10-07T20:00:00Z","v":22999,"vw":5.385},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-07T20:15:00Z","v":100,"vw":5.36},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-07T22:00:00Z","v":200,"vw":5.46},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-07T22:30:00Z","v":200,"vw":5.38},{"c":5.46,"h":5.48,"l":5.46,"n":2,"o":5.48,"t":"2026-10-07T23:15:00Z","v":300,"vw":5.473333},{"c":5.36,"h":5.9991,"l":5.36,"n":8,"o":5.9991,"t":"2026-10-08T08:00:00Z","v":1848,"vw":5.962911},{"c":5.32,"h":5.37,"l":5.32,"n":17,"o":5.36,"t":"2026-10-08T11:00:00Z","v":4166,"vw":5.345519},{"c":5.31,"h":5.32,"l":5.31,"n":3,"o":5.32,"t":"2026-10-08T11:15:00Z","v":800,"vw":5.314674},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-08T11:45:00Z","v":600,"vw":5.3},{"c":5.3053,"h":5.3053,"l":5.3053,"n":1,"o":5.3053,"t":"2026-10-08T12:30:00Z","v":450,"vw":5.3053},{"c":5.24,"h":5.32,"l":5.22,"n":194,"o":5.32,"t":"2026-10-08T13:30:00Z","v":21261,"vw":5.281528},{"c":5.2,"h":5.235,"l":5.18,"n":125,"o":5.235,"t":"2026-10-08T13:45:00Z","v":7490,"vw":5.195965},{"c":5.25,"h":5.26,"l":5.2,"n":64,"o":5.2,"t":"2026-10-08T14:00:00Z","v":4473,"vw":5.218881},{"c":5.26,"h":5.26,"l":5.2201,"n":46,"o":5.23,"t":"2026-10-08T14:15:00Z","v":4086,"vw":5.245181},{"c":5.27,"h":5.3053,"l":5.245,"n":183,"o":5.25,"t":"2026-10-08T14:30:00Z","v":13645,"vw":5.279371},{"c":5.24,"h":5.27,"l":5.24,"n":71,"o":5.27,"t":"2026-10-08T14:45:00Z","v":8745,"vw":5.263726},{"c":5.19,"h":5.24,"l":5.19,"n":165,"o":5.24,"t":"2026-10-08T15:00:00Z","v":12001,"vw":5.202918},{"c":5.165,"h":5.1877,"l":5.165,"n":110,"o":5.18,"t":"2026-10-08T15:15:00Z","v":6403,"vw":5.177275},{"c":5.0959,"h":5.16,"l":5.0834,"n":260,"o":5.16,"t":"2026-10-08T15:30:00Z","v":34485,"vw":5.117762},{"c":5.0783,"h":5.1,"l":5.075,"n":165,"o":5.0977,"t":"2026-10-08T15:45:00Z","v":14113,"vw":5.089},{"c":5.0986,"h":5.0986,"l":5.075,"n":132,"o":5.075,"t":"2026-10-08T16:00:00Z","v":10975,"vw":5.084164},{"c":5.1097,"h":5.1498,"l":5.0942,"n":322,"o":5.0942,"t":"2026-10-08T16:15:00Z","v":35179,"vw":5.121028},{"c":5.09,"h":5.1,"l":5.08,"n":150,"o":5.1,"t":"2026-10-08T16:30:00Z","v":19729,"vw":5.087691},{"c":5.02,"h":5.08,"l":5.01,"n":271,"o":5.08,"t":"2026-10-08T16:45:00Z","v":25363,"vw":5.044938},{"c":5.03,"h":5.03,"l":4.98,"n":355,"o":5.02,"t":"2026-10-08T17:00:00Z","v":47520,"vw":4.998883},{"c":4.9634,"h":5.035,"l":4.95,"n":208,"o":5.035,"t":"2026-10-08T17:15:00Z","v":17575,"vw":4.982201},{"c":4.96,"h":4.985,"l":4.96,"n":159,"o":4.965,"t":"2026-10-08T17:30:00Z","v":8862,"vw":4.971421},{"c":4.96,"h":4.98,"l":4.945,"n":124,"o":4.96,"t":"2026-10-08T17:45:00Z","v":18100,"vw":4.958766},{"c":4.99,"h":5,"l":4.95,"n":333,"o":4.96,"t":"2026-10-08T18:00:00Z","v":38301,"vw":4.965789},{"c":5,"h":5.03,"l":4.99,"n":161,"o":4.99,"t":"2026-10-08T18:15:00Z","v":18977,"vw":5.002017},{"c":4.96,"h":4.99,"l":4.96,"n":64,"o":4.99,"t":"2026-10-08T18:30:00Z","v":4781,"vw":4.970076},{"c":4.96,"h":4.9676,"l":4.95,"n":50,"o":4.96,"t":"2026-10-08T18:45:00Z","v":3921,"vw":4.959895},{"c":4.9176,"h":4.955,"l":4.91,"n":312,"o":4.95,"t":"2026-10-08T19:00:00Z","v":31214,"vw":4.936583},{"c":4.93,"h":4.95,"l":4.9107,"n":210,"o":4.9189,"t":"2026-10-08T19:15:00Z","v":19081,"vw":4.933783},{"c":4.915,"h":4.94,"l":4.91,"n":117,"o":4.93,"t":"2026-10-08T19:30:00Z","v":8269,"vw":4.922643},{"c":4.92,"h":4.975,"l":4.9,"n":949,"o":4.916,"t":"2026-10-08T19:45:00Z","v":113570,"vw":4.92614},{"c":4.96,"h":4.96,"l":4.925,"n":18,"o":4.925,"t":"2026-10-08T20:00:00Z","v":199345,"vw":4.925028},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-08T20:30:00Z","v":500,"vw":4.95},{"c":4.96,"h":4.96,"l":4.95,"n":3,"o":4.96,"t":"2026-10-08T21:15:00Z","v":1130,"vw":4.95292},{"c":5.28,"h":5.28,"l":5.28,"n":4,"o":5.28,"t":"2026-10-08T21:30:00Z","v":1443,"vw":5.28},{"c":5.12,"h":5.18,"l":5.12,"n":5,"o":5.18,"t":"2026-10-09T09:15:00Z","v":491,"vw":5.143874},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-09T11:00:00Z","v":885,"vw":5.1},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-09T12:15:00Z","v":200,"vw":5.06},{"c":5.075,"h":5.15,"l":5.075,"n":21,"o":5.15,"t":"2026-10-09T12:30:00Z","v":2128,"vw":5.138863},{"c":5.1126,"h":5.15,"l":5.1126,"n":4,"o":5.15,"t":"2026-10-09T12:45:00Z","v":728,"vw":5.139711},{"c":5.085,"h":5.1,"l":5.085,"n":10,"o":5.1,"t":"2026-10-09T13:00:00Z","v":576,"vw":5.09625},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-09T13:15:00Z","v":201,"vw":5.1},{"c":4.79,"h":5.08,"l":4.75,"n":508,"o":5.08,"t":"2026-10-09T13:30:00Z","v":126851,"vw":4.848042},{"c":4.8,"h":4.82,"l":4.72,"n":497,"o":4.79,"t":"2026-10-09T13:45:00Z","v":70940,"vw":4.756926},{"c":4.81,"h":4.8181,"l":4.76,"n":172,"o":4.795,"t":"2026-10-09T14:00:00Z","v":22958,"vw":4.78361},{"c":4.86,"h":4.87,"l":4.807,"n":148,"o":4.81,"t":"2026-10-09T14:15:00Z","v":14126,"vw":4.839013},{"c":4.84,"h":4.86,"l":4.825,"n":150,"o":4.85,"t":"2026-10-09T14:30:00Z","v":17064,"vw":4.83764},{"c":4.87,"h":4.88,"l":4.83,"n":114,"o":4.83,"t":"2026-10-09T14:45:00Z","v":11318,"vw":4.853111},{"c":4.845,"h":4.87,"l":4.825,"n":142,"o":4.87,"t":"2026-10-09T15:00:00Z","v":10600,"vw":4.843143},{"c":4.83,"h":4.85,"l":4.815,"n":147,"o":4.845,"t":"2026-10-09T15:15:00Z","v":11539,"vw":4.836299},{"c":4.82,"h":4.845,"l":4.82,"n":128,"o":4.84,"t":"2026-10-09T15:30:00Z","v":9358,"vw":4.837385},{"c":4.83,"h":4.845,"l":4.8185,"n":93,"o":4.825,"t":"2026-10-09T15:45:00Z","v":6612,"vw":4.83446},{"c":4.785,"h":4.83,"l":4.785,"n":116,"o":4.83,"t":"2026-10-09T16:00:00Z","v":14093,"vw":4.813149},{"c":4.78,"h":4.785,"l":4.78,"n":73,"o":4.785,"t":"2026-10-09T16:15:00Z","v":6156,"vw":4.780581},{"c":4.78,"h":4.7996,"l":4.78,"n":81,"o":4.788,"t":"2026-10-09T16:30:00Z","v":7416,"vw":4.788227},{"c":4.75,"h":4.775,"l":4.74,"n":199,"o":4.775,"t":"2026-10-09T16:45:00Z","v":24211,"vw":4.757604},{"c":4.735,"h":4.75,"l":4.73,"n":79,"o":4.745,"t":"2026-10-09T17:00:00Z","v":5828,"vw":4.73772},{"c":4.695,"h":4.74,"l":4.692,"n":232,"o":4.7396,"t":"2026-10-09T17:15:00Z","v":33986,"vw":4.716523},{"c":4.71,"h":4.72,"l":4.695,"n":129,"o":4.695,"t":"2026-10-09T17:30:00Z","v":8654,"vw":4.704792},{"c":4.75,"h":4.755,"l":4.7001,"n":121,"o":4.7001,"t":"2026-10-09T17:45:00Z","v":8397,"vw":4.727059},{"c":4.7388,"h":4.75,"l":4.73,"n":99,"o":4.75,"t":"2026-10-09T18:00:00Z","v":6742,"vw":4.744146},{"c":4.74,"h":4.755,"l":4.73,"n":246,"o":4.73,"t":"2026-10-09T18:15:00Z","v":26649,"vw":4.743271},{"c":4.745,"h":4.75,"l":4.71,"n":211,"o":4.73,"t":"2026-10-09T18:30:00Z","v":22784,"vw":4.730829},{"c":4.775,"h":4.775,"l":4.7419,"n":253,"o":4.745,"t":"2026-10-09T18:45:00Z","v":22581,"vw":4.757763},{"c":4.79,"h":4.79,"l":4.765,"n":203,"o":4.775,"t":"2026-10-09T19:00:00Z","v":15193,"vw":4.777373},{"c":4.77,"h":4.8,"l":4.77,"n":147,"o":4.79,"t":"2026-10-09T19:15:00Z","v":13461,"vw":4.782674},{"c":4.775,"h":4.78,"l":4.76,"n":243,"o":4.775,"t":"2026-10-09T19:30:00Z","v":14182,"vw":4.769637},{"c":4.81,"h":4.82,"l":4.76,"n":917,"o":4.775,"t":"2026-10-09T19:45:00Z","v":86752,"vw":4.782725},{"c":4.81,"h":4.81,"l":4.81,"n":13,"o":4.81,"t":"2026-10-09T20:00:00Z","v":43719,"vw":4.81},{"c":4.8456,"h":4.8456,"l":4.8421,"n":2,"o":4.8421,"t":"2026-10-09T20:15:00Z","v":1350,"vw":4.844693},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-09T21:45:00Z","v":200,"vw":4.82},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-12T08:00:00Z","v":594,"vw":4.95},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.76},{"c":4.66,"h":4.77,"l":4.62,"n":360,"o":4.75,"t":"2026-10-12T13:30:00Z","v":38851,"vw":4.692001},{"c":4.63,"h":4.68,"l":4.63,"n":110,"o":4.67,"t":"2026-10-12T13:45:00Z","v":5294,"vw":4.651072},{"c":4.5357,"h":4.63,"l":4.53,"n":513,"o":4.62,"t":"2026-10-12T14:00:00Z","v":65481,"vw":4.566804},{"c":4.44,"h":4.5491,"l":4.43,"n":596,"o":4.5491,"t":"2026-10-12T14:15:00Z","v":105070,"vw":4.481503},{"c":4.495,"h":4.51,"l":4.42,"n":352,"o":4.435,"t":"2026-10-12T14:30:00Z","v":43743,"vw":4.46774},{"c":4.47,"h":4.495,"l":4.46,"n":267,"o":4.4901,"t":"2026-10-12T14:45:00Z","v":30653,"vw":4.474296},{"c":4.46,"h":4.49,"l":4.46,"n":141,"o":4.465,"t":"2026-10-12T15:00:00Z","v":13652,"vw":4.472177},{"c":4.445,"h":4.475,"l":4.445,"n":226,"o":4.4665,"t":"2026-10-12T15:15:00Z","v":28061,"vw":4.457467},{"c":4.445,"h":4.45,"l":4.44,"n":50,"o":4.44,"t":"2026-10-12T15:30:00Z","v":5213,"vw":4.444892},{"c":4.465,"h":4.465,"l":4.4439,"n":116,"o":4.4439,"t":"2026-10-12T15:45:00Z","v":12257,"vw":4.45251},{"c":4.485,"h":4.5,"l":4.46,"n":178,"o":4.465,"t":"2026-10-12T16:00:00Z","v":9602,"vw":4.482135},{"c":4.485,"h":4.49,"l":4.47,"n":107,"o":4.4832,"t":"2026-10-12T16:15:00Z","v":11102,"vw":4.480751},{"c":4.505,"h":4.51,"l":4.47,"n":191,"o":4.4814,"t":"2026-10-12T16:30:00Z","v":21547,"vw":4.482047},{"c":4.475,"h":4.53,"l":4.475,"n":238,"o":4.505,"t":"2026-10-12T16:45:00Z","v":24281,"vw":4.509762},{"c":4.49,"h":4.4999,"l":4.475,"n":80,"o":4.4765,"t":"2026-10-12T17:00:00Z","v":4311,"vw":4.485977},{"c":4.485,"h":4.51,"l":4.48,"n":193,"o":4.49,"t":"2026-10-12T17:15:00Z","v":40507,"vw":4.482376},{"c":4.485,"h":4.51,"l":4.47,"n":281,"o":4.48,"t":"2026-10-12T17:30:00Z","v":26663,"vw":4.492097},{"c":4.46,"h":4.48,"l":4.455,"n":115,"o":4.48,"t":"2026-10-12T17:45:00Z","v":28470,"vw":4.471614},{"c":4.465,"h":4.465,"l":4.45,"n":110,"o":4.46,"t":"2026-10-12T18:00:00Z","v":30318,"vw":4.457617},{"c":4.49,"h":4.495,"l":4.455,"n":211,"o":4.46,"t":"2026-10-12T18:15:00Z","v":14843,"vw":4.474428},{"c":4.475,"h":4.49,"l":4.46,"n":142,"o":4.49,"t":"2026-10-12T18:30:00Z","v":14299,"vw":4.477378},{"c":4.46,"h":4.4799,"l":4.46,"n":231,"o":4.475,"t":"2026-10-12T18:45:00Z","v":22567,"vw":4.465083},{"c":4.475,"h":4.48,"l":4.465,"n":114,"o":4.465,"t":"2026-10-12T19:00:00Z","v":13955,"vw":4.469039},{"c":4.4846,"h":4.485,"l":4.4701,"n":201,"o":4.475,"t":"2026-10-12T19:15:00Z","v":13971,"vw":4.478145},{"c":4.48,"h":4.49,"l":4.475,"n":279,"o":4.485,"t":"2026-10-12T19:30:00Z","v":22132,"vw":4.481489},{"c":4.48,"h":4.5,"l":4.435,"n":1472,"o":4.485,"t":"2026-10-12T19:45:00Z","v":194585,"vw":4.462388},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-10-12T20:00:00Z","v":38733,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-12T20:30:00Z","v":100,"vw":4.5},{"c":4.5016,"h":4.59,"l":4.5016,"n":2,"o":4.59,"t":"2026-10-12T22:00:00Z","v":502,"vw":4.554429},{"c":4.46,"h":4.5,"l":4.46,"n":8,"o":4.5,"t":"2026-10-13T08:00:00Z","v":445,"vw":4.490762},{"c":4.3652,"h":4.3652,"l":4.3652,"n":1,"o":4.3652,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.3652},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-13T11:00:00Z","v":220,"vw":4.48},{"c":4.4,"h":4.4,"l":4.4,"n":16,"o":4.4,"t":"2026-10-13T13:00:00Z","v":5108,"vw":4.4},{"c":4.5,"h":4.51,"l":4.39,"n":316,"o":4.44,"t":"2026-10-13T13:30:00Z","v":40907,"vw":4.434381},{"c":4.47,"h":4.54,"l":4.45,"n":182,"o":4.53,"t":"2026-10-13T13:45:00Z","v":28505,"vw":4.478369},{"c":4.53,"h":4.545,"l":4.44,"n":275,"o":4.4522,"t":"2026-10-13T14:00:00Z","v":30857,"vw":4.480819},{"c":4.495,"h":4.53,"l":4.495,"n":220,"o":4.53,"t":"2026-10-13T14:15:00Z","v":8347,"vw":4.512395},{"c":4.5,"h":4.51,"l":4.49,"n":139,"o":4.49,"t":"2026-10-13T14:30:00Z","v":9741,"vw":4.500991},{"c":4.47,"h":4.5007,"l":4.46,"n":118,"o":4.5007,"t":"2026-10-13T14:45:00Z","v":6240,"vw":4.483353},{"c":4.44,"h":4.4796,"l":4.4286,"n":225,"o":4.4796,"t":"2026-10-13T15:00:00Z","v":16938,"vw":4.467458},{"c":4.38,"h":4.43,"l":4.38,"n":170,"o":4.43,"t":"2026-10-13T15:15:00Z","v":26076,"vw":4.393414},{"c":4.35,"h":4.39,"l":4.345,"n":172,"o":4.37,"t":"2026-10-13T15:30:00Z","v":17273,"vw":4.360792},{"c":4.365,"h":4.37,"l":4.35,"n":190,"o":4.35,"t":"2026-10-13T15:45:00Z","v":15428,"vw":4.363227},{"c":4.385,"h":4.385,"l":4.365,"n":95,"o":4.365,"t":"2026-10-13T16:00:00Z","v":3709,"vw":4.37867},{"c":4.395,"h":4.395,"l":4.385,"n":85,"o":4.385,"t":"2026-10-13T16:15:00Z","v":3928,"vw":4.391879},{"c":4.42,"h":4.425,"l":4.4,"n":121,"o":4.4,"t":"2026-10-13T16:30:00Z","v":10518,"vw":4.416071},{"c":4.4,"h":4.42,"l":4.4,"n":65,"o":4.42,"t":"2026-10-13T16:45:00Z","v":2976,"vw":4.413533},{"c":4.395,"h":4.4,"l":4.385,"n":86,"o":4.39,"t":"2026-10-13T17:00:00Z","v":4738,"vw":4.389051},{"c":4.39,"h":4.4,"l":4.39,"n":68,"o":4.395,"t":"2026-10-13T17:15:00Z","v":4755,"vw":4.398062},{"c":4.395,"h":4.395,"l":4.385,"n":95,"o":4.39,"t":"2026-10-13T17:30:00Z","v":6036,"vw":4.387125},{"c":4.38,"h":4.395,"l":4.37,"n":114,"o":4.395,"t":"2026-10-13T17:45:00Z","v":7009,"vw":4.382253},{"c":4.4,"h":4.41,"l":4.38,"n":97,"o":4.38,"t":"2026-10-13T18:00:00Z","v":3848,"vw":4.395544},{"c":4.425,"h":4.44,"l":4.395,"n":305,"o":4.395,"t":"2026-10-13T18:15:00Z","v":29471,"vw":4.427624},{"c":4.42,"h":4.43,"l":4.415,"n":63,"o":4.43,"t":"2026-10-13T18:30:00Z","v":2976,"vw":4.421292},{"c":4.425,"h":4.435,"l":4.42,"n":105,"o":4.425,"t":"2026-10-13T18:45:00Z","v":14556,"vw":4.428458},{"c":4.425,"h":4.43,"l":4.42,"n":109,"o":4.425,"t":"2026-10-13T19:00:00Z","v":6844,"vw":4.425954},{"c":4.445,"h":4.45,"l":4.42,"n":139,"o":4.43,"t":"2026-10-13T19:15:00Z","v":7758,"vw":4.434176},{"c":4.48,"h":4.49,"l":4.45,"n":255,"o":4.45,"t":"2026-10-13T19:30:00Z","v":21129,"vw":4.469507},{"c":4.495,"h":4.5,"l":4.45,"n":865,"o":4.4738,"t":"2026-10-13T19:45:00Z","v":53529,"vw":4.471715},{"c":4.49,"h":4.49,"l":4.49,"n":19,"o":4.49,"t":"2026-10-13T20:00:00Z","v":50470,"vw":4.49},{"c":4.4501,"h":4.4501,"l":4.4501,"n":4,"o":4.4501,"t":"2026-10-13T22:00:00Z","v":181,"vw":4.4501},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-13T23:30:00Z","v":2500,"vw":4.46},{"c":4.49,"h":4.49,"l":4.42,"n":7,"o":4.42,"t":"2026-10-14T08:00:00Z","v":622,"vw":4.468632},{"c":4.41,"h":4.4153,"l":4.41,"n":5,"o":4.4153,"t":"2026-10-14T12:45:00Z","v":724,"vw":4.411514},{"c":4.5,"h":4.5,"l":4.39,"n":24,"o":4.39,"t":"2026-10-14T13:00:00Z","v":1244,"vw":4.446615},{"c":4.4,"h":4.41,"l":4.4,"n":6,"o":4.41,"t":"2026-10-14T13:15:00Z","v":970,"vw":4.408375},{"c":4.3644,"h":4.405,"l":4.33,"n":222,"o":4.4,"t":"2026-10-14T13:30:00Z","v":20940,"vw":4.35874},{"c":4.31,"h":4.38,"l":4.31,"n":240,"o":4.36,"t":"2026-10-14T13:45:00Z","v":16430,"vw":4.351315},{"c":4.28,"h":4.33,"l":4.272,"n":338,"o":4.31,"t":"2026-10-14T14:00:00Z","v":59069,"vw":4.297133},{"c":4.29,"h":4.3,"l":4.27,"n":421,"o":4.29,"t":"2026-10-14T14:15:00Z","v":27650,"vw":4.282615},{"c":4.305,"h":4.31,"l":4.2622,"n":205,"o":4.285,"t":"2026-10-14T14:30:00Z","v":10858,"vw":4.279084},{"c":4.27,"h":4.31,"l":4.25,"n":216,"o":4.305,"t":"2026-10-14T14:45:00Z","v":17567,"vw":4.271044},{"c":4.25,"h":4.275,"l":4.235,"n":226,"o":4.265,"t":"2026-10-14T15:00:00Z","v":14512,"vw":4.257506},{"c":4.27,"h":4.27,"l":4.25,"n":99,"o":4.255,"t":"2026-10-14T15:15:00Z","v":4858,"vw":4.258089},{"c":4.235,"h":4.26,"l":4.23,"n":161,"o":4.26,"t":"2026-10-14T15:30:00Z","v":14034,"vw":4.236412},{"c":4.16,"h":4.2423,"l":4.14,"n":591,"o":4.24,"t":"2026-10-14T15:45:00Z","v":70107,"vw":4.188265},{"c":4.15,"h":4.18,"l":4.11,"n":909,"o":4.155,"t":"2026-10-14T16:00:00Z","v":64859,"vw":4.133527},{"c":4.145,"h":4.2,"l":4.14,"n":203,"o":4.1401,"t":"2026-10-14T16:15:00Z","v":40813,"vw":4.166541},{"c":4.18,"h":4.18,"l":4.145,"n":196,"o":4.15,"t":"2026-10-14T16:30:00Z","v":11872,"vw":4.162346},{"c":4.19,"h":4.19,"l":4.16,"n":113,"o":4.18,"t":"2026-10-14T16:45:00Z","v":5549,"vw":4.173564},{"c":4.1597,"h":4.18,"l":4.1597,"n":122,"o":4.18,"t":"2026-10-14T17:00:00Z","v":8400,"vw":4.172231},{"c":4.13,"h":4.16,"l":4.13,"n":122,"o":4.15,"t":"2026-10-14T17:15:00Z","v":11111,"vw":4.154769},{"c":4.14,"h":4.1489,"l":4.13,"n":145,"o":4.13,"t":"2026-10-14T17:30:00Z","v":10550,"vw":4.141741},{"c":4.115,"h":4.1401,"l":4.115,"n":224,"o":4.14,"t":"2026-10-14T17:45:00Z","v":19557,"vw":4.12794},{"c":4.11,"h":4.12,"l":4.095,"n":206,"o":4.11,"t":"2026-10-14T18:00:00Z","v":27887,"vw":4.104381},{"c":4.08,"h":4.115,"l":4.065,"n":256,"o":4.115,"t":"2026-10-14T18:15:00Z","v":42003,"vw":4.088713},{"c":4.076,"h":4.0891,"l":4.07,"n":112,"o":4.0891,"t":"2026-10-14T18:30:00Z","v":7814,"vw":4.080332},{"c":4.085,"h":4.095,"l":4.07,"n":143,"o":4.075,"t":"2026-10-14T18:45:00Z","v":12200,"vw":4.083138},{"c":4.07,"h":4.0998,"l":4.06,"n":342,"o":4.08,"t":"2026-10-14T19:00:00Z","v":75367,"vw":4.083246},{"c":4.0742,"h":4.1,"l":4.065,"n":160,"o":4.065,"t":"2026-10-14T19:15:00Z","v":10112,"vw":4.082774},{"c":4.15,"h":4.16,"l":4.07,"n":436,"o":4.07,"t":"2026-10-14T19:30:00Z","v":95796,"vw":4.124715},{"c":4.24,"h":4.27,"l":4.145,"n":1234,"o":4.145,"t":"2026-10-14T19:45:00Z","v":218678,"vw":4.215282},{"c":4.23,"h":4.23,"l":4.23,"n":14,"o":4.23,"t":"2026-10-14T20:00:00Z","v":42213,"vw":4.23},{"c":4.2733,"h":4.28,"l":4.2733,"n":2,"o":4.28,"t":"2026-10-14T20:15:00Z","v":200,"vw":4.27665},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-14T21:15:00Z","v":363,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T22:30:00Z","v":419,"vw":4.21},{"c":4.1618,"h":4.1618,"l":4.1618,"n":2,"o":4.1618,"t":"2026-10-14T23:00:00Z","v":102,"vw":4.1618},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-14T23:15:00Z","v":200,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-14T23:30:00Z","v":101,"vw":4.16},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-15T10:00:00Z","v":1089,"vw":4.2},{"c":4.14,"h":4.14,"l":4.1,"n":6,"o":4.1,"t":"2026-10-15T11:45:00Z","v":446,"vw":4.113333},{"c":4.1,"h":4.13,"l":4.1,"n":5,"o":4.13,"t":"2026-10-15T12:30:00Z","v":3448,"vw":4.121752},{"c":4.14,"h":4.14,"l":4.1,"n":32,"o":4.1,"t":"2026-10-15T13:15:00Z","v":771,"vw":4.11654},{"c":4.145,"h":4.1999,"l":4.07,"n":269,"o":4.15,"t":"2026-10-15T13:30:00Z","v":53638,"vw":4.136528},{"c":4.041,"h":4.15,"l":4.04,"n":163,"o":4.135,"t":"2026-10-15T13:45:00Z","v":13206,"vw":4.074107},{"c":4.11,"h":4.13,"l":4.055,"n":263,"o":4.055,"t":"2026-10-15T14:00:00Z","v":22532,"vw":4.080665},{"c":4.1,"h":4.13,"l":4.09,"n":120,"o":4.09,"t":"2026-10-15T14:15:00Z","v":5515,"vw":4.100031},{"c":4.165,"h":4.1714,"l":4.08,"n":252,"o":4.09,"t":"2026-10-15T14:30:00Z","v":14136,"vw":4.131323},{"c":4.168,"h":4.1853,"l":4.15,"n":221,"o":4.165,"t":"2026-10-15T14:45:00Z","v":13539,"vw":4.163087},{"c":4.218,"h":4.218,"l":4.16,"n":190,"o":4.17,"t":"2026-10-15T15:00:00Z","v":7544,"vw":4.183748},{"c":4.19,"h":4.228,"l":4.18,"n":215,"o":4.22,"t":"2026-10-15T15:15:00Z","v":18151,"vw":4.208939},{"c":4.195,"h":4.2,"l":4.18,"n":161,"o":4.18,"t":"2026-10-15T15:30:00Z","v":10463,"vw":4.19538},{"c":4.1901,"h":4.21,"l":4.185,"n":136,"o":4.195,"t":"2026-10-15T15:45:00Z","v":10056,"vw":4.193573},{"c":4.17,"h":4.21,"l":4.17,"n":184,"o":4.21,"t":"2026-10-15T16:00:00Z","v":25321,"vw":4.182618},{"c":4.1579,"h":4.175,"l":4.1499,"n":160,"o":4.1501,"t":"2026-10-15T16:15:00Z","v":9515,"vw":4.154007},{"c":4.165,"h":4.18,"l":4.16,"n":134,"o":4.16,"t":"2026-10-15T16:30:00Z","v":9219,"vw":4.17048},{"c":4.16,"h":4.175,"l":4.16,"n":154,"o":4.165,"t":"2026-10-15T16:45:00Z","v":6721,"vw":4.167958},{"c":4.2,"h":4.2,"l":4.15,"n":115,"o":4.165,"t":"2026-10-15T17:00:00Z","v":5239,"vw":4.172836},{"c":4.195,"h":4.21,"l":4.1844,"n":106,"o":4.19,"t":"2026-10-15T17:15:00Z","v":10238,"vw":4.199508},{"c":4.2,"h":4.21,"l":4.2,"n":117,"o":4.2,"t":"2026-10-15T17:30:00Z","v":5489,"vw":4.20257},{"c":4.185,"h":4.2,"l":4.18,"n":110,"o":4.2,"t":"2026-10-15T17:45:00Z","v":4904,"vw":4.191095},{"c":4.15,"h":4.185,"l":4.15,"n":119,"o":4.185,"t":"2026-10-15T18:00:00Z","v":9116,"vw":4.167305},{"c":4.16,"h":4.17,"l":4.15,"n":61,"o":4.16,"t":"2026-10-15T18:15:00Z","v":3146,"vw":4.155574},{"c":4.17,"h":4.1703,"l":4.16,"n":123,"o":4.16,"t":"2026-10-15T18:30:00Z","v":5312,"vw":4.167069},{"c":4.19,"h":4.2,"l":4.1718,"n":136,"o":4.18,"t":"2026-10-15T18:45:00Z","v":5330,"vw":4.181882},{"c":4.23,"h":4.23,"l":4.195,"n":87,"o":4.195,"t":"2026-10-15T19:00:00Z","v":3612,"vw":4.209486},{"c":4.25,"h":4.265,"l":4.2399,"n":199,"o":4.2399,"t":"2026-10-15T19:15:00Z","v":8904,"vw":4.254133},{"c":4.26,"h":4.295,"l":4.24,"n":369,"o":4.241,"t":"2026-10-15T19:30:00Z","v":17594,"vw":4.267664},{"c":4.28,"h":4.3,"l":4.26,"n":1034,"o":4.26,"t":"2026-10-15T19:45:00Z","v":61893,"vw":4.288525},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-15T20:00:00Z","v":51114,"vw":4.3},{"c":4.3,"h":4.31,"l":4.3,"n":2,"o":4.31,"t":"2026-10-15T21:15:00Z","v":462,"vw":4.304329},{"c":4.31,"h":4.31,"l":4.31,"n":6,"o":4.31,"t":"2026-10-16T08:00:00Z","v":669,"vw":4.31},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-16T12:45:00Z","v":100,"vw":4.28},{"c":4.2,"h":4.26,"l":4.18,"n":156,"o":4.26,"t":"2026-10-16T13:30:00Z","v":15210,"vw":4.230926},{"c":4.181,"h":4.2149,"l":4.17,"n":93,"o":4.205,"t":"2026-10-16T13:45:00Z","v":14483,"vw":4.184641},{"c":4.21,"h":4.21,"l":4.1801,"n":41,"o":4.1801,"t":"2026-10-16T14:00:00Z","v":2508,"vw":4.200016},{"c":4.215,"h":4.22,"l":4.2,"n":44,"o":4.2,"t":"2026-10-16T14:15:00Z","v":4044,"vw":4.209898},{"c":4.2097,"h":4.22,"l":4.195,"n":61,"o":4.2,"t":"2026-10-16T14:30:00Z","v":4388,"vw":4.207484},{"c":4.185,"h":4.21,"l":4.16,"n":321,"o":4.21,"t":"2026-10-16T14:45:00Z","v":25523,"vw":4.172243},{"c":4.13,"h":4.185,"l":4.13,"n":114,"o":4.185,"t":"2026-10-16T15:00:00Z","v":7792,"vw":4.155716},{"c":4.14,"h":4.145,"l":4.12,"n":112,"o":4.122,"t":"2026-10-16T15:15:00Z","v":7930,"vw":4.130641},{"c":4.14,"h":4.155,"l":4.14,"n":137,"o":4.145,"t":"2026-10-16T15:30:00Z","v":11270,"vw":4.143434},{"c":4.13,"h":4.15,"l":4.13,"n":159,"o":4.14,"t":"2026-10-16T15:45:00Z","v":9731,"vw":4.141086},{"c":4.115,"h":4.13,"l":4.095,"n":201,"o":4.13,"t":"2026-10-16T16:00:00Z","v":25303,"vw":4.109434},{"c":4.14,"h":4.14,"l":4.115,"n":47,"o":4.115,"t":"2026-10-16T16:15:00Z","v":12869,"vw":4.134584},{"c":4.13,"h":4.14,"l":4.12,"n":200,"o":4.12,"t":"2026-10-16T16:30:00Z","v":9578,"vw":4.13208},{"c":4.12,"h":4.13,"l":4.1124,"n":92,"o":4.13,"t":"2026-10-16T16:45:00Z","v":5798,"vw":4.119606},{"c":4.1,"h":4.12,"l":4.1,"n":126,"o":4.115,"t":"2026-10-16T17:00:00Z","v":9897,"vw":4.104493},{"c":4.11,"h":4.12,"l":4.09,"n":204,"o":4.09,"t":"2026-10-16T17:15:00Z","v":27858,"vw":4.104802},{"c":4.12,"h":4.13,"l":4.105,"n":108,"o":4.1199,"t":"2026-10-16T17:30:00Z","v":7547,"vw":4.116299},{"c":4.085,"h":4.11,"l":4.08,"n":75,"o":4.11,"t":"2026-10-16T17:45:00Z","v":7181,"vw":4.096974},{"c":4.07,"h":4.085,"l":4.07,"n":95,"o":4.08,"t":"2026-10-16T18:00:00Z","v":5812,"vw":4.07548},{"c":4.0868,"h":4.0868,"l":4.0601,"n":128,"o":4.08,"t":"2026-10-16T18:15:00Z","v":11176,"vw":4.078355},{"c":4.07,"h":4.0878,"l":4.07,"n":107,"o":4.08,"t":"2026-10-16T18:30:00Z","v":5777,"vw":4.078337},{"c":4.06,"h":4.07,"l":4.05,"n":134,"o":4.07,"t":"2026-10-16T18:45:00Z","v":6537,"vw":4.06133},{"c":4.045,"h":4.0614,"l":4.03,"n":108,"o":4.0614,"t":"2026-10-16T19:00:00Z","v":11180,"vw":4.041601},{"c":4.07,"h":4.07,"l":4.04,"n":84,"o":4.04,"t":"2026-10-16T19:15:00Z","v":8847,"vw":4.051985},{"c":4.025,"h":4.08,"l":4.025,"n":138,"o":4.07,"t":"2026-10-16T19:30:00Z","v":19178,"vw":4.049969},{"c":4.03,"h":4.04,"l":4.01,"n":478,"o":4.02,"t":"2026-10-16T19:45:00Z","v":58034,"vw":4.024979},{"c":4.03,"h":4.03,"l":4.01,"n":15,"o":4.02,"t":"2026-10-16T20:00:00Z","v":39178,"vw":4.019919},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-16T20:45:00Z","v":800,"vw":4.01},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T21:00:00Z","v":111,"vw":4.16},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T22:00:00Z","v":250,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T22:15:00Z","v":100,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T23:15:00Z","v":248,"vw":4.03},{"c":4.15,"h":4.15,"l":4.03,"n":12,"o":4.04,"t":"2026-10-19T08:00:00Z","v":1895,"vw":4.100188},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-10-19T08:30:00Z","v":1850,"vw":4.031667},{"c":4.08,"h":4.08,"l":4.07,"n":4,"o":4.07,"t":"2026-10-19T10:30:00Z","v":428,"vw":4.074695},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-19T11:30:00Z","v":844,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-19T11:45:00Z","v":198,"vw":4.08},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-19T12:00:00Z","v":1241,"vw":4.13},{"c":4.0508,"h":4.0508,"l":4.0508,"n":1,"o":4.0508,"t":"2026-10-19T12:30:00Z","v":1072,"vw":4.0508},{"c":4.14,"h":4.14,"l":4.07,"n":21,"o":4.1,"t":"2026-10-19T13:00:00Z","v":2210,"vw":4.097958},{"c":4.15,"h":4.15,"l":4.14,"n":4,"o":4.14,"t":"2026-10-19T13:15:00Z","v":4130,"vw":4.147578},{"c":4.1159,"h":4.18,"l":4.08,"n":131,"o":4.16,"t":"2026-10-19T13:30:00Z","v":16073,"vw":4.116155},{"c":4.02,"h":4.12,"l":4.02,"n":167,"o":4.09,"t":"2026-10-19T13:45:00Z","v":22139,"vw":4.076767},{"c":4.03,"h":4.03,"l":3.97,"n":236,"o":4.03,"t":"2026-10-19T14:00:00Z","v":33229,"vw":4.004396},{"c":4.05,"h":4.07,"l":4.03,"n":109,"o":4.03,"t":"2026-10-19T14:15:00Z","v":5448,"vw":4.052323},{"c":4.04,"h":4.04,"l":4.02,"n":157,"o":4.04,"t":"2026-10-19T14:30:00Z","v":10638,"vw":4.026261},{"c":4.06,"h":4.066,"l":4.04,"n":104,"o":4.05,"t":"2026-10-19T14:45:00Z","v":5052,"vw":4.051082},{"c":4.07,"h":4.0803,"l":4.05,"n":79,"o":4.05,"t":"2026-10-19T15:00:00Z","v":6913,"vw":4.065035},{"c":4.09,"h":4.09,"l":4.07,"n":103,"o":4.07,"t":"2026-10-19T15:15:00Z","v":7532,"vw":4.079606},{"c":4.06,"h":4.11,"l":4.06,"n":120,"o":4.09,"t":"2026-10-19T15:30:00Z","v":5449,"vw":4.08691},{"c":4.12,"h":4.12,"l":4.08,"n":159,"o":4.08,"t":"2026-10-19T15:45:00Z","v":21987,"vw":4.103863},{"c":4.115,"h":4.1398,"l":4.08,"n":426,"o":4.115,"t":"2026-10-19T16:00:00Z","v":32272,"vw":4.115372},{"c":4.13,"h":4.14,"l":4.11,"n":133,"o":4.12,"t":"2026-10-19T16:15:00Z","v":16298,"vw":4.124745},{"c":4.125,"h":4.125,"l":4.1135,"n":28,"o":4.12,"t":"2026-10-19T16:30:00Z","v":3828,"vw":4.122667},{"c":4.12,"h":4.125,"l":4.11,"n":138,"o":4.125,"t":"2026-10-19T16:45:00Z","v":9638,"vw":4.115365},{"c":4.1099,"h":4.12,"l":4.1,"n":116,"o":4.11,"t":"2026-10-19T17:00:00Z","v":5990,"vw":4.109115},{"c":4.11,"h":4.11,"l":4.105,"n":124,"o":4.105,"t":"2026-10-19T17:15:00Z","v":4325,"vw":4.109272},{"c":4.1,"h":4.11,"l":4.1,"n":96,"o":4.11,"t":"2026-10-19T17:30:00Z","v":9664,"vw":4.108172},{"c":4.07,"h":4.09,"l":4.07,"n":162,"o":4.09,"t":"2026-10-19T17:45:00Z","v":11313,"vw":4.077959},{"c":4.0695,"h":4.0737,"l":4.06,"n":252,"o":4.0737,"t":"2026-10-19T18:00:00Z","v":23953,"vw":4.061944},{"c":4.05,"h":4.065,"l":4.05,"n":115,"o":4.065,"t":"2026-10-19T18:15:00Z","v":6934,"vw":4.05474},{"c":4.06,"h":4.06,"l":4.035,"n":192,"o":4.045,"t":"2026-10-19T18:30:00Z","v":19431,"vw":4.043516},{"c":4.0444,"h":4.07,"l":4.0444,"n":122,"o":4.07,"t":"2026-10-19T18:45:00Z","v":7783,"vw":4.050933},{"c":4.03,"h":4.0783,"l":4.03,"n":280,"o":4.06,"t":"2026-10-19T19:00:00Z","v":58755,"vw":4.043117},{"c":4.06,"h":4.075,"l":4.04,"n":118,"o":4.05,"t":"2026-10-19T19:15:00Z","v":28275,"vw":4.051747},{"c":4.085,"h":4.085,"l":4.0624,"n":105,"o":4.065,"t":"2026-10-19T19:30:00Z","v":6793,"vw":4.073},{"c":4.05,"h":4.09,"l":4.04,"n":591,"o":4.09,"t":"2026-10-19T19:45:00Z","v":51786,"vw":4.059703},{"c":4.06,"h":4.06,"l":4.06,"n":27,"o":4.06,"t":"2026-10-19T20:00:00Z","v":33516,"vw":4.06},{"c":4.0302,"h":4.0302,"l":4.0302,"n":2,"o":4.0302,"t":"2026-10-20T08:00:00Z","v":227,"vw":4.0302},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-10-20T08:45:00Z","v":467,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":10,"o":3.97,"t":"2026-10-20T11:15:00Z","v":235,"vw":3.97},{"c":4,"h":4,"l":3.96,"n":2,"o":3.96,"t":"2026-10-20T11:30:00Z","v":620,"vw":3.992258},{"c":3.9,"h":4.02,"l":3.9,"n":265,"o":4.02,"t":"2026-10-20T13:30:00Z","v":28766,"vw":3.931259},{"c":3.98,"h":3.99,"l":3.905,"n":161,"o":3.905,"t":"2026-10-20T13:45:00Z","v":54914,"vw":3.9688},{"c":3.99,"h":4.02,"l":3.98,"n":95,"o":3.98,"t":"2026-10-20T14:00:00Z","v":6766,"vw":3.998137},{"c":4.08,"h":4.0871,"l":3.99,"n":179,"o":3.99,"t":"2026-10-20T14:15:00Z","v":11012,"vw":4.022127},{"c":4.075,"h":4.1,"l":4.05,"n":89,"o":4.09,"t":"2026-10-20T14:30:00Z","v":4383,"vw":4.079541},{"c":4.06,"h":4.07,"l":4.05,"n":86,"o":4.07,"t":"2026-10-20T14:45:00Z","v":2777,"vw":4.063834},{"c":3.97,"h":4.05,"l":3.97,"n":111,"o":4.05,"t":"2026-10-20T15:00:00Z","v":5719,"vw":3.990987},{"c":4.01,"h":4.02,"l":3.97,"n":57,"o":3.99,"t":"2026-10-20T15:15:00Z","v":2402,"vw":4.000161},{"c":4,"h":4.005,"l":3.99,"n":61,"o":4.005,"t":"2026-10-20T15:30:00Z","v":4167,"vw":4.000981},{"c":4.005,"h":4.019,"l":4,"n":11,"o":4,"t":"2026-10-20T15:45:00Z","v":747,"vw":4.014155},{"c":4.01,"h":4.02,"l":4.01,"n":20,"o":4.02,"t":"2026-10-20T16:00:00Z","v":887,"vw":4.016},{"c":4.05,"h":4.05,"l":4.01,"n":81,"o":4.01,"t":"2026-10-20T16:15:00Z","v":4450,"vw":4.020288},{"c":4.0797,"h":4.0797,"l":4.065,"n":36,"o":4.065,"t":"2026-10-20T16:30:00Z","v":3651,"vw":4.07244},{"c":4.04,"h":4.08,"l":4.04,"n":76,"o":4.08,"t":"2026-10-20T16:45:00Z","v":4197,"vw":4.056916},{"c":4.04,"h":4.05,"l":4.04,"n":65,"o":4.04,"t":"2026-10-20T17:00:00Z","v":3750,"vw":4.045216},{"c":4.035,"h":4.05,"l":4.035,"n":21,"o":4.04,"t":"2026-10-20T17:15:00Z","v":3335,"vw":4.038645},{"c":4.05,"h":4.05,"l":4.0351,"n":82,"o":4.045,"t":"2026-10-20T17:30:00Z","v":16051,"vw":4.046214},{"c":4.0614,"h":4.07,"l":4.05,"n":63,"o":4.0501,"t":"2026-10-20T17:45:00Z","v":5662,"vw":4.053989},{"c":4.07,"h":4.07,"l":4.055,"n":61,"o":4.06,"t":"2026-10-20T18:00:00Z","v":5531,"vw":4.064749},{"c":4.081,"h":4.09,"l":4.075,"n":31,"o":4.075,"t":"2026-10-20T18:15:00Z","v":20062,"vw":4.088393},{"c":4.035,"h":4.08,"l":4.035,"n":151,"o":4.07,"t":"2026-10-20T18:30:00Z","v":16820,"vw":4.051068},{"c":4.04,"h":4.06,"l":4.04,"n":101,"o":4.04,"t":"2026-10-20T18:45:00Z","v":7136,"vw":4.045607},{"c":4.06,"h":4.07,"l":4.035,"n":124,"o":4.045,"t":"2026-10-20T19:00:00Z","v":10262,"vw":4.047509},{"c":4.055,"h":4.055,"l":4.04,"n":97,"o":4.055,"t":"2026-10-20T19:15:00Z","v":7677,"vw":4.044769},{"c":4.045,"h":4.05,"l":4.035,"n":152,"o":4.05,"t":"2026-10-20T19:30:00Z","v":14161,"vw":4.044915},{"c":4.02,"h":4.05,"l":4.01,"n":412,"o":4.05,"t":"2026-10-20T19:45:00Z","v":21816,"vw":4.028963},{"c":4.03,"h":4.03,"l":4.03,"n":11,"o":4.03,"t":"2026-10-20T20:00:00Z","v":26966,"vw":4.03},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T21:00:00Z","v":294,"vw":4.07},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T22:00:00Z","v":133,"vw":4.03},{"c":3.9911,"h":3.9911,"l":3.9911,"n":1,"o":3.9911,"t":"2026-10-20T23:00:00Z","v":174,"vw":3.9911},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T23:30:00Z","v":300,"vw":4},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T11:45:00Z","v":113,"vw":4.1},{"c":4.11,"h":4.27,"l":4.11,"n":95,"o":4.16,"t":"2026-10-21T12:00:00Z","v":3470,"vw":4.164159},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T12:30:00Z","v":927,"vw":4.24},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T13:00:00Z","v":1003,"vw":4.1},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T13:15:00Z","v":315,"vw":4.07},{"c":4.0796,"h":4.16,"l":4.06,"n":169,"o":4.11,"t":"2026-10-21T13:30:00Z","v":16556,"vw":4.10067},{"c":4.04,"h":4.09,"l":4.03,"n":143,"o":4.08,"t":"2026-10-21T13:45:00Z","v":6783,"vw":4.07663},{"c":4.055,"h":4.08,"l":4.04,"n":92,"o":4.045,"t":"2026-10-21T14:00:00Z","v":6194,"vw":4.061804},{"c":4.05,"h":4.055,"l":4,"n":251,"o":4.055,"t":"2026-10-21T14:15:00Z","v":9481,"vw":4.030349},{"c":4.0384,"h":4.075,"l":4.0384,"n":58,"o":4.0499,"t":"2026-10-21T14:30:00Z","v":10675,"vw":4.044409},{"c":4.04,"h":4.06,"l":4.04,"n":44,"o":4.06,"t":"2026-10-21T14:45:00Z","v":2586,"vw":4.049704},{"c":4.0411,"h":4.0494,"l":4.03,"n":50,"o":4.04,"t":"2026-10-21T15:00:00Z","v":1797,"vw":4.043727},{"c":4.04,"h":4.05,"l":4.04,"n":85,"o":4.045,"t":"2026-10-21T15:15:00Z","v":4252,"vw":4.042105},{"c":4.06,"h":4.06,"l":4.048,"n":25,"o":4.0481,"t":"2026-10-21T15:30:00Z","v":3171,"vw":4.056307},{"c":4.085,"h":4.09,"l":4.07,"n":37,"o":4.07,"t":"2026-10-21T15:45:00Z","v":3856,"vw":4.082859},{"c":4.045,"h":4.08,"l":4.04,"n":74,"o":4.08,"t":"2026-10-21T16:00:00Z","v":3241,"vw":4.066672},{"c":4.0478,"h":4.0499,"l":4.04,"n":7,"o":4.0401,"t":"2026-10-21T16:15:00Z","v":865,"vw":4.044173},{"c":4.08,"h":4.1,"l":4.04,"n":226,"o":4.04,"t":"2026-10-21T16:30:00Z","v":14802,"vw":4.07091},{"c":4.0786,"h":4.08,"l":4.075,"n":25,"o":4.0759,"t":"2026-10-21T16:45:00Z","v":3299,"vw":4.077274},{"c":4.08,"h":4.1099,"l":4.07,"n":222,"o":4.075,"t":"2026-10-21T17:00:00Z","v":11922,"vw":4.08964},{"c":4.09,"h":4.09,"l":4.09,"n":29,"o":4.09,"t":"2026-10-21T17:15:00Z","v":1268,"vw":4.09},{"c":4.0976,"h":4.1,"l":4.09,"n":22,"o":4.1,"t":"2026-10-21T17:30:00Z","v":1413,"vw":4.098133},{"c":4.11,"h":4.11,"l":4.09,"n":50,"o":4.09,"t":"2026-10-21T17:45:00Z","v":2521,"vw":4.096551},{"c":4.12,"h":4.12,"l":4.1,"n":143,"o":4.11,"t":"2026-10-21T18:00:00Z","v":8375,"vw":4.112534},{"c":4.12,"h":4.13,"l":4.12,"n":50,"o":4.12,"t":"2026-10-21T18:15:00Z","v":4203,"vw":4.122884},{"c":4.115,"h":4.12,"l":4.11,"n":25,"o":4.12,"t":"2026-10-21T18:30:00Z","v":1170,"vw":4.115625},{"c":4.08,"h":4.125,"l":4.08,"n":168,"o":4.115,"t":"2026-10-21T18:45:00Z","v":13139,"vw":4.103244},{"c":4.06,"h":4.0799,"l":4.06,"n":93,"o":4.065,"t":"2026-10-21T19:00:00Z","v":6532,"vw":4.062773},{"c":4.1,"h":4.11,"l":4.07,"n":125,"o":4.07,"t":"2026-10-21T19:15:00Z","v":12907,"vw":4.095357},{"c":4.1,"h":4.105,"l":4.08,"n":142,"o":4.105,"t":"2026-10-21T19:30:00Z","v":9055,"vw":4.0922},{"c":4.11,"h":4.13,"l":4.09,"n":663,"o":4.09,"t":"2026-10-21T19:45:00Z","v":43373,"vw":4.110408},{"c":4.11,"h":4.11,"l":4.11,"n":10,"o":4.11,"t":"2026-10-21T20:00:00Z","v":18789,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":17,"o":4.12,"t":"2026-10-21T22:30:00Z","v":501,"vw":4.12},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-22T10:00:00Z","v":1275,"vw":4.01},{"c":3.9608,"h":3.9608,"l":3.9608,"n":1,"o":3.9608,"t":"2026-10-22T11:30:00Z","v":2000,"vw":3.9608},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-22T12:30:00Z","v":1000,"vw":3.97},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-10-22T12:45:00Z","v":1994,"vw":3.95},{"c":3.985,"h":3.99,"l":3.985,"n":11,"o":3.985,"t":"2026-10-22T13:00:00Z","v":2140,"vw":3.985561},{"c":3.985,"h":4.06,"l":3.95,"n":140,"o":3.96,"t":"2026-10-22T13:30:00Z","v":20587,"vw":3.982785},{"c":4.02,"h":4.05,"l":3.97,"n":148,"o":4,"t":"2026-10-22T13:45:00Z","v":7434,"vw":4.008382},{"c":3.9863,"h":4.05,"l":3.98,"n":96,"o":4.05,"t":"2026-10-22T14:00:00Z","v":5735,"vw":4.01212},{"c":3.95,"h":3.97,"l":3.94,"n":104,"o":3.97,"t":"2026-10-22T14:15:00Z","v":16713,"vw":3.951875},{"c":3.97,"h":3.97,"l":3.9401,"n":86,"o":3.945,"t":"2026-10-22T14:30:00Z","v":14914,"vw":3.960038},{"c":4.0003,"h":4.01,"l":3.96,"n":142,"o":3.96,"t":"2026-10-22T14:45:00Z","v":24170,"vw":3.983088},{"c":3.965,"h":3.99,"l":3.96,"n":223,"o":3.99,"t":"2026-10-22T15:00:00Z","v":10103,"vw":3.970886},{"c":4,"h":4.02,"l":3.98,"n":115,"o":3.98,"t":"2026-10-22T15:15:00Z","v":6807,"vw":4.00122},{"c":3.99,"h":3.99,"l":3.98,"n":67,"o":3.99,"t":"2026-10-22T15:30:00Z","v":3188,"vw":3.98928},{"c":4.015,"h":4.02,"l":3.985,"n":55,"o":3.985,"t":"2026-10-22T15:45:00Z","v":3113,"vw":4.002232},{"c":4.015,"h":4.025,"l":4.01,"n":156,"o":4.025,"t":"2026-10-22T16:00:00Z","v":6158,"vw":4.015055},{"c":4.02,"h":4.02,"l":4.01,"n":46,"o":4.015,"t":"2026-10-22T16:15:00Z","v":1572,"vw":4.016555},{"c":3.96,"h":4.01,"l":3.96,"n":199,"o":4.01,"t":"2026-10-22T16:30:00Z","v":7854,"vw":3.979155},{"c":3.96,"h":3.96,"l":3.9389,"n":157,"o":3.96,"t":"2026-10-22T16:45:00Z","v":11671,"vw":3.950969},{"c":3.95,"h":3.95,"l":3.93,"n":31,"o":3.95,"t":"2026-10-22T17:00:00Z","v":1208,"vw":3.943002},{"c":3.92,"h":3.95,"l":3.915,"n":116,"o":3.945,"t":"2026-10-22T17:15:00Z","v":8487,"vw":3.931473},{"c":3.92,"h":3.93,"l":3.919,"n":42,"o":3.92,"t":"2026-10-22T17:30:00Z","v":4018,"vw":3.922454},{"c":3.89,"h":3.9295,"l":3.89,"n":215,"o":3.92,"t":"2026-10-22T17:45:00Z","v":30629,"vw":3.902723},{"c":3.885,"h":3.89,"l":3.86,"n":161,"o":3.88,"t":"2026-10-22T18:00:00Z","v":16229,"vw":3.882262},{"c":3.88,"h":3.9,"l":3.88,"n":202,"o":3.88,"t":"2026-10-22T18:15:00Z","v":8351,"vw":3.89025},{"c":3.8899,"h":3.8899,"l":3.87,"n":59,"o":3.87,"t":"2026-10-22T18:30:00Z","v":3751,"vw":3.879282},{"c":3.86,"h":3.89,"l":3.86,"n":105,"o":3.89,"t":"2026-10-22T18:45:00Z","v":7756,"vw":3.873517},{"c":3.865,"h":3.8699,"l":3.85,"n":150,"o":3.86,"t":"2026-10-22T19:00:00Z","v":9776,"vw":3.854138},{"c":3.87,"h":3.87,"l":3.855,"n":122,"o":3.865,"t":"2026-10-22T19:15:00Z","v":4947,"vw":3.862944},{"c":3.82,"h":3.87,"l":3.82,"n":290,"o":3.87,"t":"2026-10-22T19:30:00Z","v":18147,"vw":3.850809},{"c":3.85,"h":3.86,"l":3.8,"n":687,"o":3.82,"t":"2026-10-22T19:45:00Z","v":37932,"vw":3.838549},{"c":3.8927,"h":3.8927,"l":3.86,"n":15,"o":3.86,"t":"2026-10-22T20:00:00Z","v":29245,"vw":3.860117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":7.805941451287933,"iv":1.6192147967840647,"gamma":0.16784187853217408,"theta":-0.00650954885520925,"vega":0.0025163879732198104,"rho":0.0003784004667093323,"breakevenPct":103.09660264823728},{"delta":0.2,"premium":0.1,"strike":5.0764264208522,"iv":0.9284416481614335,"gamma":0.2786960822946507,"theta":-0.004943839852087411,"vega":0.0030841039525779717,"rho":0.0005292419045701274,"breakevenPct":32.977789730834616},{"delta":0.25,"premium":0.18548354730938943,"strike":4.838710288095491,"iv":0.9164647608744669,"gamma":0.2690965418748529,"theta":-0.004721139218592222,"vega":0.002967436989183278,"rho":0.0006165474486141419,"breakevenPct":29.067070038915936},{"delta":0.3,"premium":0.27342958363592174,"strike":4.672774370498261,"iv":0.9240416753543712,"gamma":0.25602714051153286,"theta":-0.004537126068995742,"vega":0.002831055290812166,"rho":0.0007020227405728994,"breakevenPct":27.06357936995356},{"delta":0.35,"premium":0.36137561996245404,"strike":4.50683845290103,"iv":0.9316185898342754,"gamma":0.24295773914821278,"theta":-0.004353112919399263,"vega":0.0026946735924410535,"rho":0.0007874980325316568,"breakevenPct":25.06008870099118},{"delta":0.4,"premium":0.44932165628898657,"strike":4.340902535303799,"iv":0.9391955043141796,"gamma":0.2298883377848927,"theta":-0.004169099769802783,"vega":0.0025582918940699403,"rho":0.0008729733244904143,"breakevenPct":23.0565980320288},{"delta":0.45,"premium":0.5372676926155189,"strike":4.174966617706568,"iv":0.9467724187940839,"gamma":0.21681893642157266,"theta":-0.0039850866202063035,"vega":0.002421910195698828,"rho":0.0009584486164491719,"breakevenPct":21.053107363066424},{"delta":0.5,"premium":0.6252137289420511,"strike":4.009030700109338,"iv":0.9543493332739881,"gamma":0.2037495350582526,"theta":-0.003801073470609824,"vega":0.0022855284973277157,"rho":0.0010439239084079292,"breakevenPct":19.049616694104046},{"delta":0.55,"premium":0.7131597652685835,"strike":3.8430947825121065,"iv":0.9619262477538923,"gamma":0.19068013369493253,"theta":-0.003617060321013344,"vega":0.0021491467989566025,"rho":0.001129399200366687,"breakevenPct":17.046126025141668},{"delta":0.6,"premium":0.8011058015951158,"strike":3.6771588649148756,"iv":0.9695031622337966,"gamma":0.17761073233161248,"theta":-0.003433047171416865,"vega":0.00201276510058549,"rho":0.0012148744923254442,"breakevenPct":15.04263535617929},{"delta":0.65,"premium":0.8890518379216481,"strike":3.511222947317645,"iv":0.9770800767137009,"gamma":0.16454133096829243,"theta":-0.0032490340218203854,"vega":0.0018763834022143778,"rho":0.0013003497842842015,"breakevenPct":13.039144687216911},{"delta":0.7,"premium":0.9769978742481804,"strike":3.345287029720414,"iv":0.9846569911936051,"gamma":0.15147192960497238,"theta":-0.003065020872223906,"vega":0.0017400017038432653,"rho":0.001385825076242959,"breakevenPct":11.035654018254533},{"delta":0.75,"premium":1.0649439105747127,"strike":3.179351112123183,"iv":0.9922339056735093,"gamma":0.1384025282416523,"theta":-0.002881007722627426,"vega":0.0016036200054721527,"rho":0.0014713003682017166,"breakevenPct":9.032163349292155},{"delta":0.8,"premium":1.1528899469012452,"strike":3.013415194525952,"iv":0.9998108201534136,"gamma":0.12533312687833223,"theta":-0.0026969945730309463,"vega":0.0014672383071010397,"rho":0.0015567756601604743,"breakevenPct":7.028672680329777},{"delta":0.85,"premium":1.2408359832277776,"strike":2.847479276928721,"iv":1.0073877346333178,"gamma":0.11226372551501218,"theta":-0.002512981423434467,"vega":0.0013308566087299272,"rho":0.0016422509521192316,"breakevenPct":5.025182011367399},{"delta":0.9,"premium":1.3287820195543099,"strike":2.6815433593314904,"iv":1.014964649113222,"gamma":0.09919432415169213,"theta":-0.0023289682738379873,"vega":0.0011944749103588146,"rho":0.001727726244077989,"breakevenPct":3.0216913424050205}],"put":[{"delta":0.15,"premium":0.18023807326756888,"strike":2.628460635505974,"iv":1.6004056202629335,"gamma":0.11722795231387044,"theta":-0.005883205854043177,"vega":0.0021884794004670962,"rho":-0.0006132257097630542,"breakevenPct":37.107340348899086},{"delta":0.2,"premium":0.2599318781075526,"strike":2.8137950653664014,"iv":1.548443630558109,"gamma":0.13001882818806001,"theta":-0.005782924058634989,"vega":0.002267529150352444,"rho":-0.0008320551011538353,"breakevenPct":34.39352667149154},{"delta":0.25,"premium":0.3396256829475363,"strike":2.9991294952268284,"iv":1.4964816408532846,"gamma":0.14280970406224955,"theta":-0.0056826422632268005,"vega":0.002346578900237791,"rho":-0.0010508844925446162,"breakevenPct":31.679712994084},{"delta":0.3,"premium":0.41931948778751993,"strike":3.1844639250872557,"iv":1.4445196511484601,"gamma":0.1556005799364391,"theta":-0.005582360467818613,"vega":0.0024256286501231385,"rho":-0.0012697138839353969,"breakevenPct":28.965899316676456},{"delta":0.35,"premium":0.49901329262750366,"strike":3.3697983549476827,"iv":1.3925576614436357,"gamma":0.16839145581062864,"theta":-0.005482078672410424,"vega":0.0025046784000084853,"rho":-0.0014885432753261778,"breakevenPct":26.252085639268913},{"delta":0.4,"premium":0.5787070974674874,"strike":3.55513278480811,"iv":1.3405956717388112,"gamma":0.18118233168481823,"theta":-0.005381796877002236,"vega":0.002583728149893833,"rho":-0.001707372666716959,"breakevenPct":23.538271961861366},{"delta":0.45,"premium":0.6584009023074711,"strike":3.740467214668537,"iv":1.2886336820339868,"gamma":0.19397320755900777,"theta":-0.005281515081594047,"vega":0.0026627778997791803,"rho":-0.0019262020581077397,"breakevenPct":20.824458284453822},{"delta":0.5,"premium":0.7380947071474547,"strike":3.9258016445289643,"iv":1.2366716923291623,"gamma":0.20676408343319733,"theta":-0.005181233286185859,"vega":0.0027418276496645275,"rho":-0.0021450314494985204,"breakevenPct":18.11064460704628},{"delta":0.55,"premium":0.8177885119874385,"strike":4.111136074389392,"iv":1.184709702624338,"gamma":0.2195549593073869,"theta":-0.0050809514907776705,"vega":0.002820877399549875,"rho":-0.0023638608408893015,"breakevenPct":15.396830929638735},{"delta":0.6,"premium":0.8974823168274221,"strike":4.296470504249818,"iv":1.1327477129195134,"gamma":0.23234583518157642,"theta":-0.0049806696953694825,"vega":0.002899927149435222,"rho":-0.0025826902322800822,"breakevenPct":12.683017252231192},{"delta":0.65,"premium":0.9771761216674059,"strike":4.4818049341102455,"iv":1.0807857232146891,"gamma":0.245136711055766,"theta":-0.004880387899961295,"vega":0.0029789768993205693,"rho":-0.0028015196236708634,"breakevenPct":9.969203574823645},{"delta":0.7,"premium":1.0568699265073895,"strike":4.667139363970673,"iv":1.0288237335098647,"gamma":0.25792758692995554,"theta":-0.004780106104553106,"vega":0.0030580266492059166,"rho":-0.003020349015061644,"breakevenPct":7.255389897416105},{"delta":0.75,"premium":1.1365637313473733,"strike":4.8524737938311,"iv":0.9768617438050402,"gamma":0.2707184628041451,"theta":-0.004679824309144918,"vega":0.003137076399091264,"rho":-0.003239178406452425,"breakevenPct":4.541576220008558},{"delta":0.8,"premium":2.3006022743774923,"strike":6.089705222155933,"iv":1.2769099183577128,"gamma":0.2392679447978311,"theta":-0.00588735604503782,"vega":0.003092287147845894,"rho":-0.0043203224458680115,"breakevenPct":2.661316110194968},{"delta":0.85,"premium":5.6852117082875395,"strike":9.456934334891866,"iv":2.2958238004350333,"gamma":0.0930140241499573,"theta":-0.00916733650404572,"vega":0.0025414167489715123,"rho":-0.007166727171485567,"breakevenPct":3.10780109938281}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":7.805941451287933,"iv":1.6192147967840647,"gamma":0.16784187853217408,"theta":-0.00650954885520925,"vega":0.0025163879732198104,"rho":0.0003784004667093323,"breakevenPct":103.09660264823728},{"delta":0.2,"premium":0.1,"strike":5.0764264208522,"iv":0.9284416481614335,"gamma":0.2786960822946507,"theta":-0.004943839852087411,"vega":0.0030841039525779717,"rho":0.0005292419045701274,"breakevenPct":32.977789730834616},{"delta":0.25,"premium":0.18548354730938943,"strike":4.838710288095491,"iv":0.9164647608744669,"gamma":0.2690965418748529,"theta":-0.004721139218592222,"vega":0.002967436989183278,"rho":0.0006165474486141419,"breakevenPct":29.067070038915936},{"delta":0.3,"premium":0.27342958363592174,"strike":4.672774370498261,"iv":0.9240416753543712,"gamma":0.25602714051153286,"theta":-0.004537126068995742,"vega":0.002831055290812166,"rho":0.0007020227405728994,"breakevenPct":27.06357936995356},{"delta":0.35,"premium":0.36137561996245404,"strike":4.50683845290103,"iv":0.9316185898342754,"gamma":0.24295773914821278,"theta":-0.004353112919399263,"vega":0.0026946735924410535,"rho":0.0007874980325316568,"breakevenPct":25.06008870099118},{"delta":0.4,"premium":0.44932165628898657,"strike":4.340902535303799,"iv":0.9391955043141796,"gamma":0.2298883377848927,"theta":-0.004169099769802783,"vega":0.0025582918940699403,"rho":0.0008729733244904143,"breakevenPct":23.0565980320288},{"delta":0.45,"premium":0.5372676926155189,"strike":4.174966617706568,"iv":0.9467724187940839,"gamma":0.21681893642157266,"theta":-0.0039850866202063035,"vega":0.002421910195698828,"rho":0.0009584486164491719,"breakevenPct":21.053107363066424},{"delta":0.5,"premium":0.6252137289420511,"strike":4.009030700109338,"iv":0.9543493332739881,"gamma":0.2037495350582526,"theta":-0.003801073470609824,"vega":0.0022855284973277157,"rho":0.0010439239084079292,"breakevenPct":19.049616694104046},{"delta":0.55,"premium":0.7131597652685835,"strike":3.8430947825121065,"iv":0.9619262477538923,"gamma":0.19068013369493253,"theta":-0.003617060321013344,"vega":0.0021491467989566025,"rho":0.001129399200366687,"breakevenPct":17.046126025141668},{"delta":0.6,"premium":0.8011058015951158,"strike":3.6771588649148756,"iv":0.9695031622337966,"gamma":0.17761073233161248,"theta":-0.003433047171416865,"vega":0.00201276510058549,"rho":0.0012148744923254442,"breakevenPct":15.04263535617929},{"delta":0.65,"premium":0.8890518379216481,"strike":3.511222947317645,"iv":0.9770800767137009,"gamma":0.16454133096829243,"theta":-0.0032490340218203854,"vega":0.0018763834022143778,"rho":0.0013003497842842015,"breakevenPct":13.039144687216911},{"delta":0.7,"premium":0.9769978742481804,"strike":3.345287029720414,"iv":0.9846569911936051,"gamma":0.15147192960497238,"theta":-0.003065020872223906,"vega":0.0017400017038432653,"rho":0.001385825076242959,"breakevenPct":11.035654018254533},{"delta":0.75,"premium":1.0649439105747127,"strike":3.179351112123183,"iv":0.9922339056735093,"gamma":0.1384025282416523,"theta":-0.002881007722627426,"vega":0.0016036200054721527,"rho":0.0014713003682017166,"breakevenPct":9.032163349292155},{"delta":0.8,"premium":1.1528899469012452,"strike":3.013415194525952,"iv":0.9998108201534136,"gamma":0.12533312687833223,"theta":-0.0026969945730309463,"vega":0.0014672383071010397,"rho":0.0015567756601604743,"breakevenPct":7.028672680329777},{"delta":0.85,"premium":1.2408359832277776,"strike":2.847479276928721,"iv":1.0073877346333178,"gamma":0.11226372551501218,"theta":-0.002512981423434467,"vega":0.0013308566087299272,"rho":0.0016422509521192316,"breakevenPct":5.025182011367399},{"delta":0.9,"premium":1.3287820195543099,"strike":2.6815433593314904,"iv":1.014964649113222,"gamma":0.09919432415169213,"theta":-0.0023289682738379873,"vega":0.0011944749103588146,"rho":0.001727726244077989,"breakevenPct":3.0216913424050205}],"put":[{"delta":0.15,"premium":0.18023807326756888,"strike":2.628460635505974,"iv":1.6004056202629335,"gamma":0.11722795231387044,"theta":-0.005883205854043177,"vega":0.0021884794004670962,"rho":-0.0006132257097630542,"breakevenPct":37.107340348899086},{"delta":0.2,"premium":0.2599318781075526,"strike":2.8137950653664014,"iv":1.548443630558109,"gamma":0.13001882818806001,"theta":-0.005782924058634989,"vega":0.002267529150352444,"rho":-0.0008320551011538353,"breakevenPct":34.39352667149154},{"delta":0.25,"premium":0.3396256829475363,"strike":2.9991294952268284,"iv":1.4964816408532846,"gamma":0.14280970406224955,"theta":-0.0056826422632268005,"vega":0.002346578900237791,"rho":-0.0010508844925446162,"breakevenPct":31.679712994084},{"delta":0.3,"premium":0.41931948778751993,"strike":3.1844639250872557,"iv":1.4445196511484601,"gamma":0.1556005799364391,"theta":-0.005582360467818613,"vega":0.0024256286501231385,"rho":-0.0012697138839353969,"breakevenPct":28.965899316676456},{"delta":0.35,"premium":0.49901329262750366,"strike":3.3697983549476827,"iv":1.3925576614436357,"gamma":0.16839145581062864,"theta":-0.005482078672410424,"vega":0.0025046784000084853,"rho":-0.0014885432753261778,"breakevenPct":26.252085639268913},{"delta":0.4,"premium":0.5787070974674874,"strike":3.55513278480811,"iv":1.3405956717388112,"gamma":0.18118233168481823,"theta":-0.005381796877002236,"vega":0.002583728149893833,"rho":-0.001707372666716959,"breakevenPct":23.538271961861366},{"delta":0.45,"premium":0.6584009023074711,"strike":3.740467214668537,"iv":1.2886336820339868,"gamma":0.19397320755900777,"theta":-0.005281515081594047,"vega":0.0026627778997791803,"rho":-0.0019262020581077397,"breakevenPct":20.824458284453822},{"delta":0.5,"premium":0.7380947071474547,"strike":3.9258016445289643,"iv":1.2366716923291623,"gamma":0.20676408343319733,"theta":-0.005181233286185859,"vega":0.0027418276496645275,"rho":-0.0021450314494985204,"breakevenPct":18.11064460704628},{"delta":0.55,"premium":0.8177885119874385,"strike":4.111136074389392,"iv":1.184709702624338,"gamma":0.2195549593073869,"theta":-0.0050809514907776705,"vega":0.002820877399549875,"rho":-0.0023638608408893015,"breakevenPct":15.396830929638735},{"delta":0.6,"premium":0.8974823168274221,"strike":4.296470504249818,"iv":1.1327477129195134,"gamma":0.23234583518157642,"theta":-0.0049806696953694825,"vega":0.002899927149435222,"rho":-0.0025826902322800822,"breakevenPct":12.683017252231192},{"delta":0.65,"premium":0.9771761216674059,"strike":4.4818049341102455,"iv":1.0807857232146891,"gamma":0.245136711055766,"theta":-0.004880387899961295,"vega":0.0029789768993205693,"rho":-0.0028015196236708634,"breakevenPct":9.969203574823645},{"delta":0.7,"premium":1.0568699265073895,"strike":4.667139363970673,"iv":1.0288237335098647,"gamma":0.25792758692995554,"theta":-0.004780106104553106,"vega":0.0030580266492059166,"rho":-0.003020349015061644,"breakevenPct":7.255389897416105},{"delta":0.75,"premium":1.1365637313473733,"strike":4.8524737938311,"iv":0.9768617438050402,"gamma":0.2707184628041451,"theta":-0.004679824309144918,"vega":0.003137076399091264,"rho":-0.003239178406452425,"breakevenPct":4.541576220008558},{"delta":0.8,"premium":2.3006022743774923,"strike":6.089705222155933,"iv":1.2769099183577128,"gamma":0.2392679447978311,"theta":-0.00588735604503782,"vega":0.003092287147845894,"rho":-0.0043203224458680115,"breakevenPct":2.661316110194968},{"delta":0.85,"premium":5.6852117082875395,"strike":9.456934334891866,"iv":2.2958238004350333,"gamma":0.0930140241499573,"theta":-0.00916733650404572,"vega":0.0025414167489715123,"rho":-0.007166727171485567,"breakevenPct":3.10780109938281}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}