{"symbol":"LAW","url":"https://intraalpha.com/companies/LAW","capturedAt":"2026-10-22T23:51:13.483Z","state":"ready","quote":{"symbol":"LAW","last_price":4.93,"prev_close":4.79,"regular_close":4.93,"change":0.14,"change_pct":2.9228,"regular_change":0.14,"regular_change_pct":2.9228,"extended_change":0,"extended_change_pct":0,"bid":3.87,"ask":5,"bid_size":100,"ask_size":100,"volume":266435,"vwap":4.879172,"open":4.82,"high":4.95,"low":4.715,"close":4.93,"trade_count":3769,"last_trade_at":"2026-10-22T23:00:00.003526227Z","last_quote_at":"2026-10-22T23:14:45.049525794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:08.984543492-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LAW","fetched_at":"2026-10-22T23:51:13.180738+00:00","name":"CS Disco LLC","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"CS Disco, Inc., a legal technology company, offers artificial intelligence and cloud computing solutions that help attorneys and legal teams solve their clients' legal problems. The company is headquartered in Austin, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":310966000,"ebitda":-34688000,"pe_ratio":null,"peg_ratio":null,"book_value":1.853,"dividend_per_share":null,"dividend_yield":null,"eps":-0.65,"revenue_ttm":167118000,"gross_profit_ttm":125048000,"profit_margin":-0.242,"operating_margin_ttm":-0.214,"return_on_assets_ttm":-0.138,"return_on_equity_ttm":-0.313,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.132,"analyst_target_price":6.67,"analyst_number":null,"beta":1.914,"fifty_two_week_high":9.11,"fifty_two_week_low":2.45,"fifty_day_ma":4.301,"two_hundred_day_ma":4.293,"shares_outstanding":64920000,"forward_pe":172.41,"price_to_sales":1.838,"price_to_book":2.302,"ev_to_revenue":1.082,"ev_to_ebitda":-3.033},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:13.180738+00:00"},"optionObservedAt":"2026-10-22T19:55:03.033Z","bars":[{"c":4.435,"h":4.45,"l":4.435,"n":12,"o":4.45,"t":"2026-10-15T13:30:00Z","v":1092,"vw":4.448272},{"c":4.5,"h":4.5,"l":4.4412,"n":14,"o":4.4412,"t":"2026-10-15T13:40:00Z","v":701,"vw":4.4804},{"c":4.481,"h":4.5,"l":4.48,"n":24,"o":4.5,"t":"2026-10-15T13:45:00Z","v":2508,"vw":4.48939},{"c":4.4501,"h":4.48,"l":4.4501,"n":8,"o":4.48,"t":"2026-10-15T13:50:00Z","v":1777,"vw":4.453618},{"c":4.48,"h":4.5,"l":4.47,"n":53,"o":4.5,"t":"2026-10-15T13:55:00Z","v":1908,"vw":4.484955},{"c":4.53,"h":4.53,"l":4.5,"n":53,"o":4.5,"t":"2026-10-15T14:00:00Z","v":2629,"vw":4.504713},{"c":4.525,"h":4.53,"l":4.52,"n":46,"o":4.52,"t":"2026-10-15T14:05:00Z","v":1823,"vw":4.523041},{"c":4.55,"h":4.55,"l":4.52,"n":96,"o":4.53,"t":"2026-10-15T14:10:00Z","v":4252,"vw":4.529323},{"c":4.52,"h":4.54,"l":4.52,"n":29,"o":4.54,"t":"2026-10-15T14:15:00Z","v":2483,"vw":4.522458},{"c":4.53,"h":4.53,"l":4.53,"n":6,"o":4.53,"t":"2026-10-15T14:20:00Z","v":174,"vw":4.53},{"c":4.52,"h":4.52,"l":4.512,"n":8,"o":4.512,"t":"2026-10-15T14:25:00Z","v":1038,"vw":4.5192},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-15T14:30:00Z","v":651,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":28,"o":4.52,"t":"2026-10-15T14:35:00Z","v":1021,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-15T14:40:00Z","v":143,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":32,"o":4.52,"t":"2026-10-15T14:45:00Z","v":1425,"vw":4.52},{"c":4.51,"h":4.511,"l":4.5,"n":66,"o":4.511,"t":"2026-10-15T14:50:00Z","v":5196,"vw":4.503992},{"c":4.54,"h":4.545,"l":4.52,"n":57,"o":4.52,"t":"2026-10-15T14:55:00Z","v":3005,"vw":4.527886},{"c":4.55,"h":4.55,"l":4.55,"n":10,"o":4.55,"t":"2026-10-15T15:10:00Z","v":260,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":15,"o":4.54,"t":"2026-10-15T15:15:00Z","v":1242,"vw":4.54},{"c":4.55,"h":4.55,"l":4.55,"n":13,"o":4.55,"t":"2026-10-15T15:25:00Z","v":303,"vw":4.55},{"c":4.55,"h":4.55,"l":4.545,"n":23,"o":4.55,"t":"2026-10-15T15:30:00Z","v":805,"vw":4.549167},{"c":4.55,"h":4.55,"l":4.55,"n":11,"o":4.55,"t":"2026-10-15T15:35:00Z","v":870,"vw":4.55},{"c":4.5599,"h":4.5599,"l":4.5599,"n":4,"o":4.5599,"t":"2026-10-15T15:45:00Z","v":140,"vw":4.5599},{"c":4.55,"h":4.55,"l":4.5433,"n":17,"o":4.5433,"t":"2026-10-15T15:55:00Z","v":1425,"vw":4.544936},{"c":4.55,"h":4.5599,"l":4.5401,"n":14,"o":4.5401,"t":"2026-10-15T16:00:00Z","v":1546,"vw":4.556486},{"c":4.56,"h":4.56,"l":4.555,"n":25,"o":4.555,"t":"2026-10-15T16:05:00Z","v":3674,"vw":4.558037},{"c":4.57,"h":4.57,"l":4.565,"n":18,"o":4.565,"t":"2026-10-15T16:10:00Z","v":880,"vw":4.569251},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-15T16:25:00Z","v":1321,"vw":4.57},{"c":4.575,"h":4.575,"l":4.5608,"n":19,"o":4.57,"t":"2026-10-15T16:30:00Z","v":1365,"vw":4.564858},{"c":4.59,"h":4.59,"l":4.57,"n":26,"o":4.57,"t":"2026-10-15T16:35:00Z","v":1172,"vw":4.58},{"c":4.57,"h":4.59,"l":4.57,"n":28,"o":4.581,"t":"2026-10-15T16:40:00Z","v":2304,"vw":4.579723},{"c":4.55,"h":4.58,"l":4.54,"n":83,"o":4.57,"t":"2026-10-15T16:45:00Z","v":29091,"vw":4.55387},{"c":4.5401,"h":4.5401,"l":4.5401,"n":6,"o":4.5401,"t":"2026-10-15T16:55:00Z","v":296,"vw":4.5401},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-10-15T17:15:00Z","v":108,"vw":4.54},{"c":4.5401,"h":4.5401,"l":4.5401,"n":5,"o":4.5401,"t":"2026-10-15T17:25:00Z","v":107,"vw":4.5401},{"c":4.55,"h":4.55,"l":4.55,"n":13,"o":4.55,"t":"2026-10-15T17:35:00Z","v":438,"vw":4.55},{"c":4.54,"h":4.54,"l":4.53,"n":92,"o":4.54,"t":"2026-10-15T17:40:00Z","v":5167,"vw":4.539323},{"c":4.58,"h":4.58,"l":4.55,"n":27,"o":4.55,"t":"2026-10-15T17:45:00Z","v":1521,"vw":4.554167},{"c":4.585,"h":4.59,"l":4.58,"n":44,"o":4.58,"t":"2026-10-15T17:50:00Z","v":2688,"vw":4.584337},{"c":4.59,"h":4.6,"l":4.59,"n":24,"o":4.59,"t":"2026-10-15T17:55:00Z","v":903,"vw":4.592},{"c":4.6,"h":4.6,"l":4.59,"n":24,"o":4.59,"t":"2026-10-15T18:00:00Z","v":938,"vw":4.594167},{"c":4.585,"h":4.6,"l":4.585,"n":52,"o":4.595,"t":"2026-10-15T18:05:00Z","v":2498,"vw":4.591875},{"c":4.58,"h":4.585,"l":4.58,"n":37,"o":4.585,"t":"2026-10-15T18:10:00Z","v":1289,"vw":4.584306},{"c":4.585,"h":4.59,"l":4.58,"n":27,"o":4.59,"t":"2026-10-15T18:15:00Z","v":1070,"vw":4.585833},{"c":4.59,"h":4.59,"l":4.58,"n":24,"o":4.59,"t":"2026-10-15T18:20:00Z","v":839,"vw":4.5875},{"c":4.585,"h":4.59,"l":4.585,"n":33,"o":4.59,"t":"2026-10-15T18:25:00Z","v":1116,"vw":4.586613},{"c":4.585,"h":4.585,"l":4.58,"n":10,"o":4.585,"t":"2026-10-15T18:30:00Z","v":732,"vw":4.584194},{"c":4.58,"h":4.585,"l":4.58,"n":47,"o":4.585,"t":"2026-10-15T18:35:00Z","v":2225,"vw":4.583864},{"c":4.585,"h":4.585,"l":4.57,"n":72,"o":4.58,"t":"2026-10-15T18:40:00Z","v":2609,"vw":4.579196},{"c":4.575,"h":4.585,"l":4.575,"n":37,"o":4.585,"t":"2026-10-15T18:45:00Z","v":1684,"vw":4.580833},{"c":4.58,"h":4.58,"l":4.575,"n":38,"o":4.575,"t":"2026-10-15T18:50:00Z","v":1870,"vw":4.57958},{"c":4.605,"h":4.605,"l":4.59,"n":37,"o":4.59,"t":"2026-10-15T18:55:00Z","v":1993,"vw":4.597276},{"c":4.62,"h":4.62,"l":4.61,"n":40,"o":4.61,"t":"2026-10-15T19:00:00Z","v":1185,"vw":4.613333},{"c":4.615,"h":4.62,"l":4.615,"n":23,"o":4.615,"t":"2026-10-15T19:05:00Z","v":712,"vw":4.6175},{"c":4.64,"h":4.64,"l":4.615,"n":62,"o":4.62,"t":"2026-10-15T19:10:00Z","v":4151,"vw":4.629246},{"c":4.635,"h":4.64,"l":4.635,"n":44,"o":4.64,"t":"2026-10-15T19:15:00Z","v":1522,"vw":4.639468},{"c":4.635,"h":4.65,"l":4.635,"n":91,"o":4.64,"t":"2026-10-15T19:20:00Z","v":8630,"vw":4.644584},{"c":4.645,"h":4.645,"l":4.64,"n":44,"o":4.64,"t":"2026-10-15T19:25:00Z","v":2560,"vw":4.641077},{"c":4.65,"h":4.65,"l":4.65,"n":33,"o":4.65,"t":"2026-10-15T19:30:00Z","v":609,"vw":4.65},{"c":4.65,"h":4.66,"l":4.65,"n":75,"o":4.65,"t":"2026-10-15T19:35:00Z","v":5860,"vw":4.650847},{"c":4.65,"h":4.66,"l":4.64,"n":43,"o":4.65,"t":"2026-10-15T19:40:00Z","v":1402,"vw":4.651429},{"c":4.645,"h":4.67,"l":4.64,"n":138,"o":4.65,"t":"2026-10-15T19:45:00Z","v":6179,"vw":4.65297},{"c":4.645,"h":4.65,"l":4.645,"n":112,"o":4.65,"t":"2026-10-15T19:50:00Z","v":3956,"vw":4.648518},{"c":4.68,"h":4.685,"l":4.645,"n":397,"o":4.645,"t":"2026-10-15T19:55:00Z","v":20799,"vw":4.6659},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-15T20:00:00Z","v":21439,"vw":4.69},{"c":4.66,"h":4.74,"l":4.6,"n":25,"o":4.74,"t":"2026-10-16T13:30:00Z","v":5652,"vw":4.725998},{"c":4.65,"h":4.67,"l":4.65,"n":17,"o":4.67,"t":"2026-10-16T13:35:00Z","v":499,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-16T13:40:00Z","v":101,"vw":4.66},{"c":4.63,"h":4.64,"l":4.63,"n":4,"o":4.64,"t":"2026-10-16T13:45:00Z","v":329,"vw":4.633333},{"c":4.65,"h":4.65,"l":4.65,"n":10,"o":4.65,"t":"2026-10-16T13:50:00Z","v":266,"vw":4.65},{"c":4.63,"h":4.67,"l":4.63,"n":36,"o":4.67,"t":"2026-10-16T13:55:00Z","v":6358,"vw":4.650083},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-16T14:00:00Z","v":171,"vw":4.62},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-16T14:05:00Z","v":225,"vw":4.59},{"c":4.56,"h":4.58,"l":4.56,"n":26,"o":4.58,"t":"2026-10-16T14:10:00Z","v":2282,"vw":4.567365},{"c":4.54,"h":4.565,"l":4.54,"n":7,"o":4.565,"t":"2026-10-16T14:15:00Z","v":941,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-16T14:20:00Z","v":190,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":15,"o":4.52,"t":"2026-10-16T14:25:00Z","v":708,"vw":4.52},{"c":4.5,"h":4.51,"l":4.5,"n":11,"o":4.51,"t":"2026-10-16T14:30:00Z","v":409,"vw":4.505},{"c":4.51,"h":4.52,"l":4.505,"n":29,"o":4.51,"t":"2026-10-16T14:35:00Z","v":3527,"vw":4.516337},{"c":4.4976,"h":4.5,"l":4.4976,"n":19,"o":4.5,"t":"2026-10-16T14:40:00Z","v":1071,"vw":4.49856},{"c":4.53,"h":4.53,"l":4.52,"n":9,"o":4.52,"t":"2026-10-16T14:45:00Z","v":516,"vw":4.522273},{"c":4.535,"h":4.54,"l":4.535,"n":5,"o":4.54,"t":"2026-10-16T14:50:00Z","v":372,"vw":4.5375},{"c":4.54,"h":4.54,"l":4.52,"n":12,"o":4.535,"t":"2026-10-16T14:55:00Z","v":782,"vw":4.525833},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-16T15:00:00Z","v":317,"vw":4.52},{"c":4.49,"h":4.5,"l":4.48,"n":84,"o":4.5,"t":"2026-10-16T15:05:00Z","v":2524,"vw":4.494861},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T15:10:00Z","v":170,"vw":4.49},{"c":4.48,"h":4.48,"l":4.47,"n":25,"o":4.47,"t":"2026-10-16T15:35:00Z","v":725,"vw":4.475},{"c":4.51,"h":4.51,"l":4.46,"n":98,"o":4.47,"t":"2026-10-16T15:40:00Z","v":6089,"vw":4.493419},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-16T15:45:00Z","v":312,"vw":4.51},{"c":4.505,"h":4.51,"l":4.505,"n":11,"o":4.51,"t":"2026-10-16T15:50:00Z","v":865,"vw":4.506358},{"c":4.5,"h":4.505,"l":4.5,"n":49,"o":4.505,"t":"2026-10-16T15:55:00Z","v":750,"vw":4.5025},{"c":4.48,"h":4.49,"l":4.48,"n":38,"o":4.49,"t":"2026-10-16T16:00:00Z","v":1567,"vw":4.483096},{"c":4.5,"h":4.5,"l":4.49,"n":27,"o":4.49,"t":"2026-10-16T16:05:00Z","v":1787,"vw":4.495393},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-16T16:10:00Z","v":214,"vw":4.5},{"c":4.5,"h":4.5,"l":4.49,"n":37,"o":4.5,"t":"2026-10-16T16:20:00Z","v":1877,"vw":4.499167},{"c":4.49,"h":4.5,"l":4.49,"n":24,"o":4.5,"t":"2026-10-16T16:30:00Z","v":960,"vw":4.498333},{"c":4.49,"h":4.49,"l":4.49,"n":4,"o":4.49,"t":"2026-10-16T16:40:00Z","v":211,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":14,"o":4.5,"t":"2026-10-16T16:45:00Z","v":641,"vw":4.493333},{"c":4.47,"h":4.47,"l":4.47,"n":12,"o":4.47,"t":"2026-10-16T16:50:00Z","v":735,"vw":4.47},{"c":4.4798,"h":4.4798,"l":4.4798,"n":15,"o":4.4798,"t":"2026-10-16T16:55:00Z","v":2499,"vw":4.4798},{"c":4.4809,"h":4.49,"l":4.48,"n":32,"o":4.49,"t":"2026-10-16T17:00:00Z","v":2124,"vw":4.481813},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-16T17:05:00Z","v":356,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T17:10:00Z","v":306,"vw":4.48},{"c":4.48,"h":4.48,"l":4.4701,"n":9,"o":4.48,"t":"2026-10-16T17:40:00Z","v":1007,"vw":4.476568},{"c":4.47,"h":4.48,"l":4.46,"n":106,"o":4.47,"t":"2026-10-16T17:45:00Z","v":13759,"vw":4.466891},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-16T17:50:00Z","v":397,"vw":4.47},{"c":4.46,"h":4.47,"l":4.46,"n":42,"o":4.47,"t":"2026-10-16T17:55:00Z","v":1529,"vw":4.467826},{"c":4.42,"h":4.48,"l":4.42,"n":102,"o":4.47,"t":"2026-10-16T18:00:00Z","v":4394,"vw":4.444301},{"c":4.42,"h":4.425,"l":4.42,"n":18,"o":4.425,"t":"2026-10-16T18:05:00Z","v":858,"vw":4.420833},{"c":4.42,"h":4.42,"l":4.42,"n":19,"o":4.42,"t":"2026-10-16T18:10:00Z","v":1203,"vw":4.42},{"c":4.42,"h":4.43,"l":4.42,"n":17,"o":4.43,"t":"2026-10-16T18:15:00Z","v":1244,"vw":4.421111},{"c":4.44,"h":4.44,"l":4.425,"n":34,"o":4.425,"t":"2026-10-16T18:20:00Z","v":1874,"vw":4.429912},{"c":4.43,"h":4.435,"l":4.43,"n":7,"o":4.435,"t":"2026-10-16T18:25:00Z","v":359,"vw":4.4325},{"c":4.42,"h":4.43,"l":4.42,"n":20,"o":4.425,"t":"2026-10-16T18:30:00Z","v":1117,"vw":4.427778},{"c":4.46,"h":4.46,"l":4.42,"n":53,"o":4.42,"t":"2026-10-16T18:35:00Z","v":8526,"vw":4.42879},{"c":4.46,"h":4.46,"l":4.45,"n":11,"o":4.455,"t":"2026-10-16T18:40:00Z","v":336,"vw":4.455},{"c":4.46,"h":4.46,"l":4.45,"n":39,"o":4.45,"t":"2026-10-16T18:45:00Z","v":1368,"vw":4.452857},{"c":4.455,"h":4.455,"l":4.45,"n":15,"o":4.455,"t":"2026-10-16T18:50:00Z","v":610,"vw":4.452},{"c":4.445,"h":4.445,"l":4.44,"n":11,"o":4.445,"t":"2026-10-16T18:55:00Z","v":1482,"vw":4.441884},{"c":4.455,"h":4.456,"l":4.45,"n":49,"o":4.45,"t":"2026-10-16T19:00:00Z","v":9690,"vw":4.455517},{"c":4.43,"h":4.455,"l":4.43,"n":31,"o":4.455,"t":"2026-10-16T19:05:00Z","v":1953,"vw":4.442667},{"c":4.45,"h":4.45,"l":4.44,"n":34,"o":4.44,"t":"2026-10-16T19:10:00Z","v":2687,"vw":4.447351},{"c":4.47,"h":4.47,"l":4.45,"n":51,"o":4.45,"t":"2026-10-16T19:15:00Z","v":4087,"vw":4.461194},{"c":4.48,"h":4.48,"l":4.465,"n":49,"o":4.465,"t":"2026-10-16T19:20:00Z","v":2910,"vw":4.47411},{"c":4.48,"h":4.48,"l":4.48,"n":24,"o":4.48,"t":"2026-10-16T19:25:00Z","v":1160,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":38,"o":4.48,"t":"2026-10-16T19:30:00Z","v":2190,"vw":4.48},{"c":4.46,"h":4.48,"l":4.46,"n":53,"o":4.48,"t":"2026-10-16T19:35:00Z","v":5048,"vw":4.472238},{"c":4.4511,"h":4.46,"l":4.4511,"n":45,"o":4.46,"t":"2026-10-16T19:40:00Z","v":3806,"vw":4.458034},{"c":4.45,"h":4.45,"l":4.44,"n":66,"o":4.45,"t":"2026-10-16T19:45:00Z","v":5883,"vw":4.447649},{"c":4.45,"h":4.47,"l":4.45,"n":57,"o":4.45,"t":"2026-10-16T19:50:00Z","v":6434,"vw":4.45999},{"c":4.43,"h":4.45,"l":4.43,"n":278,"o":4.45,"t":"2026-10-16T19:55:00Z","v":21870,"vw":4.443484},{"c":4.44,"h":4.44,"l":4.44,"n":8,"o":4.44,"t":"2026-10-16T20:00:00Z","v":25503,"vw":4.44},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T08:00:00Z","v":100,"vw":4.46},{"c":4.47,"h":4.47,"l":4.4,"n":23,"o":4.4,"t":"2026-10-19T13:30:00Z","v":4120,"vw":4.418058},{"c":4.475,"h":4.475,"l":4.475,"n":22,"o":4.475,"t":"2026-10-19T13:40:00Z","v":1187,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-10-19T13:45:00Z","v":226,"vw":4.475},{"c":4.485,"h":4.485,"l":4.485,"n":5,"o":4.485,"t":"2026-10-19T13:50:00Z","v":1653,"vw":4.485},{"c":4.5199,"h":4.52,"l":4.5,"n":18,"o":4.5,"t":"2026-10-19T13:55:00Z","v":889,"vw":4.517129},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-19T14:05:00Z","v":100,"vw":4.505},{"c":4.535,"h":4.535,"l":4.52,"n":42,"o":4.52,"t":"2026-10-19T14:10:00Z","v":3553,"vw":4.533667},{"c":4.53,"h":4.55,"l":4.5201,"n":47,"o":4.535,"t":"2026-10-19T14:15:00Z","v":2403,"vw":4.538338},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-19T14:20:00Z","v":1000,"vw":4.53},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-19T14:25:00Z","v":638,"vw":4.52},{"c":4.485,"h":4.5,"l":4.485,"n":35,"o":4.5,"t":"2026-10-19T14:30:00Z","v":927,"vw":4.4925},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T14:35:00Z","v":196,"vw":4.47},{"c":4.49,"h":4.5,"l":4.475,"n":104,"o":4.5,"t":"2026-10-19T14:50:00Z","v":5153,"vw":4.492404},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-19T15:05:00Z","v":170,"vw":4.51},{"c":4.515,"h":4.515,"l":4.51,"n":31,"o":4.51,"t":"2026-10-19T15:15:00Z","v":903,"vw":4.511888},{"c":4.52,"h":4.52,"l":4.51,"n":31,"o":4.52,"t":"2026-10-19T15:25:00Z","v":1321,"vw":4.516349},{"c":4.54,"h":4.54,"l":4.53,"n":29,"o":4.53,"t":"2026-10-19T15:35:00Z","v":1605,"vw":4.535189},{"c":4.54,"h":4.54,"l":4.54,"n":32,"o":4.54,"t":"2026-10-19T15:45:00Z","v":1194,"vw":4.54},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-19T15:55:00Z","v":101,"vw":4.53},{"c":4.53,"h":4.531,"l":4.53,"n":19,"o":4.531,"t":"2026-10-19T16:00:00Z","v":1250,"vw":4.530111},{"c":4.5,"h":4.52,"l":4.5,"n":33,"o":4.52,"t":"2026-10-19T16:15:00Z","v":1295,"vw":4.51},{"c":4.495,"h":4.495,"l":4.495,"n":9,"o":4.495,"t":"2026-10-19T16:20:00Z","v":241,"vw":4.495},{"c":4.51,"h":4.51,"l":4.495,"n":47,"o":4.498,"t":"2026-10-19T16:25:00Z","v":4886,"vw":4.499938},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-19T16:35:00Z","v":209,"vw":4.5},{"c":4.5,"h":4.515,"l":4.5,"n":14,"o":4.515,"t":"2026-10-19T16:40:00Z","v":747,"vw":4.50375},{"c":4.515,"h":4.515,"l":4.515,"n":7,"o":4.515,"t":"2026-10-19T16:45:00Z","v":246,"vw":4.515},{"c":4.51,"h":4.52,"l":4.51,"n":22,"o":4.52,"t":"2026-10-19T16:50:00Z","v":1052,"vw":4.512363},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-19T16:55:00Z","v":112,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-19T17:00:00Z","v":139,"vw":4.51},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-19T17:05:00Z","v":127,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-10-19T17:10:00Z","v":872,"vw":4.52},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-19T17:15:00Z","v":116,"vw":4.51},{"c":4.52,"h":4.525,"l":4.52,"n":33,"o":4.52,"t":"2026-10-19T17:20:00Z","v":1558,"vw":4.521364},{"c":4.525,"h":4.525,"l":4.525,"n":5,"o":4.525,"t":"2026-10-19T17:35:00Z","v":306,"vw":4.525},{"c":4.54,"h":4.54,"l":4.525,"n":37,"o":4.525,"t":"2026-10-19T17:40:00Z","v":1692,"vw":4.53},{"c":4.525,"h":4.525,"l":4.525,"n":10,"o":4.525,"t":"2026-10-19T17:45:00Z","v":232,"vw":4.525},{"c":4.525,"h":4.525,"l":4.525,"n":2,"o":4.525,"t":"2026-10-19T17:50:00Z","v":105,"vw":4.525},{"c":4.536,"h":4.536,"l":4.525,"n":34,"o":4.525,"t":"2026-10-19T17:55:00Z","v":1052,"vw":4.530125},{"c":4.535,"h":4.535,"l":4.535,"n":13,"o":4.535,"t":"2026-10-19T18:00:00Z","v":351,"vw":4.535},{"c":4.56,"h":4.575,"l":4.54,"n":151,"o":4.54,"t":"2026-10-19T18:05:00Z","v":8307,"vw":4.553896},{"c":4.55,"h":4.55,"l":4.55,"n":11,"o":4.55,"t":"2026-10-19T18:10:00Z","v":684,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":12,"o":4.55,"t":"2026-10-19T18:25:00Z","v":401,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-10-19T18:30:00Z","v":247,"vw":4.54},{"c":4.5599,"h":4.5599,"l":4.5599,"n":3,"o":4.5599,"t":"2026-10-19T18:35:00Z","v":152,"vw":4.5599},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-19T18:40:00Z","v":257,"vw":4.54},{"c":4.54,"h":4.555,"l":4.54,"n":10,"o":4.55,"t":"2026-10-19T18:45:00Z","v":697,"vw":4.549},{"c":4.54,"h":4.55,"l":4.54,"n":14,"o":4.55,"t":"2026-10-19T18:50:00Z","v":1150,"vw":4.54617},{"c":4.54,"h":4.55,"l":4.54,"n":84,"o":4.54,"t":"2026-10-19T18:55:00Z","v":6799,"vw":4.540919},{"c":4.54,"h":4.54,"l":4.54,"n":9,"o":4.54,"t":"2026-10-19T19:00:00Z","v":225,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-19T19:05:00Z","v":432,"vw":4.54},{"c":4.53,"h":4.54,"l":4.53,"n":8,"o":4.54,"t":"2026-10-19T19:10:00Z","v":456,"vw":4.537525},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-19T19:15:00Z","v":263,"vw":4.54},{"c":4.54,"h":4.55,"l":4.54,"n":67,"o":4.54,"t":"2026-10-19T19:20:00Z","v":7444,"vw":4.542169},{"c":4.53,"h":4.54,"l":4.53,"n":14,"o":4.54,"t":"2026-10-19T19:25:00Z","v":686,"vw":4.538092},{"c":4.525,"h":4.54,"l":4.525,"n":53,"o":4.535,"t":"2026-10-19T19:30:00Z","v":4797,"vw":4.536544},{"c":4.53,"h":4.53,"l":4.53,"n":6,"o":4.53,"t":"2026-10-19T19:35:00Z","v":200,"vw":4.53},{"c":4.525,"h":4.525,"l":4.525,"n":7,"o":4.525,"t":"2026-10-19T19:40:00Z","v":123,"vw":4.525},{"c":4.51,"h":4.525,"l":4.51,"n":88,"o":4.525,"t":"2026-10-19T19:45:00Z","v":4188,"vw":4.518428},{"c":4.51,"h":4.52,"l":4.5,"n":56,"o":4.52,"t":"2026-10-19T19:50:00Z","v":3519,"vw":4.510782},{"c":4.495,"h":4.51,"l":4.48,"n":349,"o":4.51,"t":"2026-10-19T19:55:00Z","v":16513,"vw":4.496131},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-19T20:00:00Z","v":23473,"vw":4.5},{"c":4.55,"h":4.55,"l":4.51,"n":25,"o":4.52,"t":"2026-10-20T13:30:00Z","v":1625,"vw":4.52515},{"c":4.555,"h":4.555,"l":4.555,"n":3,"o":4.555,"t":"2026-10-20T13:35:00Z","v":1012,"vw":4.555},{"c":4.6,"h":4.6,"l":4.57,"n":20,"o":4.58,"t":"2026-10-20T13:45:00Z","v":1119,"vw":4.587932},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T13:50:00Z","v":100,"vw":4.6},{"c":4.615,"h":4.64,"l":4.61,"n":39,"o":4.64,"t":"2026-10-20T14:00:00Z","v":1355,"vw":4.6195},{"c":4.6,"h":4.6,"l":4.59,"n":67,"o":4.59,"t":"2026-10-20T14:05:00Z","v":2639,"vw":4.597658},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-20T14:10:00Z","v":365,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":14,"o":4.6,"t":"2026-10-20T14:30:00Z","v":620,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":32,"o":4.6,"t":"2026-10-20T14:35:00Z","v":1482,"vw":4.590457},{"c":4.6,"h":4.6,"l":4.6,"n":9,"o":4.6,"t":"2026-10-20T14:40:00Z","v":752,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-20T14:45:00Z","v":234,"vw":4.61},{"c":4.6,"h":4.605,"l":4.59,"n":41,"o":4.59,"t":"2026-10-20T14:55:00Z","v":1835,"vw":4.59882},{"c":4.62,"h":4.62,"l":4.61,"n":25,"o":4.61,"t":"2026-10-20T15:05:00Z","v":1050,"vw":4.611429},{"c":4.6,"h":4.61,"l":4.6,"n":25,"o":4.61,"t":"2026-10-20T15:10:00Z","v":1146,"vw":4.607475},{"c":4.6,"h":4.61,"l":4.6,"n":18,"o":4.61,"t":"2026-10-20T15:15:00Z","v":757,"vw":4.608},{"c":4.62,"h":4.62,"l":4.6,"n":31,"o":4.6,"t":"2026-10-20T15:20:00Z","v":2511,"vw":4.604449},{"c":4.63,"h":4.63,"l":4.63,"n":13,"o":4.63,"t":"2026-10-20T15:40:00Z","v":378,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-20T15:45:00Z","v":137,"vw":4.63},{"c":4.63,"h":4.64,"l":4.63,"n":38,"o":4.64,"t":"2026-10-20T16:05:00Z","v":1892,"vw":4.632543},{"c":4.65,"h":4.65,"l":4.63,"n":69,"o":4.63,"t":"2026-10-20T16:10:00Z","v":5312,"vw":4.642035},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-20T16:15:00Z","v":197,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-20T16:25:00Z","v":104,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":81,"o":4.66,"t":"2026-10-20T16:30:00Z","v":1702,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-20T16:35:00Z","v":105,"vw":4.66},{"c":4.68,"h":4.685,"l":4.67,"n":47,"o":4.67,"t":"2026-10-20T16:40:00Z","v":2516,"vw":4.678148},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-20T16:45:00Z","v":205,"vw":4.68},{"c":4.67,"h":4.68,"l":4.67,"n":53,"o":4.68,"t":"2026-10-20T16:50:00Z","v":2788,"vw":4.67193},{"c":4.675,"h":4.675,"l":4.675,"n":15,"o":4.675,"t":"2026-10-20T16:55:00Z","v":766,"vw":4.675},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-20T17:00:00Z","v":102,"vw":4.66},{"c":4.66,"h":4.67,"l":4.66,"n":12,"o":4.67,"t":"2026-10-20T17:05:00Z","v":657,"vw":4.666732},{"c":4.64,"h":4.67,"l":4.64,"n":87,"o":4.665,"t":"2026-10-20T17:10:00Z","v":4795,"vw":4.658119},{"c":4.645,"h":4.645,"l":4.64,"n":6,"o":4.64,"t":"2026-10-20T17:15:00Z","v":236,"vw":4.6425},{"c":4.645,"h":4.645,"l":4.645,"n":9,"o":4.645,"t":"2026-10-20T17:20:00Z","v":169,"vw":4.645},{"c":4.64,"h":4.645,"l":4.64,"n":17,"o":4.64,"t":"2026-10-20T17:25:00Z","v":605,"vw":4.64112},{"c":4.645,"h":4.645,"l":4.645,"n":7,"o":4.645,"t":"2026-10-20T17:30:00Z","v":235,"vw":4.645},{"c":4.645,"h":4.645,"l":4.645,"n":6,"o":4.645,"t":"2026-10-20T17:35:00Z","v":333,"vw":4.645},{"c":4.645,"h":4.645,"l":4.645,"n":2,"o":4.645,"t":"2026-10-20T17:40:00Z","v":101,"vw":4.645},{"c":4.64,"h":4.645,"l":4.64,"n":7,"o":4.645,"t":"2026-10-20T17:45:00Z","v":292,"vw":4.642596},{"c":4.635,"h":4.64,"l":4.63,"n":32,"o":4.64,"t":"2026-10-20T17:50:00Z","v":1726,"vw":4.638},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-20T17:55:00Z","v":221,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-20T18:00:00Z","v":212,"vw":4.63},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-20T18:05:00Z","v":100,"vw":4.635},{"c":4.635,"h":4.635,"l":4.63,"n":9,"o":4.63,"t":"2026-10-20T18:10:00Z","v":388,"vw":4.631667},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-20T18:15:00Z","v":100,"vw":4.635},{"c":4.635,"h":4.635,"l":4.635,"n":3,"o":4.635,"t":"2026-10-20T18:20:00Z","v":129,"vw":4.635},{"c":4.63,"h":4.635,"l":4.63,"n":47,"o":4.635,"t":"2026-10-20T18:25:00Z","v":1417,"vw":4.631572},{"c":4.625,"h":4.63,"l":4.625,"n":33,"o":4.63,"t":"2026-10-20T18:30:00Z","v":1338,"vw":4.628333},{"c":4.615,"h":4.62,"l":4.61,"n":28,"o":4.62,"t":"2026-10-20T18:35:00Z","v":1618,"vw":4.618929},{"c":4.615,"h":4.615,"l":4.61,"n":42,"o":4.61,"t":"2026-10-20T18:40:00Z","v":1217,"vw":4.613775},{"c":4.615,"h":4.62,"l":4.615,"n":26,"o":4.62,"t":"2026-10-20T18:45:00Z","v":1353,"vw":4.61815},{"c":4.62,"h":4.62,"l":4.605,"n":84,"o":4.61,"t":"2026-10-20T18:50:00Z","v":6900,"vw":4.613032},{"c":4.61,"h":4.62,"l":4.61,"n":12,"o":4.62,"t":"2026-10-20T18:55:00Z","v":727,"vw":4.615786},{"c":4.62,"h":4.62,"l":4.61,"n":11,"o":4.61,"t":"2026-10-20T19:00:00Z","v":455,"vw":4.615},{"c":4.62,"h":4.62,"l":4.61,"n":52,"o":4.61,"t":"2026-10-20T19:05:00Z","v":3409,"vw":4.616115},{"c":4.625,"h":4.625,"l":4.625,"n":11,"o":4.625,"t":"2026-10-20T19:10:00Z","v":292,"vw":4.625},{"c":4.61,"h":4.625,"l":4.605,"n":81,"o":4.625,"t":"2026-10-20T19:15:00Z","v":4983,"vw":4.611464},{"c":4.61,"h":4.615,"l":4.61,"n":22,"o":4.615,"t":"2026-10-20T19:20:00Z","v":1040,"vw":4.6125},{"c":4.615,"h":4.615,"l":4.605,"n":43,"o":4.605,"t":"2026-10-20T19:25:00Z","v":2154,"vw":4.609016},{"c":4.635,"h":4.635,"l":4.62,"n":63,"o":4.62,"t":"2026-10-20T19:30:00Z","v":3423,"vw":4.626558},{"c":4.645,"h":4.65,"l":4.64,"n":48,"o":4.64,"t":"2026-10-20T19:35:00Z","v":1732,"vw":4.643},{"c":4.64,"h":4.65,"l":4.635,"n":75,"o":4.65,"t":"2026-10-20T19:40:00Z","v":4504,"vw":4.641084},{"c":4.645,"h":4.645,"l":4.645,"n":46,"o":4.645,"t":"2026-10-20T19:45:00Z","v":1716,"vw":4.645},{"c":4.64,"h":4.645,"l":4.62,"n":155,"o":4.64,"t":"2026-10-20T19:50:00Z","v":11397,"vw":4.631807},{"c":4.67,"h":4.67,"l":4.63,"n":313,"o":4.635,"t":"2026-10-20T19:55:00Z","v":24196,"vw":4.646672},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-10-20T20:00:00Z","v":31999,"vw":4.67},{"c":4.62,"h":4.69,"l":4.62,"n":25,"o":4.69,"t":"2026-10-21T13:30:00Z","v":4818,"vw":4.683285},{"c":4.68,"h":4.7,"l":4.65,"n":33,"o":4.65,"t":"2026-10-21T13:35:00Z","v":2528,"vw":4.687351},{"c":4.755,"h":4.78,"l":4.715,"n":50,"o":4.715,"t":"2026-10-21T13:40:00Z","v":15156,"vw":4.740945},{"c":4.66,"h":4.755,"l":4.64,"n":102,"o":4.75,"t":"2026-10-21T13:45:00Z","v":33527,"vw":4.68504},{"c":4.69,"h":4.73,"l":4.66,"n":38,"o":4.66,"t":"2026-10-21T13:50:00Z","v":4763,"vw":4.695517},{"c":4.68,"h":4.71,"l":4.68,"n":10,"o":4.71,"t":"2026-10-21T13:55:00Z","v":696,"vw":4.6925},{"c":4.66,"h":4.66,"l":4.66,"n":9,"o":4.66,"t":"2026-10-21T14:00:00Z","v":118,"vw":4.66},{"c":4.65,"h":4.68,"l":4.65,"n":13,"o":4.68,"t":"2026-10-21T14:05:00Z","v":531,"vw":4.662},{"c":4.66,"h":4.6668,"l":4.64,"n":26,"o":4.65,"t":"2026-10-21T14:10:00Z","v":2027,"vw":4.661441},{"c":4.665,"h":4.665,"l":4.665,"n":7,"o":4.665,"t":"2026-10-21T14:20:00Z","v":199,"vw":4.665},{"c":4.65,"h":4.68,"l":4.65,"n":9,"o":4.68,"t":"2026-10-21T14:25:00Z","v":536,"vw":4.665},{"c":4.675,"h":4.68,"l":4.65,"n":46,"o":4.65,"t":"2026-10-21T14:30:00Z","v":2696,"vw":4.669884},{"c":4.67,"h":4.69,"l":4.665,"n":98,"o":4.69,"t":"2026-10-21T14:40:00Z","v":3695,"vw":4.679651},{"c":4.68,"h":4.68,"l":4.6795,"n":23,"o":4.6799,"t":"2026-10-21T14:45:00Z","v":1572,"vw":4.679893},{"c":4.705,"h":4.7199,"l":4.69,"n":49,"o":4.69,"t":"2026-10-21T14:50:00Z","v":2352,"vw":4.702249},{"c":4.705,"h":4.7075,"l":4.705,"n":5,"o":4.7075,"t":"2026-10-21T14:55:00Z","v":305,"vw":4.705833},{"c":4.705,"h":4.705,"l":4.705,"n":5,"o":4.705,"t":"2026-10-21T15:00:00Z","v":204,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":5,"o":4.705,"t":"2026-10-21T15:05:00Z","v":113,"vw":4.705},{"c":4.7035,"h":4.7035,"l":4.7035,"n":7,"o":4.7035,"t":"2026-10-21T15:10:00Z","v":341,"vw":4.7035},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-21T15:15:00Z","v":101,"vw":4.705},{"c":4.675,"h":4.6901,"l":4.67,"n":58,"o":4.69,"t":"2026-10-21T15:25:00Z","v":5798,"vw":4.686123},{"c":4.68,"h":4.68,"l":4.68,"n":19,"o":4.68,"t":"2026-10-21T15:30:00Z","v":869,"vw":4.68},{"c":4.68,"h":4.6892,"l":4.68,"n":13,"o":4.68,"t":"2026-10-21T15:35:00Z","v":1761,"vw":4.682839},{"c":4.685,"h":4.69,"l":4.685,"n":31,"o":4.6892,"t":"2026-10-21T15:40:00Z","v":2414,"vw":4.688869},{"c":4.705,"h":4.71,"l":4.6962,"n":30,"o":4.7,"t":"2026-10-21T15:45:00Z","v":2410,"vw":4.701913},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-21T15:55:00Z","v":106,"vw":4.705},{"c":4.695,"h":4.695,"l":4.69,"n":20,"o":4.69,"t":"2026-10-21T16:00:00Z","v":1363,"vw":4.690909},{"c":4.695,"h":4.695,"l":4.695,"n":8,"o":4.695,"t":"2026-10-21T16:05:00Z","v":362,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":22,"o":4.695,"t":"2026-10-21T16:10:00Z","v":1178,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":5,"o":4.695,"t":"2026-10-21T16:15:00Z","v":362,"vw":4.695},{"c":4.71,"h":4.72,"l":4.695,"n":29,"o":4.695,"t":"2026-10-21T16:20:00Z","v":4199,"vw":4.701952},{"c":4.705,"h":4.705,"l":4.705,"n":1,"o":4.705,"t":"2026-10-21T16:25:00Z","v":100,"vw":4.705},{"c":4.705,"h":4.72,"l":4.705,"n":9,"o":4.72,"t":"2026-10-21T16:30:00Z","v":466,"vw":4.7125},{"c":4.72,"h":4.72,"l":4.705,"n":25,"o":4.705,"t":"2026-10-21T16:35:00Z","v":1461,"vw":4.718333},{"c":4.725,"h":4.725,"l":4.725,"n":2,"o":4.725,"t":"2026-10-21T16:40:00Z","v":119,"vw":4.725},{"c":4.72,"h":4.74,"l":4.71,"n":21,"o":4.725,"t":"2026-10-21T16:45:00Z","v":1017,"vw":4.724375},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-10-21T16:50:00Z","v":181,"vw":4.72},{"c":4.73,"h":4.73,"l":4.73,"n":8,"o":4.73,"t":"2026-10-21T16:55:00Z","v":151,"vw":4.73},{"c":4.715,"h":4.72,"l":4.71,"n":21,"o":4.72,"t":"2026-10-21T17:00:00Z","v":3191,"vw":4.711731},{"c":4.715,"h":4.715,"l":4.715,"n":9,"o":4.715,"t":"2026-10-21T17:05:00Z","v":382,"vw":4.715},{"c":4.72,"h":4.72,"l":4.71,"n":29,"o":4.72,"t":"2026-10-21T17:10:00Z","v":1109,"vw":4.718571},{"c":4.77,"h":4.77,"l":4.71,"n":80,"o":4.71,"t":"2026-10-21T17:15:00Z","v":9772,"vw":4.734075},{"c":4.75,"h":4.77,"l":4.75,"n":40,"o":4.77,"t":"2026-10-21T17:20:00Z","v":1862,"vw":4.765},{"c":4.765,"h":4.765,"l":4.75,"n":17,"o":4.765,"t":"2026-10-21T17:25:00Z","v":847,"vw":4.762581},{"c":4.77,"h":4.77,"l":4.75,"n":30,"o":4.765,"t":"2026-10-21T17:30:00Z","v":1148,"vw":4.763148},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-21T17:35:00Z","v":100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":25,"o":4.77,"t":"2026-10-21T17:40:00Z","v":975,"vw":4.77},{"c":4.78,"h":4.78,"l":4.76,"n":12,"o":4.77,"t":"2026-10-21T17:45:00Z","v":615,"vw":4.76869},{"c":4.76,"h":4.765,"l":4.75,"n":33,"o":4.765,"t":"2026-10-21T17:50:00Z","v":3749,"vw":4.76375},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-10-21T17:55:00Z","v":449,"vw":4.76},{"c":4.77,"h":4.77,"l":4.76,"n":5,"o":4.76,"t":"2026-10-21T18:00:00Z","v":250,"vw":4.764762},{"c":4.76,"h":4.77,"l":4.76,"n":19,"o":4.76,"t":"2026-10-21T18:05:00Z","v":775,"vw":4.765},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-21T18:10:00Z","v":160,"vw":4.76},{"c":4.785,"h":4.82,"l":4.76,"n":168,"o":4.77,"t":"2026-10-21T18:15:00Z","v":25171,"vw":4.792391},{"c":4.81,"h":4.81,"l":4.78,"n":42,"o":4.785,"t":"2026-10-21T18:20:00Z","v":3016,"vw":4.786236},{"c":4.8001,"h":4.81,"l":4.8001,"n":2,"o":4.81,"t":"2026-10-21T18:25:00Z","v":402,"vw":4.802563},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-21T18:30:00Z","v":251,"vw":4.81},{"c":4.8,"h":4.805,"l":4.8,"n":28,"o":4.805,"t":"2026-10-21T18:35:00Z","v":1433,"vw":4.803585},{"c":4.805,"h":4.805,"l":4.8,"n":11,"o":4.8,"t":"2026-10-21T18:40:00Z","v":450,"vw":4.8025},{"c":4.8,"h":4.81,"l":4.8,"n":29,"o":4.81,"t":"2026-10-21T18:45:00Z","v":1338,"vw":4.802458},{"c":4.78,"h":4.8,"l":4.77,"n":71,"o":4.8,"t":"2026-10-21T18:50:00Z","v":5359,"vw":4.784459},{"c":4.755,"h":4.78,"l":4.75,"n":23,"o":4.78,"t":"2026-10-21T18:55:00Z","v":1121,"vw":4.761173},{"c":4.74,"h":4.75,"l":4.74,"n":30,"o":4.74,"t":"2026-10-21T19:00:00Z","v":1035,"vw":4.742857},{"c":4.73,"h":4.735,"l":4.715,"n":40,"o":4.735,"t":"2026-10-21T19:05:00Z","v":3485,"vw":4.731626},{"c":4.73,"h":4.73,"l":4.73,"n":8,"o":4.73,"t":"2026-10-21T19:10:00Z","v":519,"vw":4.73},{"c":4.73,"h":4.74,"l":4.73,"n":12,"o":4.73,"t":"2026-10-21T19:15:00Z","v":945,"vw":4.736076},{"c":4.765,"h":4.765,"l":4.74,"n":45,"o":4.74,"t":"2026-10-21T19:20:00Z","v":2973,"vw":4.750598},{"c":4.765,"h":4.765,"l":4.765,"n":9,"o":4.765,"t":"2026-10-21T19:25:00Z","v":381,"vw":4.765},{"c":4.79,"h":4.79,"l":4.765,"n":45,"o":4.765,"t":"2026-10-21T19:30:00Z","v":3980,"vw":4.781166},{"c":4.79,"h":4.795,"l":4.785,"n":35,"o":4.795,"t":"2026-10-21T19:35:00Z","v":2356,"vw":4.78966},{"c":4.79,"h":4.8,"l":4.79,"n":19,"o":4.8,"t":"2026-10-21T19:40:00Z","v":1439,"vw":4.793846},{"c":4.81,"h":4.81,"l":4.79,"n":37,"o":4.8,"t":"2026-10-21T19:45:00Z","v":3286,"vw":4.799075},{"c":4.795,"h":4.81,"l":4.795,"n":82,"o":4.8,"t":"2026-10-21T19:50:00Z","v":5705,"vw":4.800877},{"c":4.78,"h":4.8,"l":4.775,"n":289,"o":4.795,"t":"2026-10-21T19:55:00Z","v":15949,"vw":4.787518},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-21T20:00:00Z","v":17970,"vw":4.79},{"c":4.83,"h":4.83,"l":4.715,"n":23,"o":4.82,"t":"2026-10-22T13:30:00Z","v":12758,"vw":4.819003},{"c":4.905,"h":4.905,"l":4.85,"n":53,"o":4.85,"t":"2026-10-22T13:35:00Z","v":1661,"vw":4.885526},{"c":4.88,"h":4.93,"l":4.88,"n":16,"o":4.93,"t":"2026-10-22T13:40:00Z","v":2932,"vw":4.893316},{"c":4.86,"h":4.88,"l":4.85,"n":15,"o":4.88,"t":"2026-10-22T13:45:00Z","v":2119,"vw":4.870314},{"c":4.86,"h":4.8618,"l":4.85,"n":6,"o":4.8618,"t":"2026-10-22T13:50:00Z","v":382,"vw":4.85751},{"c":4.86,"h":4.87,"l":4.84,"n":52,"o":4.87,"t":"2026-10-22T14:05:00Z","v":4513,"vw":4.851754},{"c":4.88,"h":4.88,"l":4.87,"n":12,"o":4.87,"t":"2026-10-22T14:10:00Z","v":877,"vw":4.874414},{"c":4.85,"h":4.8701,"l":4.85,"n":29,"o":4.87,"t":"2026-10-22T14:15:00Z","v":3341,"vw":4.862559},{"c":4.83,"h":4.835,"l":4.83,"n":9,"o":4.835,"t":"2026-10-22T14:25:00Z","v":351,"vw":4.833462},{"c":4.84,"h":4.84,"l":4.83,"n":15,"o":4.83,"t":"2026-10-22T14:30:00Z","v":939,"vw":4.838765},{"c":4.835,"h":4.835,"l":4.835,"n":1,"o":4.835,"t":"2026-10-22T14:35:00Z","v":100,"vw":4.835},{"c":4.86,"h":4.86,"l":4.85,"n":37,"o":4.85,"t":"2026-10-22T14:40:00Z","v":1786,"vw":4.851674},{"c":4.845,"h":4.87,"l":4.84,"n":64,"o":4.87,"t":"2026-10-22T14:45:00Z","v":8002,"vw":4.864771},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-22T14:50:00Z","v":315,"vw":4.85},{"c":4.86,"h":4.86,"l":4.84,"n":39,"o":4.845,"t":"2026-10-22T14:55:00Z","v":1547,"vw":4.850571},{"c":4.85,"h":4.87,"l":4.85,"n":20,"o":4.87,"t":"2026-10-22T15:00:00Z","v":896,"vw":4.859},{"c":4.855,"h":4.855,"l":4.84,"n":3,"o":4.84,"t":"2026-10-22T15:05:00Z","v":245,"vw":4.846329},{"c":4.855,"h":4.855,"l":4.85,"n":15,"o":4.85,"t":"2026-10-22T15:10:00Z","v":517,"vw":4.851667},{"c":4.85,"h":4.87,"l":4.85,"n":29,"o":4.87,"t":"2026-10-22T15:15:00Z","v":3188,"vw":4.866409},{"c":4.84,"h":4.85,"l":4.84,"n":37,"o":4.85,"t":"2026-10-22T15:20:00Z","v":626,"vw":4.842976},{"c":4.84,"h":4.84,"l":4.83,"n":14,"o":4.83,"t":"2026-10-22T15:25:00Z","v":384,"vw":4.835},{"c":4.865,"h":4.865,"l":4.85,"n":76,"o":4.85,"t":"2026-10-22T15:30:00Z","v":3975,"vw":4.854186},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-10-22T15:35:00Z","v":421,"vw":4.86},{"c":4.86,"h":4.87,"l":4.85,"n":22,"o":4.8622,"t":"2026-10-22T15:40:00Z","v":6444,"vw":4.860272},{"c":4.85,"h":4.87,"l":4.85,"n":69,"o":4.86,"t":"2026-10-22T15:50:00Z","v":6541,"vw":4.864127},{"c":4.84,"h":4.84,"l":4.84,"n":11,"o":4.84,"t":"2026-10-22T15:55:00Z","v":448,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":16,"o":4.85,"t":"2026-10-22T16:00:00Z","v":475,"vw":4.85},{"c":4.83,"h":4.84,"l":4.83,"n":11,"o":4.84,"t":"2026-10-22T16:10:00Z","v":1038,"vw":4.837014},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T16:15:00Z","v":100,"vw":4.83},{"c":4.86,"h":4.86,"l":4.84,"n":56,"o":4.84,"t":"2026-10-22T16:30:00Z","v":4234,"vw":4.850719},{"c":4.85,"h":4.865,"l":4.85,"n":32,"o":4.865,"t":"2026-10-22T16:35:00Z","v":2038,"vw":4.86093},{"c":4.85,"h":4.85,"l":4.84,"n":25,"o":4.84,"t":"2026-10-22T16:40:00Z","v":900,"vw":4.848},{"c":4.83,"h":4.84,"l":4.81,"n":125,"o":4.84,"t":"2026-10-22T16:45:00Z","v":7182,"vw":4.834339},{"c":4.865,"h":4.865,"l":4.84,"n":45,"o":4.84,"t":"2026-10-22T16:55:00Z","v":2900,"vw":4.853548},{"c":4.855,"h":4.865,"l":4.85,"n":65,"o":4.865,"t":"2026-10-22T17:00:00Z","v":2429,"vw":4.858854},{"c":4.85,"h":4.855,"l":4.85,"n":6,"o":4.855,"t":"2026-10-22T17:05:00Z","v":444,"vw":4.852727},{"c":4.8588,"h":4.8588,"l":4.85,"n":17,"o":4.85,"t":"2026-10-22T17:10:00Z","v":918,"vw":4.854023},{"c":4.855,"h":4.855,"l":4.85,"n":10,"o":4.85,"t":"2026-10-22T17:15:00Z","v":702,"vw":4.854},{"c":4.835,"h":4.855,"l":4.835,"n":55,"o":4.855,"t":"2026-10-22T17:20:00Z","v":2070,"vw":4.845086},{"c":4.83,"h":4.835,"l":4.83,"n":17,"o":4.835,"t":"2026-10-22T17:25:00Z","v":1028,"vw":4.831319},{"c":4.84,"h":4.84,"l":4.83,"n":51,"o":4.83,"t":"2026-10-22T17:30:00Z","v":2874,"vw":4.835377},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-22T17:35:00Z","v":600,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":24,"o":4.84,"t":"2026-10-22T17:40:00Z","v":758,"vw":4.84},{"c":4.85,"h":4.86,"l":4.84,"n":48,"o":4.84,"t":"2026-10-22T17:45:00Z","v":3572,"vw":4.85167},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T17:50:00Z","v":344,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-10-22T17:55:00Z","v":125,"vw":4.85},{"c":4.84,"h":4.85,"l":4.84,"n":12,"o":4.85,"t":"2026-10-22T18:00:00Z","v":994,"vw":4.848529},{"c":4.85,"h":4.86,"l":4.85,"n":21,"o":4.85,"t":"2026-10-22T18:05:00Z","v":971,"vw":4.853478},{"c":4.86,"h":4.88,"l":4.855,"n":180,"o":4.855,"t":"2026-10-22T18:10:00Z","v":18397,"vw":4.869453},{"c":4.88,"h":4.88,"l":4.86,"n":86,"o":4.865,"t":"2026-10-22T18:15:00Z","v":9499,"vw":4.87212},{"c":4.89,"h":4.89,"l":4.885,"n":80,"o":4.89,"t":"2026-10-22T18:20:00Z","v":3438,"vw":4.887198},{"c":4.885,"h":4.89,"l":4.885,"n":32,"o":4.89,"t":"2026-10-22T18:25:00Z","v":1240,"vw":4.886875},{"c":4.885,"h":4.885,"l":4.885,"n":22,"o":4.885,"t":"2026-10-22T18:30:00Z","v":1026,"vw":4.885},{"c":4.89,"h":4.89,"l":4.885,"n":14,"o":4.885,"t":"2026-10-22T18:35:00Z","v":820,"vw":4.886667},{"c":4.885,"h":4.89,"l":4.885,"n":19,"o":4.89,"t":"2026-10-22T18:40:00Z","v":1255,"vw":4.88939},{"c":4.885,"h":4.885,"l":4.88,"n":26,"o":4.885,"t":"2026-10-22T18:45:00Z","v":2728,"vw":4.884785},{"c":4.865,"h":4.885,"l":4.86,"n":106,"o":4.885,"t":"2026-10-22T18:50:00Z","v":5241,"vw":4.875304},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-10-22T18:55:00Z","v":177,"vw":4.86},{"c":4.86,"h":4.89,"l":4.85,"n":162,"o":4.865,"t":"2026-10-22T19:00:00Z","v":8043,"vw":4.871539},{"c":4.85,"h":4.86,"l":4.85,"n":34,"o":4.86,"t":"2026-10-22T19:05:00Z","v":2100,"vw":4.856429},{"c":4.87,"h":4.88,"l":4.85,"n":58,"o":4.85,"t":"2026-10-22T19:10:00Z","v":5433,"vw":4.868032},{"c":4.87,"h":4.88,"l":4.87,"n":35,"o":4.87,"t":"2026-10-22T19:15:00Z","v":1806,"vw":4.87514},{"c":4.87,"h":4.88,"l":4.87,"n":46,"o":4.87,"t":"2026-10-22T19:20:00Z","v":2763,"vw":4.873959},{"c":4.87,"h":4.88,"l":4.86,"n":112,"o":4.875,"t":"2026-10-22T19:25:00Z","v":8835,"vw":4.867182},{"c":4.89,"h":4.89,"l":4.86,"n":103,"o":4.87,"t":"2026-10-22T19:30:00Z","v":6567,"vw":4.872202},{"c":4.905,"h":4.91,"l":4.89,"n":107,"o":4.895,"t":"2026-10-22T19:35:00Z","v":5928,"vw":4.897358},{"c":4.91,"h":4.92,"l":4.9,"n":109,"o":4.9,"t":"2026-10-22T19:40:00Z","v":7867,"vw":4.906631},{"c":4.9,"h":4.91,"l":4.9,"n":57,"o":4.91,"t":"2026-10-22T19:45:00Z","v":6377,"vw":4.908785},{"c":4.925,"h":4.935,"l":4.91,"n":131,"o":4.92,"t":"2026-10-22T19:50:00Z","v":11194,"vw":4.924712},{"c":4.94,"h":4.95,"l":4.92,"n":331,"o":4.925,"t":"2026-10-22T19:55:00Z","v":20264,"vw":4.935369},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-10-22T20:00:00Z","v":24126,"vw":4.93}],"history":[{"c":5.98,"h":6,"l":5.92,"n":2006,"o":5.98,"t":"2024-10-21T04:00:00Z","v":79461,"vw":5.976232},{"c":5.94,"h":6,"l":5.92,"n":2076,"o":6,"t":"2024-10-22T04:00:00Z","v":79537,"vw":5.961034},{"c":5.82,"h":5.92,"l":5.76,"n":1761,"o":5.92,"t":"2024-10-23T04:00:00Z","v":69665,"vw":5.822382},{"c":5.84,"h":5.85,"l":5.79,"n":1316,"o":5.85,"t":"2024-10-24T04:00:00Z","v":68941,"vw":5.825616},{"c":5.82,"h":5.94,"l":5.815,"n":1217,"o":5.91,"t":"2024-10-25T04:00:00Z","v":51533,"vw":5.865158},{"c":5.93,"h":5.95,"l":5.88,"n":1465,"o":5.91,"t":"2024-10-28T04:00:00Z","v":62935,"vw":5.921509},{"c":6.04,"h":6.095,"l":5.9,"n":2679,"o":5.93,"t":"2024-10-29T04:00:00Z","v":252040,"vw":6.031191},{"c":5.95,"h":6.2,"l":5.94,"n":1765,"o":6.05,"t":"2024-10-30T04:00:00Z","v":95861,"vw":6.005122},{"c":5.88,"h":5.945,"l":5.8,"n":1846,"o":5.87,"t":"2024-10-31T04:00:00Z","v":80807,"vw":5.882099},{"c":6,"h":6.02,"l":5.88,"n":1792,"o":5.91,"t":"2024-11-01T04:00:00Z","v":58940,"vw":5.991048},{"c":5.95,"h":6.0765,"l":5.95,"n":1251,"o":5.99,"t":"2024-11-04T05:00:00Z","v":60205,"vw":5.995317},{"c":6.06,"h":6.125,"l":5.94,"n":2817,"o":5.98,"t":"2024-11-05T05:00:00Z","v":143909,"vw":6.069709},{"c":6.37,"h":6.58,"l":6.12,"n":5408,"o":6.46,"t":"2024-11-06T05:00:00Z","v":374485,"vw":6.374868},{"c":6.03,"h":6.32,"l":5.76,"n":4085,"o":6.07,"t":"2024-11-07T05:00:00Z","v":252068,"vw":6.140853},{"c":5.93,"h":6.079,"l":5.92,"n":2208,"o":6.07,"t":"2024-11-08T05:00:00Z","v":108462,"vw":5.957571},{"c":5.97,"h":5.97,"l":5.82,"n":2621,"o":5.9,"t":"2024-11-11T05:00:00Z","v":110401,"vw":5.912844},{"c":5.78,"h":5.995,"l":5.77,"n":2134,"o":5.89,"t":"2024-11-12T05:00:00Z","v":168459,"vw":5.821574},{"c":5.83,"h":5.95,"l":5.79,"n":1803,"o":5.83,"t":"2024-11-13T05:00:00Z","v":135420,"vw":5.873673},{"c":5.68,"h":5.87,"l":5.65,"n":2383,"o":5.87,"t":"2024-11-14T05:00:00Z","v":112606,"vw":5.702039},{"c":5.48,"h":5.71,"l":5.385,"n":2031,"o":5.71,"t":"2024-11-15T05:00:00Z","v":200136,"vw":5.469821},{"c":5.47,"h":5.54,"l":5.31,"n":2867,"o":5.5,"t":"2024-11-18T05:00:00Z","v":313360,"vw":5.401419},{"c":5.44,"h":5.54,"l":5.33,"n":1752,"o":5.47,"t":"2024-11-19T05:00:00Z","v":154179,"vw":5.429794},{"c":5.44,"h":5.46,"l":5.3429,"n":1600,"o":5.46,"t":"2024-11-20T05:00:00Z","v":120853,"vw":5.415897},{"c":5.55,"h":5.61,"l":5.45,"n":1423,"o":5.46,"t":"2024-11-21T05:00:00Z","v":74311,"vw":5.544425},{"c":5.79,"h":5.92,"l":5.53,"n":1664,"o":5.53,"t":"2024-11-22T05:00:00Z","v":108192,"vw":5.802581},{"c":5.91,"h":6.05,"l":5.84,"n":1905,"o":5.84,"t":"2024-11-25T05:00:00Z","v":91805,"vw":5.941935},{"c":5.8,"h":5.89,"l":5.78,"n":1588,"o":5.86,"t":"2024-11-26T05:00:00Z","v":72928,"vw":5.83237},{"c":5.88,"h":5.89,"l":5.8,"n":1250,"o":5.81,"t":"2024-11-27T05:00:00Z","v":56990,"vw":5.866391},{"c":5.92,"h":5.95,"l":5.88,"n":698,"o":5.88,"t":"2024-11-29T05:00:00Z","v":27628,"vw":5.913134},{"c":6,"h":6.03,"l":5.91,"n":2200,"o":5.91,"t":"2024-12-02T05:00:00Z","v":105393,"vw":5.998288},{"c":5.85,"h":5.99,"l":5.845,"n":1332,"o":5.95,"t":"2024-12-03T05:00:00Z","v":72016,"vw":5.882334},{"c":6,"h":6.08,"l":5.84,"n":2069,"o":5.84,"t":"2024-12-04T05:00:00Z","v":160353,"vw":5.997937},{"c":5.94,"h":6.015,"l":5.8,"n":1814,"o":5.85,"t":"2024-12-05T05:00:00Z","v":122471,"vw":5.93655},{"c":6.01,"h":6.035,"l":5.95,"n":1497,"o":5.98,"t":"2024-12-06T05:00:00Z","v":103429,"vw":6.00503},{"c":6.53,"h":6.6,"l":5.965,"n":3308,"o":6.01,"t":"2024-12-09T05:00:00Z","v":218828,"vw":6.333391},{"c":6.38,"h":6.64,"l":6.25,"n":3104,"o":6.48,"t":"2024-12-10T05:00:00Z","v":227837,"vw":6.438171},{"c":6.33,"h":6.48,"l":6.28,"n":2011,"o":6.46,"t":"2024-12-11T05:00:00Z","v":101139,"vw":6.350078},{"c":6.09,"h":6.29,"l":6.04,"n":1867,"o":6.29,"t":"2024-12-12T05:00:00Z","v":83126,"vw":6.116961},{"c":5.88,"h":6.09,"l":5.77,"n":1491,"o":6.09,"t":"2024-12-13T05:00:00Z","v":81881,"vw":5.869433},{"c":5.88,"h":5.975,"l":5.86,"n":1792,"o":5.89,"t":"2024-12-16T05:00:00Z","v":86075,"vw":5.900972},{"c":5.9,"h":5.91,"l":5.83,"n":1137,"o":5.86,"t":"2024-12-17T05:00:00Z","v":78611,"vw":5.885215},{"c":5.4,"h":5.96,"l":5.375,"n":2119,"o":5.96,"t":"2024-12-18T05:00:00Z","v":144484,"vw":5.558797},{"c":5.19,"h":5.5695,"l":5.17,"n":1561,"o":5.55,"t":"2024-12-19T05:00:00Z","v":105326,"vw":5.286165},{"c":5.2,"h":5.3,"l":5.08,"n":2267,"o":5.08,"t":"2024-12-20T05:00:00Z","v":258343,"vw":5.168712},{"c":5.2,"h":5.23,"l":5.04,"n":2109,"o":5.2,"t":"2024-12-23T05:00:00Z","v":239806,"vw":5.162995},{"c":5.08,"h":5.21,"l":5.03,"n":1048,"o":5.21,"t":"2024-12-24T05:00:00Z","v":80139,"vw":5.082653},{"c":5.17,"h":5.17,"l":5.04,"n":2214,"o":5.06,"t":"2024-12-26T05:00:00Z","v":234555,"vw":5.11865},{"c":5.01,"h":5.14,"l":4.8249,"n":1938,"o":5.1,"t":"2024-12-27T05:00:00Z","v":133358,"vw":4.972827},{"c":4.98,"h":5.04,"l":4.81,"n":1460,"o":4.97,"t":"2024-12-30T05:00:00Z","v":130804,"vw":4.979364},{"c":4.99,"h":5.05,"l":4.89,"n":1175,"o":5.03,"t":"2024-12-31T05:00:00Z","v":79537,"vw":4.962764},{"c":4.85,"h":5.09,"l":4.85,"n":1320,"o":5.03,"t":"2025-01-02T05:00:00Z","v":79125,"vw":4.890293},{"c":4.95,"h":4.975,"l":4.8,"n":1154,"o":4.89,"t":"2025-01-03T05:00:00Z","v":75418,"vw":4.888467},{"c":4.9,"h":5.0419,"l":4.89,"n":1513,"o":4.95,"t":"2025-01-06T05:00:00Z","v":121595,"vw":4.9528},{"c":5.16,"h":5.6,"l":4.9,"n":3414,"o":4.9,"t":"2025-01-07T05:00:00Z","v":501538,"vw":5.27581},{"c":4.91,"h":5.1528,"l":4.85,"n":2692,"o":5.15,"t":"2025-01-08T05:00:00Z","v":187322,"vw":4.967782},{"c":4.92,"h":4.97,"l":4.67,"n":1614,"o":4.78,"t":"2025-01-10T05:00:00Z","v":127596,"vw":4.872959},{"c":4.91,"h":4.96,"l":4.824,"n":1489,"o":4.88,"t":"2025-01-13T05:00:00Z","v":118707,"vw":4.908061},{"c":4.96,"h":5.02,"l":4.88,"n":1652,"o":4.94,"t":"2025-01-14T05:00:00Z","v":91729,"vw":4.953762},{"c":5.09,"h":5.1845,"l":5.01,"n":1131,"o":5.1,"t":"2025-01-15T05:00:00Z","v":82768,"vw":5.088041},{"c":4.93,"h":5.085,"l":4.91,"n":1316,"o":5.07,"t":"2025-01-16T05:00:00Z","v":119935,"vw":4.985564},{"c":4.93,"h":5,"l":4.88,"n":1206,"o":5,"t":"2025-01-17T05:00:00Z","v":119863,"vw":4.921478},{"c":4.94,"h":5.035,"l":4.94,"n":1460,"o":4.98,"t":"2025-01-21T05:00:00Z","v":91000,"vw":4.962589},{"c":4.95,"h":5.06,"l":4.91,"n":1661,"o":4.93,"t":"2025-01-22T05:00:00Z","v":122253,"vw":4.947154},{"c":4.97,"h":4.97,"l":4.851,"n":1327,"o":4.9,"t":"2025-01-23T05:00:00Z","v":88475,"vw":4.929222},{"c":4.9,"h":5,"l":4.9,"n":715,"o":4.91,"t":"2025-01-24T05:00:00Z","v":64849,"vw":4.958593},{"c":4.97,"h":5.2,"l":4.79,"n":1354,"o":4.84,"t":"2025-01-27T05:00:00Z","v":116695,"vw":5.036134},{"c":5.43,"h":5.49,"l":4.97,"n":2127,"o":4.98,"t":"2025-01-28T05:00:00Z","v":257502,"vw":5.338419},{"c":5.17,"h":5.37,"l":5.06,"n":1439,"o":5.37,"t":"2025-01-29T05:00:00Z","v":81659,"vw":5.168342},{"c":5.15,"h":5.24,"l":5.12,"n":1230,"o":5.24,"t":"2025-01-30T05:00:00Z","v":54974,"vw":5.16385},{"c":5.04,"h":5.19,"l":4.99,"n":1746,"o":5.16,"t":"2025-01-31T05:00:00Z","v":111781,"vw":5.056436},{"c":5.03,"h":5.06,"l":4.81,"n":1111,"o":4.9,"t":"2025-02-03T05:00:00Z","v":77068,"vw":4.988996},{"c":5.12,"h":5.16,"l":4.98,"n":1038,"o":4.98,"t":"2025-02-04T05:00:00Z","v":96890,"vw":5.100658},{"c":5.23,"h":5.23,"l":5.13,"n":1005,"o":5.14,"t":"2025-02-05T05:00:00Z","v":53715,"vw":5.204974},{"c":5.14,"h":5.27,"l":5.13,"n":1002,"o":5.27,"t":"2025-02-06T05:00:00Z","v":33367,"vw":5.164897},{"c":5.15,"h":5.165,"l":5.02,"n":1325,"o":5.13,"t":"2025-02-07T05:00:00Z","v":105654,"vw":5.105347},{"c":5.25,"h":5.3,"l":5.2,"n":1064,"o":5.2,"t":"2025-02-10T05:00:00Z","v":68269,"vw":5.257145},{"c":5.3,"h":5.34,"l":5.2,"n":1482,"o":5.2,"t":"2025-02-11T05:00:00Z","v":132470,"vw":5.299584},{"c":5.3,"h":5.36,"l":5.185,"n":1370,"o":5.19,"t":"2025-02-12T05:00:00Z","v":74982,"vw":5.280174},{"c":5.49,"h":5.5,"l":5.28,"n":1593,"o":5.35,"t":"2025-02-13T05:00:00Z","v":131589,"vw":5.431641},{"c":5.31,"h":5.58,"l":5.3,"n":1068,"o":5.5,"t":"2025-02-14T05:00:00Z","v":133752,"vw":5.462212},{"c":5.29,"h":5.48,"l":5.1,"n":2648,"o":5.4,"t":"2025-02-18T05:00:00Z","v":340692,"vw":5.226428},{"c":5.16,"h":5.32,"l":5.0485,"n":2335,"o":5.32,"t":"2025-02-19T05:00:00Z","v":204271,"vw":5.124945},{"c":5,"h":5.13,"l":4.8902,"n":2339,"o":5.13,"t":"2025-02-20T05:00:00Z","v":162027,"vw":4.974323},{"c":5.25,"h":5.54,"l":5.02,"n":4892,"o":5.4,"t":"2025-02-21T05:00:00Z","v":431098,"vw":5.279101},{"c":5.15,"h":5.39,"l":4.96,"n":3045,"o":5.31,"t":"2025-02-24T05:00:00Z","v":212926,"vw":5.133178},{"c":5.07,"h":5.24,"l":5.07,"n":2642,"o":5.09,"t":"2025-02-25T05:00:00Z","v":220732,"vw":5.132279},{"c":5.02,"h":5.1853,"l":4.9906,"n":2608,"o":5.05,"t":"2025-02-26T05:00:00Z","v":225159,"vw":5.07948},{"c":4.92,"h":5.07,"l":4.91,"n":1909,"o":5.01,"t":"2025-02-27T05:00:00Z","v":117917,"vw":4.978608},{"c":4.82,"h":4.92,"l":4.76,"n":1297,"o":4.92,"t":"2025-02-28T05:00:00Z","v":125855,"vw":4.82819},{"c":4.64,"h":4.825,"l":4.63,"n":1824,"o":4.81,"t":"2025-03-03T05:00:00Z","v":103775,"vw":4.699392},{"c":4.83,"h":4.86,"l":4.5,"n":2320,"o":4.58,"t":"2025-03-04T05:00:00Z","v":177351,"vw":4.758267},{"c":4.83,"h":4.9,"l":4.7511,"n":1439,"o":4.84,"t":"2025-03-05T05:00:00Z","v":85862,"vw":4.826107},{"c":4.71,"h":4.8,"l":4.62,"n":2338,"o":4.7,"t":"2025-03-06T05:00:00Z","v":138370,"vw":4.686314},{"c":4.67,"h":4.74,"l":4.57,"n":1372,"o":4.71,"t":"2025-03-07T05:00:00Z","v":75628,"vw":4.658128},{"c":4.4,"h":4.61,"l":4.4,"n":1557,"o":4.59,"t":"2025-03-10T04:00:00Z","v":81746,"vw":4.470767},{"c":4.27,"h":4.41,"l":4.1941,"n":2134,"o":4.41,"t":"2025-03-11T04:00:00Z","v":151411,"vw":4.286199},{"c":4.36,"h":4.46,"l":4.25,"n":1478,"o":4.31,"t":"2025-03-12T04:00:00Z","v":111600,"vw":4.356702},{"c":4.22,"h":4.355,"l":4.2,"n":1232,"o":4.32,"t":"2025-03-13T04:00:00Z","v":46206,"vw":4.228612},{"c":4.31,"h":4.355,"l":4.25,"n":1657,"o":4.25,"t":"2025-03-14T04:00:00Z","v":102551,"vw":4.311912},{"c":4.47,"h":4.5,"l":4.28,"n":2118,"o":4.28,"t":"2025-03-17T04:00:00Z","v":94500,"vw":4.435019},{"c":4.46,"h":4.49,"l":4.31,"n":1375,"o":4.38,"t":"2025-03-18T04:00:00Z","v":113539,"vw":4.420157},{"c":4.56,"h":4.665,"l":4.46,"n":1394,"o":4.46,"t":"2025-03-19T04:00:00Z","v":83462,"vw":4.590258},{"c":4.46,"h":4.56,"l":4.44,"n":1420,"o":4.5,"t":"2025-03-20T04:00:00Z","v":52633,"vw":4.482206},{"c":4.47,"h":4.5099,"l":4.37,"n":1290,"o":4.4,"t":"2025-03-21T04:00:00Z","v":138099,"vw":4.440384},{"c":4.51,"h":4.56,"l":4.4601,"n":1100,"o":4.52,"t":"2025-03-24T04:00:00Z","v":48606,"vw":4.502375},{"c":4.47,"h":4.56,"l":4.47,"n":1189,"o":4.54,"t":"2025-03-25T04:00:00Z","v":50319,"vw":4.493267},{"c":4.35,"h":4.48,"l":4.31,"n":1508,"o":4.47,"t":"2025-03-26T04:00:00Z","v":53144,"vw":4.359686},{"c":4.32,"h":4.38,"l":4.29,"n":1421,"o":4.38,"t":"2025-03-27T04:00:00Z","v":58534,"vw":4.324239},{"c":4.14,"h":4.34,"l":4.11,"n":900,"o":4.34,"t":"2025-03-28T04:00:00Z","v":50927,"vw":4.179834},{"c":4.09,"h":4.1,"l":3.98,"n":1058,"o":4.07,"t":"2025-03-31T04:00:00Z","v":86415,"vw":4.065868},{"c":4.17,"h":4.2,"l":4.025,"n":1304,"o":4.07,"t":"2025-04-01T04:00:00Z","v":69840,"vw":4.144501},{"c":4.19,"h":4.225,"l":4.1,"n":1169,"o":4.1,"t":"2025-04-02T04:00:00Z","v":87787,"vw":4.175868},{"c":3.85,"h":3.97,"l":3.76,"n":1542,"o":3.97,"t":"2025-04-03T04:00:00Z","v":137470,"vw":3.867521},{"c":3.85,"h":3.88,"l":3.65,"n":1840,"o":3.75,"t":"2025-04-04T04:00:00Z","v":112949,"vw":3.782657},{"c":3.79,"h":4.1,"l":3.6242,"n":1660,"o":3.7,"t":"2025-04-07T04:00:00Z","v":116411,"vw":3.812717},{"c":3.55,"h":4,"l":3.52,"n":1199,"o":3.93,"t":"2025-04-08T04:00:00Z","v":94370,"vw":3.631482},{"c":3.77,"h":4.01,"l":3.54,"n":1634,"o":3.54,"t":"2025-04-09T04:00:00Z","v":207227,"vw":3.784466},{"c":3.52,"h":3.73,"l":3.49,"n":1484,"o":3.67,"t":"2025-04-10T04:00:00Z","v":98484,"vw":3.532271},{"c":3.51,"h":3.54,"l":3.415,"n":1180,"o":3.5,"t":"2025-04-11T04:00:00Z","v":98868,"vw":3.475452},{"c":3.42,"h":3.58,"l":3.37,"n":999,"o":3.57,"t":"2025-04-14T04:00:00Z","v":66898,"vw":3.438432},{"c":3.41,"h":3.505,"l":3.385,"n":995,"o":3.4,"t":"2025-04-15T04:00:00Z","v":59659,"vw":3.420583},{"c":3.43,"h":3.48,"l":3.34,"n":1084,"o":3.39,"t":"2025-04-16T04:00:00Z","v":69164,"vw":3.430736},{"c":3.47,"h":3.49,"l":3.35,"n":1261,"o":3.43,"t":"2025-04-17T04:00:00Z","v":130974,"vw":3.440501},{"c":3.42,"h":3.44,"l":3.31,"n":826,"o":3.42,"t":"2025-04-21T04:00:00Z","v":81396,"vw":3.392096},{"c":3.47,"h":3.535,"l":3.4,"n":1731,"o":3.46,"t":"2025-04-22T04:00:00Z","v":115717,"vw":3.479882},{"c":3.51,"h":3.68,"l":3.49,"n":929,"o":3.59,"t":"2025-04-23T04:00:00Z","v":73825,"vw":3.555734},{"c":3.62,"h":3.63,"l":3.54,"n":793,"o":3.54,"t":"2025-04-24T04:00:00Z","v":72581,"vw":3.607116},{"c":3.69,"h":3.7,"l":3.56,"n":962,"o":3.59,"t":"2025-04-25T04:00:00Z","v":58402,"vw":3.640872},{"c":3.7,"h":3.78,"l":3.64,"n":1200,"o":3.67,"t":"2025-04-28T04:00:00Z","v":45094,"vw":3.686164},{"c":3.76,"h":3.78,"l":3.68,"n":668,"o":3.68,"t":"2025-04-29T04:00:00Z","v":36917,"vw":3.746625},{"c":3.73,"h":3.74,"l":3.5612,"n":905,"o":3.67,"t":"2025-04-30T04:00:00Z","v":65698,"vw":3.697677},{"c":3.61,"h":3.84,"l":3.61,"n":1067,"o":3.77,"t":"2025-05-01T04:00:00Z","v":75646,"vw":3.658243},{"c":3.7,"h":3.72,"l":3.6,"n":900,"o":3.66,"t":"2025-05-02T04:00:00Z","v":52002,"vw":3.688147},{"c":3.65,"h":3.72,"l":3.61,"n":823,"o":3.64,"t":"2025-05-05T04:00:00Z","v":54880,"vw":3.661745},{"c":3.54,"h":3.61,"l":3.52,"n":927,"o":3.6,"t":"2025-05-06T04:00:00Z","v":45275,"vw":3.558117},{"c":3.63,"h":3.63,"l":3.485,"n":1855,"o":3.59,"t":"2025-05-07T04:00:00Z","v":88480,"vw":3.570991},{"c":3.99,"h":4,"l":3.7,"n":1429,"o":3.82,"t":"2025-05-08T04:00:00Z","v":171955,"vw":3.921134},{"c":3.99,"h":4.02,"l":3.85,"n":1526,"o":4,"t":"2025-05-09T04:00:00Z","v":116423,"vw":3.944515},{"c":4.01,"h":4.12,"l":3.92,"n":2302,"o":4.12,"t":"2025-05-12T04:00:00Z","v":321413,"vw":4.001814},{"c":4.05,"h":4.0888,"l":3.97,"n":1144,"o":4.06,"t":"2025-05-13T04:00:00Z","v":88657,"vw":4.034489},{"c":4.08,"h":4.09,"l":4.02,"n":1381,"o":4.02,"t":"2025-05-14T04:00:00Z","v":75774,"vw":4.07161},{"c":4.16,"h":4.17,"l":4.03,"n":1727,"o":4.04,"t":"2025-05-15T04:00:00Z","v":106851,"vw":4.113644},{"c":4.14,"h":4.22,"l":4.1,"n":1679,"o":4.12,"t":"2025-05-16T04:00:00Z","v":194231,"vw":4.133943},{"c":3.95,"h":4.08,"l":3.84,"n":4887,"o":4,"t":"2025-05-19T04:00:00Z","v":504129,"vw":3.932964},{"c":3.9,"h":3.97,"l":3.8845,"n":1454,"o":3.92,"t":"2025-05-20T04:00:00Z","v":135469,"vw":3.928469},{"c":3.87,"h":3.94,"l":3.81,"n":1178,"o":3.81,"t":"2025-05-21T04:00:00Z","v":97109,"vw":3.878942},{"c":3.93,"h":4.0462,"l":3.81,"n":1745,"o":3.82,"t":"2025-05-22T04:00:00Z","v":202058,"vw":3.949943},{"c":3.85,"h":3.96,"l":3.83,"n":841,"o":3.85,"t":"2025-05-23T04:00:00Z","v":73146,"vw":3.913091},{"c":3.94,"h":4.1,"l":3.885,"n":1240,"o":3.91,"t":"2025-05-27T04:00:00Z","v":99298,"vw":3.94337},{"c":3.87,"h":4.01,"l":3.84,"n":1740,"o":3.92,"t":"2025-05-28T04:00:00Z","v":125092,"vw":3.884415},{"c":3.92,"h":4.005,"l":3.86,"n":1087,"o":3.91,"t":"2025-05-29T04:00:00Z","v":70794,"vw":3.921548},{"c":3.94,"h":3.97,"l":3.86,"n":1288,"o":3.88,"t":"2025-05-30T04:00:00Z","v":138786,"vw":3.927149},{"c":3.94,"h":3.95,"l":3.84,"n":1136,"o":3.93,"t":"2025-06-02T04:00:00Z","v":93011,"vw":3.91238},{"c":4.07,"h":4.1328,"l":3.92,"n":1112,"o":3.93,"t":"2025-06-03T04:00:00Z","v":146734,"vw":4.061945},{"c":4.16,"h":4.18,"l":4.03,"n":1365,"o":4.03,"t":"2025-06-04T04:00:00Z","v":129060,"vw":4.128529},{"c":4.21,"h":4.22,"l":4.17,"n":1441,"o":4.19,"t":"2025-06-05T04:00:00Z","v":115133,"vw":4.196531},{"c":4.45,"h":4.46,"l":4.22,"n":2071,"o":4.25,"t":"2025-06-06T04:00:00Z","v":160247,"vw":4.322917},{"c":4.33,"h":4.48,"l":4.31,"n":1507,"o":4.46,"t":"2025-06-09T04:00:00Z","v":77712,"vw":4.367971},{"c":4.39,"h":4.46,"l":4.32,"n":837,"o":4.36,"t":"2025-06-10T04:00:00Z","v":85884,"vw":4.416728},{"c":4.27,"h":4.5,"l":4.25,"n":1929,"o":4.5,"t":"2025-06-11T04:00:00Z","v":98570,"vw":4.348999},{"c":4.27,"h":4.31,"l":4.2189,"n":880,"o":4.25,"t":"2025-06-12T04:00:00Z","v":62904,"vw":4.26735},{"c":4.04,"h":4.25,"l":4.02,"n":2445,"o":4.19,"t":"2025-06-13T04:00:00Z","v":277619,"vw":4.147958},{"c":4.12,"h":4.16,"l":4.09,"n":1672,"o":4.1,"t":"2025-06-16T04:00:00Z","v":279128,"vw":4.135593},{"c":4.2,"h":4.23,"l":4.07,"n":3162,"o":4.07,"t":"2025-06-17T04:00:00Z","v":375126,"vw":4.16386},{"c":4.09,"h":4.225,"l":4.04,"n":2332,"o":4.2,"t":"2025-06-18T04:00:00Z","v":182961,"vw":4.12183},{"c":3.97,"h":4.16,"l":3.95,"n":1304,"o":4.13,"t":"2025-06-20T04:00:00Z","v":129368,"vw":4.023768},{"c":4.14,"h":4.14,"l":3.925,"n":2071,"o":3.98,"t":"2025-06-23T04:00:00Z","v":294223,"vw":4.095902},{"c":4.18,"h":4.32,"l":4.09,"n":3522,"o":4.17,"t":"2025-06-24T04:00:00Z","v":889829,"vw":4.164606},{"c":4.33,"h":4.345,"l":4.18,"n":1699,"o":4.2,"t":"2025-06-25T04:00:00Z","v":143015,"vw":4.286137},{"c":4.43,"h":4.49,"l":4.34,"n":1691,"o":4.36,"t":"2025-06-26T04:00:00Z","v":96105,"vw":4.428194},{"c":4.44,"h":4.46,"l":4.295,"n":1425,"o":4.46,"t":"2025-06-27T04:00:00Z","v":520522,"vw":4.428249},{"c":4.37,"h":4.46,"l":4.26,"n":1586,"o":4.46,"t":"2025-06-30T04:00:00Z","v":162054,"vw":4.344081},{"c":4.41,"h":4.49,"l":4.2976,"n":1611,"o":4.34,"t":"2025-07-01T04:00:00Z","v":99420,"vw":4.421244},{"c":4.46,"h":4.515,"l":4.34,"n":1850,"o":4.41,"t":"2025-07-02T04:00:00Z","v":125867,"vw":4.475086},{"c":4.54,"h":4.72,"l":4.49,"n":1305,"o":4.5,"t":"2025-07-03T04:00:00Z","v":225980,"vw":4.572298},{"c":4.42,"h":4.58,"l":4.41,"n":2050,"o":4.46,"t":"2025-07-07T04:00:00Z","v":124617,"vw":4.45877},{"c":4.42,"h":4.58,"l":4.41,"n":1062,"o":4.45,"t":"2025-07-08T04:00:00Z","v":144941,"vw":4.443584},{"c":4.39,"h":4.455,"l":4.37,"n":1656,"o":4.42,"t":"2025-07-09T04:00:00Z","v":84977,"vw":4.403238},{"c":4.26,"h":4.395,"l":4.26,"n":1148,"o":4.38,"t":"2025-07-10T04:00:00Z","v":96242,"vw":4.305641},{"c":4.08,"h":4.29,"l":4.075,"n":1147,"o":4.23,"t":"2025-07-11T04:00:00Z","v":84083,"vw":4.134442},{"c":4.13,"h":4.18,"l":4.06,"n":1488,"o":4.06,"t":"2025-07-14T04:00:00Z","v":140806,"vw":4.120963},{"c":4.05,"h":4.21,"l":4.04,"n":1322,"o":4.19,"t":"2025-07-15T04:00:00Z","v":106977,"vw":4.084629},{"c":4.14,"h":4.14,"l":3.97,"n":1344,"o":4.07,"t":"2025-07-16T04:00:00Z","v":123401,"vw":4.080026},{"c":4.16,"h":4.28,"l":4.16,"n":1383,"o":4.17,"t":"2025-07-17T04:00:00Z","v":121057,"vw":4.208159},{"c":4.1,"h":4.2,"l":4.055,"n":1566,"o":4.2,"t":"2025-07-18T04:00:00Z","v":126176,"vw":4.107292},{"c":4.07,"h":4.18,"l":4.05,"n":869,"o":4.13,"t":"2025-07-21T04:00:00Z","v":63369,"vw":4.089164},{"c":4.12,"h":4.21,"l":4.06,"n":1270,"o":4.06,"t":"2025-07-22T04:00:00Z","v":118414,"vw":4.14859},{"c":4.14,"h":4.18,"l":4.06,"n":1679,"o":4.16,"t":"2025-07-23T04:00:00Z","v":165578,"vw":4.127149},{"c":4.1,"h":4.13,"l":4.05,"n":1122,"o":4.1,"t":"2025-07-24T04:00:00Z","v":74614,"vw":4.093744},{"c":4.12,"h":4.155,"l":4.075,"n":931,"o":4.11,"t":"2025-07-25T04:00:00Z","v":82924,"vw":4.11741},{"c":4.13,"h":4.19,"l":4.115,"n":1023,"o":4.16,"t":"2025-07-28T04:00:00Z","v":118452,"vw":4.147903},{"c":4.08,"h":4.19,"l":4.04,"n":1051,"o":4.16,"t":"2025-07-29T04:00:00Z","v":143776,"vw":4.09937},{"c":4.07,"h":4.165,"l":4.015,"n":1642,"o":4.11,"t":"2025-07-30T04:00:00Z","v":119365,"vw":4.085784},{"c":3.97,"h":4.0649,"l":3.93,"n":1102,"o":4.05,"t":"2025-07-31T04:00:00Z","v":104298,"vw":3.98752},{"c":3.97,"h":4,"l":3.85,"n":2228,"o":3.9,"t":"2025-08-01T04:00:00Z","v":183037,"vw":3.933171},{"c":4.1,"h":4.18,"l":3.98,"n":1158,"o":3.99,"t":"2025-08-04T04:00:00Z","v":112206,"vw":4.096695},{"c":4.11,"h":4.24,"l":4.1,"n":1029,"o":4.1,"t":"2025-08-05T04:00:00Z","v":103013,"vw":4.139889},{"c":4.13,"h":4.22,"l":4.1,"n":1190,"o":4.11,"t":"2025-08-06T04:00:00Z","v":113592,"vw":4.148523},{"c":4.39,"h":4.8,"l":4.15,"n":3207,"o":4.16,"t":"2025-08-07T04:00:00Z","v":567313,"vw":4.494887},{"c":4.5,"h":4.56,"l":4.27,"n":1275,"o":4.42,"t":"2025-08-08T04:00:00Z","v":122352,"vw":4.464043},{"c":4.5,"h":4.63,"l":4.4613,"n":1511,"o":4.56,"t":"2025-08-11T04:00:00Z","v":187732,"vw":4.528934},{"c":4.8,"h":4.85,"l":4.51,"n":1885,"o":4.51,"t":"2025-08-12T04:00:00Z","v":137639,"vw":4.724247},{"c":4.92,"h":5.1,"l":4.8,"n":1485,"o":4.8,"t":"2025-08-13T04:00:00Z","v":151310,"vw":4.956795},{"c":4.85,"h":4.95,"l":4.765,"n":1179,"o":4.92,"t":"2025-08-14T04:00:00Z","v":105410,"vw":4.829046},{"c":4.9,"h":4.95,"l":4.78,"n":961,"o":4.83,"t":"2025-08-15T04:00:00Z","v":78514,"vw":4.892666},{"c":4.91,"h":4.94,"l":4.76,"n":2978,"o":4.78,"t":"2025-08-18T04:00:00Z","v":368404,"vw":4.836769},{"c":4.91,"h":4.98,"l":4.83,"n":1525,"o":4.83,"t":"2025-08-19T04:00:00Z","v":179591,"vw":4.892796},{"c":4.89,"h":4.94,"l":4.85,"n":1080,"o":4.86,"t":"2025-08-20T04:00:00Z","v":65675,"vw":4.891435},{"c":4.89,"h":4.91,"l":4.8,"n":741,"o":4.85,"t":"2025-08-21T04:00:00Z","v":88031,"vw":4.867418},{"c":5.19,"h":5.23,"l":4.89,"n":1239,"o":4.89,"t":"2025-08-22T04:00:00Z","v":162031,"vw":5.158393},{"c":5.11,"h":5.19,"l":5.08,"n":1037,"o":5.16,"t":"2025-08-25T04:00:00Z","v":65724,"vw":5.117294},{"c":5.14,"h":5.3,"l":5.06,"n":1124,"o":5.12,"t":"2025-08-26T04:00:00Z","v":90789,"vw":5.168554},{"c":5.15,"h":5.33,"l":5.12,"n":1259,"o":5.13,"t":"2025-08-27T04:00:00Z","v":77844,"vw":5.173581},{"c":5.17,"h":5.24,"l":5.16,"n":981,"o":5.18,"t":"2025-08-28T04:00:00Z","v":106499,"vw":5.17765},{"c":5.47,"h":5.675,"l":5.21,"n":1651,"o":5.21,"t":"2025-08-29T04:00:00Z","v":214784,"vw":5.522342},{"c":5.32,"h":5.44,"l":5.2703,"n":1374,"o":5.38,"t":"2025-09-02T04:00:00Z","v":113787,"vw":5.325394},{"c":5.33,"h":5.445,"l":5.3,"n":1000,"o":5.34,"t":"2025-09-03T04:00:00Z","v":65262,"vw":5.352494},{"c":5.5,"h":5.52,"l":5.34,"n":1224,"o":5.37,"t":"2025-09-04T04:00:00Z","v":80448,"vw":5.47226},{"c":5.57,"h":5.73,"l":5.4915,"n":1508,"o":5.57,"t":"2025-09-05T04:00:00Z","v":123012,"vw":5.588558},{"c":5.75,"h":5.78,"l":5.58,"n":1704,"o":5.6,"t":"2025-09-08T04:00:00Z","v":149628,"vw":5.704026},{"c":5.67,"h":5.7632,"l":5.665,"n":1355,"o":5.73,"t":"2025-09-09T04:00:00Z","v":63015,"vw":5.696839},{"c":5.55,"h":5.75,"l":5.54,"n":1904,"o":5.68,"t":"2025-09-10T04:00:00Z","v":190591,"vw":5.607643},{"c":5.81,"h":5.83,"l":5.51,"n":1560,"o":5.53,"t":"2025-09-11T04:00:00Z","v":98300,"vw":5.767481},{"c":5.79,"h":5.87,"l":5.75,"n":2161,"o":5.83,"t":"2025-09-12T04:00:00Z","v":165196,"vw":5.803752},{"c":6.04,"h":6.07,"l":5.8,"n":2146,"o":5.8,"t":"2025-09-15T04:00:00Z","v":195300,"vw":5.998603},{"c":5.99,"h":6.07,"l":5.94,"n":2011,"o":6.07,"t":"2025-09-16T04:00:00Z","v":110657,"vw":5.993384},{"c":6.24,"h":6.5,"l":6.15,"n":2465,"o":6.16,"t":"2025-09-17T04:00:00Z","v":224928,"vw":6.292189},{"c":6.47,"h":6.52,"l":6.35,"n":2246,"o":6.39,"t":"2025-09-18T04:00:00Z","v":190822,"vw":6.439412},{"c":6.39,"h":6.7099,"l":6.33,"n":2786,"o":6.54,"t":"2025-09-19T04:00:00Z","v":499202,"vw":6.434557},{"c":6.75,"h":6.8099,"l":6.35,"n":2505,"o":6.42,"t":"2025-09-22T04:00:00Z","v":217808,"vw":6.694983},{"c":6.47,"h":6.765,"l":6.45,"n":2151,"o":6.74,"t":"2025-09-23T04:00:00Z","v":153724,"vw":6.540203},{"c":6.49,"h":6.62,"l":6.44,"n":1951,"o":6.48,"t":"2025-09-24T04:00:00Z","v":118121,"vw":6.509973},{"c":6.48,"h":6.55,"l":6.34,"n":1766,"o":6.43,"t":"2025-09-25T04:00:00Z","v":126608,"vw":6.443789},{"c":6.46,"h":6.55,"l":6.43,"n":1792,"o":6.47,"t":"2025-09-26T04:00:00Z","v":68680,"vw":6.487845},{"c":6.36,"h":6.5421,"l":6.3301,"n":1837,"o":6.49,"t":"2025-09-29T04:00:00Z","v":124675,"vw":6.400298},{"c":6.46,"h":6.48,"l":6.2695,"n":2127,"o":6.32,"t":"2025-09-30T04:00:00Z","v":127363,"vw":6.383806},{"c":6.24,"h":6.395,"l":6.045,"n":2376,"o":6.39,"t":"2025-10-01T04:00:00Z","v":191699,"vw":6.211125},{"c":6.29,"h":6.335,"l":6.2325,"n":1566,"o":6.24,"t":"2025-10-02T04:00:00Z","v":93224,"vw":6.28982},{"c":6.4,"h":6.54,"l":6.3,"n":1934,"o":6.31,"t":"2025-10-03T04:00:00Z","v":113312,"vw":6.416588},{"c":6.28,"h":6.4434,"l":6.25,"n":1526,"o":6.43,"t":"2025-10-06T04:00:00Z","v":92686,"vw":6.322218},{"c":5.92,"h":6.42,"l":5.9,"n":1667,"o":6.28,"t":"2025-10-07T04:00:00Z","v":113141,"vw":6.017131},{"c":6.19,"h":6.22,"l":5.97,"n":1705,"o":5.98,"t":"2025-10-08T04:00:00Z","v":101078,"vw":6.141976},{"c":6.15,"h":6.31,"l":6.12,"n":1708,"o":6.17,"t":"2025-10-09T04:00:00Z","v":123650,"vw":6.209101},{"c":6.08,"h":6.4,"l":6.06,"n":1896,"o":6.25,"t":"2025-10-10T04:00:00Z","v":118365,"vw":6.1856},{"c":6.22,"h":6.29,"l":6.12,"n":1849,"o":6.18,"t":"2025-10-13T04:00:00Z","v":105097,"vw":6.223954},{"c":6.13,"h":6.28,"l":6.11,"n":1796,"o":6.11,"t":"2025-10-14T04:00:00Z","v":125019,"vw":6.201513},{"c":6.4,"h":6.43,"l":6.18,"n":2043,"o":6.18,"t":"2025-10-15T04:00:00Z","v":97128,"vw":6.360559},{"c":6.02,"h":6.48,"l":6,"n":1767,"o":6.38,"t":"2025-10-16T04:00:00Z","v":112847,"vw":6.083621},{"c":5.86,"h":6.15,"l":5.85,"n":2408,"o":5.99,"t":"2025-10-17T04:00:00Z","v":127941,"vw":5.942448},{"c":6.05,"h":6.05,"l":5.92,"n":1995,"o":5.92,"t":"2025-10-20T04:00:00Z","v":115312,"vw":6.013037},{"c":6.06,"h":6.27,"l":6.02,"n":1537,"o":6.02,"t":"2025-10-21T04:00:00Z","v":115703,"vw":6.113302},{"c":6.96,"h":7.12,"l":6.27,"n":4251,"o":6.29,"t":"2025-10-22T04:00:00Z","v":561405,"vw":6.840385},{"c":6.99,"h":7.3487,"l":6.84,"n":3062,"o":7.03,"t":"2025-10-23T04:00:00Z","v":320196,"vw":7.081687},{"c":7.14,"h":7.2,"l":6.98,"n":2101,"o":7.08,"t":"2025-10-24T04:00:00Z","v":148846,"vw":7.069109},{"c":6.89,"h":7.275,"l":6.855,"n":2991,"o":7.26,"t":"2025-10-27T04:00:00Z","v":145927,"vw":6.99774},{"c":6.9,"h":7.07,"l":6.78,"n":1957,"o":6.82,"t":"2025-10-28T04:00:00Z","v":141972,"vw":6.892108},{"c":6.58,"h":6.94,"l":6.5,"n":1658,"o":6.87,"t":"2025-10-29T04:00:00Z","v":135567,"vw":6.677472},{"c":6.34,"h":6.6,"l":6.31,"n":1633,"o":6.49,"t":"2025-10-30T04:00:00Z","v":78996,"vw":6.419937},{"c":6.32,"h":6.5,"l":6.12,"n":1432,"o":6.38,"t":"2025-10-31T04:00:00Z","v":91301,"vw":6.311186},{"c":6.16,"h":6.33,"l":6.11,"n":2385,"o":6.32,"t":"2025-11-03T05:00:00Z","v":103164,"vw":6.171569},{"c":5.99,"h":6.145,"l":5.96,"n":2528,"o":6.06,"t":"2025-11-04T05:00:00Z","v":135544,"vw":6.001428},{"c":6.22,"h":6.29,"l":5.92,"n":3601,"o":5.96,"t":"2025-11-05T05:00:00Z","v":136186,"vw":6.186205},{"c":6.82,"h":7.3219,"l":6.35,"n":3585,"o":7.23,"t":"2025-11-06T05:00:00Z","v":249756,"vw":6.792315},{"c":6.59,"h":6.74,"l":6.41,"n":3595,"o":6.74,"t":"2025-11-07T05:00:00Z","v":138645,"vw":6.605846},{"c":6.75,"h":6.84,"l":6.61,"n":2002,"o":6.66,"t":"2025-11-10T05:00:00Z","v":115342,"vw":6.720081},{"c":7.09,"h":7.1,"l":6.73,"n":1958,"o":6.75,"t":"2025-11-11T05:00:00Z","v":113162,"vw":6.945641},{"c":7.14,"h":7.28,"l":7.02,"n":3078,"o":7.09,"t":"2025-11-12T05:00:00Z","v":131632,"vw":7.145918},{"c":7.04,"h":7.28,"l":7.01,"n":3312,"o":7.14,"t":"2025-11-13T05:00:00Z","v":157079,"vw":7.138544},{"c":6.86,"h":7.015,"l":6.76,"n":2843,"o":6.88,"t":"2025-11-14T05:00:00Z","v":282811,"vw":6.896848},{"c":6.63,"h":6.785,"l":6.45,"n":6505,"o":6.67,"t":"2025-11-17T05:00:00Z","v":730472,"vw":6.591083},{"c":6.39,"h":6.675,"l":6.345,"n":3180,"o":6.53,"t":"2025-11-18T05:00:00Z","v":444132,"vw":6.428841},{"c":6.38,"h":6.4304,"l":6.22,"n":2600,"o":6.39,"t":"2025-11-19T05:00:00Z","v":418915,"vw":6.33609},{"c":6.41,"h":6.62,"l":6.31,"n":3626,"o":6.48,"t":"2025-11-20T05:00:00Z","v":466441,"vw":6.463004},{"c":6.6,"h":6.7,"l":6.26,"n":4828,"o":6.41,"t":"2025-11-21T05:00:00Z","v":746072,"vw":6.532365},{"c":6.75,"h":6.85,"l":6.49,"n":2803,"o":6.57,"t":"2025-11-24T05:00:00Z","v":395204,"vw":6.736264},{"c":7.22,"h":7.24,"l":6.755,"n":3067,"o":6.77,"t":"2025-11-25T05:00:00Z","v":364970,"vw":7.114859},{"c":7.21,"h":7.35,"l":7.1301,"n":3860,"o":7.17,"t":"2025-11-26T05:00:00Z","v":348418,"vw":7.237559},{"c":7.16,"h":7.31,"l":7.14,"n":1106,"o":7.25,"t":"2025-11-28T05:00:00Z","v":60017,"vw":7.196678},{"c":7.22,"h":7.335,"l":6.93,"n":2391,"o":7.09,"t":"2025-12-01T05:00:00Z","v":146017,"vw":7.230261},{"c":7.26,"h":7.5,"l":7.23,"n":4585,"o":7.33,"t":"2025-12-02T05:00:00Z","v":378859,"vw":7.362278},{"c":7.34,"h":7.34,"l":7,"n":1950,"o":7.24,"t":"2025-12-03T05:00:00Z","v":119125,"vw":7.230755},{"c":7.29,"h":7.42,"l":7.29,"n":2810,"o":7.35,"t":"2025-12-04T05:00:00Z","v":155849,"vw":7.332336},{"c":7.46,"h":7.58,"l":7.28,"n":3073,"o":7.28,"t":"2025-12-05T05:00:00Z","v":140240,"vw":7.476139},{"c":8.21,"h":8.23,"l":7.51,"n":5970,"o":7.51,"t":"2025-12-08T05:00:00Z","v":496985,"vw":7.977058},{"c":8.84,"h":9.11,"l":8.165,"n":6306,"o":8.2,"t":"2025-12-09T05:00:00Z","v":567524,"vw":8.788577},{"c":8.79,"h":8.9,"l":8.55,"n":4575,"o":8.84,"t":"2025-12-10T05:00:00Z","v":320533,"vw":8.752631},{"c":8.91,"h":8.97,"l":8.66,"n":3583,"o":8.82,"t":"2025-12-11T05:00:00Z","v":205262,"vw":8.852218},{"c":8.67,"h":8.966,"l":8.59,"n":5042,"o":8.92,"t":"2025-12-12T05:00:00Z","v":242179,"vw":8.725096},{"c":8.3,"h":8.6169,"l":8.2606,"n":4519,"o":8.59,"t":"2025-12-15T05:00:00Z","v":219814,"vw":8.37785},{"c":8.32,"h":8.435,"l":8.2,"n":3674,"o":8.22,"t":"2025-12-16T05:00:00Z","v":182865,"vw":8.337191},{"c":8.34,"h":8.57,"l":8.33,"n":3483,"o":8.35,"t":"2025-12-17T05:00:00Z","v":183840,"vw":8.423683},{"c":8.46,"h":8.72,"l":8.42,"n":3114,"o":8.42,"t":"2025-12-18T05:00:00Z","v":173730,"vw":8.526206},{"c":8.39,"h":8.56,"l":8.26,"n":3059,"o":8.48,"t":"2025-12-19T05:00:00Z","v":216883,"vw":8.399473},{"c":8.12,"h":8.44,"l":8.07,"n":3528,"o":8.38,"t":"2025-12-22T05:00:00Z","v":189277,"vw":8.177503},{"c":8.15,"h":8.16,"l":7.96,"n":3415,"o":8.06,"t":"2025-12-23T05:00:00Z","v":147807,"vw":8.102244},{"c":8.07,"h":8.33,"l":8.02,"n":1607,"o":8.17,"t":"2025-12-24T05:00:00Z","v":74517,"vw":8.074944},{"c":7.99,"h":8.105,"l":7.91,"n":2362,"o":8.05,"t":"2025-12-26T05:00:00Z","v":114296,"vw":7.986243},{"c":7.81,"h":8,"l":7.75,"n":2397,"o":7.9,"t":"2025-12-29T05:00:00Z","v":129088,"vw":7.835232},{"c":7.82,"h":7.91,"l":7.7316,"n":2145,"o":7.8,"t":"2025-12-30T05:00:00Z","v":102083,"vw":7.818208},{"c":7.76,"h":7.91,"l":7.75,"n":2265,"o":7.85,"t":"2025-12-31T05:00:00Z","v":101429,"vw":7.77922},{"c":7.3,"h":7.83,"l":7.215,"n":4355,"o":7.81,"t":"2026-01-02T05:00:00Z","v":194970,"vw":7.365825},{"c":7.45,"h":7.61,"l":7.32,"n":2373,"o":7.32,"t":"2026-01-05T05:00:00Z","v":138085,"vw":7.480536},{"c":7.56,"h":7.575,"l":7.34,"n":2431,"o":7.45,"t":"2026-01-06T05:00:00Z","v":130858,"vw":7.485006},{"c":7.52,"h":7.7,"l":7.43,"n":2267,"o":7.58,"t":"2026-01-07T05:00:00Z","v":105318,"vw":7.503265},{"c":7.42,"h":7.48,"l":7.27,"n":2614,"o":7.48,"t":"2026-01-08T05:00:00Z","v":106953,"vw":7.380061},{"c":7.38,"h":7.46,"l":7.23,"n":2172,"o":7.42,"t":"2026-01-09T05:00:00Z","v":92932,"vw":7.357468},{"c":7.4,"h":7.435,"l":7.11,"n":2377,"o":7.32,"t":"2026-01-12T05:00:00Z","v":105306,"vw":7.344339},{"c":7.21,"h":7.52,"l":7.145,"n":1905,"o":7.42,"t":"2026-01-13T05:00:00Z","v":100588,"vw":7.24387},{"c":6.72,"h":7.245,"l":6.68,"n":3068,"o":7.22,"t":"2026-01-14T05:00:00Z","v":244456,"vw":6.82815},{"c":6.82,"h":6.975,"l":6.62,"n":3764,"o":6.77,"t":"2026-01-15T05:00:00Z","v":216381,"vw":6.807363},{"c":6.33,"h":6.9389,"l":6.27,"n":2141,"o":6.82,"t":"2026-01-16T05:00:00Z","v":141899,"vw":6.444904},{"c":6.27,"h":6.48,"l":6.24,"n":2657,"o":6.24,"t":"2026-01-20T05:00:00Z","v":225620,"vw":6.340579},{"c":6.4,"h":6.4,"l":6.16,"n":3184,"o":6.3,"t":"2026-01-21T05:00:00Z","v":261064,"vw":6.321189},{"c":6.62,"h":6.73,"l":6.44,"n":2163,"o":6.44,"t":"2026-01-22T05:00:00Z","v":113934,"vw":6.637927},{"c":6.55,"h":6.7,"l":6.5,"n":1588,"o":6.62,"t":"2026-01-23T05:00:00Z","v":62651,"vw":6.558898},{"c":6.65,"h":6.8,"l":6.55,"n":2059,"o":6.56,"t":"2026-01-26T05:00:00Z","v":160246,"vw":6.68665},{"c":6.47,"h":6.77,"l":6.44,"n":1988,"o":6.68,"t":"2026-01-27T05:00:00Z","v":130791,"vw":6.53109},{"c":6.4,"h":6.62,"l":6.34,"n":2293,"o":6.49,"t":"2026-01-28T05:00:00Z","v":140422,"vw":6.441603},{"c":6.34,"h":6.4,"l":6.08,"n":3135,"o":6.38,"t":"2026-01-29T05:00:00Z","v":243070,"vw":6.2377},{"c":6.25,"h":6.47,"l":6.24,"n":2831,"o":6.29,"t":"2026-01-30T05:00:00Z","v":154698,"vw":6.333781},{"c":6.44,"h":6.52,"l":6.26,"n":3158,"o":6.26,"t":"2026-02-02T05:00:00Z","v":207837,"vw":6.427217},{"c":5.66,"h":6.33,"l":5.525,"n":9732,"o":6.27,"t":"2026-02-03T05:00:00Z","v":674378,"vw":5.732075},{"c":5.17,"h":5.61,"l":5.125,"n":7182,"o":5.61,"t":"2026-02-04T05:00:00Z","v":544086,"vw":5.296637},{"c":4.34,"h":5.18,"l":4.33,"n":7729,"o":5.05,"t":"2026-02-05T05:00:00Z","v":505627,"vw":4.579577},{"c":4.04,"h":4.48,"l":4.01,"n":6674,"o":4.41,"t":"2026-02-06T05:00:00Z","v":617001,"vw":4.119063},{"c":4.02,"h":4.213,"l":3.61,"n":10054,"o":4.07,"t":"2026-02-09T05:00:00Z","v":993863,"vw":3.808573},{"c":3.87,"h":4.08,"l":3.765,"n":4939,"o":4.04,"t":"2026-02-10T05:00:00Z","v":414434,"vw":3.900273},{"c":3.37,"h":3.915,"l":3.36,"n":4678,"o":3.9,"t":"2026-02-11T05:00:00Z","v":377419,"vw":3.479693},{"c":3.57,"h":3.59,"l":3.35,"n":7261,"o":3.41,"t":"2026-02-12T05:00:00Z","v":670015,"vw":3.471676},{"c":3.71,"h":3.83,"l":3.58,"n":7378,"o":3.59,"t":"2026-02-13T05:00:00Z","v":566147,"vw":3.710295},{"c":3.02,"h":3.68,"l":2.935,"n":11234,"o":3.64,"t":"2026-02-17T05:00:00Z","v":1137500,"vw":3.059804},{"c":3.09,"h":3.1901,"l":2.91,"n":5388,"o":2.97,"t":"2026-02-18T05:00:00Z","v":505390,"vw":3.100632},{"c":3.36,"h":3.385,"l":2.97,"n":5930,"o":3.01,"t":"2026-02-19T05:00:00Z","v":563747,"vw":3.268145},{"c":3.28,"h":3.5044,"l":3.23,"n":5475,"o":3.34,"t":"2026-02-20T05:00:00Z","v":463417,"vw":3.3683},{"c":3.13,"h":3.37,"l":3.13,"n":7195,"o":3.23,"t":"2026-02-23T05:00:00Z","v":560765,"vw":3.21729},{"c":3.26,"h":3.34,"l":3.01,"n":4708,"o":3.1,"t":"2026-02-24T05:00:00Z","v":428245,"vw":3.253095},{"c":2.76,"h":3.19,"l":2.4501,"n":10818,"o":2.86,"t":"2026-02-25T05:00:00Z","v":1017905,"vw":2.836484},{"c":2.98,"h":3.09,"l":2.77,"n":7345,"o":2.77,"t":"2026-02-26T05:00:00Z","v":679528,"vw":2.977782},{"c":3.25,"h":3.375,"l":2.852,"n":10158,"o":2.94,"t":"2026-02-27T05:00:00Z","v":2268816,"vw":3.199455},{"c":3.52,"h":3.555,"l":3.0606,"n":5008,"o":3.1,"t":"2026-03-02T05:00:00Z","v":624803,"vw":3.406636},{"c":3.93,"h":4.15,"l":3.53,"n":10358,"o":3.7,"t":"2026-03-03T05:00:00Z","v":1151393,"vw":3.919941},{"c":4.19,"h":4.308,"l":4.02,"n":7626,"o":4.25,"t":"2026-03-04T05:00:00Z","v":774890,"vw":4.177975},{"c":4.68,"h":4.9399,"l":4.26,"n":6191,"o":4.32,"t":"2026-03-05T05:00:00Z","v":522111,"vw":4.656629},{"c":4.79,"h":4.88,"l":4.47,"n":5606,"o":4.57,"t":"2026-03-06T05:00:00Z","v":395579,"vw":4.675753},{"c":4.48,"h":4.76,"l":4.4,"n":5498,"o":4.75,"t":"2026-03-09T04:00:00Z","v":420298,"vw":4.501741},{"c":4.42,"h":4.47,"l":4.2377,"n":4301,"o":4.42,"t":"2026-03-10T04:00:00Z","v":281277,"vw":4.396666},{"c":4.32,"h":4.48,"l":4.1317,"n":4086,"o":4.33,"t":"2026-03-11T04:00:00Z","v":416174,"vw":4.275048},{"c":4.44,"h":4.56,"l":4.18,"n":5409,"o":4.29,"t":"2026-03-12T04:00:00Z","v":582027,"vw":4.415958},{"c":4.51,"h":4.5704,"l":4.39,"n":5057,"o":4.44,"t":"2026-03-13T04:00:00Z","v":355215,"vw":4.44416},{"c":4.46,"h":4.59,"l":4.43,"n":2865,"o":4.54,"t":"2026-03-16T04:00:00Z","v":198391,"vw":4.477609},{"c":4.41,"h":4.66,"l":4.41,"n":3121,"o":4.48,"t":"2026-03-17T04:00:00Z","v":293477,"vw":4.456931},{"c":4.24,"h":4.345,"l":4.18,"n":2915,"o":4.34,"t":"2026-03-18T04:00:00Z","v":189719,"vw":4.249063},{"c":4.27,"h":4.33,"l":4.14,"n":2865,"o":4.19,"t":"2026-03-19T04:00:00Z","v":181750,"vw":4.240544},{"c":4.1,"h":4.315,"l":4.085,"n":3634,"o":4.22,"t":"2026-03-20T04:00:00Z","v":443280,"vw":4.135228},{"c":4.22,"h":4.28,"l":4.05,"n":3584,"o":4.09,"t":"2026-03-23T04:00:00Z","v":190526,"vw":4.207156},{"c":3.95,"h":4.17,"l":3.92,"n":4207,"o":4.16,"t":"2026-03-24T04:00:00Z","v":251076,"vw":3.979279},{"c":3.88,"h":4.06,"l":3.79,"n":3648,"o":4.03,"t":"2026-03-25T04:00:00Z","v":157492,"vw":3.8665},{"c":4.04,"h":4.055,"l":3.84,"n":2675,"o":3.84,"t":"2026-03-26T04:00:00Z","v":163001,"vw":4.007278},{"c":3.68,"h":3.98,"l":3.64,"n":4567,"o":3.95,"t":"2026-03-27T04:00:00Z","v":313178,"vw":3.733659},{"c":3.83,"h":3.8799,"l":3.67,"n":4915,"o":3.67,"t":"2026-03-30T04:00:00Z","v":195284,"vw":3.794292},{"c":3.82,"h":3.93,"l":3.72,"n":2142,"o":3.81,"t":"2026-03-31T04:00:00Z","v":138960,"vw":3.804953},{"c":3.8,"h":3.865,"l":3.62,"n":2549,"o":3.86,"t":"2026-04-01T04:00:00Z","v":131613,"vw":3.793539},{"c":3.77,"h":3.82,"l":3.59,"n":2931,"o":3.74,"t":"2026-04-02T04:00:00Z","v":114905,"vw":3.742959},{"c":3.77,"h":3.78,"l":3.681,"n":1918,"o":3.75,"t":"2026-04-06T04:00:00Z","v":104883,"vw":3.750315},{"c":3.64,"h":3.77,"l":3.57,"n":3555,"o":3.77,"t":"2026-04-07T04:00:00Z","v":199389,"vw":3.646018},{"c":3.62,"h":3.8,"l":3.6,"n":3085,"o":3.77,"t":"2026-04-08T04:00:00Z","v":155615,"vw":3.657461},{"c":3.58,"h":3.59,"l":3.38,"n":4960,"o":3.56,"t":"2026-04-09T04:00:00Z","v":283099,"vw":3.533596},{"c":3.35,"h":3.59,"l":3.295,"n":3704,"o":3.59,"t":"2026-04-10T04:00:00Z","v":225330,"vw":3.363965},{"c":3.78,"h":3.78,"l":3.38,"n":3887,"o":3.38,"t":"2026-04-13T04:00:00Z","v":244614,"vw":3.682226},{"c":3.77,"h":3.9378,"l":3.7,"n":3413,"o":3.72,"t":"2026-04-14T04:00:00Z","v":246361,"vw":3.795002},{"c":4.22,"h":4.24,"l":3.8615,"n":3583,"o":3.95,"t":"2026-04-15T04:00:00Z","v":209342,"vw":4.153098},{"c":4.23,"h":4.27,"l":4.165,"n":2726,"o":4.27,"t":"2026-04-16T04:00:00Z","v":123786,"vw":4.22531},{"c":4.29,"h":4.335,"l":4.17,"n":3029,"o":4.17,"t":"2026-04-17T04:00:00Z","v":207928,"vw":4.280557},{"c":4.27,"h":4.42,"l":4.195,"n":3361,"o":4.29,"t":"2026-04-20T04:00:00Z","v":178020,"vw":4.285145},{"c":4.28,"h":4.42,"l":4.2323,"n":2846,"o":4.26,"t":"2026-04-21T04:00:00Z","v":184637,"vw":4.302419},{"c":4.43,"h":4.43,"l":4.29,"n":2536,"o":4.31,"t":"2026-04-22T04:00:00Z","v":125531,"vw":4.379423},{"c":3.94,"h":4.43,"l":3.89,"n":3877,"o":4.37,"t":"2026-04-23T04:00:00Z","v":262772,"vw":4.016264},{"c":4.13,"h":4.13,"l":3.81,"n":3163,"o":3.93,"t":"2026-04-24T04:00:00Z","v":140077,"vw":4.05096},{"c":4.33,"h":5.058,"l":4.28,"n":10358,"o":4.83,"t":"2026-04-27T04:00:00Z","v":926300,"vw":4.604634},{"c":4.45,"h":4.8291,"l":4.41,"n":6902,"o":4.5,"t":"2026-04-28T04:00:00Z","v":565199,"vw":4.538249},{"c":4.5,"h":4.58,"l":4.2501,"n":5961,"o":4.43,"t":"2026-04-29T04:00:00Z","v":381854,"vw":4.453574},{"c":4.33,"h":4.44,"l":4.2207,"n":3818,"o":4.44,"t":"2026-04-30T04:00:00Z","v":273738,"vw":4.295474},{"c":4.66,"h":4.67,"l":4.45,"n":4067,"o":4.46,"t":"2026-05-01T04:00:00Z","v":281194,"vw":4.595422},{"c":4.86,"h":5,"l":4.725,"n":5031,"o":4.75,"t":"2026-05-04T04:00:00Z","v":385670,"vw":4.877135},{"c":4.63,"h":4.99,"l":4.63,"n":5521,"o":4.94,"t":"2026-05-05T04:00:00Z","v":417356,"vw":4.713486},{"c":3.72,"h":4.61,"l":3.62,"n":11359,"o":4.61,"t":"2026-05-06T04:00:00Z","v":999322,"vw":3.892438},{"c":4.01,"h":4.06,"l":3.78,"n":9399,"o":3.82,"t":"2026-05-07T04:00:00Z","v":824296,"vw":3.972052},{"c":4.12,"h":4.125,"l":3.8,"n":8598,"o":3.97,"t":"2026-05-08T04:00:00Z","v":639345,"vw":4.002431},{"c":3.74,"h":4.1552,"l":3.645,"n":6760,"o":4.07,"t":"2026-05-11T04:00:00Z","v":837232,"vw":3.762196},{"c":3.79,"h":4,"l":3.6801,"n":8278,"o":3.92,"t":"2026-05-12T04:00:00Z","v":854958,"vw":3.802792},{"c":3.52,"h":3.7393,"l":3.45,"n":6869,"o":3.7,"t":"2026-05-13T04:00:00Z","v":540243,"vw":3.558656},{"c":3.53,"h":3.635,"l":3.392,"n":11875,"o":3.54,"t":"2026-05-14T04:00:00Z","v":1468976,"vw":3.4898},{"c":3.83,"h":3.83,"l":3.53,"n":5450,"o":3.53,"t":"2026-05-15T04:00:00Z","v":533585,"vw":3.687224},{"c":3.63,"h":3.81,"l":3.535,"n":8247,"o":3.81,"t":"2026-05-18T04:00:00Z","v":698620,"vw":3.603053},{"c":3.68,"h":3.9399,"l":3.63,"n":5689,"o":3.67,"t":"2026-05-19T04:00:00Z","v":413142,"vw":3.771665},{"c":3.84,"h":3.85,"l":3.561,"n":4334,"o":3.65,"t":"2026-05-20T04:00:00Z","v":228152,"vw":3.758355},{"c":3.72,"h":3.79,"l":3.64,"n":3371,"o":3.77,"t":"2026-05-21T04:00:00Z","v":253068,"vw":3.696843},{"c":3.84,"h":3.93,"l":3.735,"n":2972,"o":3.75,"t":"2026-05-22T04:00:00Z","v":208555,"vw":3.827069},{"c":3.79,"h":3.83,"l":3.66,"n":4976,"o":3.79,"t":"2026-05-26T04:00:00Z","v":311664,"vw":3.755027},{"c":3.71,"h":3.91,"l":3.69,"n":3746,"o":3.72,"t":"2026-05-27T04:00:00Z","v":344935,"vw":3.75225},{"c":3.96,"h":3.99,"l":3.73,"n":3889,"o":3.75,"t":"2026-05-28T04:00:00Z","v":269528,"vw":3.901234},{"c":3.99,"h":4.08,"l":3.91,"n":3944,"o":3.97,"t":"2026-05-29T04:00:00Z","v":367217,"vw":4.002794},{"c":4.44,"h":4.54,"l":4.05,"n":4699,"o":4.05,"t":"2026-06-01T04:00:00Z","v":362067,"vw":4.393626},{"c":4.25,"h":4.36,"l":4.19,"n":5420,"o":4.26,"t":"2026-06-02T04:00:00Z","v":305052,"vw":4.275337},{"c":3.88,"h":4.19,"l":3.82,"n":4972,"o":4.19,"t":"2026-06-03T04:00:00Z","v":233325,"vw":3.919671},{"c":3.92,"h":4.06,"l":3.84,"n":3092,"o":3.86,"t":"2026-06-04T04:00:00Z","v":179944,"vw":3.962436},{"c":3.77,"h":3.98,"l":3.71,"n":3695,"o":3.92,"t":"2026-06-05T04:00:00Z","v":207136,"vw":3.781475},{"c":3.69,"h":3.795,"l":3.67,"n":2516,"o":3.77,"t":"2026-06-08T04:00:00Z","v":142635,"vw":3.699254},{"c":3.56,"h":3.79,"l":3.49,"n":2737,"o":3.65,"t":"2026-06-09T04:00:00Z","v":199612,"vw":3.585057},{"c":3.65,"h":3.69,"l":3.45,"n":3232,"o":3.51,"t":"2026-06-10T04:00:00Z","v":249243,"vw":3.641473},{"c":3.58,"h":3.69,"l":3.565,"n":3131,"o":3.63,"t":"2026-06-11T04:00:00Z","v":219907,"vw":3.615449},{"c":3.58,"h":3.61,"l":3.45,"n":2666,"o":3.6,"t":"2026-06-12T04:00:00Z","v":157353,"vw":3.54223},{"c":3.47,"h":3.8361,"l":3.45,"n":4074,"o":3.58,"t":"2026-06-15T04:00:00Z","v":240942,"vw":3.557499},{"c":3.54,"h":3.6252,"l":3.46,"n":4582,"o":3.52,"t":"2026-06-16T04:00:00Z","v":292259,"vw":3.55586},{"c":3.41,"h":3.62,"l":3.395,"n":3934,"o":3.49,"t":"2026-06-17T04:00:00Z","v":237752,"vw":3.488518},{"c":3.47,"h":3.49,"l":3.37,"n":3625,"o":3.4,"t":"2026-06-18T04:00:00Z","v":376929,"vw":3.439389},{"c":3.4,"h":3.565,"l":3.26,"n":3478,"o":3.5,"t":"2026-06-22T04:00:00Z","v":246746,"vw":3.382416},{"c":3.5,"h":3.52,"l":3.38,"n":3402,"o":3.38,"t":"2026-06-23T04:00:00Z","v":226308,"vw":3.47524},{"c":3.54,"h":3.61,"l":3.44,"n":3463,"o":3.47,"t":"2026-06-24T04:00:00Z","v":209099,"vw":3.548984},{"c":3.43,"h":3.51,"l":3.3883,"n":3006,"o":3.47,"t":"2026-06-25T04:00:00Z","v":148804,"vw":3.437137},{"c":3.68,"h":3.69,"l":3.4,"n":3659,"o":3.4,"t":"2026-06-26T04:00:00Z","v":823098,"vw":3.665185},{"c":3.78,"h":3.86,"l":3.66,"n":5007,"o":3.72,"t":"2026-06-29T04:00:00Z","v":278260,"vw":3.775522},{"c":3.78,"h":3.88,"l":3.715,"n":3004,"o":3.76,"t":"2026-06-30T04:00:00Z","v":163174,"vw":3.767404},{"c":3.91,"h":4.0499,"l":3.86,"n":3535,"o":3.86,"t":"2026-07-01T04:00:00Z","v":188922,"vw":3.970186},{"c":3.88,"h":3.99,"l":3.86,"n":3324,"o":3.87,"t":"2026-07-02T04:00:00Z","v":151119,"vw":3.909079},{"c":3.87,"h":3.96,"l":3.825,"n":2837,"o":3.83,"t":"2026-07-06T04:00:00Z","v":175841,"vw":3.898468},{"c":3.98,"h":4.1,"l":3.84,"n":4460,"o":3.93,"t":"2026-07-07T04:00:00Z","v":298115,"vw":4.008505},{"c":3.86,"h":3.975,"l":3.8224,"n":4389,"o":3.91,"t":"2026-07-08T04:00:00Z","v":217738,"vw":3.875935},{"c":3.94,"h":3.94,"l":3.73,"n":2874,"o":3.79,"t":"2026-07-09T04:00:00Z","v":123382,"vw":3.883888},{"c":3.86,"h":4,"l":3.805,"n":3921,"o":3.96,"t":"2026-07-10T04:00:00Z","v":191856,"vw":3.882817},{"c":4.05,"h":4.27,"l":3.9,"n":4508,"o":3.9,"t":"2026-07-13T04:00:00Z","v":280999,"vw":4.131045},{"c":4.09,"h":4.155,"l":3.91,"n":2626,"o":3.94,"t":"2026-07-14T04:00:00Z","v":184251,"vw":4.08103},{"c":4.2,"h":4.37,"l":4.12,"n":4467,"o":4.12,"t":"2026-07-15T04:00:00Z","v":270140,"vw":4.264667},{"c":4.21,"h":4.32,"l":4.17,"n":4509,"o":4.21,"t":"2026-07-16T04:00:00Z","v":327207,"vw":4.241299},{"c":4.05,"h":4.27,"l":4.025,"n":3352,"o":4.15,"t":"2026-07-17T04:00:00Z","v":205873,"vw":4.096216},{"c":4.11,"h":4.13,"l":3.915,"n":2724,"o":3.99,"t":"2026-07-20T04:00:00Z","v":152693,"vw":4.055473},{"c":4.03,"h":4.15,"l":3.98,"n":3658,"o":4.05,"t":"2026-07-21T04:00:00Z","v":232295,"vw":4.025281},{"c":3.79,"h":3.97,"l":3.74,"n":4195,"o":3.97,"t":"2026-07-22T04:00:00Z","v":254839,"vw":3.822215},{"c":3.52,"h":3.745,"l":3.51,"n":4020,"o":3.73,"t":"2026-07-23T04:00:00Z","v":216391,"vw":3.5788},{"c":3.52,"h":3.68,"l":3.515,"n":3647,"o":3.56,"t":"2026-07-24T04:00:00Z","v":223776,"vw":3.580236},{"c":3.87,"h":3.97,"l":3.56,"n":3910,"o":3.61,"t":"2026-07-27T04:00:00Z","v":324379,"vw":3.866754},{"c":4.21,"h":4.225,"l":3.9,"n":4015,"o":3.9,"t":"2026-07-28T04:00:00Z","v":239214,"vw":4.131882},{"c":4.22,"h":4.44,"l":4.15,"n":3892,"o":4.15,"t":"2026-07-29T04:00:00Z","v":330280,"vw":4.312169},{"c":3.96,"h":4.14,"l":3.86,"n":3461,"o":4.13,"t":"2026-07-30T04:00:00Z","v":231667,"vw":3.934833},{"c":3.9,"h":3.97,"l":3.79,"n":3335,"o":3.9,"t":"2026-07-31T04:00:00Z","v":168590,"vw":3.861303},{"c":4.07,"h":4.215,"l":3.9201,"n":3412,"o":4.01,"t":"2026-08-03T04:00:00Z","v":201032,"vw":4.085484},{"c":4.17,"h":4.215,"l":4.01,"n":3823,"o":4.01,"t":"2026-08-04T04:00:00Z","v":223132,"vw":4.15874},{"c":4.05,"h":4.13,"l":3.46,"n":4183,"o":3.86,"t":"2026-08-05T04:00:00Z","v":307396,"vw":3.979078},{"c":4.34,"h":4.4,"l":3.86,"n":4627,"o":3.94,"t":"2026-08-06T04:00:00Z","v":361361,"vw":4.28243},{"c":4.3,"h":4.42,"l":4.01,"n":4702,"o":4.345,"t":"2026-08-07T04:00:00Z","v":334233,"vw":4.180527},{"c":4.17,"h":4.36,"l":4.14,"n":3845,"o":4.28,"t":"2026-08-10T04:00:00Z","v":214299,"vw":4.207335},{"c":4.21,"h":4.385,"l":4.12,"n":3956,"o":4.21,"t":"2026-08-11T04:00:00Z","v":246836,"vw":4.256852},{"c":4.31,"h":4.355,"l":4.14,"n":3380,"o":4.32,"t":"2026-08-12T04:00:00Z","v":172137,"vw":4.248384},{"c":4.58,"h":4.61,"l":4.3,"n":3782,"o":4.37,"t":"2026-08-13T04:00:00Z","v":207606,"vw":4.48137},{"c":4.4,"h":4.4899,"l":4.36,"n":4276,"o":4.47,"t":"2026-08-14T04:00:00Z","v":197981,"vw":4.419884},{"c":4.28,"h":4.335,"l":3.96,"n":6548,"o":4.3,"t":"2026-08-17T04:00:00Z","v":510147,"vw":4.186952},{"c":4.42,"h":4.49,"l":4.28,"n":2980,"o":4.29,"t":"2026-08-18T04:00:00Z","v":209676,"vw":4.426372},{"c":4.37,"h":4.49,"l":4.35,"n":5910,"o":4.43,"t":"2026-08-19T04:00:00Z","v":276625,"vw":4.414292},{"c":4.34,"h":4.375,"l":4.27,"n":2213,"o":4.36,"t":"2026-08-20T04:00:00Z","v":130925,"vw":4.314328},{"c":4.27,"h":4.34,"l":4.185,"n":2968,"o":4.34,"t":"2026-08-21T04:00:00Z","v":159853,"vw":4.252149},{"c":4.22,"h":4.31,"l":4.17,"n":3381,"o":4.27,"t":"2026-08-24T04:00:00Z","v":163758,"vw":4.236836},{"c":4.17,"h":4.29,"l":4.11,"n":2558,"o":4.17,"t":"2026-08-25T04:00:00Z","v":147705,"vw":4.172136},{"c":4.09,"h":4.16,"l":4.06,"n":2986,"o":4.1,"t":"2026-08-26T04:00:00Z","v":193139,"vw":4.104655},{"c":4.41,"h":4.42,"l":4.17,"n":2975,"o":4.17,"t":"2026-08-27T04:00:00Z","v":182411,"vw":4.384817},{"c":4.34,"h":4.45,"l":4.26,"n":4167,"o":4.45,"t":"2026-08-28T04:00:00Z","v":245147,"vw":4.327916},{"c":4.38,"h":4.46,"l":4.275,"n":2732,"o":4.275,"t":"2026-08-31T04:00:00Z","v":201698,"vw":4.388821},{"c":4.23,"h":4.34,"l":4.19,"n":2860,"o":4.29,"t":"2026-09-01T04:00:00Z","v":202057,"vw":4.237906},{"c":4.3,"h":4.3,"l":4.15,"n":4436,"o":4.23,"t":"2026-09-02T04:00:00Z","v":461487,"vw":4.245663},{"c":4.37,"h":4.47,"l":4.265,"n":2369,"o":4.38,"t":"2026-09-03T04:00:00Z","v":204525,"vw":4.380124},{"c":4.24,"h":4.36,"l":4.17,"n":1884,"o":4.34,"t":"2026-09-04T04:00:00Z","v":154404,"vw":4.229513},{"c":4.11,"h":4.2,"l":4.02,"n":2795,"o":4.2,"t":"2026-09-08T04:00:00Z","v":173089,"vw":4.084223},{"c":4.06,"h":4.11,"l":4.02,"n":4027,"o":4.11,"t":"2026-09-09T04:00:00Z","v":148395,"vw":4.060861},{"c":4.06,"h":4.18,"l":4,"n":2632,"o":4.04,"t":"2026-09-10T04:00:00Z","v":158521,"vw":4.071378},{"c":4.07,"h":4.11,"l":3.9912,"n":1857,"o":4.11,"t":"2026-09-11T04:00:00Z","v":124305,"vw":4.058712},{"c":4.26,"h":4.265,"l":4.11,"n":2866,"o":4.13,"t":"2026-09-14T04:00:00Z","v":232068,"vw":4.212867},{"c":4.32,"h":4.325,"l":4.19,"n":2598,"o":4.27,"t":"2026-09-15T04:00:00Z","v":281618,"vw":4.269277},{"c":4.2,"h":4.285,"l":4.155,"n":3193,"o":4.27,"t":"2026-09-16T04:00:00Z","v":185345,"vw":4.195315},{"c":4.21,"h":4.26,"l":4.135,"n":2303,"o":4.19,"t":"2026-09-17T04:00:00Z","v":97208,"vw":4.207465},{"c":4.16,"h":4.23,"l":4.105,"n":2497,"o":4.21,"t":"2026-09-18T04:00:00Z","v":298241,"vw":4.168079},{"c":4.21,"h":4.25,"l":4.115,"n":2266,"o":4.22,"t":"2026-09-21T04:00:00Z","v":144052,"vw":4.208092},{"c":4.21,"h":4.28,"l":4.05,"n":2617,"o":4.27,"t":"2026-09-22T04:00:00Z","v":266872,"vw":4.162479},{"c":4.26,"h":4.28,"l":4.14,"n":2843,"o":4.23,"t":"2026-09-23T04:00:00Z","v":221991,"vw":4.207824},{"c":4.25,"h":4.29,"l":4.18,"n":2301,"o":4.29,"t":"2026-09-24T04:00:00Z","v":161870,"vw":4.239493},{"c":4.35,"h":4.4,"l":4.1579,"n":3025,"o":4.2,"t":"2026-09-25T04:00:00Z","v":216449,"vw":4.329951},{"c":4.16,"h":4.28,"l":4.16,"n":2785,"o":4.28,"t":"2026-09-28T04:00:00Z","v":199441,"vw":4.204039},{"c":4.08,"h":4.16,"l":4.045,"n":1934,"o":4.16,"t":"2026-09-29T04:00:00Z","v":117838,"vw":4.084551},{"c":4.1,"h":4.19,"l":4.075,"n":2567,"o":4.14,"t":"2026-09-30T04:00:00Z","v":140347,"vw":4.107108},{"c":4.26,"h":4.3055,"l":4.115,"n":3020,"o":4.14,"t":"2026-10-01T04:00:00Z","v":167615,"vw":4.234981},{"c":4.18,"h":4.32,"l":4.11,"n":1851,"o":4.32,"t":"2026-10-02T04:00:00Z","v":107836,"vw":4.171703},{"c":4.18,"h":4.275,"l":4.11,"n":2322,"o":4.2,"t":"2026-10-05T04:00:00Z","v":156512,"vw":4.160126},{"c":4.2,"h":4.25,"l":4.18,"n":2164,"o":4.21,"t":"2026-10-06T04:00:00Z","v":66347,"vw":4.21013},{"c":4.3,"h":4.36,"l":4.18,"n":1984,"o":4.19,"t":"2026-10-07T04:00:00Z","v":87844,"vw":4.295524},{"c":4.36,"h":4.37,"l":4.255,"n":2090,"o":4.31,"t":"2026-10-08T04:00:00Z","v":170261,"vw":4.335976},{"c":4.42,"h":4.42,"l":4.285,"n":1887,"o":4.32,"t":"2026-10-09T04:00:00Z","v":157537,"vw":4.391331},{"c":4.46,"h":4.5,"l":4.41,"n":2010,"o":4.46,"t":"2026-10-12T04:00:00Z","v":133677,"vw":4.457523},{"c":4.42,"h":4.6099,"l":4.37,"n":2176,"o":4.49,"t":"2026-10-13T04:00:00Z","v":173555,"vw":4.449907},{"c":4.4,"h":4.4,"l":4.275,"n":2390,"o":4.3,"t":"2026-10-14T04:00:00Z","v":138548,"vw":4.338328},{"c":4.69,"h":4.69,"l":4.435,"n":3331,"o":4.45,"t":"2026-10-15T04:00:00Z","v":196836,"vw":4.593885},{"c":4.44,"h":4.74,"l":4.42,"n":2578,"o":4.74,"t":"2026-10-16T04:00:00Z","v":194814,"vw":4.479599},{"c":4.5,"h":4.575,"l":4.4,"n":2249,"o":4.4,"t":"2026-10-19T04:00:00Z","v":133672,"vw":4.513223},{"c":4.67,"h":4.685,"l":4.51,"n":2742,"o":4.52,"t":"2026-10-20T04:00:00Z","v":159459,"vw":4.639996},{"c":4.79,"h":4.82,"l":4.62,"n":2816,"o":4.69,"t":"2026-10-21T04:00:00Z","v":232005,"vw":4.738821},{"c":4.93,"h":4.95,"l":4.715,"n":3769,"o":4.82,"t":"2026-10-22T04:00:00Z","v":266435,"vw":4.879172}],"volatilityBars":[{"c":4.22,"h":4.22,"l":4.22,"n":12,"o":4.22,"t":"2026-09-21T13:30:00Z","v":709,"vw":4.22},{"c":4.18,"h":4.2,"l":4.18,"n":7,"o":4.18,"t":"2026-09-21T13:45:00Z","v":570,"vw":4.18875},{"c":4.205,"h":4.22,"l":4.205,"n":19,"o":4.22,"t":"2026-09-21T14:00:00Z","v":1131,"vw":4.212998},{"c":4.16,"h":4.19,"l":4.16,"n":56,"o":4.19,"t":"2026-09-21T14:15:00Z","v":6105,"vw":4.172342},{"c":4.14,"h":4.16,"l":4.14,"n":22,"o":4.15,"t":"2026-09-21T14:30:00Z","v":1169,"vw":4.15},{"c":4.14,"h":4.145,"l":4.14,"n":21,"o":4.14,"t":"2026-09-21T15:00:00Z","v":731,"vw":4.141667},{"c":4.12,"h":4.14,"l":4.12,"n":27,"o":4.14,"t":"2026-09-21T15:15:00Z","v":2671,"vw":4.128583},{"c":4.115,"h":4.115,"l":4.115,"n":3,"o":4.115,"t":"2026-09-21T15:30:00Z","v":208,"vw":4.115},{"c":4.13,"h":4.13,"l":4.115,"n":36,"o":4.115,"t":"2026-09-21T15:45:00Z","v":1905,"vw":4.127272},{"c":4.15,"h":4.1599,"l":4.14,"n":38,"o":4.14,"t":"2026-09-21T16:00:00Z","v":1834,"vw":4.151189},{"c":4.23,"h":4.23,"l":4.15,"n":89,"o":4.15,"t":"2026-09-21T16:15:00Z","v":12495,"vw":4.170487},{"c":4.23,"h":4.25,"l":4.23,"n":63,"o":4.25,"t":"2026-09-21T16:30:00Z","v":3077,"vw":4.2416},{"c":4.205,"h":4.2245,"l":4.205,"n":67,"o":4.2245,"t":"2026-09-21T16:45:00Z","v":4872,"vw":4.219361},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-09-21T17:00:00Z","v":127,"vw":4.2},{"c":4.215,"h":4.215,"l":4.21,"n":42,"o":4.21,"t":"2026-09-21T17:15:00Z","v":2267,"vw":4.210769},{"c":4.225,"h":4.23,"l":4.21,"n":29,"o":4.21,"t":"2026-09-21T17:30:00Z","v":6466,"vw":4.215406},{"c":4.225,"h":4.225,"l":4.225,"n":8,"o":4.225,"t":"2026-09-21T17:45:00Z","v":283,"vw":4.225},{"c":4.2477,"h":4.2477,"l":4.23,"n":122,"o":4.23,"t":"2026-09-21T18:00:00Z","v":12946,"vw":4.233331},{"c":4.23,"h":4.235,"l":4.23,"n":9,"o":4.235,"t":"2026-09-21T18:30:00Z","v":610,"vw":4.231},{"c":4.245,"h":4.2499,"l":4.235,"n":40,"o":4.235,"t":"2026-09-21T18:45:00Z","v":2067,"vw":4.238401},{"c":4.21,"h":4.245,"l":4.21,"n":64,"o":4.245,"t":"2026-09-21T19:00:00Z","v":9416,"vw":4.234856},{"c":4.23,"h":4.23,"l":4.22,"n":86,"o":4.23,"t":"2026-09-21T19:15:00Z","v":4270,"vw":4.222675},{"c":4.23,"h":4.24,"l":4.23,"n":119,"o":4.23,"t":"2026-09-21T19:30:00Z","v":3937,"vw":4.23264},{"c":4.2,"h":4.235,"l":4.19,"n":318,"o":4.23,"t":"2026-09-21T19:45:00Z","v":22373,"vw":4.218698},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-09-21T20:00:00Z","v":30719,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-22T12:30:00Z","v":1008,"vw":4.22},{"c":4.21,"h":4.28,"l":4.2,"n":44,"o":4.27,"t":"2026-09-22T13:30:00Z","v":3307,"vw":4.244141},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-09-22T13:45:00Z","v":300,"vw":4.19},{"c":4.22,"h":4.22,"l":4.2,"n":32,"o":4.2,"t":"2026-09-22T14:00:00Z","v":1898,"vw":4.210088},{"c":4.17,"h":4.21,"l":4.17,"n":62,"o":4.21,"t":"2026-09-22T14:15:00Z","v":2611,"vw":4.197103},{"c":4.16,"h":4.17,"l":4.155,"n":47,"o":4.16,"t":"2026-09-22T14:30:00Z","v":1701,"vw":4.160417},{"c":4.05,"h":4.15,"l":4.05,"n":162,"o":4.15,"t":"2026-09-22T14:45:00Z","v":11530,"vw":4.084615},{"c":4.08,"h":4.1,"l":4.06,"n":129,"o":4.06,"t":"2026-09-22T15:00:00Z","v":8021,"vw":4.081099},{"c":4.105,"h":4.1198,"l":4.09,"n":29,"o":4.0998,"t":"2026-09-22T15:15:00Z","v":5497,"vw":4.105301},{"c":4.08,"h":4.1055,"l":4.08,"n":34,"o":4.105,"t":"2026-09-22T15:30:00Z","v":1687,"vw":4.088102},{"c":4.06,"h":4.07,"l":4.06,"n":42,"o":4.07,"t":"2026-09-22T15:45:00Z","v":2192,"vw":4.064286},{"c":4.075,"h":4.075,"l":4.065,"n":42,"o":4.065,"t":"2026-09-22T16:00:00Z","v":1988,"vw":4.069643},{"c":4.115,"h":4.12,"l":4.08,"n":57,"o":4.08,"t":"2026-09-22T16:15:00Z","v":10647,"vw":4.094839},{"c":4.13,"h":4.13,"l":4.115,"n":32,"o":4.115,"t":"2026-09-22T16:30:00Z","v":3296,"vw":4.122491},{"c":4.125,"h":4.14,"l":4.125,"n":55,"o":4.13,"t":"2026-09-22T16:45:00Z","v":2700,"vw":4.134737},{"c":4.12,"h":4.12,"l":4.12,"n":13,"o":4.12,"t":"2026-09-22T17:00:00Z","v":509,"vw":4.12},{"c":4.13,"h":4.13,"l":4.12,"n":29,"o":4.12,"t":"2026-09-22T17:15:00Z","v":2012,"vw":4.128235},{"c":4.115,"h":4.12,"l":4.11,"n":60,"o":4.12,"t":"2026-09-22T17:30:00Z","v":3174,"vw":4.115224},{"c":4.185,"h":4.185,"l":4.11,"n":156,"o":4.115,"t":"2026-09-22T17:45:00Z","v":64788,"vw":4.150298},{"c":4.17,"h":4.18,"l":4.155,"n":78,"o":4.18,"t":"2026-09-22T18:00:00Z","v":5048,"vw":4.163705},{"c":4.17,"h":4.17,"l":4.16,"n":29,"o":4.16,"t":"2026-09-22T18:15:00Z","v":1332,"vw":4.161599},{"c":4.195,"h":4.195,"l":4.17,"n":119,"o":4.17,"t":"2026-09-22T18:30:00Z","v":53833,"vw":4.181022},{"c":4.21,"h":4.21,"l":4.185,"n":97,"o":4.195,"t":"2026-09-22T18:45:00Z","v":8727,"vw":4.195043},{"c":4.2,"h":4.2045,"l":4.1945,"n":63,"o":4.2,"t":"2026-09-22T19:00:00Z","v":6540,"vw":4.199612},{"c":4.215,"h":4.22,"l":4.2,"n":69,"o":4.2,"t":"2026-09-22T19:15:00Z","v":4947,"vw":4.212949},{"c":4.2,"h":4.22,"l":4.19,"n":181,"o":4.215,"t":"2026-09-22T19:30:00Z","v":12577,"vw":4.21045},{"c":4.2,"h":4.205,"l":4.185,"n":413,"o":4.2,"t":"2026-09-22T19:45:00Z","v":19614,"vw":4.196779},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-09-22T20:00:00Z","v":18351,"vw":4.21},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-23T12:45:00Z","v":100,"vw":4.16},{"c":4.22,"h":4.235,"l":4.2,"n":68,"o":4.23,"t":"2026-09-23T13:30:00Z","v":7272,"vw":4.216475},{"c":4.18,"h":4.22,"l":4.17,"n":106,"o":4.21,"t":"2026-09-23T13:45:00Z","v":10718,"vw":4.187799},{"c":4.15,"h":4.18,"l":4.14,"n":103,"o":4.18,"t":"2026-09-23T14:00:00Z","v":8250,"vw":4.160921},{"c":4.195,"h":4.22,"l":4.145,"n":81,"o":4.145,"t":"2026-09-23T14:15:00Z","v":62071,"vw":4.161922},{"c":4.21,"h":4.21,"l":4.2,"n":83,"o":4.21,"t":"2026-09-23T14:30:00Z","v":4894,"vw":4.205522},{"c":4.25,"h":4.25,"l":4.21,"n":67,"o":4.21,"t":"2026-09-23T14:45:00Z","v":3151,"vw":4.230051},{"c":4.24,"h":4.25,"l":4.24,"n":25,"o":4.24,"t":"2026-09-23T15:00:00Z","v":1198,"vw":4.24393},{"c":4.23,"h":4.25,"l":4.23,"n":39,"o":4.24,"t":"2026-09-23T15:15:00Z","v":2243,"vw":4.241896},{"c":4.24,"h":4.255,"l":4.23,"n":101,"o":4.25,"t":"2026-09-23T15:30:00Z","v":11199,"vw":4.24308},{"c":4.26,"h":4.26,"l":4.24,"n":39,"o":4.24,"t":"2026-09-23T15:45:00Z","v":2184,"vw":4.250403},{"c":4.245,"h":4.25,"l":4.245,"n":31,"o":4.25,"t":"2026-09-23T16:00:00Z","v":1482,"vw":4.249293},{"c":4.26,"h":4.26,"l":4.25,"n":61,"o":4.25,"t":"2026-09-23T16:15:00Z","v":2818,"vw":4.252273},{"c":4.26,"h":4.26,"l":4.26,"n":38,"o":4.26,"t":"2026-09-23T16:30:00Z","v":2232,"vw":4.26},{"c":4.28,"h":4.28,"l":4.26,"n":86,"o":4.26,"t":"2026-09-23T16:45:00Z","v":2979,"vw":4.267258},{"c":4.275,"h":4.28,"l":4.27,"n":45,"o":4.28,"t":"2026-09-23T17:00:00Z","v":2293,"vw":4.272308},{"c":4.265,"h":4.28,"l":4.265,"n":62,"o":4.2703,"t":"2026-09-23T17:15:00Z","v":3400,"vw":4.272479},{"c":4.2777,"h":4.2777,"l":4.255,"n":60,"o":4.26,"t":"2026-09-23T17:30:00Z","v":3108,"vw":4.261107},{"c":4.28,"h":4.28,"l":4.26,"n":41,"o":4.26,"t":"2026-09-23T17:45:00Z","v":1938,"vw":4.2725},{"c":4.245,"h":4.27,"l":4.24,"n":88,"o":4.27,"t":"2026-09-23T18:00:00Z","v":5554,"vw":4.253941},{"c":4.245,"h":4.245,"l":4.24,"n":8,"o":4.24,"t":"2026-09-23T18:15:00Z","v":642,"vw":4.242},{"c":4.235,"h":4.24,"l":4.23,"n":60,"o":4.24,"t":"2026-09-23T18:30:00Z","v":2245,"vw":4.236797},{"c":4.235,"h":4.235,"l":4.23,"n":34,"o":4.235,"t":"2026-09-23T18:45:00Z","v":1429,"vw":4.234216},{"c":4.23,"h":4.235,"l":4.23,"n":30,"o":4.23,"t":"2026-09-23T19:00:00Z","v":934,"vw":4.2325},{"c":4.225,"h":4.235,"l":4.225,"n":82,"o":4.235,"t":"2026-09-23T19:15:00Z","v":3987,"vw":4.228465},{"c":4.23,"h":4.23,"l":4.215,"n":76,"o":4.22,"t":"2026-09-23T19:30:00Z","v":4257,"vw":4.219968},{"c":4.255,"h":4.27,"l":4.23,"n":548,"o":4.23,"t":"2026-09-23T19:45:00Z","v":31627,"vw":4.24842},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-09-23T20:00:00Z","v":19566,"vw":4.26},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-23T21:15:00Z","v":1000,"vw":4.24},{"c":4.2751,"h":4.29,"l":4.2751,"n":11,"o":4.29,"t":"2026-09-24T13:30:00Z","v":940,"vw":4.288261},{"c":4.23,"h":4.23,"l":4.23,"n":9,"o":4.23,"t":"2026-09-24T13:45:00Z","v":442,"vw":4.23},{"c":4.23,"h":4.25,"l":4.23,"n":23,"o":4.25,"t":"2026-09-24T14:00:00Z","v":1272,"vw":4.235714},{"c":4.205,"h":4.22,"l":4.205,"n":18,"o":4.22,"t":"2026-09-24T14:15:00Z","v":916,"vw":4.21},{"c":4.22,"h":4.22,"l":4.205,"n":11,"o":4.205,"t":"2026-09-24T14:30:00Z","v":601,"vw":4.217},{"c":4.21,"h":4.22,"l":4.21,"n":53,"o":4.22,"t":"2026-09-24T14:45:00Z","v":1871,"vw":4.213918},{"c":4.2,"h":4.21,"l":4.2,"n":59,"o":4.21,"t":"2026-09-24T15:00:00Z","v":3133,"vw":4.203261},{"c":4.18,"h":4.2,"l":4.18,"n":97,"o":4.195,"t":"2026-09-24T15:15:00Z","v":5392,"vw":4.188295},{"c":4.205,"h":4.205,"l":4.18,"n":46,"o":4.18,"t":"2026-09-24T15:30:00Z","v":3018,"vw":4.194012},{"c":4.205,"h":4.21,"l":4.205,"n":26,"o":4.21,"t":"2026-09-24T15:45:00Z","v":990,"vw":4.20585},{"c":4.21,"h":4.21,"l":4.2,"n":88,"o":4.205,"t":"2026-09-24T16:00:00Z","v":4826,"vw":4.206262},{"c":4.24,"h":4.27,"l":4.225,"n":86,"o":4.23,"t":"2026-09-24T16:15:00Z","v":4736,"vw":4.251209},{"c":4.22,"h":4.23,"l":4.215,"n":58,"o":4.23,"t":"2026-09-24T16:30:00Z","v":2607,"vw":4.223205},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-09-24T16:45:00Z","v":127,"vw":4.21},{"c":4.23,"h":4.23,"l":4.2,"n":76,"o":4.21,"t":"2026-09-24T17:00:00Z","v":3476,"vw":4.209001},{"c":4.2,"h":4.22,"l":4.2,"n":18,"o":4.22,"t":"2026-09-24T17:15:00Z","v":900,"vw":4.211667},{"c":4.19,"h":4.2,"l":4.19,"n":14,"o":4.2,"t":"2026-09-24T17:30:00Z","v":949,"vw":4.195979},{"c":4.23,"h":4.23,"l":4.21,"n":30,"o":4.21,"t":"2026-09-24T17:45:00Z","v":2858,"vw":4.215556},{"c":4.21,"h":4.22,"l":4.21,"n":36,"o":4.22,"t":"2026-09-24T18:00:00Z","v":1852,"vw":4.216923},{"c":4.24,"h":4.245,"l":4.22,"n":32,"o":4.22,"t":"2026-09-24T18:15:00Z","v":1999,"vw":4.225911},{"c":4.23,"h":4.25,"l":4.22,"n":73,"o":4.25,"t":"2026-09-24T18:30:00Z","v":4982,"vw":4.231289},{"c":4.23,"h":4.24,"l":4.23,"n":71,"o":4.23,"t":"2026-09-24T18:45:00Z","v":3407,"vw":4.23608},{"c":4.23,"h":4.235,"l":4.22,"n":65,"o":4.235,"t":"2026-09-24T19:00:00Z","v":2627,"vw":4.228801},{"c":4.235,"h":4.24,"l":4.23,"n":27,"o":4.23,"t":"2026-09-24T19:15:00Z","v":1651,"vw":4.234551},{"c":4.24,"h":4.25,"l":4.225,"n":199,"o":4.235,"t":"2026-09-24T19:30:00Z","v":9789,"vw":4.235948},{"c":4.24,"h":4.29,"l":4.235,"n":528,"o":4.235,"t":"2026-09-24T19:45:00Z","v":34438,"vw":4.262675},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-09-24T20:00:00Z","v":27111,"vw":4.25},{"c":4.24,"h":4.24,"l":4.1579,"n":41,"o":4.2,"t":"2026-09-25T13:30:00Z","v":7744,"vw":4.204103},{"c":4.2648,"h":4.29,"l":4.23,"n":103,"o":4.275,"t":"2026-09-25T13:45:00Z","v":10736,"vw":4.260631},{"c":4.24,"h":4.26,"l":4.23,"n":37,"o":4.26,"t":"2026-09-25T14:00:00Z","v":2321,"vw":4.235493},{"c":4.29,"h":4.3,"l":4.28,"n":7,"o":4.28,"t":"2026-09-25T14:15:00Z","v":328,"vw":4.29},{"c":4.27,"h":4.3,"l":4.27,"n":22,"o":4.28,"t":"2026-09-25T14:30:00Z","v":737,"vw":4.282915},{"c":4.315,"h":4.315,"l":4.275,"n":35,"o":4.275,"t":"2026-09-25T14:45:00Z","v":2736,"vw":4.298417},{"c":4.34,"h":4.37,"l":4.34,"n":35,"o":4.34,"t":"2026-09-25T15:00:00Z","v":2664,"vw":4.349047},{"c":4.36,"h":4.36,"l":4.33,"n":41,"o":4.33,"t":"2026-09-25T15:15:00Z","v":4043,"vw":4.351155},{"c":4.345,"h":4.365,"l":4.34,"n":55,"o":4.365,"t":"2026-09-25T15:30:00Z","v":3504,"vw":4.344167},{"c":4.365,"h":4.38,"l":4.34,"n":98,"o":4.34,"t":"2026-09-25T15:45:00Z","v":9408,"vw":4.359124},{"c":4.37,"h":4.38,"l":4.37,"n":52,"o":4.37,"t":"2026-09-25T16:00:00Z","v":2669,"vw":4.37369},{"c":4.35,"h":4.39,"l":4.35,"n":132,"o":4.38,"t":"2026-09-25T16:15:00Z","v":12052,"vw":4.37091},{"c":4.39,"h":4.4,"l":4.35,"n":48,"o":4.36,"t":"2026-09-25T16:30:00Z","v":4096,"vw":4.372305},{"c":4.36,"h":4.3999,"l":4.36,"n":109,"o":4.3999,"t":"2026-09-25T16:45:00Z","v":5614,"vw":4.375441},{"c":4.36,"h":4.37,"l":4.355,"n":52,"o":4.36,"t":"2026-09-25T17:00:00Z","v":2117,"vw":4.361552},{"c":4.32,"h":4.35,"l":4.32,"n":89,"o":4.35,"t":"2026-09-25T17:15:00Z","v":5341,"vw":4.337556},{"c":4.29,"h":4.32,"l":4.28,"n":153,"o":4.32,"t":"2026-09-25T17:30:00Z","v":8408,"vw":4.296},{"c":4.285,"h":4.285,"l":4.285,"n":69,"o":4.285,"t":"2026-09-25T17:45:00Z","v":1958,"vw":4.285},{"c":4.285,"h":4.29,"l":4.28,"n":45,"o":4.2899,"t":"2026-09-25T18:00:00Z","v":2330,"vw":4.286521},{"c":4.31,"h":4.315,"l":4.28,"n":83,"o":4.285,"t":"2026-09-25T18:15:00Z","v":5103,"vw":4.297073},{"c":4.305,"h":4.31,"l":4.3,"n":32,"o":4.31,"t":"2026-09-25T18:30:00Z","v":2600,"vw":4.302685},{"c":4.35,"h":4.36,"l":4.3,"n":217,"o":4.3,"t":"2026-09-25T18:45:00Z","v":22438,"vw":4.330568},{"c":4.35,"h":4.36,"l":4.35,"n":45,"o":4.355,"t":"2026-09-25T19:00:00Z","v":2407,"vw":4.354428},{"c":4.33,"h":4.355,"l":4.32,"n":201,"o":4.355,"t":"2026-09-25T19:15:00Z","v":20841,"vw":4.33677},{"c":4.34,"h":4.34,"l":4.31,"n":125,"o":4.33,"t":"2026-09-25T19:30:00Z","v":6947,"vw":4.321363},{"c":4.3301,"h":4.38,"l":4.3301,"n":524,"o":4.34,"t":"2026-09-25T19:45:00Z","v":33871,"vw":4.350803},{"c":4.35,"h":4.35,"l":4.35,"n":11,"o":4.35,"t":"2026-09-25T20:00:00Z","v":23164,"vw":4.35},{"c":4.222,"h":4.28,"l":4.19,"n":28,"o":4.28,"t":"2026-09-28T13:30:00Z","v":5711,"vw":4.22873},{"c":4.2,"h":4.21,"l":4.2,"n":31,"o":4.21,"t":"2026-09-28T13:45:00Z","v":1762,"vw":4.204301},{"c":4.2502,"h":4.26,"l":4.2,"n":51,"o":4.2,"t":"2026-09-28T14:00:00Z","v":3108,"vw":4.22442},{"c":4.26,"h":4.265,"l":4.26,"n":13,"o":4.265,"t":"2026-09-28T14:15:00Z","v":1034,"vw":4.262627},{"c":4.24,"h":4.28,"l":4.23,"n":32,"o":4.28,"t":"2026-09-28T14:30:00Z","v":2010,"vw":4.253826},{"c":4.23,"h":4.23,"l":4.22,"n":20,"o":4.23,"t":"2026-09-28T14:45:00Z","v":862,"vw":4.227143},{"c":4.25,"h":4.25,"l":4.215,"n":126,"o":4.23,"t":"2026-09-28T15:00:00Z","v":8633,"vw":4.227383},{"c":4.28,"h":4.28,"l":4.265,"n":14,"o":4.27,"t":"2026-09-28T15:15:00Z","v":630,"vw":4.273},{"c":4.27,"h":4.27,"l":4.26,"n":33,"o":4.27,"t":"2026-09-28T15:30:00Z","v":2331,"vw":4.268947},{"c":4.24,"h":4.27,"l":4.24,"n":40,"o":4.27,"t":"2026-09-28T15:45:00Z","v":2051,"vw":4.255},{"c":4.25,"h":4.255,"l":4.24,"n":49,"o":4.24,"t":"2026-09-28T16:00:00Z","v":2882,"vw":4.244303},{"c":4.27,"h":4.28,"l":4.25,"n":79,"o":4.25,"t":"2026-09-28T16:15:00Z","v":4862,"vw":4.266671},{"c":4.25,"h":4.26,"l":4.25,"n":42,"o":4.26,"t":"2026-09-28T16:30:00Z","v":1758,"vw":4.253631},{"c":4.265,"h":4.27,"l":4.24,"n":51,"o":4.24,"t":"2026-09-28T16:45:00Z","v":3343,"vw":4.257502},{"c":4.27,"h":4.28,"l":4.25,"n":92,"o":4.27,"t":"2026-09-28T17:00:00Z","v":3944,"vw":4.268385},{"c":4.25,"h":4.27,"l":4.25,"n":70,"o":4.27,"t":"2026-09-28T17:15:00Z","v":4900,"vw":4.261091},{"c":4.26,"h":4.265,"l":4.255,"n":81,"o":4.255,"t":"2026-09-28T17:30:00Z","v":4656,"vw":4.260337},{"c":4.24,"h":4.26,"l":4.24,"n":61,"o":4.26,"t":"2026-09-28T17:45:00Z","v":5910,"vw":4.244759},{"c":4.225,"h":4.235,"l":4.22,"n":93,"o":4.235,"t":"2026-09-28T18:00:00Z","v":4930,"vw":4.225175},{"c":4.235,"h":4.2385,"l":4.225,"n":71,"o":4.225,"t":"2026-09-28T18:15:00Z","v":4465,"vw":4.230981},{"c":4.245,"h":4.25,"l":4.23,"n":115,"o":4.235,"t":"2026-09-28T18:30:00Z","v":7233,"vw":4.237766},{"c":4.225,"h":4.24,"l":4.225,"n":118,"o":4.24,"t":"2026-09-28T18:45:00Z","v":6717,"vw":4.232109},{"c":4.21,"h":4.225,"l":4.21,"n":82,"o":4.22,"t":"2026-09-28T19:00:00Z","v":6598,"vw":4.21959},{"c":4.205,"h":4.21,"l":4.2,"n":153,"o":4.21,"t":"2026-09-28T19:15:00Z","v":8403,"vw":4.20825},{"c":4.195,"h":4.21,"l":4.19,"n":129,"o":4.21,"t":"2026-09-28T19:30:00Z","v":5984,"vw":4.198528},{"c":4.16,"h":4.205,"l":4.16,"n":630,"o":4.195,"t":"2026-09-28T19:45:00Z","v":48445,"vw":4.176361},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-09-28T20:00:00Z","v":38035,"vw":4.16},{"c":4.115,"h":4.16,"l":4.105,"n":8,"o":4.16,"t":"2026-09-29T13:30:00Z","v":1822,"vw":4.124325},{"c":4.16,"h":4.16,"l":4.12,"n":37,"o":4.12,"t":"2026-09-29T14:15:00Z","v":1670,"vw":4.136364},{"c":4.13,"h":4.16,"l":4.13,"n":32,"o":4.16,"t":"2026-09-29T14:30:00Z","v":2774,"vw":4.145069},{"c":4.11,"h":4.12,"l":4.11,"n":7,"o":4.12,"t":"2026-09-29T14:45:00Z","v":667,"vw":4.117273},{"c":4.1,"h":4.1,"l":4.1,"n":29,"o":4.1,"t":"2026-09-29T15:00:00Z","v":910,"vw":4.1},{"c":4.11,"h":4.115,"l":4.11,"n":30,"o":4.11,"t":"2026-09-29T15:15:00Z","v":1728,"vw":4.110417},{"c":4.115,"h":4.115,"l":4.11,"n":44,"o":4.11,"t":"2026-09-29T15:30:00Z","v":1590,"vw":4.112956},{"c":4.11,"h":4.115,"l":4.11,"n":50,"o":4.115,"t":"2026-09-29T15:45:00Z","v":2786,"vw":4.112623},{"c":4.11,"h":4.11,"l":4.105,"n":10,"o":4.105,"t":"2026-09-29T16:00:00Z","v":472,"vw":4.108333},{"c":4.11,"h":4.11,"l":4.1,"n":27,"o":4.1,"t":"2026-09-29T16:15:00Z","v":2325,"vw":4.103235},{"c":4.105,"h":4.115,"l":4.105,"n":18,"o":4.115,"t":"2026-09-29T16:30:00Z","v":2106,"vw":4.11},{"c":4.115,"h":4.115,"l":4.095,"n":44,"o":4.1,"t":"2026-09-29T16:45:00Z","v":2549,"vw":4.105722},{"c":4.08,"h":4.11,"l":4.08,"n":54,"o":4.11,"t":"2026-09-29T17:00:00Z","v":2259,"vw":4.095845},{"c":4.07,"h":4.08,"l":4.07,"n":11,"o":4.08,"t":"2026-09-29T17:15:00Z","v":877,"vw":4.077143},{"c":4.06,"h":4.08,"l":4.06,"n":25,"o":4.08,"t":"2026-09-29T17:30:00Z","v":1692,"vw":4.069507},{"c":4.065,"h":4.07,"l":4.065,"n":19,"o":4.065,"t":"2026-09-29T17:45:00Z","v":1342,"vw":4.065423},{"c":4.06,"h":4.08,"l":4.06,"n":64,"o":4.065,"t":"2026-09-29T18:00:00Z","v":4606,"vw":4.070322},{"c":4.075,"h":4.075,"l":4.065,"n":60,"o":4.07,"t":"2026-09-29T18:15:00Z","v":3770,"vw":4.071191},{"c":4.075,"h":4.0797,"l":4.07,"n":59,"o":4.07,"t":"2026-09-29T18:30:00Z","v":4016,"vw":4.076926},{"c":4.0492,"h":4.07,"l":4.045,"n":103,"o":4.07,"t":"2026-09-29T18:45:00Z","v":6559,"vw":4.054587},{"c":4.065,"h":4.07,"l":4.05,"n":47,"o":4.05,"t":"2026-09-29T19:00:00Z","v":3754,"vw":4.055338},{"c":4.085,"h":4.09,"l":4.07,"n":54,"o":4.07,"t":"2026-09-29T19:15:00Z","v":5832,"vw":4.081054},{"c":4.095,"h":4.095,"l":4.075,"n":108,"o":4.08,"t":"2026-09-29T19:30:00Z","v":5681,"vw":4.083493},{"c":4.06,"h":4.095,"l":4.06,"n":424,"o":4.095,"t":"2026-09-29T19:45:00Z","v":27355,"vw":4.080191},{"c":4.08,"h":4.08,"l":4.08,"n":11,"o":4.08,"t":"2026-09-29T20:00:00Z","v":20743,"vw":4.08},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-30T11:00:00Z","v":115,"vw":4.16},{"c":4.135,"h":4.18,"l":4.09,"n":42,"o":4.14,"t":"2026-09-30T13:30:00Z","v":5737,"vw":4.129888},{"c":4.16,"h":4.16,"l":4.14,"n":12,"o":4.14,"t":"2026-09-30T14:00:00Z","v":716,"vw":4.146551},{"c":4.12,"h":4.13,"l":4.11,"n":32,"o":4.13,"t":"2026-09-30T14:15:00Z","v":2317,"vw":4.1215},{"c":4.16,"h":4.16,"l":4.1036,"n":46,"o":4.1036,"t":"2026-09-30T14:30:00Z","v":1634,"vw":4.12872},{"c":4.19,"h":4.19,"l":4.15,"n":34,"o":4.15,"t":"2026-09-30T14:45:00Z","v":2763,"vw":4.170085},{"c":4.18,"h":4.19,"l":4.18,"n":15,"o":4.18,"t":"2026-09-30T15:00:00Z","v":829,"vw":4.181667},{"c":4.17,"h":4.19,"l":4.17,"n":67,"o":4.19,"t":"2026-09-30T15:15:00Z","v":4205,"vw":4.172846},{"c":4.15,"h":4.17,"l":4.15,"n":28,"o":4.17,"t":"2026-09-30T15:30:00Z","v":1532,"vw":4.156666},{"c":4.14,"h":4.15,"l":4.1308,"n":43,"o":4.14,"t":"2026-09-30T15:45:00Z","v":2111,"vw":4.137256},{"c":4.14,"h":4.14,"l":4.14,"n":12,"o":4.14,"t":"2026-09-30T16:00:00Z","v":413,"vw":4.14},{"c":4.145,"h":4.145,"l":4.13,"n":23,"o":4.14,"t":"2026-09-30T16:15:00Z","v":1787,"vw":4.133333},{"c":4.1409,"h":4.15,"l":4.1409,"n":20,"o":4.1452,"t":"2026-09-30T16:30:00Z","v":1024,"vw":4.144536},{"c":4.135,"h":4.145,"l":4.135,"n":47,"o":4.145,"t":"2026-09-30T16:45:00Z","v":2244,"vw":4.141154},{"c":4.135,"h":4.14,"l":4.135,"n":14,"o":4.135,"t":"2026-09-30T17:00:00Z","v":567,"vw":4.136},{"c":4.1103,"h":4.13,"l":4.1103,"n":71,"o":4.13,"t":"2026-09-30T17:15:00Z","v":2457,"vw":4.121116},{"c":4.125,"h":4.125,"l":4.125,"n":12,"o":4.125,"t":"2026-09-30T17:30:00Z","v":293,"vw":4.125},{"c":4.09,"h":4.125,"l":4.09,"n":120,"o":4.125,"t":"2026-09-30T17:45:00Z","v":4299,"vw":4.112414},{"c":4.1,"h":4.1,"l":4.09,"n":39,"o":4.1,"t":"2026-09-30T18:00:00Z","v":1588,"vw":4.095},{"c":4.105,"h":4.115,"l":4.1,"n":90,"o":4.11,"t":"2026-09-30T18:15:00Z","v":4132,"vw":4.10901},{"c":4.0991,"h":4.1,"l":4.0991,"n":40,"o":4.1,"t":"2026-09-30T18:30:00Z","v":2003,"vw":4.099929},{"c":4.09,"h":4.1,"l":4.09,"n":93,"o":4.1,"t":"2026-09-30T18:45:00Z","v":3206,"vw":4.092251},{"c":4.08,"h":4.09,"l":4.08,"n":69,"o":4.08,"t":"2026-09-30T19:00:00Z","v":2223,"vw":4.0825},{"c":4.08,"h":4.09,"l":4.08,"n":92,"o":4.08,"t":"2026-09-30T19:15:00Z","v":3880,"vw":4.082335},{"c":4.08,"h":4.09,"l":4.08,"n":215,"o":4.08,"t":"2026-09-30T19:30:00Z","v":7063,"vw":4.082339},{"c":4.1,"h":4.1,"l":4.075,"n":456,"o":4.075,"t":"2026-09-30T19:45:00Z","v":29993,"vw":4.086297},{"c":4.1,"h":4.1,"l":4.1,"n":10,"o":4.1,"t":"2026-09-30T20:00:00Z","v":36983,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-30T20:15:00Z","v":3298,"vw":4.1},{"c":4.2,"h":4.2,"l":4.13,"n":17,"o":4.14,"t":"2026-10-01T13:30:00Z","v":1598,"vw":4.145669},{"c":4.21,"h":4.21,"l":4.19,"n":11,"o":4.19,"t":"2026-10-01T13:45:00Z","v":517,"vw":4.196431},{"c":4.2,"h":4.2,"l":4.18,"n":69,"o":4.2,"t":"2026-10-01T14:00:00Z","v":7062,"vw":4.194454},{"c":4.205,"h":4.22,"l":4.2,"n":23,"o":4.2,"t":"2026-10-01T14:15:00Z","v":465,"vw":4.2075},{"c":4.17,"h":4.19,"l":4.17,"n":77,"o":4.19,"t":"2026-10-01T14:30:00Z","v":2865,"vw":4.181579},{"c":4.12,"h":4.17,"l":4.115,"n":143,"o":4.17,"t":"2026-10-01T14:45:00Z","v":6468,"vw":4.131418},{"c":4.1398,"h":4.14,"l":4.12,"n":35,"o":4.13,"t":"2026-10-01T15:00:00Z","v":2542,"vw":4.135458},{"c":4.12,"h":4.14,"l":4.12,"n":52,"o":4.14,"t":"2026-10-01T15:15:00Z","v":2393,"vw":4.128296},{"c":4.12,"h":4.125,"l":4.12,"n":43,"o":4.12,"t":"2026-10-01T15:30:00Z","v":3174,"vw":4.120207},{"c":4.13,"h":4.14,"l":4.115,"n":45,"o":4.115,"t":"2026-10-01T15:45:00Z","v":2804,"vw":4.129009},{"c":4.15,"h":4.15,"l":4.14,"n":44,"o":4.14,"t":"2026-10-01T16:00:00Z","v":2601,"vw":4.14519},{"c":4.17,"h":4.17,"l":4.15,"n":51,"o":4.15,"t":"2026-10-01T16:15:00Z","v":1883,"vw":4.160909},{"c":4.175,"h":4.19,"l":4.17,"n":77,"o":4.17,"t":"2026-10-01T16:30:00Z","v":3189,"vw":4.181288},{"c":4.19,"h":4.19,"l":4.19,"n":13,"o":4.19,"t":"2026-10-01T16:45:00Z","v":445,"vw":4.19},{"c":4.19,"h":4.2,"l":4.18,"n":59,"o":4.19,"t":"2026-10-01T17:00:00Z","v":3086,"vw":4.187894},{"c":4.22,"h":4.22,"l":4.1977,"n":45,"o":4.1977,"t":"2026-10-01T17:15:00Z","v":2008,"vw":4.20502},{"c":4.25,"h":4.26,"l":4.22,"n":210,"o":4.22,"t":"2026-10-01T17:30:00Z","v":11760,"vw":4.244331},{"c":4.25,"h":4.26,"l":4.25,"n":42,"o":4.25,"t":"2026-10-01T17:45:00Z","v":1318,"vw":4.252857},{"c":4.27,"h":4.27,"l":4.25,"n":123,"o":4.26,"t":"2026-10-01T18:00:00Z","v":4869,"vw":4.2586},{"c":4.27,"h":4.27,"l":4.27,"n":27,"o":4.27,"t":"2026-10-01T18:15:00Z","v":1142,"vw":4.27},{"c":4.29,"h":4.3,"l":4.265,"n":130,"o":4.265,"t":"2026-10-01T18:30:00Z","v":13147,"vw":4.286837},{"c":4.295,"h":4.295,"l":4.2892,"n":20,"o":4.29,"t":"2026-10-01T18:45:00Z","v":1783,"vw":4.290281},{"c":4.285,"h":4.3055,"l":4.285,"n":25,"o":4.3055,"t":"2026-10-01T19:00:00Z","v":1635,"vw":4.292169},{"c":4.27,"h":4.285,"l":4.27,"n":74,"o":4.285,"t":"2026-10-01T19:15:00Z","v":3866,"vw":4.276703},{"c":4.255,"h":4.28,"l":4.25,"n":111,"o":4.28,"t":"2026-10-01T19:30:00Z","v":5715,"vw":4.264065},{"c":4.29,"h":4.29,"l":4.23,"n":626,"o":4.255,"t":"2026-10-01T19:45:00Z","v":34647,"vw":4.261767},{"c":4.34,"h":4.34,"l":4.26,"n":14,"o":4.26,"t":"2026-10-01T20:00:00Z","v":32887,"vw":4.260546},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-01T22:30:00Z","v":115,"vw":4.2},{"c":4.27,"h":4.32,"l":4.27,"n":13,"o":4.32,"t":"2026-10-02T13:30:00Z","v":1902,"vw":4.312114},{"c":4.255,"h":4.265,"l":4.24,"n":12,"o":4.265,"t":"2026-10-02T13:45:00Z","v":2313,"vw":4.243181},{"c":4.25,"h":4.265,"l":4.25,"n":32,"o":4.25,"t":"2026-10-02T14:00:00Z","v":2508,"vw":4.254481},{"c":4.235,"h":4.25,"l":4.235,"n":17,"o":4.24,"t":"2026-10-02T14:15:00Z","v":1096,"vw":4.244445},{"c":4.2209,"h":4.235,"l":4.2209,"n":8,"o":4.235,"t":"2026-10-02T14:30:00Z","v":488,"vw":4.230514},{"c":4.21,"h":4.235,"l":4.2,"n":47,"o":4.235,"t":"2026-10-02T14:45:00Z","v":2285,"vw":4.218527},{"c":4.17,"h":4.2,"l":4.17,"n":36,"o":4.2,"t":"2026-10-02T15:00:00Z","v":2495,"vw":4.191887},{"c":4.17,"h":4.17,"l":4.16,"n":103,"o":4.17,"t":"2026-10-02T15:15:00Z","v":4983,"vw":4.168288},{"c":4.165,"h":4.165,"l":4.165,"n":9,"o":4.165,"t":"2026-10-02T15:30:00Z","v":364,"vw":4.165},{"c":4.135,"h":4.1698,"l":4.135,"n":89,"o":4.1698,"t":"2026-10-02T15:45:00Z","v":4286,"vw":4.16294},{"c":4.14,"h":4.14,"l":4.14,"n":10,"o":4.14,"t":"2026-10-02T16:00:00Z","v":594,"vw":4.14},{"c":4.135,"h":4.145,"l":4.135,"n":45,"o":4.14,"t":"2026-10-02T16:15:00Z","v":3665,"vw":4.141202},{"c":4.14,"h":4.14,"l":4.14,"n":15,"o":4.14,"t":"2026-10-02T16:30:00Z","v":853,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-02T16:45:00Z","v":100,"vw":4.14},{"c":4.145,"h":4.15,"l":4.14,"n":21,"o":4.15,"t":"2026-10-02T17:00:00Z","v":717,"vw":4.144732},{"c":4.12,"h":4.145,"l":4.12,"n":53,"o":4.145,"t":"2026-10-02T17:15:00Z","v":2754,"vw":4.134209},{"c":4.12,"h":4.12,"l":4.115,"n":23,"o":4.115,"t":"2026-10-02T17:30:00Z","v":1136,"vw":4.118649},{"c":4.125,"h":4.125,"l":4.125,"n":2,"o":4.125,"t":"2026-10-02T17:45:00Z","v":111,"vw":4.125},{"c":4.12,"h":4.125,"l":4.12,"n":19,"o":4.125,"t":"2026-10-02T18:00:00Z","v":1105,"vw":4.121344},{"c":4.12,"h":4.12,"l":4.11,"n":16,"o":4.11,"t":"2026-10-02T18:15:00Z","v":625,"vw":4.1175},{"c":4.13,"h":4.13,"l":4.12,"n":47,"o":4.12,"t":"2026-10-02T18:30:00Z","v":3000,"vw":4.121111},{"c":4.14,"h":4.14,"l":4.13,"n":77,"o":4.13,"t":"2026-10-02T18:45:00Z","v":6342,"vw":4.133977},{"c":4.13,"h":4.145,"l":4.13,"n":109,"o":4.145,"t":"2026-10-02T19:00:00Z","v":6285,"vw":4.136029},{"c":4.125,"h":4.125,"l":4.12,"n":22,"o":4.125,"t":"2026-10-02T19:15:00Z","v":1038,"vw":4.123501},{"c":4.125,"h":4.13,"l":4.12,"n":37,"o":4.12,"t":"2026-10-02T19:30:00Z","v":983,"vw":4.124167},{"c":4.19,"h":4.19,"l":4.13,"n":383,"o":4.13,"t":"2026-10-02T19:45:00Z","v":20747,"vw":4.163596},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-02T20:00:00Z","v":24027,"vw":4.18},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T11:00:00Z","v":100,"vw":3.9},{"c":4.19,"h":4.2,"l":4.19,"n":21,"o":4.2,"t":"2026-10-05T13:30:00Z","v":6863,"vw":4.199814},{"c":4.215,"h":4.215,"l":4.19,"n":11,"o":4.19,"t":"2026-10-05T14:00:00Z","v":636,"vw":4.198333},{"c":4.27,"h":4.27,"l":4.238,"n":69,"o":4.238,"t":"2026-10-05T14:15:00Z","v":2914,"vw":4.254562},{"c":4.23,"h":4.275,"l":4.23,"n":35,"o":4.275,"t":"2026-10-05T14:30:00Z","v":1638,"vw":4.247924},{"c":4.22,"h":4.23,"l":4.22,"n":62,"o":4.22,"t":"2026-10-05T14:45:00Z","v":2064,"vw":4.220833},{"c":4.22,"h":4.23,"l":4.22,"n":61,"o":4.23,"t":"2026-10-05T15:00:00Z","v":2255,"vw":4.223571},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-05T15:15:00Z","v":103,"vw":4.22},{"c":4.23,"h":4.24,"l":4.22,"n":63,"o":4.22,"t":"2026-10-05T15:30:00Z","v":2944,"vw":4.229228},{"c":4.23,"h":4.23,"l":4.23,"n":15,"o":4.23,"t":"2026-10-05T15:45:00Z","v":406,"vw":4.23},{"c":4.225,"h":4.225,"l":4.225,"n":2,"o":4.225,"t":"2026-10-05T16:00:00Z","v":158,"vw":4.225},{"c":4.24,"h":4.24,"l":4.23,"n":51,"o":4.235,"t":"2026-10-05T16:15:00Z","v":2411,"vw":4.23375},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-05T16:30:00Z","v":126,"vw":4.24},{"c":4.235,"h":4.235,"l":4.23,"n":13,"o":4.235,"t":"2026-10-05T16:45:00Z","v":1022,"vw":4.233804},{"c":4.23,"h":4.23,"l":4.23,"n":12,"o":4.23,"t":"2026-10-05T17:00:00Z","v":351,"vw":4.23},{"c":4.22,"h":4.22,"l":4.21,"n":11,"o":4.21,"t":"2026-10-05T17:15:00Z","v":601,"vw":4.214149},{"c":4.12,"h":4.21,"l":4.12,"n":140,"o":4.21,"t":"2026-10-05T17:30:00Z","v":13249,"vw":4.163997},{"c":4.12,"h":4.12,"l":4.115,"n":18,"o":4.12,"t":"2026-10-05T17:45:00Z","v":848,"vw":4.119},{"c":4.125,"h":4.125,"l":4.115,"n":13,"o":4.115,"t":"2026-10-05T18:00:00Z","v":688,"vw":4.123},{"c":4.125,"h":4.14,"l":4.1101,"n":43,"o":4.14,"t":"2026-10-05T18:15:00Z","v":6722,"vw":4.120786},{"c":4.12,"h":4.12,"l":4.11,"n":43,"o":4.11,"t":"2026-10-05T18:30:00Z","v":4569,"vw":4.118904},{"c":4.11,"h":4.12,"l":4.11,"n":60,"o":4.12,"t":"2026-10-05T18:45:00Z","v":4164,"vw":4.119675},{"c":4.115,"h":4.12,"l":4.11,"n":66,"o":4.12,"t":"2026-10-05T19:00:00Z","v":4014,"vw":4.116335},{"c":4.14,"h":4.14,"l":4.115,"n":117,"o":4.115,"t":"2026-10-05T19:15:00Z","v":11623,"vw":4.130786},{"c":4.14,"h":4.15,"l":4.135,"n":127,"o":4.15,"t":"2026-10-05T19:30:00Z","v":7857,"vw":4.145184},{"c":4.18,"h":4.18,"l":4.12,"n":723,"o":4.14,"t":"2026-10-05T19:45:00Z","v":41853,"vw":4.143495},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-05T20:00:00Z","v":25321,"vw":4.18},{"c":4.24,"h":4.24,"l":4.21,"n":11,"o":4.21,"t":"2026-10-06T13:30:00Z","v":934,"vw":4.213275},{"c":4.23,"h":4.23,"l":4.22,"n":23,"o":4.23,"t":"2026-10-06T13:45:00Z","v":1865,"vw":4.224878},{"c":4.235,"h":4.235,"l":4.235,"n":4,"o":4.235,"t":"2026-10-06T14:00:00Z","v":124,"vw":4.235},{"c":4.23,"h":4.23,"l":4.23,"n":7,"o":4.23,"t":"2026-10-06T14:15:00Z","v":227,"vw":4.23},{"c":4.245,"h":4.25,"l":4.24,"n":26,"o":4.24,"t":"2026-10-06T14:30:00Z","v":3084,"vw":4.242241},{"c":4.25,"h":4.25,"l":4.24,"n":27,"o":4.24,"t":"2026-10-06T14:45:00Z","v":806,"vw":4.247857},{"c":4.24,"h":4.24,"l":4.235,"n":62,"o":4.24,"t":"2026-10-06T15:00:00Z","v":1648,"vw":4.23796},{"c":4.21,"h":4.23,"l":4.21,"n":40,"o":4.23,"t":"2026-10-06T15:15:00Z","v":2672,"vw":4.221818},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-06T15:30:00Z","v":232,"vw":4.22},{"c":4.22,"h":4.22,"l":4.215,"n":32,"o":4.215,"t":"2026-10-06T15:45:00Z","v":1534,"vw":4.218182},{"c":4.21,"h":4.225,"l":4.21,"n":49,"o":4.225,"t":"2026-10-06T16:15:00Z","v":1150,"vw":4.217857},{"c":4.205,"h":4.21,"l":4.205,"n":22,"o":4.21,"t":"2026-10-06T16:45:00Z","v":1045,"vw":4.205556},{"c":4.21,"h":4.21,"l":4.21,"n":12,"o":4.21,"t":"2026-10-06T17:00:00Z","v":416,"vw":4.21},{"c":4.2,"h":4.21,"l":4.2,"n":28,"o":4.21,"t":"2026-10-06T17:15:00Z","v":1789,"vw":4.204},{"c":4.19,"h":4.2,"l":4.19,"n":21,"o":4.2,"t":"2026-10-06T17:30:00Z","v":1306,"vw":4.196763},{"c":4.205,"h":4.205,"l":4.205,"n":18,"o":4.205,"t":"2026-10-06T17:45:00Z","v":534,"vw":4.205},{"c":4.2,"h":4.205,"l":4.2,"n":71,"o":4.2,"t":"2026-10-06T18:00:00Z","v":3248,"vw":4.202741},{"c":4.21,"h":4.21,"l":4.205,"n":19,"o":4.205,"t":"2026-10-06T18:15:00Z","v":982,"vw":4.207967},{"c":4.21,"h":4.21,"l":4.21,"n":37,"o":4.21,"t":"2026-10-06T18:30:00Z","v":248,"vw":4.21},{"c":4.205,"h":4.205,"l":4.2,"n":99,"o":4.2,"t":"2026-10-06T18:45:00Z","v":3671,"vw":4.202245},{"c":4.2,"h":4.2,"l":4.2,"n":18,"o":4.2,"t":"2026-10-06T19:00:00Z","v":905,"vw":4.2},{"c":4.18,"h":4.195,"l":4.18,"n":12,"o":4.195,"t":"2026-10-06T19:15:00Z","v":763,"vw":4.185},{"c":4.22,"h":4.22,"l":4.19,"n":58,"o":4.19,"t":"2026-10-06T19:30:00Z","v":2379,"vw":4.20058},{"c":4.2,"h":4.225,"l":4.19,"n":234,"o":4.22,"t":"2026-10-06T19:45:00Z","v":9485,"vw":4.209103},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-10-06T20:00:00Z","v":16847,"vw":4.2},{"c":4.21,"h":4.3,"l":4.19,"n":17,"o":4.19,"t":"2026-10-07T13:30:00Z","v":954,"vw":4.206774},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-07T14:00:00Z","v":100,"vw":4.21},{"c":4.2,"h":4.21,"l":4.19,"n":32,"o":4.21,"t":"2026-10-07T14:45:00Z","v":1488,"vw":4.200866},{"c":4.1901,"h":4.1901,"l":4.1901,"n":5,"o":4.1901,"t":"2026-10-07T15:00:00Z","v":1629,"vw":4.1901},{"c":4.18,"h":4.19,"l":4.18,"n":32,"o":4.19,"t":"2026-10-07T15:15:00Z","v":967,"vw":4.184292},{"c":4.185,"h":4.19,"l":4.185,"n":21,"o":4.185,"t":"2026-10-07T15:30:00Z","v":773,"vw":4.1875},{"c":4.22,"h":4.22,"l":4.1922,"n":66,"o":4.2,"t":"2026-10-07T16:00:00Z","v":2989,"vw":4.203452},{"c":4.23,"h":4.23,"l":4.22,"n":30,"o":4.22,"t":"2026-10-07T16:15:00Z","v":843,"vw":4.225},{"c":4.245,"h":4.245,"l":4.24,"n":9,"o":4.24,"t":"2026-10-07T16:30:00Z","v":434,"vw":4.2425},{"c":4.25,"h":4.25,"l":4.25,"n":24,"o":4.25,"t":"2026-10-07T16:45:00Z","v":1268,"vw":4.25},{"c":4.292,"h":4.292,"l":4.25,"n":53,"o":4.25,"t":"2026-10-07T17:00:00Z","v":7573,"vw":4.258131},{"c":4.29,"h":4.32,"l":4.29,"n":93,"o":4.295,"t":"2026-10-07T17:15:00Z","v":5621,"vw":4.304485},{"c":4.3,"h":4.3,"l":4.29,"n":17,"o":4.29,"t":"2026-10-07T17:30:00Z","v":1236,"vw":4.291874},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-07T17:45:00Z","v":118,"vw":4.3},{"c":4.33,"h":4.34,"l":4.31,"n":56,"o":4.31,"t":"2026-10-07T18:00:00Z","v":2133,"vw":4.323744},{"c":4.34,"h":4.345,"l":4.33,"n":85,"o":4.33,"t":"2026-10-07T18:15:00Z","v":2891,"vw":4.340539},{"c":4.3437,"h":4.3437,"l":4.33,"n":39,"o":4.34,"t":"2026-10-07T18:30:00Z","v":5868,"vw":4.335919},{"c":4.35,"h":4.35,"l":4.35,"n":35,"o":4.35,"t":"2026-10-07T18:45:00Z","v":1436,"vw":4.35},{"c":4.36,"h":4.36,"l":4.35,"n":10,"o":4.35,"t":"2026-10-07T19:00:00Z","v":496,"vw":4.3575},{"c":4.34,"h":4.349,"l":4.34,"n":80,"o":4.345,"t":"2026-10-07T19:15:00Z","v":3766,"vw":4.340965},{"c":4.33,"h":4.3499,"l":4.33,"n":72,"o":4.3499,"t":"2026-10-07T19:30:00Z","v":4329,"vw":4.335181},{"c":4.3,"h":4.335,"l":4.3,"n":343,"o":4.3278,"t":"2026-10-07T19:45:00Z","v":15131,"vw":4.323825},{"c":4.3,"h":4.3,"l":4.3,"n":15,"o":4.3,"t":"2026-10-07T20:00:00Z","v":14338,"vw":4.3},{"c":4.32,"h":4.34,"l":4.29,"n":18,"o":4.31,"t":"2026-10-08T13:30:00Z","v":3513,"vw":4.317057},{"c":4.33,"h":4.35,"l":4.32,"n":16,"o":4.32,"t":"2026-10-08T13:45:00Z","v":1087,"vw":4.345045},{"c":4.33,"h":4.35,"l":4.33,"n":19,"o":4.35,"t":"2026-10-08T14:00:00Z","v":753,"vw":4.34},{"c":4.285,"h":4.32,"l":4.275,"n":118,"o":4.32,"t":"2026-10-08T14:15:00Z","v":18981,"vw":4.283747},{"c":4.26,"h":4.28,"l":4.26,"n":24,"o":4.28,"t":"2026-10-08T14:30:00Z","v":5675,"vw":4.269613},{"c":4.27,"h":4.27,"l":4.27,"n":13,"o":4.27,"t":"2026-10-08T14:45:00Z","v":663,"vw":4.27},{"c":4.28,"h":4.28,"l":4.27,"n":15,"o":4.28,"t":"2026-10-08T15:00:00Z","v":755,"vw":4.276758},{"c":4.26,"h":4.27,"l":4.255,"n":30,"o":4.27,"t":"2026-10-08T15:15:00Z","v":1304,"vw":4.261667},{"c":4.29,"h":4.3,"l":4.26,"n":56,"o":4.26,"t":"2026-10-08T15:30:00Z","v":2876,"vw":4.274334},{"c":4.31,"h":4.31,"l":4.3099,"n":38,"o":4.3099,"t":"2026-10-08T16:00:00Z","v":2806,"vw":4.309995},{"c":4.32,"h":4.32,"l":4.32,"n":23,"o":4.32,"t":"2026-10-08T16:15:00Z","v":612,"vw":4.32},{"c":4.32,"h":4.3261,"l":4.32,"n":46,"o":4.32,"t":"2026-10-08T16:30:00Z","v":1819,"vw":4.320767},{"c":4.335,"h":4.35,"l":4.32,"n":60,"o":4.32,"t":"2026-10-08T16:45:00Z","v":3701,"vw":4.336496},{"c":4.33,"h":4.33,"l":4.32,"n":41,"o":4.33,"t":"2026-10-08T17:00:00Z","v":2568,"vw":4.32949},{"c":4.33,"h":4.34,"l":4.33,"n":43,"o":4.34,"t":"2026-10-08T17:15:00Z","v":1879,"vw":4.337778},{"c":4.35,"h":4.35,"l":4.3397,"n":56,"o":4.3397,"t":"2026-10-08T17:30:00Z","v":2048,"vw":4.345521},{"c":4.34,"h":4.34,"l":4.325,"n":56,"o":4.34,"t":"2026-10-08T17:45:00Z","v":7989,"vw":4.327634},{"c":4.325,"h":4.34,"l":4.325,"n":16,"o":4.34,"t":"2026-10-08T18:00:00Z","v":5898,"vw":4.330996},{"c":4.335,"h":4.335,"l":4.325,"n":31,"o":4.325,"t":"2026-10-08T18:15:00Z","v":1652,"vw":4.331202},{"c":4.335,"h":4.3399,"l":4.335,"n":21,"o":4.335,"t":"2026-10-08T18:30:00Z","v":840,"vw":4.335916},{"c":4.335,"h":4.335,"l":4.325,"n":48,"o":4.33,"t":"2026-10-08T18:45:00Z","v":3030,"vw":4.329261},{"c":4.335,"h":4.335,"l":4.335,"n":11,"o":4.335,"t":"2026-10-08T19:00:00Z","v":454,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":9,"o":4.335,"t":"2026-10-08T19:15:00Z","v":382,"vw":4.335},{"c":4.355,"h":4.36,"l":4.335,"n":90,"o":4.335,"t":"2026-10-08T19:30:00Z","v":3472,"vw":4.344191},{"c":4.36,"h":4.37,"l":4.34,"n":401,"o":4.36,"t":"2026-10-08T19:45:00Z","v":20774,"vw":4.356179},{"c":4.36,"h":4.36,"l":4.36,"n":10,"o":4.36,"t":"2026-10-08T20:00:00Z","v":63410,"vw":4.36},{"c":4.285,"h":4.36,"l":4.285,"n":11,"o":4.32,"t":"2026-10-09T13:30:00Z","v":2694,"vw":4.298545},{"c":4.3415,"h":4.3415,"l":4.3415,"n":3,"o":4.3415,"t":"2026-10-09T13:45:00Z","v":1017,"vw":4.3415},{"c":4.355,"h":4.355,"l":4.355,"n":6,"o":4.355,"t":"2026-10-09T14:00:00Z","v":349,"vw":4.355},{"c":4.355,"h":4.355,"l":4.355,"n":7,"o":4.355,"t":"2026-10-09T14:15:00Z","v":493,"vw":4.355},{"c":4.375,"h":4.375,"l":4.36,"n":13,"o":4.36,"t":"2026-10-09T14:30:00Z","v":1769,"vw":4.364648},{"c":4.375,"h":4.375,"l":4.375,"n":2,"o":4.375,"t":"2026-10-09T14:45:00Z","v":122,"vw":4.375},{"c":4.345,"h":4.36,"l":4.345,"n":59,"o":4.36,"t":"2026-10-09T15:00:00Z","v":2241,"vw":4.354167},{"c":4.37,"h":4.37,"l":4.36,"n":96,"o":4.36,"t":"2026-10-09T15:15:00Z","v":1288,"vw":4.363937},{"c":4.38,"h":4.38,"l":4.37,"n":67,"o":4.37,"t":"2026-10-09T15:30:00Z","v":12304,"vw":4.379908},{"c":4.38,"h":4.405,"l":4.38,"n":135,"o":4.39,"t":"2026-10-09T15:45:00Z","v":39574,"vw":4.397641},{"c":4.36,"h":4.38,"l":4.36,"n":30,"o":4.38,"t":"2026-10-09T16:00:00Z","v":954,"vw":4.373043},{"c":4.37,"h":4.37,"l":4.35,"n":22,"o":4.35,"t":"2026-10-09T16:15:00Z","v":10183,"vw":4.369443},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-09T16:30:00Z","v":1081,"vw":4.38},{"c":4.39,"h":4.39,"l":4.38,"n":26,"o":4.39,"t":"2026-10-09T16:45:00Z","v":1402,"vw":4.386364},{"c":4.385,"h":4.385,"l":4.385,"n":22,"o":4.385,"t":"2026-10-09T17:00:00Z","v":872,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":13,"o":4.385,"t":"2026-10-09T17:15:00Z","v":828,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":18,"o":4.385,"t":"2026-10-09T17:30:00Z","v":1817,"vw":4.385},{"c":4.395,"h":4.395,"l":4.39,"n":32,"o":4.39,"t":"2026-10-09T17:45:00Z","v":1895,"vw":4.392103},{"c":4.395,"h":4.4,"l":4.395,"n":112,"o":4.4,"t":"2026-10-09T18:00:00Z","v":9152,"vw":4.399614},{"c":4.395,"h":4.395,"l":4.395,"n":9,"o":4.395,"t":"2026-10-09T18:15:00Z","v":716,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":8,"o":4.395,"t":"2026-10-09T18:30:00Z","v":328,"vw":4.393279},{"c":4.395,"h":4.4,"l":4.39,"n":56,"o":4.395,"t":"2026-10-09T18:45:00Z","v":3012,"vw":4.393166},{"c":4.395,"h":4.395,"l":4.395,"n":17,"o":4.395,"t":"2026-10-09T19:00:00Z","v":828,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":79,"o":4.39,"t":"2026-10-09T19:15:00Z","v":3579,"vw":4.392108},{"c":4.395,"h":4.3993,"l":4.39,"n":19,"o":4.3993,"t":"2026-10-09T19:30:00Z","v":1838,"vw":4.396103},{"c":4.42,"h":4.42,"l":4.37,"n":426,"o":4.395,"t":"2026-10-09T19:45:00Z","v":34806,"vw":4.397855},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-09T20:00:00Z","v":13734,"vw":4.42},{"c":4.485,"h":4.5,"l":4.4283,"n":35,"o":4.46,"t":"2026-10-12T13:30:00Z","v":3244,"vw":4.481362},{"c":4.49,"h":4.5,"l":4.47,"n":27,"o":4.47,"t":"2026-10-12T13:45:00Z","v":3283,"vw":4.489643},{"c":4.42,"h":4.47,"l":4.41,"n":89,"o":4.47,"t":"2026-10-12T14:00:00Z","v":11125,"vw":4.421202},{"c":4.44,"h":4.445,"l":4.41,"n":75,"o":4.42,"t":"2026-10-12T14:30:00Z","v":7037,"vw":4.424228},{"c":4.43,"h":4.4599,"l":4.43,"n":41,"o":4.44,"t":"2026-10-12T14:45:00Z","v":3974,"vw":4.447277},{"c":4.46,"h":4.461,"l":4.445,"n":50,"o":4.445,"t":"2026-10-12T15:00:00Z","v":4298,"vw":4.452547},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-12T15:15:00Z","v":584,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":5,"o":4.46,"t":"2026-10-12T15:30:00Z","v":215,"vw":4.455},{"c":4.46,"h":4.46,"l":4.445,"n":23,"o":4.455,"t":"2026-10-12T15:45:00Z","v":1444,"vw":4.456},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-12T16:00:00Z","v":210,"vw":4.45},{"c":4.455,"h":4.4605,"l":4.44,"n":43,"o":4.4501,"t":"2026-10-12T16:15:00Z","v":22029,"vw":4.456697},{"c":4.49,"h":4.49,"l":4.46,"n":60,"o":4.46,"t":"2026-10-12T16:30:00Z","v":4571,"vw":4.469927},{"c":4.49,"h":4.49,"l":4.48,"n":10,"o":4.48,"t":"2026-10-12T16:45:00Z","v":492,"vw":4.487506},{"c":4.49,"h":4.4999,"l":4.49,"n":10,"o":4.49,"t":"2026-10-12T17:00:00Z","v":802,"vw":4.495812},{"c":4.488,"h":4.49,"l":4.488,"n":8,"o":4.49,"t":"2026-10-12T17:15:00Z","v":691,"vw":4.488355},{"c":4.48,"h":4.485,"l":4.475,"n":63,"o":4.485,"t":"2026-10-12T17:30:00Z","v":4309,"vw":4.480472},{"c":4.475,"h":4.475,"l":4.475,"n":16,"o":4.475,"t":"2026-10-12T17:45:00Z","v":578,"vw":4.475},{"c":4.485,"h":4.485,"l":4.475,"n":24,"o":4.475,"t":"2026-10-12T18:00:00Z","v":1255,"vw":4.478333},{"c":4.485,"h":4.485,"l":4.48,"n":23,"o":4.485,"t":"2026-10-12T18:15:00Z","v":1531,"vw":4.481311},{"c":4.48,"h":4.485,"l":4.475,"n":49,"o":4.485,"t":"2026-10-12T18:30:00Z","v":2072,"vw":4.481687},{"c":4.485,"h":4.485,"l":4.485,"n":11,"o":4.485,"t":"2026-10-12T18:45:00Z","v":320,"vw":4.485},{"c":4.485,"h":4.49,"l":4.485,"n":55,"o":4.485,"t":"2026-10-12T19:00:00Z","v":3608,"vw":4.488965},{"c":4.475,"h":4.48,"l":4.475,"n":31,"o":4.48,"t":"2026-10-12T19:15:00Z","v":2265,"vw":4.479104},{"c":4.475,"h":4.475,"l":4.475,"n":32,"o":4.475,"t":"2026-10-12T19:30:00Z","v":1831,"vw":4.475},{"c":4.46,"h":4.475,"l":4.44,"n":458,"o":4.47,"t":"2026-10-12T19:45:00Z","v":19817,"vw":4.459806},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-12T20:00:00Z","v":23197,"vw":4.46},{"c":4.575,"h":4.6099,"l":4.485,"n":92,"o":4.49,"t":"2026-10-13T13:30:00Z","v":12226,"vw":4.568133},{"c":4.5,"h":4.58,"l":4.5,"n":135,"o":4.5701,"t":"2026-10-13T13:45:00Z","v":18272,"vw":4.549773},{"c":4.5,"h":4.52,"l":4.49,"n":40,"o":4.49,"t":"2026-10-13T14:00:00Z","v":2292,"vw":4.496826},{"c":4.42,"h":4.47,"l":4.42,"n":43,"o":4.47,"t":"2026-10-13T14:15:00Z","v":10260,"vw":4.444615},{"c":4.42,"h":4.435,"l":4.42,"n":20,"o":4.42,"t":"2026-10-13T14:30:00Z","v":1449,"vw":4.424615},{"c":4.44,"h":4.44,"l":4.41,"n":56,"o":4.43,"t":"2026-10-13T14:45:00Z","v":3041,"vw":4.4235},{"c":4.43,"h":4.43,"l":4.41,"n":28,"o":4.43,"t":"2026-10-13T15:00:00Z","v":1959,"vw":4.4275},{"c":4.45,"h":4.46,"l":4.45,"n":25,"o":4.46,"t":"2026-10-13T15:15:00Z","v":4742,"vw":4.459083},{"c":4.43,"h":4.44,"l":4.43,"n":23,"o":4.44,"t":"2026-10-13T15:30:00Z","v":874,"vw":4.438},{"c":4.425,"h":4.43,"l":4.42,"n":46,"o":4.43,"t":"2026-10-13T15:45:00Z","v":2727,"vw":4.42202},{"c":4.43,"h":4.43,"l":4.42,"n":14,"o":4.42,"t":"2026-10-13T16:00:00Z","v":464,"vw":4.426667},{"c":4.41,"h":4.43,"l":4.41,"n":19,"o":4.43,"t":"2026-10-13T16:15:00Z","v":858,"vw":4.425},{"c":4.405,"h":4.405,"l":4.4,"n":6,"o":4.4,"t":"2026-10-13T16:30:00Z","v":315,"vw":4.401667},{"c":4.39,"h":4.4,"l":4.38,"n":57,"o":4.4,"t":"2026-10-13T16:45:00Z","v":3440,"vw":4.392944},{"c":4.41,"h":4.41,"l":4.38,"n":58,"o":4.38,"t":"2026-10-13T17:00:00Z","v":2737,"vw":4.402059},{"c":4.4,"h":4.4,"l":4.39,"n":39,"o":4.4,"t":"2026-10-13T17:15:00Z","v":2423,"vw":4.397772},{"c":4.4,"h":4.405,"l":4.39,"n":65,"o":4.405,"t":"2026-10-13T17:30:00Z","v":4581,"vw":4.401867},{"c":4.395,"h":4.4,"l":4.39,"n":16,"o":4.4,"t":"2026-10-13T17:45:00Z","v":839,"vw":4.396},{"c":4.4,"h":4.405,"l":4.395,"n":39,"o":4.395,"t":"2026-10-13T18:00:00Z","v":2060,"vw":4.399903},{"c":4.38,"h":4.39,"l":4.38,"n":34,"o":4.39,"t":"2026-10-13T18:15:00Z","v":1650,"vw":4.38625},{"c":4.37,"h":4.38,"l":4.37,"n":13,"o":4.38,"t":"2026-10-13T18:30:00Z","v":430,"vw":4.375},{"c":4.42,"h":4.43,"l":4.385,"n":84,"o":4.39,"t":"2026-10-13T18:45:00Z","v":5620,"vw":4.408301},{"c":4.41,"h":4.44,"l":4.4,"n":207,"o":4.42,"t":"2026-10-13T19:00:00Z","v":18600,"vw":4.416497},{"c":4.4288,"h":4.4288,"l":4.4,"n":166,"o":4.41,"t":"2026-10-13T19:15:00Z","v":11242,"vw":4.409389},{"c":4.435,"h":4.44,"l":4.42,"n":73,"o":4.425,"t":"2026-10-13T19:30:00Z","v":7287,"vw":4.428761},{"c":4.415,"h":4.44,"l":4.41,"n":394,"o":4.435,"t":"2026-10-13T19:45:00Z","v":21164,"vw":4.424754},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-13T20:00:00Z","v":22726,"vw":4.42},{"c":4.38,"h":4.38,"l":4.29,"n":21,"o":4.3,"t":"2026-10-14T13:30:00Z","v":3835,"vw":4.306392},{"c":4.38,"h":4.38,"l":4.35,"n":19,"o":4.37,"t":"2026-10-14T13:45:00Z","v":1370,"vw":4.366923},{"c":4.3101,"h":4.34,"l":4.31,"n":47,"o":4.33,"t":"2026-10-14T14:00:00Z","v":1648,"vw":4.316722},{"c":4.34,"h":4.34,"l":4.325,"n":37,"o":4.325,"t":"2026-10-14T14:15:00Z","v":1126,"vw":4.333514},{"c":4.335,"h":4.35,"l":4.335,"n":18,"o":4.35,"t":"2026-10-14T14:30:00Z","v":1654,"vw":4.340333},{"c":4.355,"h":4.355,"l":4.35,"n":20,"o":4.35,"t":"2026-10-14T14:45:00Z","v":1168,"vw":4.350575},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T15:00:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.36,"l":4.32,"n":122,"o":4.3401,"t":"2026-10-14T15:15:00Z","v":8924,"vw":4.342683},{"c":4.33,"h":4.33,"l":4.33,"n":10,"o":4.33,"t":"2026-10-14T15:30:00Z","v":476,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-14T15:45:00Z","v":326,"vw":4.33},{"c":4.34,"h":4.34,"l":4.32,"n":46,"o":4.32,"t":"2026-10-14T16:00:00Z","v":4004,"vw":4.331029},{"c":4.32,"h":4.34,"l":4.32,"n":38,"o":4.34,"t":"2026-10-14T16:15:00Z","v":2453,"vw":4.324444},{"c":4.34,"h":4.34,"l":4.31,"n":65,"o":4.31,"t":"2026-10-14T16:30:00Z","v":6601,"vw":4.318164},{"c":4.33,"h":4.335,"l":4.33,"n":18,"o":4.335,"t":"2026-10-14T16:45:00Z","v":837,"vw":4.332},{"c":4.305,"h":4.32,"l":4.29,"n":48,"o":4.32,"t":"2026-10-14T17:00:00Z","v":2601,"vw":4.313158},{"c":4.29,"h":4.32,"l":4.29,"n":208,"o":4.3,"t":"2026-10-14T17:15:00Z","v":17612,"vw":4.310435},{"c":4.3,"h":4.3,"l":4.275,"n":72,"o":4.28,"t":"2026-10-14T17:30:00Z","v":6076,"vw":4.283778},{"c":4.3,"h":4.3,"l":4.29,"n":71,"o":4.29,"t":"2026-10-14T17:45:00Z","v":6187,"vw":4.299629},{"c":4.315,"h":4.32,"l":4.29,"n":82,"o":4.29,"t":"2026-10-14T18:00:00Z","v":6524,"vw":4.307001},{"c":4.32,"h":4.32,"l":4.31,"n":49,"o":4.31,"t":"2026-10-14T18:15:00Z","v":1515,"vw":4.314325},{"c":4.315,"h":4.325,"l":4.315,"n":20,"o":4.325,"t":"2026-10-14T18:30:00Z","v":1498,"vw":4.32},{"c":4.34,"h":4.34,"l":4.31,"n":66,"o":4.31,"t":"2026-10-14T18:45:00Z","v":3173,"vw":4.320801},{"c":4.345,"h":4.35,"l":4.34,"n":33,"o":4.34,"t":"2026-10-14T19:00:00Z","v":1246,"vw":4.346911},{"c":4.3542,"h":4.355,"l":4.345,"n":29,"o":4.345,"t":"2026-10-14T19:15:00Z","v":1237,"vw":4.350908},{"c":4.349,"h":4.355,"l":4.34,"n":85,"o":4.355,"t":"2026-10-14T19:30:00Z","v":3776,"vw":4.345944},{"c":4.4,"h":4.4,"l":4.34,"n":445,"o":4.34,"t":"2026-10-14T19:45:00Z","v":19755,"vw":4.375072},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-10-14T20:00:00Z","v":18746,"vw":4.4},{"c":4.5,"h":4.5,"l":4.435,"n":26,"o":4.45,"t":"2026-10-15T13:30:00Z","v":1793,"vw":4.456524},{"c":4.48,"h":4.5,"l":4.4501,"n":85,"o":4.5,"t":"2026-10-15T13:45:00Z","v":6193,"vw":4.476834},{"c":4.55,"h":4.55,"l":4.5,"n":195,"o":4.5,"t":"2026-10-15T14:00:00Z","v":8704,"vw":4.519821},{"c":4.52,"h":4.54,"l":4.512,"n":43,"o":4.54,"t":"2026-10-15T14:15:00Z","v":3695,"vw":4.521708},{"c":4.53,"h":4.53,"l":4.52,"n":57,"o":4.52,"t":"2026-10-15T14:30:00Z","v":1815,"vw":4.521443},{"c":4.54,"h":4.545,"l":4.5,"n":155,"o":4.52,"t":"2026-10-15T14:45:00Z","v":9626,"vw":4.513869},{"c":4.55,"h":4.55,"l":4.55,"n":10,"o":4.55,"t":"2026-10-15T15:00:00Z","v":260,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":28,"o":4.54,"t":"2026-10-15T15:15:00Z","v":1545,"vw":4.540909},{"c":4.55,"h":4.55,"l":4.545,"n":34,"o":4.55,"t":"2026-10-15T15:30:00Z","v":1675,"vw":4.549627},{"c":4.55,"h":4.5599,"l":4.5433,"n":21,"o":4.5599,"t":"2026-10-15T15:45:00Z","v":1565,"vw":4.546265},{"c":4.57,"h":4.57,"l":4.5401,"n":57,"o":4.5401,"t":"2026-10-15T16:00:00Z","v":6100,"vw":4.558993},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-15T16:15:00Z","v":1321,"vw":4.57},{"c":4.57,"h":4.59,"l":4.5608,"n":73,"o":4.57,"t":"2026-10-15T16:30:00Z","v":4841,"vw":4.575535},{"c":4.5401,"h":4.58,"l":4.54,"n":89,"o":4.57,"t":"2026-10-15T16:45:00Z","v":29387,"vw":4.553744},{"c":4.5401,"h":4.5401,"l":4.54,"n":9,"o":4.54,"t":"2026-10-15T17:15:00Z","v":215,"vw":4.54005},{"c":4.54,"h":4.55,"l":4.53,"n":105,"o":4.55,"t":"2026-10-15T17:30:00Z","v":5605,"vw":4.540148},{"c":4.59,"h":4.6,"l":4.55,"n":95,"o":4.55,"t":"2026-10-15T17:45:00Z","v":5112,"vw":4.576118},{"c":4.58,"h":4.6,"l":4.58,"n":113,"o":4.59,"t":"2026-10-15T18:00:00Z","v":4725,"vw":4.590479},{"c":4.585,"h":4.59,"l":4.58,"n":84,"o":4.59,"t":"2026-10-15T18:15:00Z","v":3025,"vw":4.586543},{"c":4.585,"h":4.585,"l":4.57,"n":129,"o":4.585,"t":"2026-10-15T18:30:00Z","v":5566,"vw":4.582222},{"c":4.605,"h":4.605,"l":4.575,"n":112,"o":4.585,"t":"2026-10-15T18:45:00Z","v":5547,"vw":4.586652},{"c":4.64,"h":4.64,"l":4.61,"n":125,"o":4.61,"t":"2026-10-15T19:00:00Z","v":6048,"vw":4.625889},{"c":4.645,"h":4.65,"l":4.635,"n":179,"o":4.64,"t":"2026-10-15T19:15:00Z","v":12712,"vw":4.643451},{"c":4.65,"h":4.66,"l":4.64,"n":151,"o":4.65,"t":"2026-10-15T19:30:00Z","v":7871,"vw":4.650874},{"c":4.68,"h":4.685,"l":4.64,"n":647,"o":4.65,"t":"2026-10-15T19:45:00Z","v":30934,"vw":4.661339},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-15T20:00:00Z","v":21439,"vw":4.69},{"c":4.66,"h":4.74,"l":4.6,"n":44,"o":4.74,"t":"2026-10-16T13:30:00Z","v":6252,"vw":4.720419},{"c":4.63,"h":4.67,"l":4.63,"n":50,"o":4.64,"t":"2026-10-16T13:45:00Z","v":6953,"vw":4.649294},{"c":4.56,"h":4.62,"l":4.56,"n":37,"o":4.62,"t":"2026-10-16T14:00:00Z","v":2678,"vw":4.570947},{"c":4.52,"h":4.565,"l":4.52,"n":24,"o":4.565,"t":"2026-10-16T14:15:00Z","v":1839,"vw":4.543871},{"c":4.4976,"h":4.52,"l":4.4976,"n":59,"o":4.51,"t":"2026-10-16T14:30:00Z","v":5007,"vw":4.513228},{"c":4.54,"h":4.54,"l":4.52,"n":26,"o":4.52,"t":"2026-10-16T14:45:00Z","v":1670,"vw":4.526452},{"c":4.49,"h":4.52,"l":4.48,"n":90,"o":4.52,"t":"2026-10-16T15:00:00Z","v":3011,"vw":4.498696},{"c":4.51,"h":4.51,"l":4.46,"n":123,"o":4.47,"t":"2026-10-16T15:30:00Z","v":6814,"vw":4.49259},{"c":4.5,"h":4.51,"l":4.5,"n":64,"o":4.51,"t":"2026-10-16T15:45:00Z","v":1927,"vw":4.506643},{"c":4.5,"h":4.5,"l":4.48,"n":71,"o":4.49,"t":"2026-10-16T16:00:00Z","v":3568,"vw":4.489546},{"c":4.5,"h":4.5,"l":4.49,"n":37,"o":4.5,"t":"2026-10-16T16:15:00Z","v":1877,"vw":4.499167},{"c":4.49,"h":4.5,"l":4.49,"n":28,"o":4.5,"t":"2026-10-16T16:30:00Z","v":1171,"vw":4.49625},{"c":4.4798,"h":4.5,"l":4.47,"n":41,"o":4.5,"t":"2026-10-16T16:45:00Z","v":3875,"vw":4.479744},{"c":4.48,"h":4.49,"l":4.47,"n":41,"o":4.49,"t":"2026-10-16T17:00:00Z","v":2786,"vw":4.480842},{"c":4.48,"h":4.48,"l":4.4701,"n":9,"o":4.48,"t":"2026-10-16T17:30:00Z","v":1007,"vw":4.476568},{"c":4.46,"h":4.48,"l":4.46,"n":155,"o":4.47,"t":"2026-10-16T17:45:00Z","v":15685,"vw":4.46698},{"c":4.42,"h":4.48,"l":4.42,"n":139,"o":4.47,"t":"2026-10-16T18:00:00Z","v":6455,"vw":4.43826},{"c":4.43,"h":4.44,"l":4.42,"n":58,"o":4.43,"t":"2026-10-16T18:15:00Z","v":3477,"vw":4.426601},{"c":4.46,"h":4.46,"l":4.42,"n":84,"o":4.425,"t":"2026-10-16T18:30:00Z","v":9979,"vw":4.429595},{"c":4.445,"h":4.46,"l":4.44,"n":65,"o":4.45,"t":"2026-10-16T18:45:00Z","v":3460,"vw":4.446822},{"c":4.45,"h":4.456,"l":4.43,"n":114,"o":4.45,"t":"2026-10-16T19:00:00Z","v":14330,"vw":4.452693},{"c":4.48,"h":4.48,"l":4.45,"n":124,"o":4.45,"t":"2026-10-16T19:15:00Z","v":8157,"vw":4.468188},{"c":4.4511,"h":4.48,"l":4.4511,"n":136,"o":4.48,"t":"2026-10-16T19:30:00Z","v":11044,"vw":4.469039},{"c":4.43,"h":4.47,"l":4.43,"n":401,"o":4.45,"t":"2026-10-16T19:45:00Z","v":34187,"vw":4.447676},{"c":4.44,"h":4.44,"l":4.44,"n":8,"o":4.44,"t":"2026-10-16T20:00:00Z","v":25503,"vw":4.44},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T08:00:00Z","v":100,"vw":4.46},{"c":4.475,"h":4.475,"l":4.4,"n":45,"o":4.4,"t":"2026-10-19T13:30:00Z","v":5307,"vw":4.43059},{"c":4.5199,"h":4.52,"l":4.475,"n":27,"o":4.475,"t":"2026-10-19T13:45:00Z","v":2768,"vw":4.493157},{"c":4.535,"h":4.535,"l":4.505,"n":43,"o":4.505,"t":"2026-10-19T14:00:00Z","v":3653,"vw":4.532643},{"c":4.52,"h":4.55,"l":4.52,"n":63,"o":4.535,"t":"2026-10-19T14:15:00Z","v":4041,"vw":4.532504},{"c":4.47,"h":4.5,"l":4.47,"n":37,"o":4.5,"t":"2026-10-19T14:30:00Z","v":1123,"vw":4.486981},{"c":4.49,"h":4.5,"l":4.475,"n":104,"o":4.5,"t":"2026-10-19T14:45:00Z","v":5153,"vw":4.492404},{"c":4.51,"h":4.51,"l":4.51,"n":6,"o":4.51,"t":"2026-10-19T15:00:00Z","v":170,"vw":4.51},{"c":4.52,"h":4.52,"l":4.51,"n":62,"o":4.51,"t":"2026-10-19T15:15:00Z","v":2224,"vw":4.514415},{"c":4.54,"h":4.54,"l":4.53,"n":29,"o":4.53,"t":"2026-10-19T15:30:00Z","v":1605,"vw":4.535189},{"c":4.53,"h":4.54,"l":4.53,"n":34,"o":4.54,"t":"2026-10-19T15:45:00Z","v":1295,"vw":4.53875},{"c":4.53,"h":4.531,"l":4.53,"n":19,"o":4.531,"t":"2026-10-19T16:00:00Z","v":1250,"vw":4.530111},{"c":4.51,"h":4.52,"l":4.495,"n":89,"o":4.52,"t":"2026-10-19T16:15:00Z","v":6422,"vw":4.501072},{"c":4.5,"h":4.515,"l":4.5,"n":17,"o":4.5,"t":"2026-10-19T16:30:00Z","v":956,"vw":4.502953},{"c":4.51,"h":4.52,"l":4.51,"n":32,"o":4.515,"t":"2026-10-19T16:45:00Z","v":1410,"vw":4.512401},{"c":4.52,"h":4.52,"l":4.51,"n":15,"o":4.51,"t":"2026-10-19T17:00:00Z","v":1138,"vw":4.519},{"c":4.52,"h":4.525,"l":4.51,"n":36,"o":4.51,"t":"2026-10-19T17:15:00Z","v":1674,"vw":4.520417},{"c":4.54,"h":4.54,"l":4.525,"n":42,"o":4.525,"t":"2026-10-19T17:30:00Z","v":1998,"vw":4.529286},{"c":4.536,"h":4.536,"l":4.525,"n":46,"o":4.525,"t":"2026-10-19T17:45:00Z","v":1389,"vw":4.5291},{"c":4.55,"h":4.575,"l":4.535,"n":175,"o":4.535,"t":"2026-10-19T18:00:00Z","v":9342,"vw":4.553334},{"c":4.55,"h":4.55,"l":4.55,"n":12,"o":4.55,"t":"2026-10-19T18:15:00Z","v":401,"vw":4.55},{"c":4.54,"h":4.5599,"l":4.54,"n":9,"o":4.54,"t":"2026-10-19T18:30:00Z","v":656,"vw":4.544126},{"c":4.54,"h":4.555,"l":4.54,"n":108,"o":4.55,"t":"2026-10-19T18:45:00Z","v":8646,"vw":4.542322},{"c":4.53,"h":4.54,"l":4.53,"n":24,"o":4.54,"t":"2026-10-19T19:00:00Z","v":1113,"vw":4.53858},{"c":4.53,"h":4.55,"l":4.53,"n":88,"o":4.54,"t":"2026-10-19T19:15:00Z","v":8393,"vw":4.541799},{"c":4.525,"h":4.54,"l":4.525,"n":66,"o":4.535,"t":"2026-10-19T19:30:00Z","v":5120,"vw":4.536094},{"c":4.495,"h":4.525,"l":4.48,"n":493,"o":4.525,"t":"2026-10-19T19:45:00Z","v":24220,"vw":4.502223},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-19T20:00:00Z","v":23473,"vw":4.5},{"c":4.555,"h":4.555,"l":4.51,"n":28,"o":4.52,"t":"2026-10-20T13:30:00Z","v":2637,"vw":4.537095},{"c":4.6,"h":4.6,"l":4.57,"n":21,"o":4.58,"t":"2026-10-20T13:45:00Z","v":1219,"vw":4.589063},{"c":4.59,"h":4.64,"l":4.59,"n":114,"o":4.64,"t":"2026-10-20T14:00:00Z","v":4359,"vw":4.604156},{"c":4.6,"h":4.6,"l":4.58,"n":55,"o":4.6,"t":"2026-10-20T14:30:00Z","v":2854,"vw":4.594859},{"c":4.6,"h":4.61,"l":4.59,"n":52,"o":4.61,"t":"2026-10-20T14:45:00Z","v":2069,"vw":4.599565},{"c":4.6,"h":4.62,"l":4.6,"n":50,"o":4.61,"t":"2026-10-20T15:00:00Z","v":2196,"vw":4.60933},{"c":4.62,"h":4.62,"l":4.6,"n":49,"o":4.61,"t":"2026-10-20T15:15:00Z","v":3268,"vw":4.605106},{"c":4.63,"h":4.63,"l":4.63,"n":13,"o":4.63,"t":"2026-10-20T15:30:00Z","v":378,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-20T15:45:00Z","v":137,"vw":4.63},{"c":4.65,"h":4.65,"l":4.63,"n":107,"o":4.64,"t":"2026-10-20T16:00:00Z","v":7204,"vw":4.639545},{"c":4.66,"h":4.66,"l":4.66,"n":8,"o":4.66,"t":"2026-10-20T16:15:00Z","v":301,"vw":4.66},{"c":4.68,"h":4.685,"l":4.66,"n":131,"o":4.66,"t":"2026-10-20T16:30:00Z","v":4323,"vw":4.669423},{"c":4.675,"h":4.68,"l":4.67,"n":73,"o":4.68,"t":"2026-10-20T16:45:00Z","v":3759,"vw":4.673134},{"c":4.64,"h":4.67,"l":4.64,"n":101,"o":4.66,"t":"2026-10-20T17:00:00Z","v":5554,"vw":4.65935},{"c":4.64,"h":4.645,"l":4.64,"n":32,"o":4.64,"t":"2026-10-20T17:15:00Z","v":1010,"vw":4.64195},{"c":4.645,"h":4.645,"l":4.645,"n":15,"o":4.645,"t":"2026-10-20T17:30:00Z","v":669,"vw":4.645},{"c":4.64,"h":4.645,"l":4.63,"n":44,"o":4.645,"t":"2026-10-20T17:45:00Z","v":2239,"vw":4.638884},{"c":4.635,"h":4.635,"l":4.63,"n":16,"o":4.63,"t":"2026-10-20T18:00:00Z","v":700,"vw":4.632},{"c":4.63,"h":4.635,"l":4.63,"n":51,"o":4.635,"t":"2026-10-20T18:15:00Z","v":1646,"vw":4.632417},{"c":4.615,"h":4.63,"l":4.61,"n":103,"o":4.63,"t":"2026-10-20T18:30:00Z","v":4173,"vw":4.620399},{"c":4.61,"h":4.62,"l":4.605,"n":122,"o":4.62,"t":"2026-10-20T18:45:00Z","v":8980,"vw":4.614085},{"c":4.625,"h":4.625,"l":4.61,"n":74,"o":4.61,"t":"2026-10-20T19:00:00Z","v":4156,"vw":4.616598},{"c":4.615,"h":4.625,"l":4.605,"n":146,"o":4.625,"t":"2026-10-20T19:15:00Z","v":8177,"vw":4.610884},{"c":4.64,"h":4.65,"l":4.62,"n":186,"o":4.62,"t":"2026-10-20T19:30:00Z","v":9659,"vw":4.635835},{"c":4.67,"h":4.67,"l":4.62,"n":514,"o":4.645,"t":"2026-10-20T19:45:00Z","v":37309,"vw":4.641929},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-10-20T20:00:00Z","v":31999,"vw":4.67},{"c":4.755,"h":4.78,"l":4.62,"n":108,"o":4.69,"t":"2026-10-21T13:30:00Z","v":22502,"vw":4.722498},{"c":4.68,"h":4.755,"l":4.64,"n":150,"o":4.75,"t":"2026-10-21T13:45:00Z","v":38986,"vw":4.686404},{"c":4.66,"h":4.68,"l":4.64,"n":48,"o":4.66,"t":"2026-10-21T14:00:00Z","v":2676,"vw":4.661504},{"c":4.65,"h":4.68,"l":4.65,"n":16,"o":4.665,"t":"2026-10-21T14:15:00Z","v":735,"vw":4.665},{"c":4.67,"h":4.69,"l":4.65,"n":144,"o":4.65,"t":"2026-10-21T14:30:00Z","v":6391,"vw":4.675841},{"c":4.705,"h":4.7199,"l":4.6795,"n":77,"o":4.6799,"t":"2026-10-21T14:45:00Z","v":4229,"vw":4.693709},{"c":4.7035,"h":4.705,"l":4.7035,"n":17,"o":4.705,"t":"2026-10-21T15:00:00Z","v":658,"vw":4.704321},{"c":4.675,"h":4.705,"l":4.67,"n":60,"o":4.705,"t":"2026-10-21T15:15:00Z","v":5899,"vw":4.686493},{"c":4.685,"h":4.69,"l":4.68,"n":63,"o":4.68,"t":"2026-10-21T15:30:00Z","v":5044,"vw":4.685333},{"c":4.705,"h":4.71,"l":4.6962,"n":34,"o":4.7,"t":"2026-10-21T15:45:00Z","v":2516,"vw":4.702039},{"c":4.695,"h":4.695,"l":4.69,"n":50,"o":4.69,"t":"2026-10-21T16:00:00Z","v":2903,"vw":4.692753},{"c":4.705,"h":4.72,"l":4.695,"n":35,"o":4.695,"t":"2026-10-21T16:15:00Z","v":4661,"vw":4.701695},{"c":4.725,"h":4.725,"l":4.705,"n":36,"o":4.72,"t":"2026-10-21T16:30:00Z","v":2046,"vw":4.717143},{"c":4.73,"h":4.74,"l":4.71,"n":35,"o":4.725,"t":"2026-10-21T16:45:00Z","v":1349,"vw":4.7245},{"c":4.72,"h":4.72,"l":4.71,"n":59,"o":4.72,"t":"2026-10-21T17:00:00Z","v":4682,"vw":4.713347},{"c":4.765,"h":4.77,"l":4.71,"n":137,"o":4.71,"t":"2026-10-21T17:15:00Z","v":12481,"vw":4.738845},{"c":4.77,"h":4.77,"l":4.75,"n":56,"o":4.765,"t":"2026-10-21T17:30:00Z","v":2223,"vw":4.766616},{"c":4.76,"h":4.78,"l":4.75,"n":55,"o":4.77,"t":"2026-10-21T17:45:00Z","v":4813,"vw":4.763992},{"c":4.76,"h":4.77,"l":4.76,"n":26,"o":4.76,"t":"2026-10-21T18:00:00Z","v":1185,"vw":4.764167},{"c":4.8001,"h":4.82,"l":4.76,"n":212,"o":4.77,"t":"2026-10-21T18:15:00Z","v":28589,"vw":4.791975},{"c":4.805,"h":4.81,"l":4.8,"n":43,"o":4.81,"t":"2026-10-21T18:30:00Z","v":2134,"vw":4.804315},{"c":4.755,"h":4.81,"l":4.75,"n":123,"o":4.81,"t":"2026-10-21T18:45:00Z","v":7818,"vw":4.784006},{"c":4.73,"h":4.75,"l":4.715,"n":78,"o":4.74,"t":"2026-10-21T19:00:00Z","v":5039,"vw":4.733783},{"c":4.765,"h":4.765,"l":4.73,"n":66,"o":4.73,"t":"2026-10-21T19:15:00Z","v":4299,"vw":4.74861},{"c":4.79,"h":4.8,"l":4.765,"n":99,"o":4.765,"t":"2026-10-21T19:30:00Z","v":7775,"vw":4.786086},{"c":4.78,"h":4.81,"l":4.775,"n":408,"o":4.8,"t":"2026-10-21T19:45:00Z","v":24940,"vw":4.792111},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-21T20:00:00Z","v":17970,"vw":4.79},{"c":4.88,"h":4.93,"l":4.715,"n":92,"o":4.82,"t":"2026-10-22T13:30:00Z","v":17351,"vw":4.835386},{"c":4.86,"h":4.88,"l":4.85,"n":21,"o":4.88,"t":"2026-10-22T13:45:00Z","v":2501,"vw":4.868314},{"c":4.88,"h":4.88,"l":4.84,"n":64,"o":4.87,"t":"2026-10-22T14:00:00Z","v":5390,"vw":4.855437},{"c":4.83,"h":4.8701,"l":4.83,"n":38,"o":4.87,"t":"2026-10-22T14:15:00Z","v":3692,"vw":4.859802},{"c":4.86,"h":4.86,"l":4.83,"n":53,"o":4.83,"t":"2026-10-22T14:30:00Z","v":2825,"vw":4.845915},{"c":4.86,"h":4.87,"l":4.84,"n":111,"o":4.87,"t":"2026-10-22T14:45:00Z","v":9864,"vw":4.862887},{"c":4.855,"h":4.87,"l":4.84,"n":38,"o":4.87,"t":"2026-10-22T15:00:00Z","v":1658,"vw":4.853983},{"c":4.84,"h":4.87,"l":4.83,"n":80,"o":4.87,"t":"2026-10-22T15:15:00Z","v":4198,"vw":4.862271},{"c":4.86,"h":4.87,"l":4.85,"n":107,"o":4.85,"t":"2026-10-22T15:30:00Z","v":10840,"vw":4.858452},{"c":4.84,"h":4.87,"l":4.84,"n":80,"o":4.86,"t":"2026-10-22T15:45:00Z","v":6989,"vw":4.863027},{"c":4.83,"h":4.85,"l":4.83,"n":27,"o":4.85,"t":"2026-10-22T16:00:00Z","v":1513,"vw":4.840258},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T16:15:00Z","v":100,"vw":4.83},{"c":4.85,"h":4.865,"l":4.84,"n":113,"o":4.84,"t":"2026-10-22T16:30:00Z","v":7172,"vw":4.853527},{"c":4.865,"h":4.865,"l":4.81,"n":170,"o":4.84,"t":"2026-10-22T16:45:00Z","v":10082,"vw":4.840425},{"c":4.8588,"h":4.865,"l":4.85,"n":88,"o":4.865,"t":"2026-10-22T17:00:00Z","v":3791,"vw":4.85716},{"c":4.83,"h":4.855,"l":4.83,"n":82,"o":4.85,"t":"2026-10-22T17:15:00Z","v":3800,"vw":4.842614},{"c":4.84,"h":4.84,"l":4.83,"n":81,"o":4.83,"t":"2026-10-22T17:30:00Z","v":4232,"vw":4.837515},{"c":4.85,"h":4.86,"l":4.84,"n":57,"o":4.84,"t":"2026-10-22T17:45:00Z","v":4041,"vw":4.851452},{"c":4.86,"h":4.88,"l":4.84,"n":213,"o":4.85,"t":"2026-10-22T18:00:00Z","v":20362,"vw":4.868138},{"c":4.885,"h":4.89,"l":4.86,"n":198,"o":4.865,"t":"2026-10-22T18:15:00Z","v":14177,"vw":4.875884},{"c":4.885,"h":4.89,"l":4.885,"n":55,"o":4.885,"t":"2026-10-22T18:30:00Z","v":3101,"vw":4.88717},{"c":4.86,"h":4.885,"l":4.86,"n":139,"o":4.885,"t":"2026-10-22T18:45:00Z","v":8146,"vw":4.878799},{"c":4.87,"h":4.89,"l":4.85,"n":254,"o":4.865,"t":"2026-10-22T19:00:00Z","v":15576,"vw":4.86837},{"c":4.87,"h":4.88,"l":4.86,"n":193,"o":4.87,"t":"2026-10-22T19:15:00Z","v":13404,"vw":4.869516},{"c":4.91,"h":4.92,"l":4.86,"n":319,"o":4.87,"t":"2026-10-22T19:30:00Z","v":20362,"vw":4.892391},{"c":4.94,"h":4.95,"l":4.9,"n":519,"o":4.91,"t":"2026-10-22T19:45:00Z","v":37835,"vw":4.92724},{"c":4.93,"h":4.93,"l":4.93,"n":11,"o":4.93,"t":"2026-10-22T20:00:00Z","v":24126,"vw":4.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.49903301621154583,"strike":7.403301621154583,"iv":2.060739849772018,"gamma":0.13316117106385053,"theta":-0.018357057759169446,"vega":0.005112117689001581,"rho":0.0009639440803698678,"breakevenPct":60.290763435418434},{"delta":0.4,"premium":0.4925040257012851,"strike":6.750402570128513,"iv":1.7461238703034923,"gamma":0.18325097753236338,"theta":-0.015782467964171404,"vega":0.005220830707615129,"rho":0.0011613560796694582,"breakevenPct":46.91494109188232},{"delta":0.45,"premium":0.4859750351910244,"strike":6.097503519102444,"iv":1.431507890834967,"gamma":0.2333407840008762,"theta":-0.013207878169173364,"vega":0.005329543726228676,"rho":0.0013587680789690483,"breakevenPct":33.539118748346226},{"delta":0.5,"premium":0.47944604468076374,"strike":5.444604468076376,"iv":1.1168919113664417,"gamma":0.283430590469389,"theta":-0.010633288374175326,"vega":0.005438256744842224,"rho":0.0015561800782686386,"breakevenPct":20.163296404810126},{"delta":0.55,"premium":0.5585073557495768,"strike":4.899388728012558,"iv":0.9482015734260587,"gamma":0.3066674006438676,"theta":-0.008795548304321957,"vega":0.005365042060732857,"rho":0.0016875043570600647,"breakevenPct":10.707831313633566},{"delta":0.6,"premium":0.8202610343642663,"strike":4.584022850163534,"iv":1.0909892936836307,"gamma":0.2725865313833059,"theta":-0.008530612843502958,"vega":0.004903502973981614,"rho":0.001677764497712051,"breakevenPct":9.620362769326588},{"delta":0.65,"premium":1.0820147129789564,"strike":4.26865697231451,"iv":1.233777013941203,"gamma":0.2385056621227441,"theta":-0.00826567738268396,"vega":0.004441963887230369,"rho":0.0016680246383640374,"breakevenPct":8.532894225019609},{"delta":0.7,"premium":1.343768391593646,"strike":3.9532910944654867,"iv":1.376564734198775,"gamma":0.2044247928621824,"theta":-0.008000741921864963,"vega":0.003980424800479126,"rho":0.0016582847790160237,"breakevenPct":7.445425680712631},{"delta":0.75,"premium":1.6055220702083361,"strike":3.637925216616462,"iv":1.5193524544563473,"gamma":0.1703439236016206,"theta":-0.007735806461045965,"vega":0.0035188857137278817,"rho":0.00164854491966801,"breakevenPct":6.357957136405652},{"delta":0.8,"premium":1.8672757488230265,"strike":3.322559338767438,"iv":1.6621401747139197,"gamma":0.13626305434105881,"theta":-0.0074708710002269665,"vega":0.0030573466269766376,"rho":0.001638805060319996,"breakevenPct":5.270488592098672},{"delta":0.85,"premium":2.129029427437716,"strike":3.007193460918414,"iv":1.8049278949714918,"gamma":0.10218218508049706,"theta":-0.007205935539407969,"vega":0.0025958075402253943,"rho":0.0016290652009719824,"breakevenPct":4.183020047791694},{"delta":0.9,"premium":2.390783106052406,"strike":2.69182758306939,"iv":1.947715615229064,"gamma":0.06810131581993528,"theta":-0.0069410000785889705,"vega":0.00213426845347415,"rho":0.0016193253416239687,"breakevenPct":3.0955515034847148}],"put":[{"delta":0.1,"premium":0.198340064653973,"strike":2.5972502693915542,"iv":2.3107057129178648,"gamma":0.05463613606826394,"theta":-0.008951576475209515,"vega":0.0023134876165197245,"rho":-0.0005519509604663432,"breakevenPct":51.34056379842634},{"delta":0.15,"premium":0.2841525550328461,"strike":2.9548023126368586,"iv":2.1675947437336585,"gamma":0.07777063962953418,"theta":-0.009464734737827146,"vega":0.002787671006918575,"rho":-0.0008167709134352605,"breakevenPct":45.828605322433816},{"delta":0.2,"premium":0.36996504541171915,"strike":3.3123543558821633,"iv":2.0244837745494526,"gamma":0.10090514319080444,"theta":-0.009977893000444778,"vega":0.0032618543973174253,"rho":-0.001081590866404178,"breakevenPct":40.316646846441294},{"delta":0.25,"premium":0.4557775357905922,"strike":3.669906399127467,"iv":1.8813728053652465,"gamma":0.12403964675207468,"theta":-0.01049105126306241,"vega":0.003736037787716276,"rho":-0.0013464108193730951,"breakevenPct":34.80468837044877},{"delta":0.3,"premium":0.5415900261694653,"strike":4.027458442372772,"iv":1.7382618361810405,"gamma":0.14717415031334494,"theta":-0.011004209525680042,"vega":0.004210221178115127,"rho":-0.0016112307723420123,"breakevenPct":29.292729894456254},{"delta":0.35,"premium":0.6274025165483383,"strike":4.385010485618077,"iv":1.5951508669968344,"gamma":0.1703086538746152,"theta":-0.011517367788297673,"vega":0.004684404568513977,"rho":-0.0018760507253109296,"breakevenPct":23.780771418463733},{"delta":0.4,"premium":0.7132150069272116,"strike":4.742562528863381,"iv":1.4520398978126283,"gamma":0.19344315743588547,"theta":-0.012030526050915305,"vega":0.005158587958912828,"rho":-0.0021408706782798472,"breakevenPct":18.268812942471207},{"delta":0.45,"premium":0.872468353074925,"strike":5.11743175069268,"iv":1.3659025474325965,"gamma":0.20673530740188584,"theta":-0.012412446466647381,"vega":0.005455404097902937,"rho":-0.002463605333400698,"breakevenPct":13.895265768402524},{"delta":0.5,"premium":1.2205696140567996,"strike":5.536830860309397,"iv":1.4262687882632983,"gamma":0.1947185481229067,"theta":-0.01245689813324517,"vega":0.005296133018984857,"rho":-0.0029352635083408065,"breakevenPct":12.44906194213798},{"delta":0.55,"premium":1.5686708750386746,"strike":5.956229969926114,"iv":1.4866350290940002,"gamma":0.18270178884392757,"theta":-0.012501349799842958,"vega":0.0051368619400667765,"rho":-0.0034069216832809156,"breakevenPct":11.002858115873437},{"delta":0.6,"premium":1.916772136020549,"strike":6.37562907954283,"iv":1.547001269924702,"gamma":0.17068502956494844,"theta":-0.012545801466440746,"vega":0.004977590861148696,"rho":-0.003878579858221024,"breakevenPct":9.556654289608897},{"delta":0.65,"premium":2.264873397002424,"strike":6.795028189159547,"iv":1.607367510755404,"gamma":0.1586682702859693,"theta":-0.012590253133038536,"vega":0.004818319782230616,"rho":-0.004350238033161133,"breakevenPct":8.110450463344353},{"delta":0.7,"premium":2.6129746579842985,"strike":7.214427298776263,"iv":1.6677337515861057,"gamma":0.14665151100699014,"theta":-0.012634704799636324,"vega":0.004659048703312536,"rho":-0.00482189620810124,"breakevenPct":6.664246637079812}]},"raw":{"call":[{"delta":0.35,"premium":0.49903301621154583,"strike":7.403301621154583,"iv":2.060739849772018,"gamma":0.13316117106385053,"theta":-0.018357057759169446,"vega":0.005112117689001581,"rho":0.0009639440803698678,"breakevenPct":60.290763435418434},{"delta":0.4,"premium":0.4925040257012851,"strike":6.750402570128513,"iv":1.7461238703034923,"gamma":0.18325097753236338,"theta":-0.015782467964171404,"vega":0.005220830707615129,"rho":0.0011613560796694582,"breakevenPct":46.91494109188232},{"delta":0.45,"premium":0.4859750351910244,"strike":6.097503519102444,"iv":1.431507890834967,"gamma":0.2333407840008762,"theta":-0.013207878169173364,"vega":0.005329543726228676,"rho":0.0013587680789690483,"breakevenPct":33.539118748346226},{"delta":0.5,"premium":0.47944604468076374,"strike":5.444604468076376,"iv":1.1168919113664417,"gamma":0.283430590469389,"theta":-0.010633288374175326,"vega":0.005438256744842224,"rho":0.0015561800782686386,"breakevenPct":20.163296404810126},{"delta":0.55,"premium":0.5585073557495768,"strike":4.899388728012558,"iv":0.9482015734260587,"gamma":0.3066674006438676,"theta":-0.008795548304321957,"vega":0.005365042060732857,"rho":0.0016875043570600647,"breakevenPct":10.707831313633566},{"delta":0.6,"premium":0.8202610343642663,"strike":4.584022850163534,"iv":1.0909892936836307,"gamma":0.2725865313833059,"theta":-0.008530612843502958,"vega":0.004903502973981614,"rho":0.001677764497712051,"breakevenPct":9.620362769326588},{"delta":0.65,"premium":1.0820147129789564,"strike":4.26865697231451,"iv":1.233777013941203,"gamma":0.2385056621227441,"theta":-0.00826567738268396,"vega":0.004441963887230369,"rho":0.0016680246383640374,"breakevenPct":8.532894225019609},{"delta":0.7,"premium":1.343768391593646,"strike":3.9532910944654867,"iv":1.376564734198775,"gamma":0.2044247928621824,"theta":-0.008000741921864963,"vega":0.003980424800479126,"rho":0.0016582847790160237,"breakevenPct":7.445425680712631},{"delta":0.75,"premium":1.6055220702083361,"strike":3.637925216616462,"iv":1.5193524544563473,"gamma":0.1703439236016206,"theta":-0.007735806461045965,"vega":0.0035188857137278817,"rho":0.00164854491966801,"breakevenPct":6.357957136405652},{"delta":0.8,"premium":1.8672757488230265,"strike":3.322559338767438,"iv":1.6621401747139197,"gamma":0.13626305434105881,"theta":-0.0074708710002269665,"vega":0.0030573466269766376,"rho":0.001638805060319996,"breakevenPct":5.270488592098672},{"delta":0.85,"premium":2.129029427437716,"strike":3.007193460918414,"iv":1.8049278949714918,"gamma":0.10218218508049706,"theta":-0.007205935539407969,"vega":0.0025958075402253943,"rho":0.0016290652009719824,"breakevenPct":4.183020047791694},{"delta":0.9,"premium":2.390783106052406,"strike":2.69182758306939,"iv":1.947715615229064,"gamma":0.06810131581993528,"theta":-0.0069410000785889705,"vega":0.00213426845347415,"rho":0.0016193253416239687,"breakevenPct":3.0955515034847148}],"put":[{"delta":0.1,"premium":0.198340064653973,"strike":2.5972502693915542,"iv":2.3107057129178648,"gamma":0.05463613606826394,"theta":-0.008951576475209515,"vega":0.0023134876165197245,"rho":-0.0005519509604663432,"breakevenPct":51.34056379842634},{"delta":0.15,"premium":0.2841525550328461,"strike":2.9548023126368586,"iv":2.1675947437336585,"gamma":0.07777063962953418,"theta":-0.009464734737827146,"vega":0.002787671006918575,"rho":-0.0008167709134352605,"breakevenPct":45.828605322433816},{"delta":0.2,"premium":0.36996504541171915,"strike":3.3123543558821633,"iv":2.0244837745494526,"gamma":0.10090514319080444,"theta":-0.009977893000444778,"vega":0.0032618543973174253,"rho":-0.001081590866404178,"breakevenPct":40.316646846441294},{"delta":0.25,"premium":0.4557775357905922,"strike":3.669906399127467,"iv":1.8813728053652465,"gamma":0.12403964675207468,"theta":-0.01049105126306241,"vega":0.003736037787716276,"rho":-0.0013464108193730951,"breakevenPct":34.80468837044877},{"delta":0.3,"premium":0.5415900261694653,"strike":4.027458442372772,"iv":1.7382618361810405,"gamma":0.14717415031334494,"theta":-0.011004209525680042,"vega":0.004210221178115127,"rho":-0.0016112307723420123,"breakevenPct":29.292729894456254},{"delta":0.35,"premium":0.6274025165483383,"strike":4.385010485618077,"iv":1.5951508669968344,"gamma":0.1703086538746152,"theta":-0.011517367788297673,"vega":0.004684404568513977,"rho":-0.0018760507253109296,"breakevenPct":23.780771418463733},{"delta":0.4,"premium":0.7132150069272116,"strike":4.742562528863381,"iv":1.4520398978126283,"gamma":0.19344315743588547,"theta":-0.012030526050915305,"vega":0.005158587958912828,"rho":-0.0021408706782798472,"breakevenPct":18.268812942471207},{"delta":0.45,"premium":0.872468353074925,"strike":5.11743175069268,"iv":1.3659025474325965,"gamma":0.20673530740188584,"theta":-0.012412446466647381,"vega":0.005455404097902937,"rho":-0.002463605333400698,"breakevenPct":13.895265768402524},{"delta":0.5,"premium":1.2205696140567996,"strike":5.536830860309397,"iv":1.4262687882632983,"gamma":0.1947185481229067,"theta":-0.01245689813324517,"vega":0.005296133018984857,"rho":-0.0029352635083408065,"breakevenPct":12.44906194213798},{"delta":0.55,"premium":1.5686708750386746,"strike":5.956229969926114,"iv":1.4866350290940002,"gamma":0.18270178884392757,"theta":-0.012501349799842958,"vega":0.0051368619400667765,"rho":-0.0034069216832809156,"breakevenPct":11.002858115873437},{"delta":0.6,"premium":1.916772136020549,"strike":6.37562907954283,"iv":1.547001269924702,"gamma":0.17068502956494844,"theta":-0.012545801466440746,"vega":0.004977590861148696,"rho":-0.003878579858221024,"breakevenPct":9.556654289608897},{"delta":0.65,"premium":2.264873397002424,"strike":6.795028189159547,"iv":1.607367510755404,"gamma":0.1586682702859693,"theta":-0.012590253133038536,"vega":0.004818319782230616,"rho":-0.004350238033161133,"breakevenPct":8.110450463344353},{"delta":0.7,"premium":2.6129746579842985,"strike":7.214427298776263,"iv":1.6677337515861057,"gamma":0.14665151100699014,"theta":-0.012634704799636324,"vega":0.004659048703312536,"rho":-0.00482189620810124,"breakevenPct":6.664246637079812}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}