{"symbol":"LOAN","url":"https://intraalpha.com/companies/LOAN","capturedAt":"2026-10-23T00:20:38.609Z","state":"partial","quote":{"symbol":"LOAN","last_price":3.49,"prev_close":3.39,"regular_close":3.49,"change":0.1,"change_pct":2.9499,"regular_change":0.1,"regular_change_pct":2.9499,"extended_change":0,"extended_change_pct":0,"bid":3.31,"ask":3.6,"bid_size":100,"ask_size":1000,"volume":95580,"vwap":3.478231,"open":3.41,"high":3.55,"low":3.37,"close":3.49,"trade_count":379,"last_trade_at":"2026-10-22T20:00:00.65317624Z","last_quote_at":"2026-10-22T23:58:30.135873724Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.458Z","bars":[{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T12:35:00Z","v":5242,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-16T13:30:00Z","v":4446,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-16T13:40:00Z","v":111,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-16T13:45:00Z","v":1308,"vw":3.55},{"c":3.54,"h":3.54,"l":3.539,"n":13,"o":3.54,"t":"2026-10-16T13:50:00Z","v":1601,"vw":3.53978},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-16T16:35:00Z","v":117,"vw":3.525},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T19:05:00Z","v":301,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-16T19:55:00Z","v":114,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-16T20:00:00Z","v":109,"vw":3.51},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-16T20:10:00Z","v":150,"vw":3.44},{"c":3.46,"h":3.48,"l":3.46,"n":12,"o":3.48,"t":"2026-10-19T13:30:00Z","v":13666,"vw":3.478983},{"c":3.4401,"h":3.45,"l":3.44,"n":8,"o":3.45,"t":"2026-10-19T13:50:00Z","v":745,"vw":3.444176},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-10-19T14:10:00Z","v":403,"vw":3.44},{"c":3.4401,"h":3.4401,"l":3.4401,"n":3,"o":3.4401,"t":"2026-10-19T14:15:00Z","v":1224,"vw":3.4401},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T14:20:00Z","v":1000,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":19,"o":3.45,"t":"2026-10-19T14:25:00Z","v":3356,"vw":3.45},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-19T14:35:00Z","v":1392,"vw":3.44},{"c":3.44,"h":3.44,"l":3.43,"n":9,"o":3.44,"t":"2026-10-19T15:20:00Z","v":803,"vw":3.438442},{"c":3.4201,"h":3.4201,"l":3.4201,"n":1,"o":3.4201,"t":"2026-10-19T15:40:00Z","v":378,"vw":3.4201},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-19T16:00:00Z","v":118,"vw":3.435},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-19T16:25:00Z","v":1203,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T16:45:00Z","v":100,"vw":3.42},{"c":3.4203,"h":3.4203,"l":3.4203,"n":1,"o":3.4203,"t":"2026-10-19T16:50:00Z","v":700,"vw":3.4203},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-19T17:35:00Z","v":1564,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-19T18:55:00Z","v":980,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":4,"o":3.42,"t":"2026-10-19T19:00:00Z","v":1277,"vw":3.419217},{"c":3.425,"h":3.425,"l":3.42,"n":4,"o":3.42,"t":"2026-10-19T19:15:00Z","v":459,"vw":3.422179},{"c":3.425,"h":3.425,"l":3.425,"n":2,"o":3.425,"t":"2026-10-19T19:25:00Z","v":151,"vw":3.425},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-19T19:30:00Z","v":102,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":10,"o":3.42,"t":"2026-10-19T19:45:00Z","v":813,"vw":3.42},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-10-19T19:55:00Z","v":241,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T20:00:00Z","v":247,"vw":3.42},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-20T13:30:00Z","v":594,"vw":3.46},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-20T13:40:00Z","v":157,"vw":3.43},{"c":3.4241,"h":3.4241,"l":3.4241,"n":1,"o":3.4241,"t":"2026-10-20T14:20:00Z","v":293,"vw":3.4241},{"c":3.4224,"h":3.4224,"l":3.4224,"n":3,"o":3.4224,"t":"2026-10-20T15:10:00Z","v":112,"vw":3.4224},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-20T16:45:00Z","v":300,"vw":3.43},{"c":3.4301,"h":3.4301,"l":3.43,"n":8,"o":3.43,"t":"2026-10-20T17:45:00Z","v":904,"vw":3.430037},{"c":3.445,"h":3.445,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T18:30:00Z","v":4013,"vw":3.443593},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-20T18:40:00Z","v":200,"vw":3.43},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-20T18:50:00Z","v":5794,"vw":3.435},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-20T19:50:00Z","v":200,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-20T20:00:00Z","v":127,"vw":3.42},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-21T13:30:00Z","v":423,"vw":3.44},{"c":3.4101,"h":3.4101,"l":3.4101,"n":2,"o":3.4101,"t":"2026-10-21T13:50:00Z","v":311,"vw":3.4101},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T14:05:00Z","v":102,"vw":3.41},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T14:25:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T16:30:00Z","v":463,"vw":3.45},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-21T16:45:00Z","v":207,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T17:00:00Z","v":396,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-21T17:10:00Z","v":321,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":23,"o":3.42,"t":"2026-10-21T17:40:00Z","v":2232,"vw":3.410984},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T18:05:00Z","v":522,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":10,"o":3.39,"t":"2026-10-21T18:25:00Z","v":715,"vw":3.388239},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T19:40:00Z","v":1000,"vw":3.35},{"c":3.38,"h":3.38,"l":3.38,"n":15,"o":3.38,"t":"2026-10-21T19:55:00Z","v":892,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-21T20:00:00Z","v":450,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T20:20:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":6,"o":3.41,"t":"2026-10-21T20:30:00Z","v":252,"vw":3.405},{"c":3.436,"h":3.4899,"l":3.41,"n":8,"o":3.41,"t":"2026-10-22T13:30:00Z","v":8596,"vw":3.463926},{"c":3.45,"h":3.45,"l":3.4,"n":17,"o":3.41,"t":"2026-10-22T14:20:00Z","v":2649,"vw":3.410685},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-22T14:25:00Z","v":100,"vw":3.445},{"c":3.4746,"h":3.4746,"l":3.4746,"n":1,"o":3.4746,"t":"2026-10-22T15:30:00Z","v":2000,"vw":3.4746},{"c":3.43,"h":3.43,"l":3.43,"n":4,"o":3.43,"t":"2026-10-22T15:35:00Z","v":518,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T15:40:00Z","v":100,"vw":3.45},{"c":3.3992,"h":3.4,"l":3.3992,"n":5,"o":3.4,"t":"2026-10-22T15:45:00Z","v":376,"vw":3.39945},{"c":3.49,"h":3.49,"l":3.425,"n":4,"o":3.425,"t":"2026-10-22T15:55:00Z","v":5000,"vw":3.484441},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-22T16:45:00Z","v":400,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-22T17:00:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-22T17:25:00Z","v":108,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-22T17:30:00Z","v":511,"vw":3.44},{"c":3.438,"h":3.438,"l":3.438,"n":1,"o":3.438,"t":"2026-10-22T18:05:00Z","v":3000,"vw":3.438},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-22T18:30:00Z","v":755,"vw":3.43},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T18:40:00Z","v":102,"vw":3.46},{"c":3.47,"h":3.48,"l":3.46,"n":12,"o":3.46,"t":"2026-10-22T18:50:00Z","v":1619,"vw":3.468667},{"c":3.5,"h":3.55,"l":3.49,"n":54,"o":3.49,"t":"2026-10-22T19:00:00Z","v":30696,"vw":3.536761},{"c":3.5,"h":3.5,"l":3.5,"n":10,"o":3.5,"t":"2026-10-22T19:15:00Z","v":4169,"vw":3.5},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-22T19:20:00Z","v":16922,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-22T19:25:00Z","v":117,"vw":3.45},{"c":3.45,"h":3.45,"l":3.4,"n":10,"o":3.45,"t":"2026-10-22T19:30:00Z","v":1677,"vw":3.437769},{"c":3.445,"h":3.445,"l":3.445,"n":4,"o":3.445,"t":"2026-10-22T19:35:00Z","v":480,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":3,"o":3.445,"t":"2026-10-22T19:40:00Z","v":276,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":10,"o":3.445,"t":"2026-10-22T19:45:00Z","v":1077,"vw":3.445},{"c":3.3779,"h":3.43,"l":3.3779,"n":73,"o":3.42,"t":"2026-10-22T19:50:00Z","v":5747,"vw":3.400584},{"c":3.39,"h":3.43,"l":3.37,"n":58,"o":3.3759,"t":"2026-10-22T19:55:00Z","v":6192,"vw":3.393968},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-22T20:00:00Z","v":738,"vw":3.49}],"history":[{"c":5.48,"h":5.6572,"l":5.47,"n":160,"o":5.6,"t":"2024-10-21T04:00:00Z","v":6083,"vw":5.54889},{"c":5.35,"h":5.4407,"l":5.3,"n":209,"o":5.4401,"t":"2024-10-22T04:00:00Z","v":24285,"vw":5.387255},{"c":5.35,"h":5.4994,"l":5.35,"n":149,"o":5.49,"t":"2024-10-23T04:00:00Z","v":8725,"vw":5.406982},{"c":5.42,"h":5.43,"l":5.31,"n":243,"o":5.37,"t":"2024-10-24T04:00:00Z","v":26605,"vw":5.368104},{"c":5.42,"h":5.45,"l":5.37,"n":146,"o":5.445,"t":"2024-10-25T04:00:00Z","v":13780,"vw":5.429991},{"c":5.59,"h":5.59,"l":5.38,"n":212,"o":5.38,"t":"2024-10-28T04:00:00Z","v":31213,"vw":5.492548},{"c":5.51,"h":5.59,"l":5.47,"n":117,"o":5.56,"t":"2024-10-29T04:00:00Z","v":7471,"vw":5.519933},{"c":5.44,"h":5.5069,"l":5.44,"n":117,"o":5.49,"t":"2024-10-30T04:00:00Z","v":7434,"vw":5.481839},{"c":5.42,"h":5.45,"l":5.42,"n":96,"o":5.43,"t":"2024-10-31T04:00:00Z","v":6095,"vw":5.430043},{"c":5.2899,"h":5.42,"l":5.265,"n":230,"o":5.42,"t":"2024-11-01T04:00:00Z","v":18397,"vw":5.354439},{"c":5.34,"h":5.4,"l":5.32,"n":147,"o":5.32,"t":"2024-11-04T05:00:00Z","v":11252,"vw":5.336422},{"c":5.36,"h":5.3999,"l":5.34,"n":386,"o":5.38,"t":"2024-11-05T05:00:00Z","v":4184,"vw":5.372123},{"c":5.38,"h":5.38,"l":5.309,"n":370,"o":5.3786,"t":"2024-11-06T05:00:00Z","v":7433,"vw":5.370245},{"c":5.38,"h":5.42,"l":5.34,"n":2056,"o":5.4,"t":"2024-11-07T05:00:00Z","v":31010,"vw":5.369028},{"c":5.38,"h":5.42,"l":5.37,"n":311,"o":5.42,"t":"2024-11-08T05:00:00Z","v":3690,"vw":5.383483},{"c":5.4,"h":5.44,"l":5.3701,"n":178,"o":5.44,"t":"2024-11-11T05:00:00Z","v":12108,"vw":5.41178},{"c":5.4,"h":5.4,"l":5.32,"n":177,"o":5.32,"t":"2024-11-12T05:00:00Z","v":12921,"vw":5.372843},{"c":5.41,"h":5.5,"l":5.4004,"n":108,"o":5.5,"t":"2024-11-13T05:00:00Z","v":14813,"vw":5.445763},{"c":5.3208,"h":5.41,"l":5.3208,"n":169,"o":5.41,"t":"2024-11-14T05:00:00Z","v":12687,"vw":5.35798},{"c":5.32,"h":5.38,"l":5.3198,"n":117,"o":5.35,"t":"2024-11-15T05:00:00Z","v":4995,"vw":5.33474},{"c":5.31,"h":5.36,"l":5.3,"n":148,"o":5.31,"t":"2024-11-18T05:00:00Z","v":19135,"vw":5.331023},{"c":5.3,"h":5.36,"l":5.3,"n":206,"o":5.36,"t":"2024-11-19T05:00:00Z","v":12033,"vw":5.309736},{"c":5.2831,"h":5.37,"l":5.28,"n":174,"o":5.37,"t":"2024-11-20T05:00:00Z","v":22661,"vw":5.322276},{"c":5.25,"h":5.3051,"l":5.25,"n":191,"o":5.25,"t":"2024-11-21T05:00:00Z","v":14573,"vw":5.26419},{"c":5.33,"h":5.375,"l":5.283,"n":225,"o":5.29,"t":"2024-11-22T05:00:00Z","v":10452,"vw":5.319425},{"c":5.31,"h":5.4,"l":5.31,"n":193,"o":5.4,"t":"2024-11-25T05:00:00Z","v":7261,"vw":5.364425},{"c":5.28,"h":5.37,"l":5.22,"n":275,"o":5.35,"t":"2024-11-26T05:00:00Z","v":30762,"vw":5.299021},{"c":5.36,"h":5.39,"l":5.318,"n":161,"o":5.34,"t":"2024-11-27T05:00:00Z","v":13983,"vw":5.361683},{"c":5.3599,"h":5.37,"l":5.3302,"n":164,"o":5.37,"t":"2024-11-29T05:00:00Z","v":14025,"vw":5.35202},{"c":5.4251,"h":5.4449,"l":5.3,"n":227,"o":5.36,"t":"2024-12-02T05:00:00Z","v":24458,"vw":5.355619},{"c":5.47,"h":5.47,"l":5.38,"n":179,"o":5.38,"t":"2024-12-03T05:00:00Z","v":26232,"vw":5.430753},{"c":5.46,"h":5.47,"l":5.4,"n":140,"o":5.4,"t":"2024-12-04T05:00:00Z","v":15292,"vw":5.453546},{"c":5.45,"h":5.47,"l":5.45,"n":144,"o":5.47,"t":"2024-12-05T05:00:00Z","v":5330,"vw":5.459979},{"c":5.465,"h":5.47,"l":5.39,"n":214,"o":5.45,"t":"2024-12-06T05:00:00Z","v":16443,"vw":5.435968},{"c":5.5,"h":5.5,"l":5.3401,"n":290,"o":5.4314,"t":"2024-12-09T05:00:00Z","v":27823,"vw":5.466162},{"c":5.54,"h":5.543,"l":5.45,"n":228,"o":5.45,"t":"2024-12-10T05:00:00Z","v":19447,"vw":5.50589},{"c":5.59,"h":5.6,"l":5.5408,"n":131,"o":5.59,"t":"2024-12-11T05:00:00Z","v":17462,"vw":5.575357},{"c":5.68,"h":5.73,"l":5.56,"n":290,"o":5.56,"t":"2024-12-12T05:00:00Z","v":39510,"vw":5.659377},{"c":5.6493,"h":5.75,"l":5.6493,"n":176,"o":5.6801,"t":"2024-12-13T05:00:00Z","v":15367,"vw":5.696547},{"c":5.6057,"h":5.6854,"l":5.5606,"n":173,"o":5.65,"t":"2024-12-16T05:00:00Z","v":16693,"vw":5.630654},{"c":5.6,"h":5.655,"l":5.55,"n":134,"o":5.65,"t":"2024-12-17T05:00:00Z","v":10974,"vw":5.622425},{"c":5.48,"h":5.7,"l":5.46,"n":279,"o":5.66,"t":"2024-12-18T05:00:00Z","v":39152,"vw":5.586514},{"c":5.47,"h":5.61,"l":5.45,"n":172,"o":5.55,"t":"2024-12-19T05:00:00Z","v":16990,"vw":5.502808},{"c":5.53,"h":5.5967,"l":5.42,"n":196,"o":5.42,"t":"2024-12-20T05:00:00Z","v":23891,"vw":5.482854},{"c":5.37,"h":5.53,"l":5.34,"n":225,"o":5.51,"t":"2024-12-23T05:00:00Z","v":16107,"vw":5.425305},{"c":5.53,"h":5.53,"l":5.37,"n":156,"o":5.37,"t":"2024-12-24T05:00:00Z","v":17939,"vw":5.490218},{"c":5.695,"h":5.7,"l":5.5601,"n":265,"o":5.6,"t":"2024-12-26T05:00:00Z","v":45702,"vw":5.642462},{"c":5.69,"h":5.7,"l":5.6558,"n":150,"o":5.7,"t":"2024-12-27T05:00:00Z","v":8599,"vw":5.681299},{"c":5.76,"h":5.8,"l":5.6562,"n":219,"o":5.77,"t":"2024-12-30T05:00:00Z","v":37180,"vw":5.740477},{"c":5.6001,"h":5.68,"l":5.5699,"n":208,"o":5.68,"t":"2024-12-31T05:00:00Z","v":26324,"vw":5.601682},{"c":5.58,"h":5.7,"l":5.5,"n":186,"o":5.7,"t":"2025-01-02T05:00:00Z","v":26387,"vw":5.638132},{"c":5.5835,"h":5.599,"l":5.52,"n":147,"o":5.52,"t":"2025-01-03T05:00:00Z","v":10583,"vw":5.5617},{"c":5.6,"h":5.65,"l":5.5678,"n":133,"o":5.65,"t":"2025-01-06T05:00:00Z","v":16249,"vw":5.601019},{"c":5.58,"h":5.65,"l":5.57,"n":97,"o":5.65,"t":"2025-01-07T05:00:00Z","v":4028,"vw":5.603243},{"c":5.51,"h":5.6342,"l":5.495,"n":150,"o":5.56,"t":"2025-01-08T05:00:00Z","v":9923,"vw":5.550477},{"c":5.45,"h":5.51,"l":5.4301,"n":178,"o":5.5,"t":"2025-01-10T05:00:00Z","v":15053,"vw":5.464037},{"c":5.3735,"h":5.45,"l":5.3,"n":187,"o":5.45,"t":"2025-01-13T05:00:00Z","v":12527,"vw":5.39759},{"c":5.5,"h":5.5,"l":5.3304,"n":274,"o":5.43,"t":"2025-01-14T05:00:00Z","v":26369,"vw":5.466953},{"c":5.61,"h":5.64,"l":5.425,"n":192,"o":5.52,"t":"2025-01-15T05:00:00Z","v":25351,"vw":5.528091},{"c":5.63,"h":5.6371,"l":5.6,"n":113,"o":5.62,"t":"2025-01-16T05:00:00Z","v":5959,"vw":5.612751},{"c":5.67,"h":5.69,"l":5.589,"n":201,"o":5.65,"t":"2025-01-17T05:00:00Z","v":31227,"vw":5.64646},{"c":5.75,"h":5.75,"l":5.57,"n":188,"o":5.57,"t":"2025-01-21T05:00:00Z","v":15397,"vw":5.651099},{"c":5.66,"h":5.6999,"l":5.6301,"n":173,"o":5.69,"t":"2025-01-22T05:00:00Z","v":14657,"vw":5.648072},{"c":5.62,"h":5.6899,"l":5.615,"n":134,"o":5.65,"t":"2025-01-23T05:00:00Z","v":7381,"vw":5.645305},{"c":5.53,"h":5.62,"l":5.53,"n":179,"o":5.62,"t":"2025-01-24T05:00:00Z","v":7467,"vw":5.583734},{"c":5.62,"h":5.62,"l":5.55,"n":148,"o":5.55,"t":"2025-01-27T05:00:00Z","v":11739,"vw":5.570193},{"c":5.6099,"h":5.63,"l":5.5578,"n":69,"o":5.63,"t":"2025-01-28T05:00:00Z","v":3072,"vw":5.578219},{"c":5.575,"h":5.6,"l":5.55,"n":73,"o":5.5715,"t":"2025-01-29T05:00:00Z","v":8984,"vw":5.5698},{"c":5.4796,"h":5.5709,"l":5.43,"n":153,"o":5.5709,"t":"2025-01-30T05:00:00Z","v":4105,"vw":5.507941},{"c":5.6,"h":5.6,"l":5.48,"n":199,"o":5.48,"t":"2025-01-31T05:00:00Z","v":16375,"vw":5.549546},{"c":5.56,"h":5.56,"l":5.48,"n":180,"o":5.48,"t":"2025-02-03T05:00:00Z","v":10633,"vw":5.504761},{"c":5.59,"h":5.59,"l":5.5108,"n":169,"o":5.545,"t":"2025-02-04T05:00:00Z","v":6841,"vw":5.541681},{"c":5.77,"h":5.818,"l":5.592,"n":252,"o":5.64,"t":"2025-02-05T05:00:00Z","v":28034,"vw":5.695174},{"c":5.72,"h":5.7701,"l":5.72,"n":161,"o":5.77,"t":"2025-02-06T05:00:00Z","v":16812,"vw":5.754957},{"c":5.7359,"h":5.7476,"l":5.64,"n":141,"o":5.72,"t":"2025-02-07T05:00:00Z","v":13425,"vw":5.691801},{"c":5.67,"h":5.75,"l":5.67,"n":122,"o":5.74,"t":"2025-02-10T05:00:00Z","v":8892,"vw":5.696245},{"c":5.62,"h":5.687,"l":5.56,"n":203,"o":5.56,"t":"2025-02-11T05:00:00Z","v":7072,"vw":5.59774},{"c":5.57,"h":5.6799,"l":5.55,"n":120,"o":5.55,"t":"2025-02-12T05:00:00Z","v":7753,"vw":5.582555},{"c":5.613,"h":5.68,"l":5.5773,"n":120,"o":5.625,"t":"2025-02-13T05:00:00Z","v":7510,"vw":5.637608},{"c":5.6,"h":5.66,"l":5.6,"n":129,"o":5.66,"t":"2025-02-14T05:00:00Z","v":8105,"vw":5.626724},{"c":5.6,"h":5.66,"l":5.6,"n":206,"o":5.66,"t":"2025-02-18T05:00:00Z","v":8360,"vw":5.619492},{"c":5.64,"h":5.64,"l":5.6,"n":183,"o":5.62,"t":"2025-02-19T05:00:00Z","v":11386,"vw":5.628737},{"c":5.64,"h":5.64,"l":5.6002,"n":162,"o":5.62,"t":"2025-02-20T05:00:00Z","v":6828,"vw":5.628334},{"c":5.75,"h":5.75,"l":5.6462,"n":205,"o":5.66,"t":"2025-02-21T05:00:00Z","v":11196,"vw":5.698188},{"c":5.57,"h":5.71,"l":5.52,"n":227,"o":5.71,"t":"2025-02-24T05:00:00Z","v":17505,"vw":5.587304},{"c":5.51,"h":5.62,"l":5.51,"n":183,"o":5.57,"t":"2025-02-25T05:00:00Z","v":25866,"vw":5.558636},{"c":5.59,"h":5.6,"l":5.52,"n":95,"o":5.595,"t":"2025-02-26T05:00:00Z","v":2813,"vw":5.584982},{"c":5.61,"h":5.68,"l":5.54,"n":116,"o":5.54,"t":"2025-02-27T05:00:00Z","v":3182,"vw":5.595765},{"c":5.58,"h":5.6415,"l":5.51,"n":183,"o":5.61,"t":"2025-02-28T05:00:00Z","v":7169,"vw":5.582551},{"c":5.57,"h":5.6288,"l":5.5561,"n":179,"o":5.6,"t":"2025-03-03T05:00:00Z","v":10285,"vw":5.592785},{"c":5.625,"h":5.625,"l":5.5,"n":121,"o":5.5,"t":"2025-03-04T05:00:00Z","v":11767,"vw":5.550708},{"c":5.58,"h":5.63,"l":5.5001,"n":146,"o":5.62,"t":"2025-03-05T05:00:00Z","v":10486,"vw":5.572237},{"c":5.62,"h":5.62,"l":5.54,"n":97,"o":5.54,"t":"2025-03-06T05:00:00Z","v":5162,"vw":5.600944},{"c":5.55,"h":5.63,"l":5.55,"n":153,"o":5.6212,"t":"2025-03-07T05:00:00Z","v":9506,"vw":5.595465},{"c":5.585,"h":5.625,"l":5.51,"n":153,"o":5.51,"t":"2025-03-10T04:00:00Z","v":12520,"vw":5.540493},{"c":5.52,"h":5.63,"l":5.514,"n":157,"o":5.63,"t":"2025-03-11T04:00:00Z","v":11343,"vw":5.56183},{"c":5.58,"h":5.6299,"l":5.56,"n":113,"o":5.57,"t":"2025-03-12T04:00:00Z","v":8120,"vw":5.605488},{"c":5.597,"h":5.6,"l":5.5583,"n":94,"o":5.6,"t":"2025-03-13T04:00:00Z","v":8049,"vw":5.582366},{"c":5.675,"h":5.7016,"l":5.5501,"n":250,"o":5.6,"t":"2025-03-14T04:00:00Z","v":30004,"vw":5.60506},{"c":5.67,"h":5.7499,"l":5.65,"n":185,"o":5.74,"t":"2025-03-17T04:00:00Z","v":12975,"vw":5.689829},{"c":5.67,"h":5.7309,"l":5.6674,"n":101,"o":5.6674,"t":"2025-03-18T04:00:00Z","v":3543,"vw":5.691095},{"c":5.68,"h":5.7,"l":5.65,"n":102,"o":5.65,"t":"2025-03-19T04:00:00Z","v":4293,"vw":5.68114},{"c":5.7489,"h":5.76,"l":5.6801,"n":162,"o":5.69,"t":"2025-03-20T04:00:00Z","v":10846,"vw":5.701125},{"c":5.64,"h":5.76,"l":5.64,"n":178,"o":5.72,"t":"2025-03-21T04:00:00Z","v":13535,"vw":5.692753},{"c":5.73,"h":5.7492,"l":5.617,"n":180,"o":5.64,"t":"2025-03-24T04:00:00Z","v":18260,"vw":5.666836},{"c":5.76,"h":5.76,"l":5.6901,"n":126,"o":5.75,"t":"2025-03-25T04:00:00Z","v":13421,"vw":5.710204},{"c":5.78,"h":5.8199,"l":5.6701,"n":134,"o":5.6701,"t":"2025-03-26T04:00:00Z","v":13483,"vw":5.754143},{"c":5.835,"h":5.84,"l":5.8,"n":129,"o":5.8164,"t":"2025-03-27T04:00:00Z","v":13798,"vw":5.818821},{"c":5.82,"h":5.85,"l":5.7814,"n":183,"o":5.84,"t":"2025-03-28T04:00:00Z","v":11816,"vw":5.81837},{"c":5.91,"h":6.0008,"l":5.82,"n":624,"o":5.84,"t":"2025-03-31T04:00:00Z","v":77457,"vw":5.909529},{"c":5.95,"h":5.99,"l":5.8501,"n":398,"o":5.95,"t":"2025-04-01T04:00:00Z","v":32467,"vw":5.939968},{"c":5.94,"h":6.05,"l":5.91,"n":334,"o":5.99,"t":"2025-04-02T04:00:00Z","v":39533,"vw":5.978784},{"c":5.87,"h":6.0195,"l":5.83,"n":354,"o":5.83,"t":"2025-04-03T04:00:00Z","v":22004,"vw":5.937064},{"c":5.6,"h":5.99,"l":5.6,"n":528,"o":5.92,"t":"2025-04-04T04:00:00Z","v":41270,"vw":5.781476},{"c":5.23,"h":5.54,"l":5.2,"n":791,"o":5.54,"t":"2025-04-07T04:00:00Z","v":102221,"vw":5.359755},{"c":4.86,"h":5.23,"l":4.7611,"n":710,"o":5.23,"t":"2025-04-08T04:00:00Z","v":85012,"vw":4.969037},{"c":5.04,"h":5.175,"l":4.74,"n":452,"o":4.76,"t":"2025-04-09T04:00:00Z","v":47746,"vw":4.893488},{"c":4.92,"h":5,"l":4.91,"n":297,"o":5,"t":"2025-04-10T04:00:00Z","v":28542,"vw":4.971048},{"c":4.85,"h":5.0899,"l":4.83,"n":368,"o":4.9,"t":"2025-04-11T04:00:00Z","v":32627,"vw":4.897489},{"c":5.12,"h":5.14,"l":4.9496,"n":358,"o":4.96,"t":"2025-04-14T04:00:00Z","v":30662,"vw":5.055932},{"c":5.29,"h":5.38,"l":5.12,"n":281,"o":5.18,"t":"2025-04-15T04:00:00Z","v":32862,"vw":5.237699},{"c":5.3,"h":5.355,"l":5.2,"n":231,"o":5.34,"t":"2025-04-16T04:00:00Z","v":17657,"vw":5.275563},{"c":5.39,"h":5.45,"l":5.2501,"n":156,"o":5.42,"t":"2025-04-17T04:00:00Z","v":8511,"vw":5.322928},{"c":5.21,"h":5.4,"l":5.16,"n":237,"o":5.4,"t":"2025-04-21T04:00:00Z","v":18752,"vw":5.267165},{"c":5.18,"h":5.291,"l":5.16,"n":145,"o":5.16,"t":"2025-04-22T04:00:00Z","v":9022,"vw":5.195201},{"c":5.12,"h":5.3846,"l":5.12,"n":136,"o":5.2614,"t":"2025-04-23T04:00:00Z","v":8901,"vw":5.22762},{"c":5.16,"h":5.2757,"l":5.1079,"n":114,"o":5.22,"t":"2025-04-24T04:00:00Z","v":10205,"vw":5.194914},{"c":5.15,"h":5.2688,"l":5.1,"n":180,"o":5.1512,"t":"2025-04-25T04:00:00Z","v":10117,"vw":5.158171},{"c":5.1285,"h":5.2096,"l":5.1285,"n":147,"o":5.19,"t":"2025-04-28T04:00:00Z","v":4055,"vw":5.185164},{"c":5.17,"h":5.2,"l":5.12,"n":118,"o":5.2,"t":"2025-04-29T04:00:00Z","v":11687,"vw":5.180787},{"c":5.12,"h":5.17,"l":5.107,"n":176,"o":5.17,"t":"2025-04-30T04:00:00Z","v":7468,"vw":5.136038},{"c":5.13,"h":5.17,"l":5.1067,"n":148,"o":5.1067,"t":"2025-05-01T04:00:00Z","v":6331,"vw":5.146127},{"c":5.2,"h":5.2,"l":5.08,"n":185,"o":5.1413,"t":"2025-05-02T04:00:00Z","v":30654,"vw":5.129947},{"c":5.1,"h":5.17,"l":5.1,"n":194,"o":5.17,"t":"2025-05-05T04:00:00Z","v":15068,"vw":5.140793},{"c":5.12,"h":5.16,"l":5.09,"n":125,"o":5.09,"t":"2025-05-06T04:00:00Z","v":10363,"vw":5.126238},{"c":5.12,"h":5.16,"l":5.0399,"n":175,"o":5.1598,"t":"2025-05-07T04:00:00Z","v":17062,"vw":5.105251},{"c":5.17,"h":5.2,"l":5.155,"n":164,"o":5.155,"t":"2025-05-08T04:00:00Z","v":11146,"vw":5.176425},{"c":5.195,"h":5.2,"l":5.1301,"n":149,"o":5.1952,"t":"2025-05-09T04:00:00Z","v":10229,"vw":5.194099},{"c":5.1122,"h":5.25,"l":5.07,"n":306,"o":5.2,"t":"2025-05-12T04:00:00Z","v":17330,"vw":5.157423},{"c":5.2,"h":5.21,"l":5.08,"n":164,"o":5.08,"t":"2025-05-13T04:00:00Z","v":26051,"vw":5.154516},{"c":5.15,"h":5.24,"l":5.12,"n":149,"o":5.21,"t":"2025-05-14T04:00:00Z","v":9704,"vw":5.172344},{"c":5.15,"h":5.2,"l":5.12,"n":186,"o":5.15,"t":"2025-05-15T04:00:00Z","v":21688,"vw":5.145531},{"c":5.12,"h":5.18,"l":5.05,"n":251,"o":5.11,"t":"2025-05-16T04:00:00Z","v":25369,"vw":5.111067},{"c":5.17,"h":5.1946,"l":5.1,"n":170,"o":5.1,"t":"2025-05-19T04:00:00Z","v":12140,"vw":5.155099},{"c":5.11,"h":5.22,"l":5.11,"n":170,"o":5.22,"t":"2025-05-20T04:00:00Z","v":6040,"vw":5.141523},{"c":5.05,"h":5.16,"l":5.05,"n":217,"o":5.1001,"t":"2025-05-21T04:00:00Z","v":17076,"vw":5.115966},{"c":5.075,"h":5.11,"l":5.05,"n":136,"o":5.05,"t":"2025-05-22T04:00:00Z","v":14792,"vw":5.07733},{"c":5.15,"h":5.15,"l":5.05,"n":201,"o":5.05,"t":"2025-05-23T04:00:00Z","v":23288,"vw":5.091205},{"c":5.14,"h":5.16,"l":5.11,"n":130,"o":5.16,"t":"2025-05-27T04:00:00Z","v":5473,"vw":5.130484},{"c":5.155,"h":5.1871,"l":5.1201,"n":89,"o":5.16,"t":"2025-05-28T04:00:00Z","v":5478,"vw":5.138832},{"c":5.175,"h":5.1963,"l":5.12,"n":89,"o":5.12,"t":"2025-05-29T04:00:00Z","v":8842,"vw":5.157093},{"c":5.2,"h":5.22,"l":5.1,"n":147,"o":5.19,"t":"2025-05-30T04:00:00Z","v":17244,"vw":5.179906},{"c":5.1,"h":5.32,"l":5.1,"n":250,"o":5.2,"t":"2025-06-02T04:00:00Z","v":48679,"vw":5.194696},{"c":5.2,"h":5.2637,"l":5.04,"n":254,"o":5.17,"t":"2025-06-03T04:00:00Z","v":29196,"vw":5.129393},{"c":5.1,"h":5.17,"l":5.1,"n":169,"o":5.13,"t":"2025-06-04T04:00:00Z","v":10573,"vw":5.109831},{"c":5.1,"h":5.1462,"l":5.1,"n":117,"o":5.1,"t":"2025-06-05T04:00:00Z","v":4599,"vw":5.118898},{"c":5.03,"h":5.19,"l":5.03,"n":199,"o":5.1,"t":"2025-06-06T04:00:00Z","v":13679,"vw":5.088577},{"c":5.06,"h":5.159,"l":5.05,"n":262,"o":5.06,"t":"2025-06-09T04:00:00Z","v":12332,"vw":5.073663},{"c":5.1,"h":5.1599,"l":5.06,"n":194,"o":5.1333,"t":"2025-06-10T04:00:00Z","v":12784,"vw":5.106097},{"c":5.18,"h":5.2001,"l":5.11,"n":174,"o":5.11,"t":"2025-06-11T04:00:00Z","v":23834,"vw":5.187929},{"c":5.1755,"h":5.1862,"l":5.1358,"n":118,"o":5.17,"t":"2025-06-12T04:00:00Z","v":7831,"vw":5.169576},{"c":5.15,"h":5.2042,"l":5.13,"n":107,"o":5.14,"t":"2025-06-13T04:00:00Z","v":2247,"vw":5.165473},{"c":5.19,"h":5.23,"l":5.16,"n":153,"o":5.23,"t":"2025-06-16T04:00:00Z","v":6837,"vw":5.200833},{"c":5.17,"h":5.2398,"l":5.16,"n":130,"o":5.2,"t":"2025-06-17T04:00:00Z","v":7103,"vw":5.193929},{"c":5.22,"h":5.2393,"l":5.13,"n":134,"o":5.13,"t":"2025-06-18T04:00:00Z","v":7582,"vw":5.179079},{"c":5.23,"h":5.2365,"l":5.1631,"n":149,"o":5.22,"t":"2025-06-20T04:00:00Z","v":9115,"vw":5.205131},{"c":5.22,"h":5.2362,"l":5.15,"n":179,"o":5.2,"t":"2025-06-23T04:00:00Z","v":7660,"vw":5.186089},{"c":5.23,"h":5.23,"l":5.1772,"n":118,"o":5.19,"t":"2025-06-24T04:00:00Z","v":5915,"vw":5.216306},{"c":5.28,"h":5.29,"l":5.1213,"n":142,"o":5.23,"t":"2025-06-25T04:00:00Z","v":10116,"vw":5.236519},{"c":5.29,"h":5.29,"l":5.1654,"n":125,"o":5.1654,"t":"2025-06-26T04:00:00Z","v":12122,"vw":5.243789},{"c":5.26,"h":5.29,"l":5.22,"n":135,"o":5.22,"t":"2025-06-27T04:00:00Z","v":13380,"vw":5.268052},{"c":5.47,"h":5.49,"l":5.35,"n":259,"o":5.35,"t":"2025-06-30T04:00:00Z","v":24414,"vw":5.405649},{"c":5.52,"h":5.566,"l":5.425,"n":288,"o":5.44,"t":"2025-07-01T04:00:00Z","v":24657,"vw":5.49856},{"c":5.71,"h":5.74,"l":5.438,"n":344,"o":5.54,"t":"2025-07-02T04:00:00Z","v":45059,"vw":5.647254},{"c":5.8,"h":5.84,"l":5.71,"n":295,"o":5.73,"t":"2025-07-03T04:00:00Z","v":29479,"vw":5.79756},{"c":5.81,"h":5.85,"l":5.7,"n":619,"o":5.8,"t":"2025-07-07T04:00:00Z","v":101176,"vw":5.785607},{"c":5.45,"h":5.6489,"l":5.45,"n":465,"o":5.46,"t":"2025-07-08T04:00:00Z","v":55963,"vw":5.51351},{"c":5.44,"h":5.4899,"l":5.3644,"n":174,"o":5.45,"t":"2025-07-09T04:00:00Z","v":18271,"vw":5.421655},{"c":5.4,"h":5.4631,"l":5.25,"n":179,"o":5.44,"t":"2025-07-10T04:00:00Z","v":12385,"vw":5.362692},{"c":5.38,"h":5.425,"l":5.27,"n":137,"o":5.38,"t":"2025-07-11T04:00:00Z","v":15126,"vw":5.383463},{"c":5.54,"h":5.54,"l":5.3133,"n":353,"o":5.4,"t":"2025-07-14T04:00:00Z","v":28043,"vw":5.449381},{"c":5.58,"h":5.74,"l":5.448,"n":260,"o":5.55,"t":"2025-07-15T04:00:00Z","v":28575,"vw":5.590693},{"c":5.5,"h":5.65,"l":5.5,"n":227,"o":5.6,"t":"2025-07-16T04:00:00Z","v":10131,"vw":5.573908},{"c":5.55,"h":5.61,"l":5.45,"n":151,"o":5.47,"t":"2025-07-17T04:00:00Z","v":20162,"vw":5.523906},{"c":5.4,"h":5.6558,"l":5.3131,"n":148,"o":5.59,"t":"2025-07-18T04:00:00Z","v":20570,"vw":5.471701},{"c":5.53,"h":5.69,"l":5.34,"n":190,"o":5.34,"t":"2025-07-21T04:00:00Z","v":19126,"vw":5.425269},{"c":5.35,"h":5.46,"l":5.35,"n":222,"o":5.45,"t":"2025-07-22T04:00:00Z","v":11491,"vw":5.393442},{"c":5.35,"h":5.4568,"l":5.35,"n":162,"o":5.38,"t":"2025-07-23T04:00:00Z","v":21534,"vw":5.386847},{"c":5.52,"h":5.5246,"l":5.3731,"n":154,"o":5.4,"t":"2025-07-24T04:00:00Z","v":16865,"vw":5.434448},{"c":5.43,"h":5.54,"l":5.4,"n":136,"o":5.49,"t":"2025-07-25T04:00:00Z","v":17251,"vw":5.45839},{"c":5.38,"h":5.52,"l":5.38,"n":210,"o":5.52,"t":"2025-07-28T04:00:00Z","v":16045,"vw":5.462501},{"c":5.4446,"h":5.4469,"l":5.38,"n":72,"o":5.38,"t":"2025-07-29T04:00:00Z","v":3301,"vw":5.416358},{"c":5.42,"h":5.5,"l":5.42,"n":95,"o":5.46,"t":"2025-07-30T04:00:00Z","v":5446,"vw":5.455992},{"c":5.46,"h":5.5,"l":5.4,"n":269,"o":5.5,"t":"2025-07-31T04:00:00Z","v":20628,"vw":5.460479},{"c":5.4919,"h":5.55,"l":5.41,"n":159,"o":5.45,"t":"2025-08-01T04:00:00Z","v":33008,"vw":5.465573},{"c":5.63,"h":5.65,"l":5.5101,"n":163,"o":5.56,"t":"2025-08-04T04:00:00Z","v":27993,"vw":5.583561},{"c":5.55,"h":5.64,"l":5.5,"n":159,"o":5.56,"t":"2025-08-05T04:00:00Z","v":21091,"vw":5.537195},{"c":5.6,"h":5.6,"l":5.55,"n":92,"o":5.55,"t":"2025-08-06T04:00:00Z","v":3698,"vw":5.570917},{"c":5.5769,"h":5.6,"l":5.5,"n":97,"o":5.54,"t":"2025-08-07T04:00:00Z","v":6602,"vw":5.560751},{"c":5.49,"h":5.6264,"l":5.3801,"n":200,"o":5.54,"t":"2025-08-08T04:00:00Z","v":39968,"vw":5.507699},{"c":5.3844,"h":5.5097,"l":5.3801,"n":127,"o":5.49,"t":"2025-08-11T04:00:00Z","v":7924,"vw":5.475609},{"c":5.44,"h":5.4999,"l":5.3511,"n":145,"o":5.3801,"t":"2025-08-12T04:00:00Z","v":29483,"vw":5.442373},{"c":5.39,"h":5.55,"l":5.27,"n":291,"o":5.49,"t":"2025-08-13T04:00:00Z","v":58309,"vw":5.352429},{"c":5.4376,"h":5.4376,"l":5.31,"n":153,"o":5.43,"t":"2025-08-14T04:00:00Z","v":21934,"vw":5.392105},{"c":5.38,"h":5.4391,"l":5.3581,"n":103,"o":5.3797,"t":"2025-08-15T04:00:00Z","v":18519,"vw":5.390371},{"c":5.36,"h":5.44,"l":5.36,"n":142,"o":5.39,"t":"2025-08-18T04:00:00Z","v":17564,"vw":5.426822},{"c":5.44,"h":5.49,"l":5.352,"n":138,"o":5.4,"t":"2025-08-19T04:00:00Z","v":10750,"vw":5.429796},{"c":5.42,"h":5.492,"l":5.38,"n":156,"o":5.422,"t":"2025-08-20T04:00:00Z","v":18912,"vw":5.420711},{"c":5.38,"h":5.45,"l":5.37,"n":90,"o":5.45,"t":"2025-08-21T04:00:00Z","v":11904,"vw":5.405737},{"c":5.39,"h":5.44,"l":5.3815,"n":112,"o":5.3815,"t":"2025-08-22T04:00:00Z","v":12700,"vw":5.417086},{"c":5.37,"h":5.4262,"l":5.35,"n":166,"o":5.42,"t":"2025-08-25T04:00:00Z","v":16261,"vw":5.380274},{"c":5.35,"h":5.42,"l":5.32,"n":210,"o":5.32,"t":"2025-08-26T04:00:00Z","v":17406,"vw":5.369655},{"c":5.38,"h":5.4,"l":5.36,"n":179,"o":5.365,"t":"2025-08-27T04:00:00Z","v":15702,"vw":5.379743},{"c":5.28,"h":5.44,"l":5.25,"n":309,"o":5.44,"t":"2025-08-28T04:00:00Z","v":42067,"vw":5.295961},{"c":5.307,"h":5.33,"l":5.25,"n":220,"o":5.25,"t":"2025-08-29T04:00:00Z","v":27417,"vw":5.287251},{"c":5.35,"h":5.42,"l":5.27,"n":118,"o":5.27,"t":"2025-09-02T04:00:00Z","v":25604,"vw":5.354589},{"c":5.39,"h":5.41,"l":5.16,"n":379,"o":5.39,"t":"2025-09-03T04:00:00Z","v":48796,"vw":5.295107},{"c":5.38,"h":5.3999,"l":5.26,"n":232,"o":5.35,"t":"2025-09-04T04:00:00Z","v":45698,"vw":5.348913},{"c":5.38,"h":5.44,"l":5.34,"n":140,"o":5.34,"t":"2025-09-05T04:00:00Z","v":23814,"vw":5.400439},{"c":5.34,"h":5.3948,"l":5.315,"n":126,"o":5.37,"t":"2025-09-08T04:00:00Z","v":10697,"vw":5.360023},{"c":5.38,"h":5.39,"l":5.35,"n":114,"o":5.365,"t":"2025-09-09T04:00:00Z","v":9454,"vw":5.373074},{"c":5.36,"h":5.42,"l":5.35,"n":165,"o":5.37,"t":"2025-09-10T04:00:00Z","v":15219,"vw":5.391343},{"c":5.33,"h":5.42,"l":5.3,"n":106,"o":5.32,"t":"2025-09-11T04:00:00Z","v":12268,"vw":5.327563},{"c":5.36,"h":5.4118,"l":5.31,"n":99,"o":5.31,"t":"2025-09-12T04:00:00Z","v":6815,"vw":5.36288},{"c":5.31,"h":5.376,"l":5.3,"n":187,"o":5.34,"t":"2025-09-15T04:00:00Z","v":30851,"vw":5.337077},{"c":5.3,"h":5.37,"l":5.28,"n":134,"o":5.28,"t":"2025-09-16T04:00:00Z","v":20780,"vw":5.304941},{"c":5.37,"h":5.42,"l":5.31,"n":148,"o":5.3385,"t":"2025-09-17T04:00:00Z","v":19042,"vw":5.37852},{"c":5.445,"h":5.4497,"l":5.35,"n":150,"o":5.38,"t":"2025-09-18T04:00:00Z","v":20156,"vw":5.394419},{"c":5.35,"h":5.4429,"l":5.35,"n":165,"o":5.4399,"t":"2025-09-19T04:00:00Z","v":35719,"vw":5.391033},{"c":5.372,"h":5.402,"l":5.3,"n":268,"o":5.3,"t":"2025-09-22T04:00:00Z","v":45354,"vw":5.350071},{"c":5.39,"h":5.44,"l":5.32,"n":153,"o":5.32,"t":"2025-09-23T04:00:00Z","v":12281,"vw":5.416339},{"c":5.46,"h":5.4967,"l":5.425,"n":120,"o":5.4276,"t":"2025-09-24T04:00:00Z","v":11225,"vw":5.463861},{"c":5.45,"h":5.5,"l":5.44,"n":173,"o":5.5,"t":"2025-09-25T04:00:00Z","v":10263,"vw":5.462434},{"c":5.46,"h":5.47,"l":5.426,"n":146,"o":5.426,"t":"2025-09-26T04:00:00Z","v":3780,"vw":5.454786},{"c":5.45,"h":5.5199,"l":5.41,"n":203,"o":5.48,"t":"2025-09-29T04:00:00Z","v":29611,"vw":5.473034},{"c":5.4858,"h":5.5616,"l":5.4588,"n":152,"o":5.4797,"t":"2025-09-30T04:00:00Z","v":18224,"vw":5.509179},{"c":5.56,"h":5.63,"l":5.519,"n":207,"o":5.5578,"t":"2025-10-01T04:00:00Z","v":25109,"vw":5.564867},{"c":5.5759,"h":5.68,"l":5.56,"n":174,"o":5.56,"t":"2025-10-02T04:00:00Z","v":34101,"vw":5.620357},{"c":5.62,"h":5.6599,"l":5.564,"n":140,"o":5.62,"t":"2025-10-03T04:00:00Z","v":18076,"vw":5.605065},{"c":5.68,"h":5.71,"l":5.6001,"n":360,"o":5.66,"t":"2025-10-06T04:00:00Z","v":70412,"vw":5.666588},{"c":5.66,"h":5.8,"l":5.64,"n":536,"o":5.72,"t":"2025-10-07T04:00:00Z","v":103119,"vw":5.706303},{"c":5.395,"h":5.66,"l":5.382,"n":466,"o":5.58,"t":"2025-10-08T04:00:00Z","v":83252,"vw":5.494503},{"c":5.28,"h":5.39,"l":5.26,"n":266,"o":5.39,"t":"2025-10-09T04:00:00Z","v":45906,"vw":5.307683},{"c":5.3,"h":5.4186,"l":5.25,"n":385,"o":5.32,"t":"2025-10-10T04:00:00Z","v":76632,"vw":5.293118},{"c":5.28,"h":5.3783,"l":5.25,"n":169,"o":5.33,"t":"2025-10-13T04:00:00Z","v":15644,"vw":5.30089},{"c":5.33,"h":5.38,"l":5.2501,"n":334,"o":5.29,"t":"2025-10-14T04:00:00Z","v":60946,"vw":5.31162},{"c":5.28,"h":5.405,"l":5.27,"n":329,"o":5.35,"t":"2025-10-15T04:00:00Z","v":46657,"vw":5.334022},{"c":5.15,"h":5.3514,"l":5.13,"n":664,"o":5.28,"t":"2025-10-16T04:00:00Z","v":127369,"vw":5.202673},{"c":5.23,"h":5.2696,"l":5.19,"n":158,"o":5.2,"t":"2025-10-17T04:00:00Z","v":18159,"vw":5.229841},{"c":5.25,"h":5.28,"l":5.2,"n":171,"o":5.22,"t":"2025-10-20T04:00:00Z","v":15209,"vw":5.239239},{"c":5.24,"h":5.265,"l":5.17,"n":149,"o":5.26,"t":"2025-10-21T04:00:00Z","v":15753,"vw":5.221601},{"c":5.24,"h":5.266,"l":5.21,"n":126,"o":5.21,"t":"2025-10-22T04:00:00Z","v":5690,"vw":5.24066},{"c":5.23,"h":5.25,"l":5.1901,"n":121,"o":5.2271,"t":"2025-10-23T04:00:00Z","v":15971,"vw":5.219342},{"c":5.219,"h":5.2699,"l":5.1601,"n":137,"o":5.23,"t":"2025-10-24T04:00:00Z","v":6312,"vw":5.21192},{"c":5.08,"h":5.215,"l":5.04,"n":472,"o":5.15,"t":"2025-10-27T04:00:00Z","v":62369,"vw":5.131914},{"c":5.04,"h":5.09,"l":5.03,"n":233,"o":5.04,"t":"2025-10-28T04:00:00Z","v":25841,"vw":5.051187},{"c":4.93,"h":5.19,"l":4.91,"n":291,"o":4.99,"t":"2025-10-29T04:00:00Z","v":28903,"vw":4.975435},{"c":4.89,"h":4.95,"l":4.83,"n":287,"o":4.95,"t":"2025-10-30T04:00:00Z","v":41851,"vw":4.861267},{"c":4.92,"h":4.96,"l":4.8505,"n":267,"o":4.91,"t":"2025-10-31T04:00:00Z","v":23733,"vw":4.893383},{"c":4.97,"h":5.13,"l":4.9123,"n":158,"o":4.95,"t":"2025-11-03T05:00:00Z","v":20811,"vw":4.984145},{"c":4.98,"h":5,"l":4.91,"n":168,"o":4.92,"t":"2025-11-04T05:00:00Z","v":14591,"vw":4.969377},{"c":4.88,"h":4.9895,"l":4.88,"n":199,"o":4.9796,"t":"2025-11-05T05:00:00Z","v":25031,"vw":4.926311},{"c":4.93,"h":4.99,"l":4.8701,"n":219,"o":4.95,"t":"2025-11-06T05:00:00Z","v":35168,"vw":4.933569},{"c":4.919,"h":4.93,"l":4.86,"n":137,"o":4.93,"t":"2025-11-07T05:00:00Z","v":8873,"vw":4.89863},{"c":4.91,"h":4.9792,"l":4.89,"n":163,"o":4.89,"t":"2025-11-10T05:00:00Z","v":13507,"vw":4.918773},{"c":4.89,"h":4.9699,"l":4.88,"n":196,"o":4.8866,"t":"2025-11-11T05:00:00Z","v":29418,"vw":4.914669},{"c":4.88,"h":4.9752,"l":4.86,"n":182,"o":4.89,"t":"2025-11-12T05:00:00Z","v":18516,"vw":4.944984},{"c":4.91,"h":4.95,"l":4.89,"n":139,"o":4.95,"t":"2025-11-13T05:00:00Z","v":25550,"vw":4.912211},{"c":4.65,"h":4.93,"l":4.65,"n":527,"o":4.9016,"t":"2025-11-14T05:00:00Z","v":114305,"vw":4.796048},{"c":4.52,"h":4.7383,"l":4.52,"n":572,"o":4.7,"t":"2025-11-17T05:00:00Z","v":100984,"vw":4.626809},{"c":4.43,"h":4.6492,"l":4.4,"n":666,"o":4.53,"t":"2025-11-18T05:00:00Z","v":110597,"vw":4.496566},{"c":4.375,"h":4.6122,"l":4.2899,"n":666,"o":4.5,"t":"2025-11-19T05:00:00Z","v":149527,"vw":4.445014},{"c":4.4,"h":4.4995,"l":4.3972,"n":243,"o":4.4,"t":"2025-11-20T05:00:00Z","v":26540,"vw":4.453082},{"c":4.54,"h":4.63,"l":4.41,"n":347,"o":4.41,"t":"2025-11-21T05:00:00Z","v":48095,"vw":4.555399},{"c":4.51,"h":4.5886,"l":4.405,"n":293,"o":4.56,"t":"2025-11-24T05:00:00Z","v":23556,"vw":4.520177},{"c":4.65,"h":4.65,"l":4.5602,"n":243,"o":4.57,"t":"2025-11-25T05:00:00Z","v":20561,"vw":4.606234},{"c":4.69,"h":4.7565,"l":4.65,"n":242,"o":4.66,"t":"2025-11-26T05:00:00Z","v":19499,"vw":4.711616},{"c":4.72,"h":4.7352,"l":4.68,"n":148,"o":4.69,"t":"2025-11-28T05:00:00Z","v":9208,"vw":4.69628},{"c":4.7,"h":4.74,"l":4.7,"n":158,"o":4.72,"t":"2025-12-01T05:00:00Z","v":25921,"vw":4.716865},{"c":4.65,"h":4.72,"l":4.65,"n":168,"o":4.72,"t":"2025-12-02T05:00:00Z","v":15427,"vw":4.693497},{"c":4.73,"h":4.7399,"l":4.635,"n":141,"o":4.65,"t":"2025-12-03T05:00:00Z","v":11749,"vw":4.690721},{"c":4.69,"h":4.825,"l":4.67,"n":254,"o":4.73,"t":"2025-12-04T05:00:00Z","v":25582,"vw":4.759212},{"c":4.69,"h":4.7815,"l":4.67,"n":147,"o":4.73,"t":"2025-12-05T05:00:00Z","v":9407,"vw":4.727031},{"c":4.7,"h":4.78,"l":4.66,"n":181,"o":4.69,"t":"2025-12-08T05:00:00Z","v":13291,"vw":4.683656},{"c":4.87,"h":4.89,"l":4.66,"n":301,"o":4.7,"t":"2025-12-09T05:00:00Z","v":36511,"vw":4.754003},{"c":4.89,"h":4.94,"l":4.7248,"n":274,"o":4.87,"t":"2025-12-10T05:00:00Z","v":33899,"vw":4.868994},{"c":4.86,"h":4.9399,"l":4.85,"n":187,"o":4.88,"t":"2025-12-11T05:00:00Z","v":13958,"vw":4.888842},{"c":4.88,"h":4.93,"l":4.85,"n":160,"o":4.85,"t":"2025-12-12T05:00:00Z","v":8443,"vw":4.879364},{"c":4.86,"h":4.91,"l":4.86,"n":274,"o":4.9,"t":"2025-12-15T05:00:00Z","v":26896,"vw":4.875447},{"c":4.8,"h":4.915,"l":4.8,"n":272,"o":4.89,"t":"2025-12-16T05:00:00Z","v":27285,"vw":4.858751},{"c":4.9,"h":4.94,"l":4.77,"n":164,"o":4.78,"t":"2025-12-17T05:00:00Z","v":25280,"vw":4.857465},{"c":4.85,"h":4.94,"l":4.85,"n":147,"o":4.92,"t":"2025-12-18T05:00:00Z","v":14656,"vw":4.913776},{"c":4.97,"h":4.98,"l":4.84,"n":249,"o":4.89,"t":"2025-12-19T05:00:00Z","v":66155,"vw":4.903191},{"c":4.94,"h":5.0112,"l":4.8899,"n":294,"o":5,"t":"2025-12-22T05:00:00Z","v":76511,"vw":4.927374},{"c":4.95,"h":5.005,"l":4.8,"n":351,"o":4.8801,"t":"2025-12-23T05:00:00Z","v":48977,"vw":4.904909},{"c":4.91,"h":4.96,"l":4.87,"n":186,"o":4.87,"t":"2025-12-24T05:00:00Z","v":18489,"vw":4.890744},{"c":4.88,"h":4.9799,"l":4.854,"n":244,"o":4.91,"t":"2025-12-26T05:00:00Z","v":15718,"vw":4.911187},{"c":4.8,"h":4.9608,"l":4.75,"n":320,"o":4.88,"t":"2025-12-29T05:00:00Z","v":50844,"vw":4.821992},{"c":4.7,"h":4.89,"l":4.65,"n":652,"o":4.86,"t":"2025-12-30T05:00:00Z","v":84004,"vw":4.723995},{"c":4.65,"h":4.67,"l":4.5495,"n":519,"o":4.65,"t":"2025-12-31T05:00:00Z","v":76116,"vw":4.614926},{"c":4.63,"h":4.66,"l":4.58,"n":230,"o":4.66,"t":"2026-01-02T05:00:00Z","v":45821,"vw":4.621541},{"c":4.52,"h":4.71,"l":4.45,"n":1001,"o":4.6,"t":"2026-01-05T05:00:00Z","v":117391,"vw":4.527542},{"c":4.55,"h":4.6289,"l":4.46,"n":330,"o":4.52,"t":"2026-01-06T05:00:00Z","v":19378,"vw":4.522162},{"c":4.55,"h":4.57,"l":4.51,"n":197,"o":4.51,"t":"2026-01-07T05:00:00Z","v":17175,"vw":4.522983},{"c":4.56,"h":4.56,"l":4.51,"n":282,"o":4.55,"t":"2026-01-08T05:00:00Z","v":19844,"vw":4.532752},{"c":4.58,"h":4.5889,"l":4.53,"n":169,"o":4.57,"t":"2026-01-09T05:00:00Z","v":12047,"vw":4.566776},{"c":4.524,"h":4.58,"l":4.51,"n":246,"o":4.57,"t":"2026-01-12T05:00:00Z","v":17898,"vw":4.543291},{"c":4.48,"h":4.5582,"l":4.46,"n":246,"o":4.52,"t":"2026-01-13T05:00:00Z","v":28316,"vw":4.499465},{"c":4.61,"h":4.62,"l":4.4808,"n":395,"o":4.49,"t":"2026-01-14T05:00:00Z","v":42129,"vw":4.566807},{"c":4.66,"h":4.83,"l":4.55,"n":536,"o":4.6,"t":"2026-01-15T05:00:00Z","v":54767,"vw":4.683784},{"c":4.62,"h":4.7,"l":4.58,"n":201,"o":4.7,"t":"2026-01-16T05:00:00Z","v":12731,"vw":4.638361},{"c":4.52,"h":4.7218,"l":4.48,"n":449,"o":4.6,"t":"2026-01-20T05:00:00Z","v":38378,"vw":4.535096},{"c":4.56,"h":4.6099,"l":4.5,"n":459,"o":4.5,"t":"2026-01-21T05:00:00Z","v":29007,"vw":4.556245},{"c":4.58,"h":4.6556,"l":4.57,"n":187,"o":4.625,"t":"2026-01-22T05:00:00Z","v":16886,"vw":4.616958},{"c":4.57,"h":4.6861,"l":4.55,"n":200,"o":4.6,"t":"2026-01-23T05:00:00Z","v":8654,"vw":4.599438},{"c":4.55,"h":4.56,"l":4.5,"n":303,"o":4.55,"t":"2026-01-26T05:00:00Z","v":36191,"vw":4.525612},{"c":4.55,"h":4.59,"l":4.5,"n":279,"o":4.5,"t":"2026-01-27T05:00:00Z","v":30455,"vw":4.528133},{"c":4.54,"h":4.57,"l":4.5,"n":218,"o":4.52,"t":"2026-01-28T05:00:00Z","v":18446,"vw":4.52102},{"c":4.51,"h":4.56,"l":4.445,"n":327,"o":4.54,"t":"2026-01-29T05:00:00Z","v":40457,"vw":4.487222},{"c":4.49,"h":4.55,"l":4.47,"n":245,"o":4.475,"t":"2026-01-30T05:00:00Z","v":18818,"vw":4.508877},{"c":4.5,"h":4.55,"l":4.47,"n":250,"o":4.5,"t":"2026-02-02T05:00:00Z","v":21693,"vw":4.509158},{"c":4.52,"h":4.53,"l":4.48,"n":157,"o":4.52,"t":"2026-02-03T05:00:00Z","v":13324,"vw":4.511905},{"c":4.53,"h":4.587,"l":4.52,"n":268,"o":4.53,"t":"2026-02-04T05:00:00Z","v":17996,"vw":4.558217},{"c":4.5,"h":4.5665,"l":4.5,"n":252,"o":4.555,"t":"2026-02-05T05:00:00Z","v":22889,"vw":4.507541},{"c":4.51,"h":4.57,"l":4.48,"n":255,"o":4.53,"t":"2026-02-06T05:00:00Z","v":15582,"vw":4.519415},{"c":4.51,"h":4.55,"l":4.51,"n":186,"o":4.52,"t":"2026-02-09T05:00:00Z","v":15689,"vw":4.525505},{"c":4.53,"h":4.5751,"l":4.51,"n":152,"o":4.51,"t":"2026-02-10T05:00:00Z","v":10604,"vw":4.543375},{"c":4.52,"h":4.5452,"l":4.5,"n":154,"o":4.5138,"t":"2026-02-11T05:00:00Z","v":9545,"vw":4.520402},{"c":4.45,"h":4.53,"l":4.45,"n":304,"o":4.51,"t":"2026-02-12T05:00:00Z","v":71317,"vw":4.500228},{"c":4.45,"h":4.45,"l":4.42,"n":241,"o":4.45,"t":"2026-02-13T05:00:00Z","v":15345,"vw":4.440248},{"c":4.42,"h":4.48,"l":4.38,"n":318,"o":4.42,"t":"2026-02-17T05:00:00Z","v":29450,"vw":4.418365},{"c":4.43,"h":4.4888,"l":4.43,"n":212,"o":4.45,"t":"2026-02-18T05:00:00Z","v":31750,"vw":4.439126},{"c":4.42,"h":4.48,"l":4.41,"n":207,"o":4.43,"t":"2026-02-19T05:00:00Z","v":17629,"vw":4.426717},{"c":4.42,"h":4.455,"l":4.4,"n":188,"o":4.42,"t":"2026-02-20T05:00:00Z","v":23120,"vw":4.421133},{"c":4.42,"h":4.482,"l":4.4,"n":241,"o":4.45,"t":"2026-02-23T05:00:00Z","v":19208,"vw":4.433411},{"c":4.43,"h":4.45,"l":4.41,"n":142,"o":4.44,"t":"2026-02-24T05:00:00Z","v":16080,"vw":4.420354},{"c":4.42,"h":4.4715,"l":4.4,"n":158,"o":4.45,"t":"2026-02-25T05:00:00Z","v":9908,"vw":4.420504},{"c":4.45,"h":4.47,"l":4.42,"n":81,"o":4.47,"t":"2026-02-26T05:00:00Z","v":5345,"vw":4.435483},{"c":4.384,"h":4.44,"l":4.38,"n":245,"o":4.44,"t":"2026-02-27T05:00:00Z","v":22982,"vw":4.40258},{"c":4.39,"h":4.3967,"l":4.34,"n":367,"o":4.39,"t":"2026-03-02T05:00:00Z","v":17744,"vw":4.369648},{"c":4.37,"h":4.38,"l":4.34,"n":166,"o":4.38,"t":"2026-03-03T05:00:00Z","v":9222,"vw":4.357393},{"c":4.33,"h":4.3767,"l":4.28,"n":414,"o":4.37,"t":"2026-03-04T05:00:00Z","v":68565,"vw":4.339682},{"c":4.36,"h":4.39,"l":4.33,"n":205,"o":4.35,"t":"2026-03-05T05:00:00Z","v":20204,"vw":4.350063},{"c":4.26,"h":4.38,"l":4.25,"n":373,"o":4.32,"t":"2026-03-06T05:00:00Z","v":25209,"vw":4.304375},{"c":4.27,"h":4.394,"l":4.24,"n":321,"o":4.27,"t":"2026-03-09T04:00:00Z","v":29951,"vw":4.287503},{"c":4.42,"h":4.44,"l":4.3,"n":202,"o":4.3,"t":"2026-03-10T04:00:00Z","v":16678,"vw":4.353765},{"c":4.4,"h":4.45,"l":4.38,"n":166,"o":4.45,"t":"2026-03-11T04:00:00Z","v":13583,"vw":4.423727},{"c":4.32,"h":4.4399,"l":4.3167,"n":199,"o":4.35,"t":"2026-03-12T04:00:00Z","v":8065,"vw":4.372005},{"c":4.34,"h":4.34,"l":4.3,"n":146,"o":4.31,"t":"2026-03-13T04:00:00Z","v":19820,"vw":4.321851},{"c":4.33,"h":4.36,"l":4.32,"n":156,"o":4.33,"t":"2026-03-16T04:00:00Z","v":8426,"vw":4.33794},{"c":4.32,"h":4.43,"l":4.31,"n":227,"o":4.43,"t":"2026-03-17T04:00:00Z","v":29946,"vw":4.35513},{"c":4.26,"h":4.36,"l":4.26,"n":153,"o":4.31,"t":"2026-03-18T04:00:00Z","v":20395,"vw":4.292097},{"c":4.24,"h":4.348,"l":4.23,"n":228,"o":4.25,"t":"2026-03-19T04:00:00Z","v":19195,"vw":4.260462},{"c":4.24,"h":4.295,"l":4.125,"n":482,"o":4.24,"t":"2026-03-20T04:00:00Z","v":64310,"vw":4.195991},{"c":4.27,"h":4.3,"l":4.24,"n":186,"o":4.29,"t":"2026-03-23T04:00:00Z","v":9802,"vw":4.26947},{"c":4.3,"h":4.42,"l":4.3,"n":146,"o":4.42,"t":"2026-03-24T04:00:00Z","v":6167,"vw":4.315192},{"c":4.33,"h":4.382,"l":4.26,"n":130,"o":4.26,"t":"2026-03-25T04:00:00Z","v":10327,"vw":4.314412},{"c":4.35,"h":4.43,"l":4.2657,"n":150,"o":4.33,"t":"2026-03-26T04:00:00Z","v":19707,"vw":4.343227},{"c":4.45,"h":4.47,"l":4.32,"n":144,"o":4.32,"t":"2026-03-27T04:00:00Z","v":14221,"vw":4.422162},{"c":4.41,"h":4.4799,"l":4.39,"n":162,"o":4.45,"t":"2026-03-30T04:00:00Z","v":17293,"vw":4.417328},{"c":4.45,"h":4.47,"l":4.37,"n":254,"o":4.37,"t":"2026-03-31T04:00:00Z","v":23378,"vw":4.423159},{"c":4.53,"h":4.58,"l":4.44,"n":178,"o":4.45,"t":"2026-04-01T04:00:00Z","v":27563,"vw":4.504801},{"c":4.6,"h":4.62,"l":4.52,"n":312,"o":4.52,"t":"2026-04-02T04:00:00Z","v":35407,"vw":4.571599},{"c":4.68,"h":4.75,"l":4.52,"n":527,"o":4.54,"t":"2026-04-06T04:00:00Z","v":131074,"vw":4.649005},{"c":4.8,"h":4.85,"l":4.665,"n":659,"o":4.69,"t":"2026-04-07T04:00:00Z","v":90296,"vw":4.768147},{"c":4.49,"h":4.69,"l":4.465,"n":544,"o":4.69,"t":"2026-04-08T04:00:00Z","v":63554,"vw":4.549548},{"c":4.41,"h":4.49,"l":4.38,"n":312,"o":4.44,"t":"2026-04-09T04:00:00Z","v":48254,"vw":4.437763},{"c":4.42,"h":4.45,"l":4.41,"n":151,"o":4.44,"t":"2026-04-10T04:00:00Z","v":7766,"vw":4.426802},{"c":4.44,"h":4.52,"l":4.4,"n":186,"o":4.4,"t":"2026-04-13T04:00:00Z","v":22326,"vw":4.450546},{"c":4.63,"h":4.7,"l":4.43,"n":299,"o":4.43,"t":"2026-04-14T04:00:00Z","v":28901,"vw":4.610048},{"c":4.62,"h":4.8,"l":4.5601,"n":335,"o":4.67,"t":"2026-04-15T04:00:00Z","v":37296,"vw":4.715992},{"c":4.62,"h":4.8,"l":4.5,"n":445,"o":4.64,"t":"2026-04-16T04:00:00Z","v":32410,"vw":4.593961},{"c":4.64,"h":4.78,"l":4.5301,"n":165,"o":4.78,"t":"2026-04-17T04:00:00Z","v":20993,"vw":4.619909},{"c":4.55,"h":4.6,"l":4.55,"n":239,"o":4.55,"t":"2026-04-20T04:00:00Z","v":12952,"vw":4.570454},{"c":4.46,"h":4.5999,"l":4.46,"n":301,"o":4.55,"t":"2026-04-21T04:00:00Z","v":21078,"vw":4.552264},{"c":4.5357,"h":4.5853,"l":4.44,"n":233,"o":4.5853,"t":"2026-04-22T04:00:00Z","v":16491,"vw":4.492159},{"c":4.45,"h":4.56,"l":4.41,"n":288,"o":4.56,"t":"2026-04-23T04:00:00Z","v":29109,"vw":4.45394},{"c":4.46,"h":4.5,"l":4.4334,"n":142,"o":4.46,"t":"2026-04-24T04:00:00Z","v":12236,"vw":4.463423},{"c":4.4,"h":4.49,"l":4.4,"n":283,"o":4.465,"t":"2026-04-27T04:00:00Z","v":29539,"vw":4.442683},{"c":4.41,"h":4.445,"l":4.4,"n":250,"o":4.4,"t":"2026-04-28T04:00:00Z","v":12136,"vw":4.421073},{"c":4.375,"h":4.47,"l":4.35,"n":157,"o":4.4,"t":"2026-04-29T04:00:00Z","v":10222,"vw":4.391974},{"c":4.33,"h":4.41,"l":4.31,"n":160,"o":4.38,"t":"2026-04-30T04:00:00Z","v":21946,"vw":4.362863},{"c":4.35,"h":4.4199,"l":4.31,"n":166,"o":4.31,"t":"2026-05-01T04:00:00Z","v":21306,"vw":4.343645},{"c":4.33,"h":4.5,"l":4.31,"n":1006,"o":4.31,"t":"2026-05-04T04:00:00Z","v":36091,"vw":4.373928},{"c":4.3,"h":4.435,"l":4.29,"n":732,"o":4.435,"t":"2026-05-05T04:00:00Z","v":71770,"vw":4.317594},{"c":4.25,"h":4.33,"l":4.25,"n":691,"o":4.3,"t":"2026-05-06T04:00:00Z","v":60007,"vw":4.286242},{"c":4.23,"h":4.29,"l":4.22,"n":284,"o":4.28,"t":"2026-05-07T04:00:00Z","v":42917,"vw":4.251082},{"c":4.27,"h":4.31,"l":4.22,"n":275,"o":4.25,"t":"2026-05-08T04:00:00Z","v":46207,"vw":4.249186},{"c":4.33,"h":4.335,"l":4.265,"n":623,"o":4.27,"t":"2026-05-11T04:00:00Z","v":15118,"vw":4.294658},{"c":4.23,"h":4.35,"l":4.2101,"n":3206,"o":4.29,"t":"2026-05-12T04:00:00Z","v":35934,"vw":4.268193},{"c":4.18,"h":4.27,"l":4.16,"n":301,"o":4.23,"t":"2026-05-13T04:00:00Z","v":30236,"vw":4.213058},{"c":4.22,"h":4.29,"l":4.1803,"n":366,"o":4.21,"t":"2026-05-14T04:00:00Z","v":20948,"vw":4.214536},{"c":4.22,"h":4.2799,"l":4.15,"n":231,"o":4.2,"t":"2026-05-15T04:00:00Z","v":16744,"vw":4.201252},{"c":4.2,"h":4.25,"l":4.18,"n":132,"o":4.249,"t":"2026-05-18T04:00:00Z","v":15270,"vw":4.204626},{"c":4.17,"h":4.21,"l":4.16,"n":411,"o":4.205,"t":"2026-05-19T04:00:00Z","v":10893,"vw":4.188362},{"c":4.22,"h":4.245,"l":4.1701,"n":1675,"o":4.245,"t":"2026-05-20T04:00:00Z","v":14558,"vw":4.204394},{"c":4.23,"h":4.23,"l":4.17,"n":1582,"o":4.17,"t":"2026-05-21T04:00:00Z","v":19411,"vw":4.200828},{"c":4.18,"h":4.24,"l":4.17,"n":166,"o":4.24,"t":"2026-05-22T04:00:00Z","v":21072,"vw":4.190952},{"c":4.18,"h":4.2099,"l":4.15,"n":277,"o":4.15,"t":"2026-05-26T04:00:00Z","v":24238,"vw":4.176873},{"c":4.23,"h":4.26,"l":4.18,"n":279,"o":4.18,"t":"2026-05-27T04:00:00Z","v":12129,"vw":4.223963},{"c":4.21,"h":4.24,"l":4.18,"n":297,"o":4.24,"t":"2026-05-28T04:00:00Z","v":10550,"vw":4.207156},{"c":4.22,"h":4.25,"l":4.185,"n":167,"o":4.24,"t":"2026-05-29T04:00:00Z","v":17477,"vw":4.219715},{"c":4.24,"h":4.24,"l":4.2,"n":184,"o":4.2,"t":"2026-06-01T04:00:00Z","v":13656,"vw":4.222742},{"c":4.268,"h":4.2999,"l":4.19,"n":1050,"o":4.19,"t":"2026-06-02T04:00:00Z","v":22071,"vw":4.240194},{"c":4.24,"h":4.29,"l":4.1901,"n":1297,"o":4.29,"t":"2026-06-03T04:00:00Z","v":33757,"vw":4.240827},{"c":4.22,"h":4.2745,"l":4.22,"n":1694,"o":4.24,"t":"2026-06-04T04:00:00Z","v":21138,"vw":4.241012},{"c":4.24,"h":4.28,"l":4.215,"n":1714,"o":4.215,"t":"2026-06-05T04:00:00Z","v":15978,"vw":4.2516},{"c":4.28,"h":4.3,"l":4.26,"n":475,"o":4.2699,"t":"2026-06-08T04:00:00Z","v":7993,"vw":4.285135},{"c":4.3228,"h":4.36,"l":4.28,"n":710,"o":4.28,"t":"2026-06-09T04:00:00Z","v":20000,"vw":4.313985},{"c":4.28,"h":4.405,"l":4.265,"n":3400,"o":4.32,"t":"2026-06-10T04:00:00Z","v":30443,"vw":4.335405},{"c":4.29,"h":4.3264,"l":4.25,"n":4833,"o":4.25,"t":"2026-06-11T04:00:00Z","v":35379,"vw":4.277433},{"c":4.36,"h":4.3852,"l":4.31,"n":1544,"o":4.32,"t":"2026-06-12T04:00:00Z","v":25748,"vw":4.364766},{"c":4.34,"h":4.41,"l":4.3375,"n":1985,"o":4.3389,"t":"2026-06-15T04:00:00Z","v":16896,"vw":4.362822},{"c":4.43,"h":4.448,"l":4.33,"n":1308,"o":4.448,"t":"2026-06-16T04:00:00Z","v":25303,"vw":4.39662},{"c":4.37,"h":4.476,"l":4.356,"n":5587,"o":4.47,"t":"2026-06-17T04:00:00Z","v":32076,"vw":4.390105},{"c":4.38,"h":4.405,"l":4.3453,"n":130,"o":4.4,"t":"2026-06-18T04:00:00Z","v":21069,"vw":4.382922},{"c":4.42,"h":4.445,"l":4.37,"n":2489,"o":4.41,"t":"2026-06-22T04:00:00Z","v":35991,"vw":4.412217},{"c":4.44,"h":4.45,"l":4.364,"n":3188,"o":4.37,"t":"2026-06-23T04:00:00Z","v":16807,"vw":4.423797},{"c":4.46,"h":4.48,"l":4.39,"n":4908,"o":4.45,"t":"2026-06-24T04:00:00Z","v":41850,"vw":4.443584},{"c":4.43,"h":4.47,"l":4.43,"n":151,"o":4.46,"t":"2026-06-25T04:00:00Z","v":17021,"vw":4.449134},{"c":4.45,"h":4.4673,"l":4.39,"n":1117,"o":4.42,"t":"2026-06-26T04:00:00Z","v":21981,"vw":4.436744},{"c":4.49,"h":4.49,"l":4.45,"n":417,"o":4.46,"t":"2026-06-29T04:00:00Z","v":16858,"vw":4.457993},{"c":4.52,"h":4.6,"l":4.46,"n":678,"o":4.49,"t":"2026-06-30T04:00:00Z","v":38421,"vw":4.524804},{"c":4.59,"h":4.61,"l":4.5,"n":919,"o":4.52,"t":"2026-07-01T04:00:00Z","v":31414,"vw":4.565798},{"c":4.66,"h":4.66,"l":4.54,"n":425,"o":4.56,"t":"2026-07-02T04:00:00Z","v":46794,"vw":4.598229},{"c":4.54,"h":4.7,"l":4.48,"n":853,"o":4.67,"t":"2026-07-06T04:00:00Z","v":96939,"vw":4.589253},{"c":4.69,"h":4.7,"l":4.545,"n":925,"o":4.57,"t":"2026-07-07T04:00:00Z","v":98048,"vw":4.615945},{"c":4.23,"h":4.55,"l":4.23,"n":990,"o":4.54,"t":"2026-07-08T04:00:00Z","v":142377,"vw":4.330921},{"c":4.26,"h":4.3299,"l":4.23,"n":426,"o":4.23,"t":"2026-07-09T04:00:00Z","v":46811,"vw":4.260292},{"c":4.24,"h":4.3162,"l":4.23,"n":297,"o":4.25,"t":"2026-07-10T04:00:00Z","v":22929,"vw":4.253651},{"c":4.23,"h":4.2699,"l":4.22,"n":482,"o":4.23,"t":"2026-07-13T04:00:00Z","v":15017,"vw":4.240889},{"c":4.4,"h":4.44,"l":4.27,"n":639,"o":4.27,"t":"2026-07-14T04:00:00Z","v":39435,"vw":4.371289},{"c":4.35,"h":4.54,"l":4.3,"n":2305,"o":4.3,"t":"2026-07-15T04:00:00Z","v":70037,"vw":4.405151},{"c":4.42,"h":4.55,"l":4.36,"n":2377,"o":4.36,"t":"2026-07-16T04:00:00Z","v":31854,"vw":4.416395},{"c":4.36,"h":4.41,"l":4.285,"n":644,"o":4.395,"t":"2026-07-17T04:00:00Z","v":17335,"vw":4.338008},{"c":4.2,"h":4.275,"l":4.2,"n":627,"o":4.27,"t":"2026-07-20T04:00:00Z","v":55990,"vw":4.237428},{"c":4.19,"h":4.23,"l":4.1544,"n":546,"o":4.21,"t":"2026-07-21T04:00:00Z","v":42050,"vw":4.201601},{"c":4.18,"h":4.2336,"l":4.16,"n":351,"o":4.23,"t":"2026-07-22T04:00:00Z","v":19692,"vw":4.179659},{"c":4.1,"h":4.1933,"l":4.1,"n":389,"o":4.19,"t":"2026-07-23T04:00:00Z","v":53651,"vw":4.129608},{"c":3.97,"h":4.13,"l":3.955,"n":598,"o":4.1,"t":"2026-07-24T04:00:00Z","v":64314,"vw":4.038518},{"c":3.91,"h":3.9796,"l":3.9,"n":528,"o":3.94,"t":"2026-07-27T04:00:00Z","v":92710,"vw":3.935731},{"c":4.17,"h":4.18,"l":3.975,"n":529,"o":3.99,"t":"2026-07-28T04:00:00Z","v":95744,"vw":4.067573},{"c":4.2,"h":4.26,"l":4.16,"n":283,"o":4.17,"t":"2026-07-29T04:00:00Z","v":30573,"vw":4.220673},{"c":4.22,"h":4.25,"l":4.17,"n":247,"o":4.17,"t":"2026-07-30T04:00:00Z","v":11021,"vw":4.2099},{"c":4.16,"h":4.2446,"l":4.155,"n":213,"o":4.2446,"t":"2026-07-31T04:00:00Z","v":15529,"vw":4.201038},{"c":4.19,"h":4.26,"l":4.165,"n":385,"o":4.22,"t":"2026-08-03T04:00:00Z","v":22671,"vw":4.207139},{"c":4.205,"h":4.25,"l":4.14,"n":287,"o":4.18,"t":"2026-08-04T04:00:00Z","v":28157,"vw":4.203588},{"c":4.13,"h":4.2645,"l":4.08,"n":689,"o":4.26,"t":"2026-08-05T04:00:00Z","v":47358,"vw":4.146309},{"c":4.12,"h":4.15,"l":4.07,"n":357,"o":4.14,"t":"2026-08-06T04:00:00Z","v":11729,"vw":4.126843},{"c":4.12,"h":4.17,"l":4.03,"n":227,"o":4.03,"t":"2026-08-07T04:00:00Z","v":22555,"vw":4.106616},{"c":4.17,"h":4.2086,"l":4.05,"n":393,"o":4.1,"t":"2026-08-10T04:00:00Z","v":40148,"vw":4.116388},{"c":4.12,"h":4.2225,"l":4.11,"n":227,"o":4.17,"t":"2026-08-11T04:00:00Z","v":17017,"vw":4.186967},{"c":4.13,"h":4.175,"l":4.06,"n":241,"o":4.175,"t":"2026-08-12T04:00:00Z","v":16224,"vw":4.096836},{"c":4.13,"h":4.16,"l":4.0804,"n":248,"o":4.13,"t":"2026-08-13T04:00:00Z","v":24824,"vw":4.134704},{"c":4.12,"h":4.15,"l":4.12,"n":232,"o":4.145,"t":"2026-08-14T04:00:00Z","v":25650,"vw":4.138297},{"c":4.11,"h":4.15,"l":4.11,"n":436,"o":4.135,"t":"2026-08-17T04:00:00Z","v":14408,"vw":4.128399},{"c":4.15,"h":4.15,"l":4.0701,"n":152,"o":4.11,"t":"2026-08-18T04:00:00Z","v":10356,"vw":4.110117},{"c":4.07,"h":4.1461,"l":4.07,"n":473,"o":4.1,"t":"2026-08-19T04:00:00Z","v":16211,"vw":4.100683},{"c":4.03,"h":4.11,"l":4.03,"n":154,"o":4.07,"t":"2026-08-20T04:00:00Z","v":8848,"vw":4.060152},{"c":4.08,"h":4.14,"l":4.03,"n":178,"o":4.14,"t":"2026-08-21T04:00:00Z","v":8872,"vw":4.067811},{"c":4.06,"h":4.11,"l":4.05,"n":169,"o":4.11,"t":"2026-08-24T04:00:00Z","v":10636,"vw":4.069392},{"c":4.05,"h":4.1,"l":4.03,"n":219,"o":4.05,"t":"2026-08-25T04:00:00Z","v":23964,"vw":4.061582},{"c":4.03,"h":4.1128,"l":4,"n":454,"o":4.05,"t":"2026-08-26T04:00:00Z","v":81088,"vw":4.042083},{"c":4.07,"h":4.07,"l":4,"n":454,"o":4.03,"t":"2026-08-27T04:00:00Z","v":47720,"vw":4.013666},{"c":4.075,"h":4.08,"l":4.02,"n":246,"o":4.08,"t":"2026-08-28T04:00:00Z","v":18489,"vw":4.056814},{"c":4,"h":4.04,"l":4,"n":246,"o":4,"t":"2026-08-31T04:00:00Z","v":14522,"vw":4.01185},{"c":4.08,"h":4.08,"l":4.04,"n":173,"o":4.04,"t":"2026-09-01T04:00:00Z","v":16444,"vw":4.043633},{"c":4.05,"h":4.1,"l":4.05,"n":185,"o":4.09,"t":"2026-09-02T04:00:00Z","v":21143,"vw":4.071626},{"c":4.1,"h":4.1,"l":4.0559,"n":146,"o":4.1,"t":"2026-09-03T04:00:00Z","v":13592,"vw":4.085681},{"c":4.08,"h":4.11,"l":4.05,"n":156,"o":4.1,"t":"2026-09-04T04:00:00Z","v":20619,"vw":4.085988},{"c":4.12,"h":4.1461,"l":4.09,"n":185,"o":4.09,"t":"2026-09-08T04:00:00Z","v":19265,"vw":4.108569},{"c":4.07,"h":4.12,"l":4.05,"n":197,"o":4.09,"t":"2026-09-09T04:00:00Z","v":29241,"vw":4.07424},{"c":4.08,"h":4.08,"l":4.035,"n":247,"o":4.075,"t":"2026-09-10T04:00:00Z","v":16421,"vw":4.056869},{"c":4.05,"h":4.1,"l":4.04,"n":411,"o":4.065,"t":"2026-09-11T04:00:00Z","v":10683,"vw":4.071245},{"c":4.02,"h":4.1,"l":4.02,"n":224,"o":4.1,"t":"2026-09-14T04:00:00Z","v":32582,"vw":4.047341},{"c":3.95,"h":4.05,"l":3.95,"n":411,"o":4.03,"t":"2026-09-15T04:00:00Z","v":42171,"vw":3.991058},{"c":3.92,"h":3.97,"l":3.92,"n":349,"o":3.95,"t":"2026-09-16T04:00:00Z","v":22176,"vw":3.944911},{"c":3.9,"h":3.94,"l":3.89,"n":307,"o":3.94,"t":"2026-09-17T04:00:00Z","v":30716,"vw":3.908552},{"c":3.94,"h":3.9587,"l":3.89,"n":356,"o":3.89,"t":"2026-09-18T04:00:00Z","v":37605,"vw":3.91855},{"c":3.93,"h":3.9499,"l":3.89,"n":288,"o":3.94,"t":"2026-09-21T04:00:00Z","v":23099,"vw":3.916322},{"c":3.89,"h":3.98,"l":3.88,"n":331,"o":3.98,"t":"2026-09-22T04:00:00Z","v":35114,"vw":3.896869},{"c":3.9,"h":3.91,"l":3.88,"n":319,"o":3.89,"t":"2026-09-23T04:00:00Z","v":25081,"vw":3.894853},{"c":3.91,"h":3.97,"l":3.88,"n":289,"o":3.9,"t":"2026-09-24T04:00:00Z","v":22921,"vw":3.898514},{"c":3.9,"h":3.9399,"l":3.88,"n":178,"o":3.93,"t":"2026-09-25T04:00:00Z","v":18878,"vw":3.904097},{"c":3.88,"h":3.91,"l":3.88,"n":292,"o":3.89,"t":"2026-09-28T04:00:00Z","v":34964,"vw":3.885412},{"c":3.73,"h":3.93,"l":3.73,"n":436,"o":3.93,"t":"2026-09-29T04:00:00Z","v":38337,"vw":3.828649},{"c":3.7,"h":3.75,"l":3.54,"n":480,"o":3.71,"t":"2026-09-30T04:00:00Z","v":109936,"vw":3.669708},{"c":3.75,"h":3.8,"l":3.67,"n":397,"o":3.75,"t":"2026-10-01T04:00:00Z","v":56252,"vw":3.71203},{"c":3.775,"h":3.8799,"l":3.76,"n":263,"o":3.77,"t":"2026-10-02T04:00:00Z","v":21488,"vw":3.798539},{"c":3.87,"h":3.915,"l":3.8,"n":343,"o":3.8,"t":"2026-10-05T04:00:00Z","v":29672,"vw":3.869913},{"c":3.86,"h":3.95,"l":3.85,"n":399,"o":3.95,"t":"2026-10-06T04:00:00Z","v":100972,"vw":3.877248},{"c":3.66,"h":3.9,"l":3.64,"n":547,"o":3.85,"t":"2026-10-07T04:00:00Z","v":109415,"vw":3.755947},{"c":3.53,"h":3.55,"l":3.47,"n":372,"o":3.49,"t":"2026-10-08T04:00:00Z","v":85470,"vw":3.510214},{"c":3.43,"h":3.51,"l":3.33,"n":689,"o":3.43,"t":"2026-10-09T04:00:00Z","v":167067,"vw":3.423007},{"c":3.39,"h":3.43,"l":3.35,"n":192,"o":3.43,"t":"2026-10-12T04:00:00Z","v":22521,"vw":3.39132},{"c":3.34,"h":3.42,"l":3.3101,"n":224,"o":3.4,"t":"2026-10-13T04:00:00Z","v":34812,"vw":3.349428},{"c":3.42,"h":3.44,"l":3.33,"n":401,"o":3.33,"t":"2026-10-14T04:00:00Z","v":37748,"vw":3.390952},{"c":3.48,"h":3.48,"l":3.4,"n":227,"o":3.4,"t":"2026-10-15T04:00:00Z","v":37009,"vw":3.441974},{"c":3.51,"h":3.55,"l":3.5,"n":220,"o":3.5,"t":"2026-10-16T04:00:00Z","v":15160,"vw":3.516335},{"c":3.42,"h":3.48,"l":3.415,"n":295,"o":3.48,"t":"2026-10-19T04:00:00Z","v":32421,"vw":3.454415},{"c":3.42,"h":3.46,"l":3.42,"n":174,"o":3.46,"t":"2026-10-20T04:00:00Z","v":14915,"vw":3.437801},{"c":3.39,"h":3.45,"l":3.35,"n":149,"o":3.44,"t":"2026-10-21T04:00:00Z","v":9684,"vw":3.403619},{"c":3.49,"h":3.55,"l":3.37,"n":379,"o":3.41,"t":"2026-10-22T04:00:00Z","v":95580,"vw":3.478231}],"volatilityBars":[{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-08-25T11:15:00Z","v":120,"vw":4.16},{"c":4.05,"h":4.05,"l":4.05,"n":9,"o":4.05,"t":"2026-08-25T13:30:00Z","v":1660,"vw":4.05},{"c":4.07,"h":4.07,"l":4.05,"n":8,"o":4.05,"t":"2026-08-25T13:45:00Z","v":938,"vw":4.05826},{"c":4.0502,"h":4.06,"l":4.05,"n":10,"o":4.06,"t":"2026-08-25T14:00:00Z","v":1929,"vw":4.051681},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-08-25T14:30:00Z","v":101,"vw":4.05},{"c":4.0655,"h":4.0655,"l":4.05,"n":7,"o":4.05,"t":"2026-08-25T14:45:00Z","v":1600,"vw":4.053913},{"c":4.05,"h":4.07,"l":4.05,"n":3,"o":4.07,"t":"2026-08-25T15:00:00Z","v":1300,"vw":4.066923},{"c":4.075,"h":4.075,"l":4.075,"n":2,"o":4.075,"t":"2026-08-25T15:30:00Z","v":1042,"vw":4.075},{"c":4.085,"h":4.085,"l":4.08,"n":6,"o":4.08,"t":"2026-08-25T15:45:00Z","v":845,"vw":4.083467},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-08-25T16:15:00Z","v":1500,"vw":4.085},{"c":4.1,"h":4.1,"l":4.085,"n":6,"o":4.09,"t":"2026-08-25T16:30:00Z","v":402,"vw":4.091667},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-08-25T17:00:00Z","v":1017,"vw":4.08},{"c":4.0803,"h":4.0803,"l":4.0803,"n":1,"o":4.0803,"t":"2026-08-25T17:30:00Z","v":500,"vw":4.0803},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-08-25T17:45:00Z","v":666,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-08-25T18:00:00Z","v":200,"vw":4.06},{"c":4.04,"h":4.0731,"l":4.03,"n":53,"o":4.07,"t":"2026-08-25T19:15:00Z","v":4647,"vw":4.05427},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-25T19:30:00Z","v":300,"vw":4.05},{"c":4.05,"h":4.07,"l":4.05,"n":34,"o":4.05,"t":"2026-08-25T19:45:00Z","v":4162,"vw":4.057894},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-08-25T20:00:00Z","v":469,"vw":4.05},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-08-26T11:30:00Z","v":183,"vw":4.13},{"c":4.05,"h":4.08,"l":4.03,"n":85,"o":4.05,"t":"2026-08-26T13:30:00Z","v":9946,"vw":4.048938},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-08-26T13:45:00Z","v":355,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-08-26T14:00:00Z","v":239,"vw":4.05},{"c":4.0612,"h":4.0612,"l":4.05,"n":10,"o":4.05,"t":"2026-08-26T14:15:00Z","v":5239,"vw":4.050525},{"c":4.1128,"h":4.1128,"l":4.05,"n":43,"o":4.0576,"t":"2026-08-26T14:45:00Z","v":16556,"vw":4.072357},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-26T15:00:00Z","v":100,"vw":4.09},{"c":4.09,"h":4.09,"l":4.0601,"n":3,"o":4.0601,"t":"2026-08-26T15:15:00Z","v":2898,"vw":4.069389},{"c":4.04,"h":4.09,"l":4.04,"n":51,"o":4.09,"t":"2026-08-26T15:30:00Z","v":10289,"vw":4.063466},{"c":4.02,"h":4.03,"l":4.01,"n":28,"o":4.0266,"t":"2026-08-26T16:00:00Z","v":3250,"vw":4.013787},{"c":4.035,"h":4.06,"l":4,"n":33,"o":4.02,"t":"2026-08-26T16:15:00Z","v":9576,"vw":4.010323},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-26T16:30:00Z","v":100,"vw":4.05},{"c":4.02,"h":4.04,"l":4,"n":49,"o":4.04,"t":"2026-08-26T17:15:00Z","v":15889,"vw":4.018324},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-26T17:30:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-08-26T18:00:00Z","v":147,"vw":4.02},{"c":4.0001,"h":4.05,"l":4.0001,"n":3,"o":4.05,"t":"2026-08-26T18:15:00Z","v":3295,"vw":4.015244},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-08-26T19:00:00Z","v":500,"vw":4.0499},{"c":4.003,"h":4.003,"l":4,"n":13,"o":4,"t":"2026-08-26T19:45:00Z","v":1109,"vw":4.000549},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-08-26T20:00:00Z","v":567,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-27T09:30:00Z","v":200,"vw":4.04},{"c":4,"h":4.03,"l":4,"n":14,"o":4.03,"t":"2026-08-27T13:30:00Z","v":651,"vw":4.024764},{"c":4.05,"h":4.06,"l":4.01,"n":4,"o":4.06,"t":"2026-08-27T13:45:00Z","v":308,"vw":4.04},{"c":4.025,"h":4.03,"l":4.025,"n":5,"o":4.03,"t":"2026-08-27T14:30:00Z","v":712,"vw":4.029286},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-27T14:45:00Z","v":2000,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-27T15:00:00Z","v":200,"vw":4.05},{"c":4.01,"h":4.02,"l":4.01,"n":9,"o":4.02,"t":"2026-08-27T15:15:00Z","v":402,"vw":4.015},{"c":4.01,"h":4.03,"l":4.01,"n":17,"o":4.01,"t":"2026-08-27T15:30:00Z","v":665,"vw":4.013711},{"c":4.01,"h":4.02,"l":4.01,"n":18,"o":4.02,"t":"2026-08-27T15:45:00Z","v":2384,"vw":4.013019},{"c":4.01,"h":4.01,"l":4.01,"n":15,"o":4.01,"t":"2026-08-27T16:00:00Z","v":483,"vw":4.01},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-08-27T16:15:00Z","v":381,"vw":4},{"c":4,"h":4.01,"l":4,"n":3,"o":4.01,"t":"2026-08-27T16:45:00Z","v":230,"vw":4.005},{"c":4.02,"h":4.02,"l":4.01,"n":3,"o":4.01,"t":"2026-08-27T17:00:00Z","v":369,"vw":4.015291},{"c":4,"h":4.01,"l":4,"n":18,"o":4,"t":"2026-08-27T17:15:00Z","v":3776,"vw":4.003045},{"c":4.02,"h":4.02,"l":4,"n":17,"o":4,"t":"2026-08-27T17:30:00Z","v":844,"vw":4.002703},{"c":4,"h":4,"l":4,"n":11,"o":4,"t":"2026-08-27T17:45:00Z","v":1165,"vw":4},{"c":4.005,"h":4.005,"l":4,"n":8,"o":4,"t":"2026-08-27T18:00:00Z","v":1038,"vw":4.001083},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-27T18:15:00Z","v":500,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-27T18:30:00Z","v":100,"vw":4},{"c":4,"h":4.035,"l":4,"n":47,"o":4.005,"t":"2026-08-27T18:45:00Z","v":19432,"vw":4.009467},{"c":4.01,"h":4.01,"l":4,"n":26,"o":4,"t":"2026-08-27T19:00:00Z","v":4201,"vw":4.006299},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-27T19:15:00Z","v":840,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-08-27T19:30:00Z","v":634,"vw":4.03},{"c":4.035,"h":4.05,"l":4.025,"n":46,"o":4.025,"t":"2026-08-27T19:45:00Z","v":3150,"vw":4.03719},{"c":3.99,"h":4.07,"l":3.99,"n":7,"o":4.07,"t":"2026-08-27T20:00:00Z","v":594,"vw":4.029184},{"c":3.9905,"h":3.9905,"l":3.9905,"n":1,"o":3.9905,"t":"2026-08-27T20:45:00Z","v":200,"vw":3.9905},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-08-28T13:30:00Z","v":475,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-28T13:45:00Z","v":199,"vw":4.08},{"c":4.06,"h":4.07,"l":4.06,"n":13,"o":4.07,"t":"2026-08-28T14:45:00Z","v":2405,"vw":4.068236},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-28T15:00:00Z","v":200,"vw":4.02},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-08-28T15:15:00Z","v":310,"vw":4.07},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-08-28T15:30:00Z","v":303,"vw":4.04},{"c":4.05,"h":4.05,"l":4.03,"n":4,"o":4.03,"t":"2026-08-28T16:00:00Z","v":265,"vw":4.041228},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-08-28T16:45:00Z","v":989,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-28T17:15:00Z","v":100,"vw":4.03},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-08-28T17:30:00Z","v":126,"vw":4.055},{"c":4.03,"h":4.0755,"l":4.03,"n":5,"o":4.055,"t":"2026-08-28T17:45:00Z","v":1442,"vw":4.058107},{"c":4.0301,"h":4.0301,"l":4.0301,"n":1,"o":4.0301,"t":"2026-08-28T18:15:00Z","v":112,"vw":4.0301},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-08-28T18:30:00Z","v":308,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-08-28T18:45:00Z","v":156,"vw":4.04},{"c":4.0401,"h":4.05,"l":4.04,"n":6,"o":4.045,"t":"2026-08-28T19:15:00Z","v":1401,"vw":4.041794},{"c":4.0673,"h":4.075,"l":4.045,"n":14,"o":4.0599,"t":"2026-08-28T19:30:00Z","v":4911,"vw":4.054035},{"c":4.075,"h":4.075,"l":4.069,"n":5,"o":4.075,"t":"2026-08-28T19:45:00Z","v":2300,"vw":4.073956},{"c":4.01,"h":4.01,"l":4,"n":25,"o":4,"t":"2026-08-31T13:30:00Z","v":1433,"vw":4.000725},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-08-31T14:00:00Z","v":403,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-08-31T14:45:00Z","v":1064,"vw":4.02},{"c":4,"h":4.015,"l":4,"n":5,"o":4.015,"t":"2026-08-31T15:15:00Z","v":447,"vw":4.006757},{"c":4.015,"h":4.015,"l":4,"n":13,"o":4.015,"t":"2026-08-31T15:30:00Z","v":2763,"vw":4.007753},{"c":4.02,"h":4.02,"l":4.015,"n":5,"o":4.015,"t":"2026-08-31T15:45:00Z","v":1990,"vw":4.015252},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-08-31T16:00:00Z","v":300,"vw":4.01},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-08-31T16:15:00Z","v":341,"vw":4.015},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-08-31T16:30:00Z","v":198,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-08-31T16:45:00Z","v":398,"vw":4.03},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-08-31T18:15:00Z","v":700,"vw":4},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-08-31T19:15:00Z","v":212,"vw":4.02},{"c":4,"h":4.02,"l":4,"n":30,"o":4.02,"t":"2026-08-31T19:45:00Z","v":2373,"vw":4.016472},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-08-31T20:00:00Z","v":698,"vw":4},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-09-01T13:30:00Z","v":840,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":10,"o":4.04,"t":"2026-09-01T14:00:00Z","v":2120,"vw":4.04},{"c":4.0411,"h":4.0411,"l":4.0411,"n":1,"o":4.0411,"t":"2026-09-01T14:15:00Z","v":287,"vw":4.0411},{"c":4.0413,"h":4.045,"l":4.04,"n":5,"o":4.045,"t":"2026-09-01T14:30:00Z","v":1852,"vw":4.041149},{"c":4.0401,"h":4.0401,"l":4.0401,"n":1,"o":4.0401,"t":"2026-09-01T14:45:00Z","v":400,"vw":4.0401},{"c":4.045,"h":4.045,"l":4.04,"n":6,"o":4.0438,"t":"2026-09-01T15:00:00Z","v":2639,"vw":4.041013},{"c":4.045,"h":4.045,"l":4.045,"n":3,"o":4.045,"t":"2026-09-01T15:45:00Z","v":103,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-09-01T16:15:00Z","v":100,"vw":4.045},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-01T17:15:00Z","v":991,"vw":4.04},{"c":4.04,"h":4.0499,"l":4.04,"n":4,"o":4.0499,"t":"2026-09-01T17:45:00Z","v":1100,"vw":4.044955},{"c":4.04,"h":4.045,"l":4.04,"n":7,"o":4.045,"t":"2026-09-01T18:00:00Z","v":2100,"vw":4.041193},{"c":4.0412,"h":4.0412,"l":4.0412,"n":1,"o":4.0412,"t":"2026-09-01T18:15:00Z","v":100,"vw":4.0412},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-09-01T18:45:00Z","v":441,"vw":4.05},{"c":4.045,"h":4.0606,"l":4.045,"n":10,"o":4.0606,"t":"2026-09-01T19:15:00Z","v":874,"vw":4.049598},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-01T19:30:00Z","v":322,"vw":4.04},{"c":4.08,"h":4.08,"l":4.065,"n":6,"o":4.065,"t":"2026-09-01T19:45:00Z","v":470,"vw":4.069286},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-09-01T20:00:00Z","v":400,"vw":4.08},{"c":4.06,"h":4.09,"l":4.06,"n":6,"o":4.09,"t":"2026-09-02T13:30:00Z","v":1363,"vw":4.083233},{"c":4.0704,"h":4.0704,"l":4.0704,"n":2,"o":4.0704,"t":"2026-09-02T14:00:00Z","v":3032,"vw":4.0704},{"c":4.05,"h":4.08,"l":4.05,"n":6,"o":4.08,"t":"2026-09-02T14:15:00Z","v":6389,"vw":4.07858},{"c":4.075,"h":4.1,"l":4.07,"n":7,"o":4.07,"t":"2026-09-02T14:30:00Z","v":965,"vw":4.08167},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-02T14:45:00Z","v":100,"vw":4.075},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-09-02T15:45:00Z","v":200,"vw":4.085},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-02T16:00:00Z","v":100,"vw":4.07},{"c":4.09,"h":4.09,"l":4.08,"n":6,"o":4.0815,"t":"2026-09-02T17:00:00Z","v":1083,"vw":4.082107},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-09-02T17:30:00Z","v":259,"vw":4.08},{"c":4.05,"h":4.06,"l":4.05,"n":6,"o":4.06,"t":"2026-09-02T17:45:00Z","v":310,"vw":4.055},{"c":4.0699,"h":4.0699,"l":4.05,"n":2,"o":4.05,"t":"2026-09-02T18:00:00Z","v":200,"vw":4.05995},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-02T18:45:00Z","v":317,"vw":4.07},{"c":4.065,"h":4.065,"l":4.0645,"n":2,"o":4.0645,"t":"2026-09-02T19:00:00Z","v":400,"vw":4.06475},{"c":4.0503,"h":4.08,"l":4.0503,"n":5,"o":4.0504,"t":"2026-09-02T19:15:00Z","v":969,"vw":4.056419},{"c":4.065,"h":4.065,"l":4.065,"n":6,"o":4.065,"t":"2026-09-02T19:30:00Z","v":611,"vw":4.065},{"c":4.0607,"h":4.075,"l":4.05,"n":5,"o":4.075,"t":"2026-09-02T19:45:00Z","v":1726,"vw":4.060912},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-02T20:00:00Z","v":1662,"vw":4.05},{"c":4.0874,"h":4.1,"l":4.0874,"n":8,"o":4.1,"t":"2026-09-03T13:30:00Z","v":4232,"vw":4.099633},{"c":4.07,"h":4.07,"l":4.065,"n":10,"o":4.07,"t":"2026-09-03T14:30:00Z","v":842,"vw":4.069324},{"c":4.075,"h":4.075,"l":4.0559,"n":2,"o":4.0559,"t":"2026-09-03T14:45:00Z","v":600,"vw":4.059083},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-03T15:00:00Z","v":200,"vw":4.075},{"c":4.075,"h":4.075,"l":4.075,"n":2,"o":4.075,"t":"2026-09-03T15:30:00Z","v":766,"vw":4.075},{"c":4.07,"h":4.07,"l":4.06,"n":5,"o":4.06,"t":"2026-09-03T17:15:00Z","v":353,"vw":4.063569},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-09-03T17:30:00Z","v":400,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-03T17:45:00Z","v":445,"vw":4.08},{"c":4.08,"h":4.08,"l":4.0664,"n":5,"o":4.0664,"t":"2026-09-03T18:15:00Z","v":796,"vw":4.077517},{"c":4.0949,"h":4.0949,"l":4.06,"n":2,"o":4.06,"t":"2026-09-03T18:30:00Z","v":350,"vw":4.084929},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-03T18:45:00Z","v":240,"vw":4.07},{"c":4.075,"h":4.075,"l":4.06,"n":3,"o":4.07,"t":"2026-09-03T19:00:00Z","v":311,"vw":4.068569},{"c":4.09,"h":4.09,"l":4.075,"n":6,"o":4.075,"t":"2026-09-03T19:15:00Z","v":683,"vw":4.080767},{"c":4.08,"h":4.09,"l":4.08,"n":7,"o":4.09,"t":"2026-09-03T19:30:00Z","v":489,"vw":4.087403},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-03T20:00:00Z","v":1105,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-09-04T13:30:00Z","v":577,"vw":4.1},{"c":4.0907,"h":4.0907,"l":4.0907,"n":2,"o":4.0907,"t":"2026-09-04T14:30:00Z","v":213,"vw":4.0907},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-04T14:45:00Z","v":100,"vw":4.075},{"c":4.0817,"h":4.0817,"l":4.07,"n":3,"o":4.07,"t":"2026-09-04T15:00:00Z","v":1400,"vw":4.073345},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-04T15:30:00Z","v":100,"vw":4.08},{"c":4.09,"h":4.1,"l":4.07,"n":17,"o":4.07,"t":"2026-09-04T15:45:00Z","v":8652,"vw":4.092279},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-09-04T16:00:00Z","v":639,"vw":4.1},{"c":4.07,"h":4.11,"l":4.07,"n":20,"o":4.095,"t":"2026-09-04T16:45:00Z","v":2815,"vw":4.088335},{"c":4.05,"h":4.05,"l":4.05,"n":14,"o":4.05,"t":"2026-09-04T17:00:00Z","v":692,"vw":4.05},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-04T17:15:00Z","v":552,"vw":4.08},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-09-04T17:30:00Z","v":329,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-04T18:15:00Z","v":600,"vw":4.08},{"c":4.08,"h":4.08,"l":4.06,"n":3,"o":4.06,"t":"2026-09-04T18:30:00Z","v":1480,"vw":4.073514},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-09-04T19:30:00Z","v":800,"vw":4.08},{"c":4.08,"h":4.09,"l":4.07,"n":14,"o":4.07,"t":"2026-09-04T19:45:00Z","v":1042,"vw":4.084739},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-09-08T13:30:00Z","v":510,"vw":4.09},{"c":4.101,"h":4.101,"l":4.1,"n":2,"o":4.1,"t":"2026-09-08T13:45:00Z","v":1100,"vw":4.100091},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-08T14:15:00Z","v":100,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-08T14:30:00Z","v":200,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-08T15:00:00Z","v":211,"vw":4.09},{"c":4.09,"h":4.1,"l":4.09,"n":3,"o":4.1,"t":"2026-09-08T15:15:00Z","v":567,"vw":4.098236},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-08T15:30:00Z","v":300,"vw":4.09},{"c":4.0921,"h":4.1085,"l":4.0921,"n":4,"o":4.1024,"t":"2026-09-08T15:45:00Z","v":3202,"vw":4.105569},{"c":4.11,"h":4.11,"l":4.1042,"n":15,"o":4.1068,"t":"2026-09-08T16:00:00Z","v":2546,"vw":4.107694},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-08T16:30:00Z","v":135,"vw":4.11},{"c":4.135,"h":4.1461,"l":4.1201,"n":6,"o":4.1461,"t":"2026-09-08T16:45:00Z","v":1800,"vw":4.127328},{"c":4.11,"h":4.12,"l":4.11,"n":9,"o":4.12,"t":"2026-09-08T17:00:00Z","v":840,"vw":4.111667},{"c":4.12,"h":4.12,"l":4.1,"n":8,"o":4.12,"t":"2026-09-08T17:15:00Z","v":3976,"vw":4.107342},{"c":4.12,"h":4.12,"l":4.1,"n":5,"o":4.1,"t":"2026-09-08T17:30:00Z","v":711,"vw":4.103301},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-08T18:30:00Z","v":199,"vw":4.13},{"c":4.135,"h":4.135,"l":4.135,"n":4,"o":4.135,"t":"2026-09-08T18:45:00Z","v":137,"vw":4.135},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-09-08T19:00:00Z","v":361,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-08T19:30:00Z","v":435,"vw":4.12},{"c":4.125,"h":4.125,"l":4.12,"n":2,"o":4.12,"t":"2026-09-08T19:45:00Z","v":243,"vw":4.122058},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-08T20:00:00Z","v":216,"vw":4.12},{"c":4.12,"h":4.12,"l":4.09,"n":9,"o":4.09,"t":"2026-09-09T13:30:00Z","v":1837,"vw":4.092961},{"c":4.115,"h":4.115,"l":4.09,"n":9,"o":4.09,"t":"2026-09-09T14:00:00Z","v":1477,"vw":4.10188},{"c":4.105,"h":4.105,"l":4.1,"n":3,"o":4.105,"t":"2026-09-09T14:45:00Z","v":400,"vw":4.10375},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-09-09T15:15:00Z","v":500,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-09T16:30:00Z","v":225,"vw":4.1},{"c":4.095,"h":4.095,"l":4.095,"n":1,"o":4.095,"t":"2026-09-09T17:00:00Z","v":1000,"vw":4.095},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-09-09T17:15:00Z","v":495,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-09-09T17:30:00Z","v":509,"vw":4.09},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-09-09T18:30:00Z","v":4123,"vw":4.05},{"c":4.0748,"h":4.0748,"l":4.07,"n":6,"o":4.0711,"t":"2026-09-09T18:45:00Z","v":1608,"vw":4.071475},{"c":4.065,"h":4.08,"l":4.065,"n":5,"o":4.07,"t":"2026-09-09T19:00:00Z","v":1400,"vw":4.074231},{"c":4.07,"h":4.0999,"l":4.065,"n":16,"o":4.07,"t":"2026-09-09T19:15:00Z","v":4406,"vw":4.076037},{"c":4.075,"h":4.075,"l":4.07,"n":4,"o":4.07,"t":"2026-09-09T19:30:00Z","v":8203,"vw":4.070122},{"c":4.08,"h":4.09,"l":4.08,"n":15,"o":4.09,"t":"2026-09-09T19:45:00Z","v":605,"vw":4.084878},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-09T20:00:00Z","v":1347,"vw":4.07},{"c":4.075,"h":4.075,"l":4.075,"n":2,"o":4.075,"t":"2026-09-10T13:45:00Z","v":334,"vw":4.075},{"c":4.0775,"h":4.0775,"l":4.0775,"n":2,"o":4.0775,"t":"2026-09-10T14:00:00Z","v":212,"vw":4.0775},{"c":4.05,"h":4.075,"l":4.05,"n":5,"o":4.075,"t":"2026-09-10T14:15:00Z","v":419,"vw":4.066667},{"c":4.068,"h":4.068,"l":4.068,"n":1,"o":4.068,"t":"2026-09-10T14:45:00Z","v":123,"vw":4.068},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-10T15:00:00Z","v":100,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-10T15:30:00Z","v":501,"vw":4.07},{"c":4.045,"h":4.05,"l":4.045,"n":7,"o":4.05,"t":"2026-09-10T15:45:00Z","v":1870,"vw":4.049718},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-10T16:00:00Z","v":100,"vw":4.05},{"c":4.059,"h":4.059,"l":4.059,"n":1,"o":4.059,"t":"2026-09-10T16:15:00Z","v":139,"vw":4.059},{"c":4.075,"h":4.075,"l":4.06,"n":6,"o":4.06,"t":"2026-09-10T16:30:00Z","v":794,"vw":4.072857},{"c":4.05,"h":4.0545,"l":4.045,"n":18,"o":4.0545,"t":"2026-09-10T17:00:00Z","v":5490,"vw":4.051497},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-10T18:00:00Z","v":100,"vw":4.06},{"c":4.065,"h":4.065,"l":4.05,"n":8,"o":4.05,"t":"2026-09-10T18:30:00Z","v":356,"vw":4.060652},{"c":4.07,"h":4.07,"l":4.05,"n":7,"o":4.05,"t":"2026-09-10T19:00:00Z","v":580,"vw":4.056},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-10T19:15:00Z","v":100,"vw":4.05},{"c":4.06,"h":4.06,"l":4.035,"n":40,"o":4.035,"t":"2026-09-10T19:45:00Z","v":1026,"vw":4.043301},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-09-10T20:00:00Z","v":713,"vw":4.08},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-10T22:15:00Z","v":1944,"vw":4.04},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-09-11T13:30:00Z","v":278,"vw":4.065},{"c":4.1,"h":4.1,"l":4.09,"n":3,"o":4.09,"t":"2026-09-11T14:00:00Z","v":297,"vw":4.095},{"c":4.0501,"h":4.095,"l":4.0501,"n":18,"o":4.095,"t":"2026-09-11T14:15:00Z","v":1747,"vw":4.06874},{"c":4.0804,"h":4.0804,"l":4.0804,"n":1,"o":4.0804,"t":"2026-09-11T14:30:00Z","v":100,"vw":4.0804},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-09-11T14:45:00Z","v":135,"vw":4.07},{"c":4.045,"h":4.05,"l":4.045,"n":7,"o":4.05,"t":"2026-09-11T15:00:00Z","v":911,"vw":4.045714},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-09-11T15:45:00Z","v":2522,"vw":4.09},{"c":4.0501,"h":4.0501,"l":4.0501,"n":2,"o":4.0501,"t":"2026-09-11T16:15:00Z","v":184,"vw":4.0501},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-09-11T16:45:00Z","v":191,"vw":4.075},{"c":4.04,"h":4.05,"l":4.04,"n":5,"o":4.05,"t":"2026-09-11T17:30:00Z","v":400,"vw":4.042976},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-11T19:30:00Z","v":113,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":16,"o":4.07,"t":"2026-09-11T19:45:00Z","v":768,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-09-11T20:00:00Z","v":670,"vw":4.05},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-11T20:15:00Z","v":400,"vw":4.07},{"c":4.06,"h":4.1,"l":4.06,"n":14,"o":4.1,"t":"2026-09-14T13:30:00Z","v":4536,"vw":4.098231},{"c":4.06,"h":4.06,"l":4.0402,"n":15,"o":4.05,"t":"2026-09-14T14:00:00Z","v":3006,"vw":4.058047},{"c":4.04,"h":4.06,"l":4.04,"n":10,"o":4.06,"t":"2026-09-14T14:30:00Z","v":1580,"vw":4.057167},{"c":4.06,"h":4.06,"l":4.045,"n":9,"o":4.045,"t":"2026-09-14T14:45:00Z","v":1958,"vw":4.0591},{"c":4.0584,"h":4.0584,"l":4.0584,"n":1,"o":4.0584,"t":"2026-09-14T15:00:00Z","v":200,"vw":4.0584},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-09-14T16:15:00Z","v":823,"vw":4.045},{"c":4.03,"h":4.045,"l":4.025,"n":25,"o":4.04,"t":"2026-09-14T16:30:00Z","v":12958,"vw":4.034486},{"c":4.025,"h":4.025,"l":4.02,"n":7,"o":4.02,"t":"2026-09-14T16:45:00Z","v":3389,"vw":4.0225},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-14T17:00:00Z","v":109,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-09-14T17:45:00Z","v":378,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-09-14T18:00:00Z","v":690,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-14T19:15:00Z","v":249,"vw":4.03},{"c":4.02,"h":4.03,"l":4.02,"n":11,"o":4.03,"t":"2026-09-14T19:45:00Z","v":465,"vw":4.023623},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-14T20:00:00Z","v":534,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-14T22:45:00Z","v":300,"vw":4.03},{"c":4.0207,"h":4.03,"l":4.0207,"n":8,"o":4.03,"t":"2026-09-15T13:30:00Z","v":861,"vw":4.021851},{"c":4,"h":4.02,"l":4,"n":38,"o":4.02,"t":"2026-09-15T13:45:00Z","v":4547,"vw":4.007723},{"c":4,"h":4.05,"l":4,"n":33,"o":4.01,"t":"2026-09-15T14:00:00Z","v":7307,"vw":4.001396},{"c":3.98,"h":3.98,"l":3.98,"n":25,"o":3.98,"t":"2026-09-15T14:15:00Z","v":6708,"vw":3.98},{"c":3.97,"h":3.98,"l":3.97,"n":12,"o":3.98,"t":"2026-09-15T14:45:00Z","v":852,"vw":3.97478},{"c":4,"h":4,"l":3.985,"n":10,"o":3.985,"t":"2026-09-15T15:15:00Z","v":4796,"vw":3.99399},{"c":3.9863,"h":3.9863,"l":3.9863,"n":2,"o":3.9863,"t":"2026-09-15T16:30:00Z","v":106,"vw":3.9863},{"c":3.99,"h":3.99,"l":3.98,"n":12,"o":3.98,"t":"2026-09-15T16:45:00Z","v":5438,"vw":3.989666},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-15T17:00:00Z","v":500,"vw":3.99},{"c":3.99,"h":3.99,"l":3.97,"n":7,"o":3.99,"t":"2026-09-15T17:15:00Z","v":933,"vw":3.986831},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-15T17:30:00Z","v":2000,"vw":4},{"c":3.97,"h":3.99,"l":3.97,"n":14,"o":3.99,"t":"2026-09-15T17:45:00Z","v":1096,"vw":3.973778},{"c":3.9751,"h":3.9751,"l":3.975,"n":2,"o":3.975,"t":"2026-09-15T18:00:00Z","v":400,"vw":3.97505},{"c":3.9751,"h":4,"l":3.9751,"n":2,"o":4,"t":"2026-09-15T18:15:00Z","v":600,"vw":3.9917},{"c":3.97,"h":3.99,"l":3.97,"n":3,"o":3.99,"t":"2026-09-15T18:30:00Z","v":593,"vw":3.973373},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-15T18:45:00Z","v":174,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-15T19:15:00Z","v":107,"vw":3.97},{"c":3.97,"h":3.98,"l":3.97,"n":9,"o":3.98,"t":"2026-09-15T19:30:00Z","v":521,"vw":3.973257},{"c":3.96,"h":3.96,"l":3.95,"n":38,"o":3.96,"t":"2026-09-15T19:45:00Z","v":2154,"vw":3.95923},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-09-15T20:00:00Z","v":293,"vw":3.95},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-15T21:15:00Z","v":115,"vw":4.02},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-09-16T13:30:00Z","v":669,"vw":3.95},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-09-16T13:45:00Z","v":100,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-09-16T14:00:00Z","v":1753,"vw":3.96},{"c":3.965,"h":3.965,"l":3.965,"n":2,"o":3.965,"t":"2026-09-16T14:15:00Z","v":142,"vw":3.965},{"c":3.95,"h":3.96,"l":3.95,"n":34,"o":3.96,"t":"2026-09-16T14:30:00Z","v":3687,"vw":3.952097},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-09-16T14:45:00Z","v":490,"vw":3.95},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-09-16T15:00:00Z","v":1375,"vw":3.955},{"c":3.945,"h":3.955,"l":3.945,"n":21,"o":3.9504,"t":"2026-09-16T15:15:00Z","v":2767,"vw":3.948404},{"c":3.94,"h":3.94,"l":3.94,"n":8,"o":3.94,"t":"2026-09-16T15:45:00Z","v":361,"vw":3.94},{"c":3.93,"h":3.94,"l":3.93,"n":2,"o":3.94,"t":"2026-09-16T16:00:00Z","v":450,"vw":3.936667},{"c":3.94,"h":3.95,"l":3.94,"n":7,"o":3.94,"t":"2026-09-16T16:15:00Z","v":609,"vw":3.945},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-16T16:45:00Z","v":100,"vw":3.94},{"c":3.9699,"h":3.9699,"l":3.9499,"n":9,"o":3.9499,"t":"2026-09-16T17:15:00Z","v":1194,"vw":3.953512},{"c":3.94,"h":3.95,"l":3.94,"n":2,"o":3.95,"t":"2026-09-16T17:30:00Z","v":500,"vw":3.942},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-09-16T18:15:00Z","v":174,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-09-16T19:15:00Z","v":126,"vw":3.94},{"c":3.925,"h":3.94,"l":3.925,"n":18,"o":3.94,"t":"2026-09-16T19:30:00Z","v":2140,"vw":3.935683},{"c":3.93,"h":3.93,"l":3.925,"n":49,"o":3.925,"t":"2026-09-16T19:45:00Z","v":3108,"vw":3.928631},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-09-16T20:00:00Z","v":830,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-16T20:15:00Z","v":132,"vw":3.93},{"c":3.94,"h":3.94,"l":3.94,"n":7,"o":3.94,"t":"2026-09-17T13:30:00Z","v":829,"vw":3.94},{"c":3.9214,"h":3.9261,"l":3.9214,"n":4,"o":3.9261,"t":"2026-09-17T14:00:00Z","v":935,"vw":3.923432},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-17T14:30:00Z","v":209,"vw":3.93},{"c":3.9221,"h":3.9221,"l":3.9221,"n":2,"o":3.9221,"t":"2026-09-17T14:45:00Z","v":507,"vw":3.9221},{"c":3.89,"h":3.9201,"l":3.89,"n":48,"o":3.9201,"t":"2026-09-17T15:00:00Z","v":14446,"vw":3.905464},{"c":3.915,"h":3.915,"l":3.915,"n":3,"o":3.915,"t":"2026-09-17T15:15:00Z","v":503,"vw":3.915},{"c":3.9,"h":3.91,"l":3.9,"n":7,"o":3.91,"t":"2026-09-17T15:30:00Z","v":794,"vw":3.904923},{"c":3.9197,"h":3.9197,"l":3.919,"n":4,"o":3.919,"t":"2026-09-17T15:45:00Z","v":501,"vw":3.91914},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-17T16:15:00Z","v":118,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-09-17T16:30:00Z","v":204,"vw":3.91},{"c":3.9199,"h":3.9199,"l":3.9199,"n":2,"o":3.9199,"t":"2026-09-17T17:15:00Z","v":101,"vw":3.9199},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-17T18:15:00Z","v":760,"vw":3.91},{"c":3.9099,"h":3.915,"l":3.905,"n":14,"o":3.91,"t":"2026-09-17T18:30:00Z","v":2097,"vw":3.910739},{"c":3.92,"h":3.92,"l":3.91,"n":4,"o":3.91,"t":"2026-09-17T18:45:00Z","v":1086,"vw":3.917203},{"c":3.9,"h":3.91,"l":3.9,"n":3,"o":3.91,"t":"2026-09-17T19:00:00Z","v":209,"vw":3.905},{"c":3.9047,"h":3.9054,"l":3.9,"n":7,"o":3.9,"t":"2026-09-17T19:15:00Z","v":1906,"vw":3.904905},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-09-17T19:30:00Z","v":1130,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":14,"o":3.9,"t":"2026-09-17T19:45:00Z","v":2707,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-17T20:00:00Z","v":230,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":10,"o":3.89,"t":"2026-09-18T13:30:00Z","v":1588,"vw":3.89},{"c":3.926,"h":3.9587,"l":3.92,"n":9,"o":3.9587,"t":"2026-09-18T13:45:00Z","v":2755,"vw":3.925},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-09-18T14:00:00Z","v":2009,"vw":3.92},{"c":3.9,"h":3.9012,"l":3.89,"n":24,"o":3.89,"t":"2026-09-18T14:30:00Z","v":2010,"vw":3.893664},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-09-18T14:45:00Z","v":1001,"vw":3.895},{"c":3.905,"h":3.905,"l":3.895,"n":8,"o":3.9045,"t":"2026-09-18T15:00:00Z","v":621,"vw":3.90231},{"c":3.9031,"h":3.94,"l":3.9,"n":24,"o":3.91,"t":"2026-09-18T15:15:00Z","v":4819,"vw":3.920474},{"c":3.9,"h":3.915,"l":3.89,"n":7,"o":3.915,"t":"2026-09-18T15:30:00Z","v":610,"vw":3.898858},{"c":3.8961,"h":3.8961,"l":3.896,"n":4,"o":3.896,"t":"2026-09-18T15:45:00Z","v":430,"vw":3.896054},{"c":3.8922,"h":3.8922,"l":3.8922,"n":3,"o":3.8922,"t":"2026-09-18T16:00:00Z","v":206,"vw":3.8922},{"c":3.91,"h":3.91,"l":3.9099,"n":4,"o":3.9099,"t":"2026-09-18T16:15:00Z","v":290,"vw":3.90995},{"c":3.91,"h":3.9187,"l":3.91,"n":5,"o":3.9166,"t":"2026-09-18T17:00:00Z","v":1611,"vw":3.913825},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-09-18T17:15:00Z","v":275,"vw":3.92},{"c":3.905,"h":3.9088,"l":3.905,"n":2,"o":3.9088,"t":"2026-09-18T17:30:00Z","v":400,"vw":3.90785},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-09-18T18:15:00Z","v":200,"vw":3.905},{"c":3.9,"h":3.91,"l":3.89,"n":11,"o":3.91,"t":"2026-09-18T18:45:00Z","v":2737,"vw":3.895204},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-18T19:15:00Z","v":101,"vw":3.91},{"c":3.92,"h":3.955,"l":3.9,"n":81,"o":3.9,"t":"2026-09-18T19:45:00Z","v":6092,"vw":3.923622},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-09-18T20:00:00Z","v":7928,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":8,"o":3.95,"t":"2026-09-21T13:15:00Z","v":160,"vw":3.95},{"c":3.93,"h":3.94,"l":3.93,"n":18,"o":3.94,"t":"2026-09-21T13:30:00Z","v":567,"vw":3.9375},{"c":3.91,"h":3.93,"l":3.91,"n":4,"o":3.93,"t":"2026-09-21T14:15:00Z","v":601,"vw":3.923333},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-21T14:30:00Z","v":200,"vw":3.93},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-09-21T14:45:00Z","v":323,"vw":3.92},{"c":3.9001,"h":3.9308,"l":3.9001,"n":8,"o":3.9308,"t":"2026-09-21T15:00:00Z","v":2233,"vw":3.911383},{"c":3.9205,"h":3.9205,"l":3.9205,"n":4,"o":3.9205,"t":"2026-09-21T15:15:00Z","v":513,"vw":3.9205},{"c":3.895,"h":3.9075,"l":3.89,"n":17,"o":3.9,"t":"2026-09-21T16:30:00Z","v":2264,"vw":3.897342},{"c":3.91,"h":3.93,"l":3.9,"n":28,"o":3.9037,"t":"2026-09-21T16:45:00Z","v":7011,"vw":3.910853},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-21T17:15:00Z","v":1506,"vw":3.91},{"c":3.89,"h":3.9,"l":3.89,"n":10,"o":3.9,"t":"2026-09-21T17:30:00Z","v":371,"vw":3.895508},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-21T17:45:00Z","v":145,"vw":3.9},{"c":3.91,"h":3.919,"l":3.91,"n":5,"o":3.919,"t":"2026-09-21T18:00:00Z","v":371,"vw":3.916},{"c":3.9221,"h":3.9221,"l":3.9221,"n":1,"o":3.9221,"t":"2026-09-21T18:15:00Z","v":126,"vw":3.9221},{"c":3.91,"h":3.9499,"l":3.91,"n":5,"o":3.9499,"t":"2026-09-21T19:00:00Z","v":2401,"vw":3.945726},{"c":3.93,"h":3.93,"l":3.915,"n":11,"o":3.915,"t":"2026-09-21T19:45:00Z","v":1846,"vw":3.920165},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-09-21T20:00:00Z","v":214,"vw":3.93},{"c":3.9814,"h":3.9814,"l":3.9814,"n":1,"o":3.9814,"t":"2026-09-21T23:45:00Z","v":125,"vw":3.9814},{"c":3.9254,"h":3.98,"l":3.9254,"n":2,"o":3.98,"t":"2026-09-22T13:30:00Z","v":479,"vw":3.949793},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-09-22T13:45:00Z","v":110,"vw":3.92},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-22T15:00:00Z","v":200,"vw":3.91},{"c":3.9,"h":3.935,"l":3.9,"n":16,"o":3.935,"t":"2026-09-22T15:15:00Z","v":5791,"vw":3.916162},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-09-22T15:30:00Z","v":1210,"vw":3.93},{"c":3.9,"h":3.92,"l":3.88,"n":15,"o":3.9001,"t":"2026-09-22T15:45:00Z","v":6757,"vw":3.894612},{"c":3.89,"h":3.905,"l":3.89,"n":10,"o":3.894,"t":"2026-09-22T16:15:00Z","v":2098,"vw":3.89301},{"c":3.89,"h":3.9024,"l":3.89,"n":11,"o":3.9024,"t":"2026-09-22T16:30:00Z","v":1349,"vw":3.892228},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-22T16:45:00Z","v":128,"vw":3.9},{"c":3.8822,"h":3.89,"l":3.8822,"n":2,"o":3.89,"t":"2026-09-22T17:15:00Z","v":335,"vw":3.884528},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-22T17:45:00Z","v":500,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-22T18:00:00Z","v":152,"vw":3.93},{"c":3.91,"h":3.91,"l":3.88,"n":49,"o":3.9,"t":"2026-09-22T18:15:00Z","v":5000,"vw":3.882107},{"c":3.89,"h":3.89,"l":3.88,"n":14,"o":3.89,"t":"2026-09-22T18:30:00Z","v":1201,"vw":3.884343},{"c":3.89,"h":3.89,"l":3.88,"n":16,"o":3.89,"t":"2026-09-22T18:45:00Z","v":1144,"vw":3.888876},{"c":3.89,"h":3.89,"l":3.88,"n":23,"o":3.88,"t":"2026-09-22T19:15:00Z","v":5003,"vw":3.88174},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-09-22T19:30:00Z","v":598,"vw":3.89},{"c":3.885,"h":3.89,"l":3.885,"n":13,"o":3.89,"t":"2026-09-22T19:45:00Z","v":1003,"vw":3.888125},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-09-22T20:00:00Z","v":235,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-09-23T13:30:00Z","v":620,"vw":3.89},{"c":3.89,"h":3.905,"l":3.88,"n":24,"o":3.88,"t":"2026-09-23T14:15:00Z","v":1141,"vw":3.889615},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-23T14:30:00Z","v":200,"vw":3.91},{"c":3.88,"h":3.9,"l":3.88,"n":10,"o":3.9,"t":"2026-09-23T15:15:00Z","v":1565,"vw":3.886575},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-23T16:15:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.8919,"l":3.88,"n":16,"o":3.8919,"t":"2026-09-23T16:30:00Z","v":2173,"vw":3.888555},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-23T16:45:00Z","v":200,"vw":3.88},{"c":3.8966,"h":3.8966,"l":3.8966,"n":1,"o":3.8966,"t":"2026-09-23T17:00:00Z","v":500,"vw":3.8966},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-23T17:15:00Z","v":500,"vw":3.89},{"c":3.88,"h":3.89,"l":3.88,"n":19,"o":3.89,"t":"2026-09-23T18:00:00Z","v":1353,"vw":3.881},{"c":3.88,"h":3.9,"l":3.88,"n":7,"o":3.9,"t":"2026-09-23T18:15:00Z","v":1400,"vw":3.889577},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-23T18:30:00Z","v":100,"vw":3.9},{"c":3.91,"h":3.91,"l":3.89,"n":52,"o":3.8999,"t":"2026-09-23T19:15:00Z","v":12204,"vw":3.899733},{"c":3.8813,"h":3.8813,"l":3.8813,"n":2,"o":3.8813,"t":"2026-09-23T19:30:00Z","v":446,"vw":3.8813},{"c":3.89,"h":3.89,"l":3.89,"n":51,"o":3.89,"t":"2026-09-23T19:45:00Z","v":641,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-09-23T20:00:00Z","v":280,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-24T13:30:00Z","v":534,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-24T14:00:00Z","v":3242,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T14:15:00Z","v":100,"vw":3.9},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-24T14:30:00Z","v":101,"vw":3.97},{"c":3.91,"h":3.91,"l":3.89,"n":8,"o":3.9,"t":"2026-09-24T15:30:00Z","v":1041,"vw":3.897371},{"c":3.8801,"h":3.91,"l":3.88,"n":13,"o":3.91,"t":"2026-09-24T15:45:00Z","v":2626,"vw":3.882709},{"c":3.91,"h":3.91,"l":3.8967,"n":3,"o":3.8967,"t":"2026-09-24T16:00:00Z","v":2001,"vw":3.90335},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-24T16:15:00Z","v":200,"vw":3.91},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T16:30:00Z","v":1000,"vw":3.9},{"c":3.88,"h":3.89,"l":3.88,"n":15,"o":3.88,"t":"2026-09-24T16:45:00Z","v":1233,"vw":3.882047},{"c":3.9078,"h":3.9198,"l":3.9078,"n":4,"o":3.9166,"t":"2026-09-24T17:00:00Z","v":1160,"vw":3.917255},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T17:15:00Z","v":500,"vw":3.9},{"c":3.89,"h":3.9,"l":3.88,"n":11,"o":3.9,"t":"2026-09-24T17:30:00Z","v":1227,"vw":3.892973},{"c":3.88,"h":3.9,"l":3.88,"n":18,"o":3.8999,"t":"2026-09-24T17:45:00Z","v":1728,"vw":3.893819},{"c":3.9,"h":3.9072,"l":3.9,"n":2,"o":3.9072,"t":"2026-09-24T18:00:00Z","v":300,"vw":3.9048},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-24T18:15:00Z","v":107,"vw":3.88},{"c":3.895,"h":3.895,"l":3.895,"n":3,"o":3.895,"t":"2026-09-24T18:30:00Z","v":300,"vw":3.895},{"c":3.895,"h":3.91,"l":3.895,"n":7,"o":3.895,"t":"2026-09-24T19:30:00Z","v":1100,"vw":3.904427},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-24T19:45:00Z","v":185,"vw":3.88},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-09-24T20:00:00Z","v":1715,"vw":3.91},{"c":3.9683,"h":3.9683,"l":3.9683,"n":1,"o":3.9683,"t":"2026-09-24T20:15:00Z","v":500,"vw":3.9683},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-25T13:30:00Z","v":205,"vw":3.93},{"c":3.915,"h":3.915,"l":3.88,"n":2,"o":3.88,"t":"2026-09-25T13:45:00Z","v":437,"vw":3.888009},{"c":3.9062,"h":3.9099,"l":3.9062,"n":3,"o":3.9099,"t":"2026-09-25T14:15:00Z","v":713,"vw":3.909371},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-25T14:30:00Z","v":515,"vw":3.9},{"c":3.895,"h":3.907,"l":3.895,"n":8,"o":3.9062,"t":"2026-09-25T14:45:00Z","v":6900,"vw":3.905599},{"c":3.92,"h":3.92,"l":3.89,"n":47,"o":3.9,"t":"2026-09-25T15:00:00Z","v":3152,"vw":3.899561},{"c":3.905,"h":3.905,"l":3.905,"n":3,"o":3.905,"t":"2026-09-25T16:45:00Z","v":200,"vw":3.905},{"c":3.9,"h":3.905,"l":3.9,"n":10,"o":3.905,"t":"2026-09-25T17:30:00Z","v":1450,"vw":3.901486},{"c":3.9001,"h":3.9001,"l":3.9001,"n":1,"o":3.9001,"t":"2026-09-25T17:45:00Z","v":798,"vw":3.9001},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-25T18:15:00Z","v":503,"vw":3.9},{"c":3.905,"h":3.91,"l":3.905,"n":3,"o":3.91,"t":"2026-09-25T18:45:00Z","v":244,"vw":3.907872},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-25T19:00:00Z","v":1677,"vw":3.9},{"c":3.92,"h":3.9399,"l":3.92,"n":2,"o":3.9399,"t":"2026-09-25T19:15:00Z","v":424,"vw":3.93408},{"c":3.9,"h":3.92,"l":3.9,"n":4,"o":3.92,"t":"2026-09-25T19:30:00Z","v":630,"vw":3.906849},{"c":3.88,"h":3.89,"l":3.88,"n":28,"o":3.89,"t":"2026-09-28T13:30:00Z","v":3353,"vw":3.888274},{"c":3.89,"h":3.89,"l":3.88,"n":38,"o":3.88,"t":"2026-09-28T14:15:00Z","v":1655,"vw":3.889129},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-28T14:30:00Z","v":190,"vw":3.9},{"c":3.8915,"h":3.8915,"l":3.89,"n":2,"o":3.89,"t":"2026-09-28T15:00:00Z","v":200,"vw":3.89075},{"c":3.88,"h":3.8901,"l":3.88,"n":58,"o":3.89,"t":"2026-09-28T15:15:00Z","v":14764,"vw":3.884935},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-28T15:30:00Z","v":202,"vw":3.88},{"c":3.88,"h":3.8801,"l":3.88,"n":19,"o":3.8801,"t":"2026-09-28T15:45:00Z","v":2859,"vw":3.880022},{"c":3.8801,"h":3.8801,"l":3.8801,"n":2,"o":3.8801,"t":"2026-09-28T16:00:00Z","v":2304,"vw":3.8801},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-09-28T16:15:00Z","v":166,"vw":3.89},{"c":3.895,"h":3.895,"l":3.895,"n":4,"o":3.895,"t":"2026-09-28T16:30:00Z","v":314,"vw":3.895},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-09-28T16:45:00Z","v":1500,"vw":3.895},{"c":3.88,"h":3.9,"l":3.88,"n":2,"o":3.9,"t":"2026-09-28T17:00:00Z","v":200,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-09-28T17:30:00Z","v":928,"vw":3.88},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-09-28T18:30:00Z","v":1100,"vw":3.895},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-28T18:45:00Z","v":175,"vw":3.91},{"c":3.88,"h":3.88,"l":3.88,"n":14,"o":3.88,"t":"2026-09-28T19:15:00Z","v":1790,"vw":3.88},{"c":3.89,"h":3.89,"l":3.88,"n":12,"o":3.88,"t":"2026-09-28T19:45:00Z","v":844,"vw":3.882857},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-28T20:00:00Z","v":596,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-28T22:00:00Z","v":250,"vw":3.89},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-29T13:30:00Z","v":100,"vw":3.93},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-29T13:45:00Z","v":900,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-09-29T14:15:00Z","v":1034,"vw":3.88},{"c":3.825,"h":3.88,"l":3.82,"n":39,"o":3.88,"t":"2026-09-29T14:45:00Z","v":12203,"vw":3.87454},{"c":3.8001,"h":3.8001,"l":3.8001,"n":1,"o":3.8001,"t":"2026-09-29T15:00:00Z","v":4125,"vw":3.8001},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-09-29T15:30:00Z","v":228,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":29,"o":3.81,"t":"2026-09-29T15:45:00Z","v":3609,"vw":3.80129},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-09-29T16:00:00Z","v":152,"vw":3.815},{"c":3.83,"h":3.83,"l":3.82,"n":2,"o":3.82,"t":"2026-09-29T16:15:00Z","v":250,"vw":3.824},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-09-29T17:30:00Z","v":245,"vw":3.81},{"c":3.81,"h":3.82,"l":3.81,"n":4,"o":3.82,"t":"2026-09-29T18:00:00Z","v":1700,"vw":3.815294},{"c":3.8275,"h":3.8275,"l":3.8275,"n":2,"o":3.8275,"t":"2026-09-29T18:30:00Z","v":523,"vw":3.8275},{"c":3.8,"h":3.8105,"l":3.8,"n":18,"o":3.8105,"t":"2026-09-29T18:45:00Z","v":1962,"vw":3.801313},{"c":3.7806,"h":3.79,"l":3.77,"n":17,"o":3.79,"t":"2026-09-29T19:00:00Z","v":4190,"vw":3.776843},{"c":3.77,"h":3.77,"l":3.77,"n":12,"o":3.77,"t":"2026-09-29T19:30:00Z","v":828,"vw":3.77},{"c":3.74,"h":3.77,"l":3.74,"n":44,"o":3.77,"t":"2026-09-29T19:45:00Z","v":2446,"vw":3.759141},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-29T20:00:00Z","v":375,"vw":3.73},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-09-29T21:15:00Z","v":199,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-30T13:15:00Z","v":122,"vw":3.71},{"c":3.68,"h":3.75,"l":3.68,"n":24,"o":3.71,"t":"2026-09-30T13:30:00Z","v":7247,"vw":3.710144},{"c":3.615,"h":3.695,"l":3.61,"n":59,"o":3.6812,"t":"2026-09-30T13:45:00Z","v":8531,"vw":3.647346},{"c":3.6899,"h":3.6899,"l":3.54,"n":37,"o":3.63,"t":"2026-09-30T14:00:00Z","v":13743,"vw":3.58961},{"c":3.67,"h":3.67,"l":3.62,"n":15,"o":3.62,"t":"2026-09-30T14:15:00Z","v":6881,"vw":3.625918},{"c":3.67,"h":3.69,"l":3.63,"n":33,"o":3.67,"t":"2026-09-30T14:30:00Z","v":6524,"vw":3.671462},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-09-30T14:45:00Z","v":1360,"vw":3.69},{"c":3.69,"h":3.69,"l":3.67,"n":15,"o":3.69,"t":"2026-09-30T15:00:00Z","v":3001,"vw":3.68932},{"c":3.68,"h":3.68,"l":3.65,"n":9,"o":3.65,"t":"2026-09-30T15:45:00Z","v":2659,"vw":3.667998},{"c":3.675,"h":3.6899,"l":3.675,"n":9,"o":3.6899,"t":"2026-09-30T16:00:00Z","v":11701,"vw":3.687734},{"c":3.67,"h":3.685,"l":3.67,"n":9,"o":3.67,"t":"2026-09-30T16:15:00Z","v":2625,"vw":3.670883},{"c":3.71,"h":3.715,"l":3.68,"n":47,"o":3.68,"t":"2026-09-30T16:30:00Z","v":23604,"vw":3.695098},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-09-30T16:45:00Z","v":1617,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-09-30T17:00:00Z","v":1187,"vw":3.71},{"c":3.7,"h":3.7,"l":3.67,"n":16,"o":3.6805,"t":"2026-09-30T17:15:00Z","v":11090,"vw":3.681344},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-30T17:30:00Z","v":250,"vw":3.71},{"c":3.685,"h":3.7,"l":3.685,"n":6,"o":3.7,"t":"2026-09-30T17:45:00Z","v":424,"vw":3.695},{"c":3.6904,"h":3.6904,"l":3.6904,"n":1,"o":3.6904,"t":"2026-09-30T18:30:00Z","v":135,"vw":3.6904},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-09-30T18:45:00Z","v":284,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":7,"o":3.7,"t":"2026-09-30T19:00:00Z","v":1974,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-09-30T19:15:00Z","v":218,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-09-30T19:30:00Z","v":133,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":8,"o":3.705,"t":"2026-09-30T19:45:00Z","v":437,"vw":3.705},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-30T20:00:00Z","v":1873,"vw":3.7},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-01T13:30:00Z","v":300,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-01T13:45:00Z","v":250,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-01T14:00:00Z","v":145,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-01T14:15:00Z","v":200,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":12,"o":3.72,"t":"2026-10-01T14:30:00Z","v":1051,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T14:45:00Z","v":200,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-01T15:00:00Z","v":1790,"vw":3.7},{"c":3.69,"h":3.72,"l":3.69,"n":18,"o":3.7,"t":"2026-10-01T15:15:00Z","v":14430,"vw":3.693669},{"c":3.69,"h":3.705,"l":3.69,"n":21,"o":3.705,"t":"2026-10-01T15:45:00Z","v":3506,"vw":3.692326},{"c":3.73,"h":3.73,"l":3.67,"n":72,"o":3.69,"t":"2026-10-01T16:00:00Z","v":19386,"vw":3.695418},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-01T16:15:00Z","v":116,"vw":3.72},{"c":3.7746,"h":3.7746,"l":3.7746,"n":1,"o":3.7746,"t":"2026-10-01T17:30:00Z","v":600,"vw":3.7746},{"c":3.8,"h":3.8,"l":3.785,"n":7,"o":3.785,"t":"2026-10-01T17:45:00Z","v":2142,"vw":3.787857},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-01T18:00:00Z","v":445,"vw":3.8},{"c":3.765,"h":3.765,"l":3.76,"n":2,"o":3.76,"t":"2026-10-01T18:45:00Z","v":988,"vw":3.764494},{"c":3.78,"h":3.78,"l":3.7799,"n":3,"o":3.7799,"t":"2026-10-01T19:00:00Z","v":2627,"vw":3.779904},{"c":3.7724,"h":3.7735,"l":3.7724,"n":2,"o":3.7735,"t":"2026-10-01T19:15:00Z","v":232,"vw":3.772874},{"c":3.72,"h":3.75,"l":3.72,"n":4,"o":3.75,"t":"2026-10-01T19:30:00Z","v":543,"vw":3.741331},{"c":3.76,"h":3.79,"l":3.74,"n":54,"o":3.74,"t":"2026-10-01T19:45:00Z","v":2992,"vw":3.766714},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-01T20:00:00Z","v":359,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-01T23:30:00Z","v":1000,"vw":3.72},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-02T13:30:00Z","v":173,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-02T13:45:00Z","v":602,"vw":3.76},{"c":3.8209,"h":3.8209,"l":3.8,"n":12,"o":3.8,"t":"2026-10-02T14:00:00Z","v":8509,"vw":3.803971},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-02T14:15:00Z","v":100,"vw":3.82},{"c":3.8,"h":3.8799,"l":3.76,"n":27,"o":3.8799,"t":"2026-10-02T14:30:00Z","v":2107,"vw":3.792942},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-02T15:00:00Z","v":500,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-02T15:45:00Z","v":249,"vw":3.82},{"c":3.7876,"h":3.8,"l":3.77,"n":10,"o":3.8,"t":"2026-10-02T16:15:00Z","v":1800,"vw":3.791066},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-02T16:45:00Z","v":110,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T17:00:00Z","v":100,"vw":3.79},{"c":3.8,"h":3.8,"l":3.79,"n":8,"o":3.79,"t":"2026-10-02T17:30:00Z","v":334,"vw":3.795098},{"c":3.795,"h":3.795,"l":3.795,"n":1,"o":3.795,"t":"2026-10-02T17:45:00Z","v":100,"vw":3.795},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-02T18:00:00Z","v":1139,"vw":3.8},{"c":3.8,"h":3.819,"l":3.8,"n":7,"o":3.819,"t":"2026-10-02T18:15:00Z","v":600,"vw":3.80744},{"c":3.8,"h":3.8,"l":3.7801,"n":6,"o":3.7801,"t":"2026-10-02T18:30:00Z","v":1042,"vw":3.797732},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-02T18:45:00Z","v":171,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-02T19:00:00Z","v":774,"vw":3.8},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-02T19:30:00Z","v":310,"vw":3.78},{"c":3.775,"h":3.775,"l":3.775,"n":4,"o":3.775,"t":"2026-10-02T19:45:00Z","v":202,"vw":3.775},{"c":3.8557,"h":3.8557,"l":3.8557,"n":1,"o":3.8557,"t":"2026-10-05T13:00:00Z","v":600,"vw":3.8557},{"c":3.88,"h":3.88,"l":3.8,"n":18,"o":3.8,"t":"2026-10-05T13:30:00Z","v":4968,"vw":3.837857},{"c":3.825,"h":3.825,"l":3.825,"n":1,"o":3.825,"t":"2026-10-05T13:45:00Z","v":100,"vw":3.825},{"c":3.86,"h":3.86,"l":3.835,"n":14,"o":3.84,"t":"2026-10-05T14:00:00Z","v":2300,"vw":3.842718},{"c":3.87,"h":3.88,"l":3.87,"n":5,"o":3.88,"t":"2026-10-05T14:15:00Z","v":386,"vw":3.87625},{"c":3.91,"h":3.91,"l":3.9,"n":8,"o":3.9099,"t":"2026-10-05T14:30:00Z","v":1515,"vw":3.907645},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-05T14:45:00Z","v":349,"vw":3.91},{"c":3.85,"h":3.89,"l":3.85,"n":3,"o":3.89,"t":"2026-10-05T15:00:00Z","v":1200,"vw":3.873733},{"c":3.87,"h":3.89,"l":3.86,"n":11,"o":3.8614,"t":"2026-10-05T15:15:00Z","v":2200,"vw":3.880757},{"c":3.8905,"h":3.8968,"l":3.8894,"n":3,"o":3.8894,"t":"2026-10-05T15:30:00Z","v":1100,"vw":3.893536},{"c":3.8866,"h":3.8866,"l":3.85,"n":10,"o":3.8697,"t":"2026-10-05T15:45:00Z","v":2333,"vw":3.861079},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-05T16:00:00Z","v":200,"vw":3.86},{"c":3.87,"h":3.88,"l":3.87,"n":5,"o":3.88,"t":"2026-10-05T16:15:00Z","v":2584,"vw":3.878001},{"c":3.895,"h":3.915,"l":3.895,"n":11,"o":3.9,"t":"2026-10-05T16:45:00Z","v":2031,"vw":3.906372},{"c":3.87,"h":3.88,"l":3.87,"n":6,"o":3.88,"t":"2026-10-05T17:15:00Z","v":784,"vw":3.872907},{"c":3.865,"h":3.865,"l":3.865,"n":1,"o":3.865,"t":"2026-10-05T18:15:00Z","v":400,"vw":3.865},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-05T19:30:00Z","v":116,"vw":3.87},{"c":3.885,"h":3.895,"l":3.86,"n":17,"o":3.8763,"t":"2026-10-05T19:45:00Z","v":2197,"vw":3.880011},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-05T20:00:00Z","v":2314,"vw":3.87},{"c":3.915,"h":3.95,"l":3.87,"n":19,"o":3.95,"t":"2026-10-06T13:30:00Z","v":5848,"vw":3.927736},{"c":3.91,"h":3.915,"l":3.8984,"n":7,"o":3.8984,"t":"2026-10-06T13:45:00Z","v":4904,"vw":3.902926},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-06T14:00:00Z","v":904,"vw":3.91},{"c":3.905,"h":3.905,"l":3.905,"n":4,"o":3.905,"t":"2026-10-06T14:30:00Z","v":208,"vw":3.905},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-06T14:45:00Z","v":361,"vw":3.94},{"c":3.9085,"h":3.91,"l":3.9085,"n":6,"o":3.91,"t":"2026-10-06T15:00:00Z","v":4144,"vw":3.908537},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-06T15:15:00Z","v":501,"vw":3.91},{"c":3.89,"h":3.89,"l":3.88,"n":9,"o":3.88,"t":"2026-10-06T15:30:00Z","v":858,"vw":3.883979},{"c":3.9,"h":3.9016,"l":3.89,"n":7,"o":3.9004,"t":"2026-10-06T15:45:00Z","v":2112,"vw":3.898037},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-06T16:00:00Z","v":400,"vw":3.9},{"c":3.88,"h":3.9199,"l":3.88,"n":11,"o":3.9199,"t":"2026-10-06T16:15:00Z","v":4360,"vw":3.912536},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-06T16:45:00Z","v":1168,"vw":3.86},{"c":3.8526,"h":3.8526,"l":3.8526,"n":2,"o":3.8526,"t":"2026-10-06T17:15:00Z","v":130,"vw":3.8526},{"c":3.8677,"h":3.8677,"l":3.8677,"n":1,"o":3.8677,"t":"2026-10-06T17:45:00Z","v":500,"vw":3.8677},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-06T18:00:00Z","v":293,"vw":3.87},{"c":3.88,"h":3.88,"l":3.87,"n":7,"o":3.87,"t":"2026-10-06T18:15:00Z","v":1291,"vw":3.872049},{"c":3.885,"h":3.91,"l":3.88,"n":30,"o":3.88,"t":"2026-10-06T18:30:00Z","v":6304,"vw":3.893617},{"c":3.885,"h":3.8957,"l":3.885,"n":7,"o":3.885,"t":"2026-10-06T18:45:00Z","v":3025,"vw":3.888367},{"c":3.895,"h":3.9,"l":3.88,"n":15,"o":3.898,"t":"2026-10-06T19:00:00Z","v":9700,"vw":3.892577},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-06T19:15:00Z","v":2643,"vw":3.88},{"c":3.88,"h":3.89,"l":3.85,"n":63,"o":3.88,"t":"2026-10-06T19:30:00Z","v":35359,"vw":3.856185},{"c":3.86,"h":3.875,"l":3.85,"n":32,"o":3.875,"t":"2026-10-06T19:45:00Z","v":12954,"vw":3.856261},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-06T20:00:00Z","v":802,"vw":3.86},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-07T11:15:00Z","v":100,"vw":3.94},{"c":3.9,"h":3.9,"l":3.85,"n":29,"o":3.85,"t":"2026-10-07T13:30:00Z","v":8971,"vw":3.88956},{"c":3.9,"h":3.9,"l":3.8601,"n":16,"o":3.9,"t":"2026-10-07T13:45:00Z","v":4610,"vw":3.893831},{"c":3.8534,"h":3.885,"l":3.84,"n":27,"o":3.8601,"t":"2026-10-07T14:00:00Z","v":11995,"vw":3.853245},{"c":3.8,"h":3.84,"l":3.8,"n":14,"o":3.82,"t":"2026-10-07T14:30:00Z","v":2408,"vw":3.821083},{"c":3.79,"h":3.7931,"l":3.79,"n":6,"o":3.7931,"t":"2026-10-07T14:45:00Z","v":875,"vw":3.792214},{"c":3.8027,"h":3.8027,"l":3.79,"n":8,"o":3.79,"t":"2026-10-07T15:00:00Z","v":563,"vw":3.798699},{"c":3.75,"h":3.775,"l":3.75,"n":6,"o":3.775,"t":"2026-10-07T15:15:00Z","v":375,"vw":3.768056},{"c":3.7754,"h":3.7754,"l":3.755,"n":3,"o":3.755,"t":"2026-10-07T15:30:00Z","v":2102,"vw":3.755971},{"c":3.75,"h":3.75,"l":3.75,"n":10,"o":3.75,"t":"2026-10-07T15:45:00Z","v":367,"vw":3.75},{"c":3.73,"h":3.7594,"l":3.73,"n":12,"o":3.745,"t":"2026-10-07T16:00:00Z","v":2655,"vw":3.735093},{"c":3.715,"h":3.7268,"l":3.715,"n":2,"o":3.7268,"t":"2026-10-07T16:15:00Z","v":1400,"vw":3.718371},{"c":3.715,"h":3.715,"l":3.715,"n":2,"o":3.715,"t":"2026-10-07T16:30:00Z","v":1001,"vw":3.715},{"c":3.7199,"h":3.7199,"l":3.7109,"n":3,"o":3.7109,"t":"2026-10-07T17:00:00Z","v":2201,"vw":3.711718},{"c":3.72,"h":3.72,"l":3.71,"n":8,"o":3.71,"t":"2026-10-07T17:15:00Z","v":5627,"vw":3.712236},{"c":3.7456,"h":3.7456,"l":3.7115,"n":9,"o":3.745,"t":"2026-10-07T17:30:00Z","v":10391,"vw":3.74252},{"c":3.71,"h":3.7501,"l":3.71,"n":8,"o":3.75,"t":"2026-10-07T17:45:00Z","v":5636,"vw":3.746488},{"c":3.6901,"h":3.75,"l":3.69,"n":35,"o":3.75,"t":"2026-10-07T18:00:00Z","v":9224,"vw":3.705265},{"c":3.685,"h":3.71,"l":3.64,"n":45,"o":3.7,"t":"2026-10-07T18:15:00Z","v":10927,"vw":3.679367},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-07T18:30:00Z","v":143,"vw":3.68},{"c":3.72,"h":3.72,"l":3.705,"n":7,"o":3.705,"t":"2026-10-07T18:45:00Z","v":3045,"vw":3.713304},{"c":3.71,"h":3.74,"l":3.71,"n":12,"o":3.72,"t":"2026-10-07T19:00:00Z","v":4216,"vw":3.719961},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-07T19:15:00Z","v":150,"vw":3.71},{"c":3.71,"h":3.73,"l":3.69,"n":18,"o":3.73,"t":"2026-10-07T19:30:00Z","v":5066,"vw":3.709588},{"c":3.67,"h":3.74,"l":3.65,"n":83,"o":3.71,"t":"2026-10-07T19:45:00Z","v":12327,"vw":3.701105},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-07T20:00:00Z","v":496,"vw":3.66},{"c":3.42,"h":3.54,"l":3.42,"n":20,"o":3.54,"t":"2026-10-08T13:15:00Z","v":2261,"vw":3.504988},{"c":3.5219,"h":3.535,"l":3.47,"n":29,"o":3.49,"t":"2026-10-08T13:30:00Z","v":28889,"vw":3.501494},{"c":3.47,"h":3.525,"l":3.47,"n":12,"o":3.5101,"t":"2026-10-08T13:45:00Z","v":12305,"vw":3.509068},{"c":3.505,"h":3.505,"l":3.505,"n":6,"o":3.505,"t":"2026-10-08T14:00:00Z","v":3543,"vw":3.505},{"c":3.5,"h":3.51,"l":3.49,"n":19,"o":3.51,"t":"2026-10-08T14:30:00Z","v":5346,"vw":3.494855},{"c":3.47,"h":3.5,"l":3.47,"n":13,"o":3.5,"t":"2026-10-08T14:45:00Z","v":3359,"vw":3.486481},{"c":3.5,"h":3.52,"l":3.49,"n":12,"o":3.52,"t":"2026-10-08T15:15:00Z","v":1175,"vw":3.505771},{"c":3.4701,"h":3.4801,"l":3.47,"n":9,"o":3.48,"t":"2026-10-08T15:30:00Z","v":1772,"vw":3.473457},{"c":3.505,"h":3.5284,"l":3.505,"n":2,"o":3.5284,"t":"2026-10-08T15:45:00Z","v":2412,"vw":3.518699},{"c":3.52,"h":3.52,"l":3.52,"n":12,"o":3.52,"t":"2026-10-08T16:00:00Z","v":1214,"vw":3.52},{"c":3.52,"h":3.535,"l":3.52,"n":10,"o":3.535,"t":"2026-10-08T16:30:00Z","v":868,"vw":3.523756},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-08T16:45:00Z","v":669,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-08T17:00:00Z","v":4014,"vw":3.52},{"c":3.5141,"h":3.52,"l":3.5141,"n":5,"o":3.52,"t":"2026-10-08T17:15:00Z","v":480,"vw":3.516224},{"c":3.5109,"h":3.5109,"l":3.5109,"n":3,"o":3.5109,"t":"2026-10-08T17:30:00Z","v":393,"vw":3.5109},{"c":3.52,"h":3.53,"l":3.52,"n":5,"o":3.53,"t":"2026-10-08T18:00:00Z","v":1158,"vw":3.523454},{"c":3.5399,"h":3.5399,"l":3.5399,"n":3,"o":3.5399,"t":"2026-10-08T18:15:00Z","v":1028,"vw":3.5399},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-08T18:30:00Z","v":178,"vw":3.51},{"c":3.525,"h":3.53,"l":3.51,"n":12,"o":3.52,"t":"2026-10-08T18:45:00Z","v":1697,"vw":3.522152},{"c":3.54,"h":3.55,"l":3.54,"n":20,"o":3.54,"t":"2026-10-08T19:00:00Z","v":9373,"vw":3.548757},{"c":3.51,"h":3.52,"l":3.51,"n":9,"o":3.52,"t":"2026-10-08T19:15:00Z","v":330,"vw":3.513333},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-08T19:30:00Z","v":173,"vw":3.5},{"c":3.52,"h":3.52,"l":3.51,"n":10,"o":3.51,"t":"2026-10-08T19:45:00Z","v":640,"vw":3.516993},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-10-08T20:00:00Z","v":349,"vw":3.53},{"c":3.42,"h":3.5,"l":3.42,"n":37,"o":3.5,"t":"2026-10-09T13:15:00Z","v":1899,"vw":3.479088},{"c":3.355,"h":3.45,"l":3.355,"n":57,"o":3.43,"t":"2026-10-09T13:30:00Z","v":18391,"vw":3.416752},{"c":3.36,"h":3.38,"l":3.33,"n":15,"o":3.3434,"t":"2026-10-09T13:45:00Z","v":5770,"vw":3.34523},{"c":3.38,"h":3.38,"l":3.37,"n":11,"o":3.37,"t":"2026-10-09T14:00:00Z","v":1613,"vw":3.379286},{"c":3.3999,"h":3.4,"l":3.37,"n":32,"o":3.375,"t":"2026-10-09T14:15:00Z","v":5645,"vw":3.384468},{"c":3.43,"h":3.43,"l":3.4,"n":34,"o":3.4,"t":"2026-10-09T14:30:00Z","v":4606,"vw":3.411752},{"c":3.43,"h":3.43,"l":3.41,"n":78,"o":3.42,"t":"2026-10-09T14:45:00Z","v":22283,"vw":3.429235},{"c":3.4999,"h":3.5,"l":3.42,"n":53,"o":3.42,"t":"2026-10-09T15:00:00Z","v":29488,"vw":3.467315},{"c":3.51,"h":3.51,"l":3.48,"n":11,"o":3.48,"t":"2026-10-09T15:15:00Z","v":1772,"vw":3.484716},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-09T15:30:00Z","v":935,"vw":3.48},{"c":3.4,"h":3.46,"l":3.4,"n":14,"o":3.46,"t":"2026-10-09T16:15:00Z","v":17952,"vw":3.403403},{"c":3.4,"h":3.43,"l":3.4,"n":3,"o":3.43,"t":"2026-10-09T16:30:00Z","v":1720,"vw":3.428256},{"c":3.424,"h":3.424,"l":3.424,"n":1,"o":3.424,"t":"2026-10-09T16:45:00Z","v":100,"vw":3.424},{"c":3.41,"h":3.43,"l":3.41,"n":6,"o":3.43,"t":"2026-10-09T17:30:00Z","v":583,"vw":3.424987},{"c":3.4,"h":3.41,"l":3.4,"n":10,"o":3.41,"t":"2026-10-09T17:45:00Z","v":884,"vw":3.403333},{"c":3.4155,"h":3.4155,"l":3.4155,"n":3,"o":3.4155,"t":"2026-10-09T18:15:00Z","v":1050,"vw":3.4155},{"c":3.39,"h":3.42,"l":3.3866,"n":11,"o":3.42,"t":"2026-10-09T18:30:00Z","v":2778,"vw":3.404255},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-09T18:45:00Z","v":300,"vw":3.415},{"c":3.4299,"h":3.43,"l":3.4,"n":14,"o":3.4,"t":"2026-10-09T19:00:00Z","v":9521,"vw":3.428016},{"c":3.43,"h":3.43,"l":3.39,"n":67,"o":3.43,"t":"2026-10-09T19:15:00Z","v":22205,"vw":3.424007},{"c":3.39,"h":3.405,"l":3.37,"n":41,"o":3.39,"t":"2026-10-09T19:30:00Z","v":6499,"vw":3.382517},{"c":3.44,"h":3.44,"l":3.385,"n":54,"o":3.385,"t":"2026-10-09T19:45:00Z","v":5955,"vw":3.402467},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T20:00:00Z","v":3014,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":6,"o":3.43,"t":"2026-10-12T13:30:00Z","v":1520,"vw":3.43},{"c":3.4282,"h":3.4282,"l":3.4282,"n":10,"o":3.4282,"t":"2026-10-12T13:45:00Z","v":1088,"vw":3.4282},{"c":3.35,"h":3.4,"l":3.35,"n":14,"o":3.4,"t":"2026-10-12T14:00:00Z","v":2060,"vw":3.367277},{"c":3.385,"h":3.385,"l":3.385,"n":1,"o":3.385,"t":"2026-10-12T14:15:00Z","v":510,"vw":3.385},{"c":3.4,"h":3.4199,"l":3.4,"n":4,"o":3.4199,"t":"2026-10-12T15:45:00Z","v":700,"vw":3.412086},{"c":3.38,"h":3.39,"l":3.38,"n":10,"o":3.39,"t":"2026-10-12T16:00:00Z","v":2395,"vw":3.388662},{"c":3.405,"h":3.41,"l":3.3859,"n":5,"o":3.41,"t":"2026-10-12T16:15:00Z","v":1324,"vw":3.406585},{"c":3.3901,"h":3.3901,"l":3.3901,"n":2,"o":3.3901,"t":"2026-10-12T16:45:00Z","v":1014,"vw":3.3901},{"c":3.4002,"h":3.41,"l":3.4002,"n":4,"o":3.41,"t":"2026-10-12T17:15:00Z","v":984,"vw":3.404804},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-12T17:30:00Z","v":140,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-12T17:45:00Z","v":150,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":5,"o":3.38,"t":"2026-10-12T18:45:00Z","v":1845,"vw":3.38},{"c":3.4039,"h":3.4039,"l":3.4039,"n":1,"o":3.4039,"t":"2026-10-12T19:00:00Z","v":300,"vw":3.4039},{"c":3.39,"h":3.39,"l":3.38,"n":5,"o":3.38,"t":"2026-10-12T19:30:00Z","v":510,"vw":3.386131},{"c":3.39,"h":3.39,"l":3.38,"n":27,"o":3.39,"t":"2026-10-12T19:45:00Z","v":6664,"vw":3.38089},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-12T21:00:00Z","v":200,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-13T13:30:00Z","v":214,"vw":3.4},{"c":3.39,"h":3.42,"l":3.3668,"n":7,"o":3.3668,"t":"2026-10-13T14:15:00Z","v":3416,"vw":3.389658},{"c":3.3595,"h":3.3595,"l":3.3595,"n":3,"o":3.3595,"t":"2026-10-13T14:45:00Z","v":202,"vw":3.3595},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-10-13T15:00:00Z","v":500,"vw":3.375},{"c":3.3501,"h":3.375,"l":3.35,"n":18,"o":3.3608,"t":"2026-10-13T15:30:00Z","v":6405,"vw":3.355732},{"c":3.3101,"h":3.35,"l":3.3101,"n":5,"o":3.35,"t":"2026-10-13T16:00:00Z","v":2100,"vw":3.330524},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-10-13T16:45:00Z","v":100,"vw":3.365},{"c":3.365,"h":3.365,"l":3.365,"n":1,"o":3.365,"t":"2026-10-13T17:00:00Z","v":2250,"vw":3.365},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-13T17:30:00Z","v":100,"vw":3.37},{"c":3.3235,"h":3.35,"l":3.32,"n":6,"o":3.35,"t":"2026-10-13T17:45:00Z","v":1476,"vw":3.34189},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-13T18:00:00Z","v":134,"vw":3.32},{"c":3.3499,"h":3.3499,"l":3.3499,"n":1,"o":3.3499,"t":"2026-10-13T18:45:00Z","v":250,"vw":3.3499},{"c":3.335,"h":3.3407,"l":3.3206,"n":5,"o":3.3206,"t":"2026-10-13T19:00:00Z","v":7460,"vw":3.337875},{"c":3.3449,"h":3.3449,"l":3.32,"n":4,"o":3.32,"t":"2026-10-13T19:15:00Z","v":687,"vw":3.336394},{"c":3.32,"h":3.32,"l":3.32,"n":7,"o":3.32,"t":"2026-10-13T19:30:00Z","v":859,"vw":3.32},{"c":3.33,"h":3.34,"l":3.32,"n":40,"o":3.32,"t":"2026-10-13T19:45:00Z","v":2948,"vw":3.331329},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-13T20:00:00Z","v":3330,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-13T21:00:00Z","v":152,"vw":3.32},{"c":3.36,"h":3.36,"l":3.33,"n":4,"o":3.33,"t":"2026-10-14T13:30:00Z","v":4081,"vw":3.33625},{"c":3.39,"h":3.39,"l":3.36,"n":2,"o":3.36,"t":"2026-10-14T13:45:00Z","v":208,"vw":3.375577},{"c":3.39,"h":3.39,"l":3.38,"n":26,"o":3.39,"t":"2026-10-14T14:00:00Z","v":2859,"vw":3.381175},{"c":3.337,"h":3.39,"l":3.337,"n":3,"o":3.39,"t":"2026-10-14T14:15:00Z","v":1476,"vw":3.343899},{"c":3.4,"h":3.405,"l":3.39,"n":26,"o":3.39,"t":"2026-10-14T14:30:00Z","v":3248,"vw":3.398875},{"c":3.41,"h":3.425,"l":3.41,"n":12,"o":3.425,"t":"2026-10-14T14:45:00Z","v":1174,"vw":3.421528},{"c":3.385,"h":3.385,"l":3.34,"n":5,"o":3.34,"t":"2026-10-14T15:00:00Z","v":477,"vw":3.36026},{"c":3.43,"h":3.44,"l":3.43,"n":6,"o":3.43,"t":"2026-10-14T15:15:00Z","v":422,"vw":3.435192},{"c":3.41,"h":3.44,"l":3.41,"n":10,"o":3.44,"t":"2026-10-14T15:30:00Z","v":1422,"vw":3.421496},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-14T15:45:00Z","v":364,"vw":3.42},{"c":3.41,"h":3.43,"l":3.41,"n":6,"o":3.43,"t":"2026-10-14T16:00:00Z","v":630,"vw":3.414375},{"c":3.39,"h":3.405,"l":3.39,"n":16,"o":3.405,"t":"2026-10-14T16:15:00Z","v":1212,"vw":3.398429},{"c":3.4,"h":3.4,"l":3.385,"n":2,"o":3.385,"t":"2026-10-14T16:30:00Z","v":208,"vw":3.392788},{"c":3.41,"h":3.41,"l":3.41,"n":6,"o":3.41,"t":"2026-10-14T16:45:00Z","v":275,"vw":3.41},{"c":3.39,"h":3.395,"l":3.39,"n":5,"o":3.395,"t":"2026-10-14T17:00:00Z","v":568,"vw":3.392523},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-10-14T17:15:00Z","v":544,"vw":3.4},{"c":3.385,"h":3.3996,"l":3.385,"n":6,"o":3.385,"t":"2026-10-14T17:30:00Z","v":501,"vw":3.388476},{"c":3.375,"h":3.3982,"l":3.375,"n":4,"o":3.3982,"t":"2026-10-14T17:45:00Z","v":451,"vw":3.388824},{"c":3.395,"h":3.42,"l":3.38,"n":54,"o":3.38,"t":"2026-10-14T18:00:00Z","v":7764,"vw":3.410247},{"c":3.395,"h":3.395,"l":3.39,"n":2,"o":3.39,"t":"2026-10-14T18:15:00Z","v":216,"vw":3.3925},{"c":3.395,"h":3.395,"l":3.395,"n":3,"o":3.395,"t":"2026-10-14T18:30:00Z","v":340,"vw":3.395},{"c":3.385,"h":3.42,"l":3.385,"n":7,"o":3.42,"t":"2026-10-14T19:15:00Z","v":601,"vw":3.401034},{"c":3.41,"h":3.41,"l":3.395,"n":7,"o":3.41,"t":"2026-10-14T19:45:00Z","v":412,"vw":3.405},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-14T20:00:00Z","v":1871,"vw":3.42},{"c":3.42,"h":3.425,"l":3.4,"n":9,"o":3.4,"t":"2026-10-15T13:30:00Z","v":5896,"vw":3.402523},{"c":3.443,"h":3.443,"l":3.443,"n":1,"o":3.443,"t":"2026-10-15T13:45:00Z","v":259,"vw":3.443},{"c":3.43,"h":3.4469,"l":3.43,"n":7,"o":3.4469,"t":"2026-10-15T14:00:00Z","v":2408,"vw":3.436508},{"c":3.44,"h":3.45,"l":3.425,"n":21,"o":3.425,"t":"2026-10-15T14:15:00Z","v":8761,"vw":3.44636},{"c":3.44,"h":3.44,"l":3.4389,"n":6,"o":3.44,"t":"2026-10-15T14:45:00Z","v":1280,"vw":3.439797},{"c":3.46,"h":3.46,"l":3.45,"n":6,"o":3.45,"t":"2026-10-15T15:00:00Z","v":551,"vw":3.456883},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-15T15:30:00Z","v":500,"vw":3.47},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-15T15:45:00Z","v":338,"vw":3.47},{"c":3.455,"h":3.455,"l":3.455,"n":3,"o":3.455,"t":"2026-10-15T16:00:00Z","v":561,"vw":3.455},{"c":3.455,"h":3.455,"l":3.455,"n":1,"o":3.455,"t":"2026-10-15T16:15:00Z","v":100,"vw":3.455},{"c":3.45,"h":3.46,"l":3.45,"n":16,"o":3.46,"t":"2026-10-15T16:30:00Z","v":6632,"vw":3.457002},{"c":3.435,"h":3.435,"l":3.435,"n":1,"o":3.435,"t":"2026-10-15T16:45:00Z","v":800,"vw":3.435},{"c":3.4464,"h":3.4464,"l":3.4464,"n":1,"o":3.4464,"t":"2026-10-15T17:00:00Z","v":292,"vw":3.4464},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-15T17:15:00Z","v":1000,"vw":3.425},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T17:30:00Z","v":480,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T18:00:00Z","v":450,"vw":3.45},{"c":3.45,"h":3.45,"l":3.4412,"n":9,"o":3.45,"t":"2026-10-15T18:30:00Z","v":1431,"vw":3.449049},{"c":3.48,"h":3.48,"l":3.4499,"n":18,"o":3.45,"t":"2026-10-15T19:00:00Z","v":1991,"vw":3.467444},{"c":3.4784,"h":3.4784,"l":3.445,"n":5,"o":3.445,"t":"2026-10-15T19:30:00Z","v":844,"vw":3.4574},{"c":3.48,"h":3.48,"l":3.45,"n":10,"o":3.48,"t":"2026-10-15T19:45:00Z","v":825,"vw":3.472545},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T12:30:00Z","v":5242,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-16T13:30:00Z","v":4557,"vw":3.5},{"c":3.54,"h":3.55,"l":3.539,"n":16,"o":3.55,"t":"2026-10-16T13:45:00Z","v":2909,"vw":3.544488},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-16T16:30:00Z","v":117,"vw":3.525},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-16T19:00:00Z","v":301,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-16T19:45:00Z","v":114,"vw":3.51},{"c":3.44,"h":3.51,"l":3.44,"n":5,"o":3.51,"t":"2026-10-16T20:00:00Z","v":259,"vw":3.475837},{"c":3.46,"h":3.48,"l":3.46,"n":12,"o":3.48,"t":"2026-10-19T13:30:00Z","v":13666,"vw":3.478983},{"c":3.4401,"h":3.45,"l":3.44,"n":8,"o":3.45,"t":"2026-10-19T13:45:00Z","v":745,"vw":3.444176},{"c":3.44,"h":3.44,"l":3.44,"n":8,"o":3.44,"t":"2026-10-19T14:00:00Z","v":403,"vw":3.44},{"c":3.45,"h":3.45,"l":3.4401,"n":23,"o":3.4401,"t":"2026-10-19T14:15:00Z","v":5580,"vw":3.447809},{"c":3.44,"h":3.44,"l":3.44,"n":7,"o":3.44,"t":"2026-10-19T14:30:00Z","v":1392,"vw":3.44},{"c":3.44,"h":3.44,"l":3.43,"n":9,"o":3.44,"t":"2026-10-19T15:15:00Z","v":803,"vw":3.438442},{"c":3.4201,"h":3.4201,"l":3.4201,"n":1,"o":3.4201,"t":"2026-10-19T15:30:00Z","v":378,"vw":3.4201},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-19T16:00:00Z","v":118,"vw":3.435},{"c":3.42,"h":3.42,"l":3.42,"n":9,"o":3.42,"t":"2026-10-19T16:15:00Z","v":1203,"vw":3.42},{"c":3.4203,"h":3.4203,"l":3.42,"n":2,"o":3.42,"t":"2026-10-19T16:45:00Z","v":800,"vw":3.420263},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-19T17:30:00Z","v":1564,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-19T18:45:00Z","v":980,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":4,"o":3.42,"t":"2026-10-19T19:00:00Z","v":1277,"vw":3.419217},{"c":3.425,"h":3.425,"l":3.42,"n":6,"o":3.42,"t":"2026-10-19T19:15:00Z","v":610,"vw":3.422874},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-19T19:30:00Z","v":102,"vw":3.42},{"c":3.43,"h":3.43,"l":3.42,"n":20,"o":3.42,"t":"2026-10-19T19:45:00Z","v":1054,"vw":3.423065},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-19T20:00:00Z","v":247,"vw":3.42},{"c":3.43,"h":3.46,"l":3.43,"n":5,"o":3.46,"t":"2026-10-20T13:30:00Z","v":751,"vw":3.453338},{"c":3.4241,"h":3.4241,"l":3.4241,"n":1,"o":3.4241,"t":"2026-10-20T14:15:00Z","v":293,"vw":3.4241},{"c":3.4224,"h":3.4224,"l":3.4224,"n":3,"o":3.4224,"t":"2026-10-20T15:00:00Z","v":112,"vw":3.4224},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-20T16:45:00Z","v":300,"vw":3.43},{"c":3.4301,"h":3.4301,"l":3.43,"n":8,"o":3.43,"t":"2026-10-20T17:45:00Z","v":904,"vw":3.430037},{"c":3.43,"h":3.445,"l":3.43,"n":7,"o":3.43,"t":"2026-10-20T18:30:00Z","v":4213,"vw":3.442981},{"c":3.435,"h":3.435,"l":3.435,"n":3,"o":3.435,"t":"2026-10-20T18:45:00Z","v":5794,"vw":3.435},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-20T19:45:00Z","v":200,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-20T20:00:00Z","v":127,"vw":3.42},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-21T13:30:00Z","v":423,"vw":3.44},{"c":3.4101,"h":3.4101,"l":3.4101,"n":2,"o":3.4101,"t":"2026-10-21T13:45:00Z","v":311,"vw":3.4101},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T14:00:00Z","v":102,"vw":3.41},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T14:15:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-21T16:30:00Z","v":463,"vw":3.45},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-21T16:45:00Z","v":207,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":6,"o":3.42,"t":"2026-10-21T17:00:00Z","v":717,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":23,"o":3.42,"t":"2026-10-21T17:30:00Z","v":2232,"vw":3.410984},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-21T18:00:00Z","v":522,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":10,"o":3.39,"t":"2026-10-21T18:15:00Z","v":715,"vw":3.388239},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T19:30:00Z","v":1000,"vw":3.35},{"c":3.38,"h":3.38,"l":3.38,"n":15,"o":3.38,"t":"2026-10-21T19:45:00Z","v":892,"vw":3.38},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-21T20:00:00Z","v":450,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T20:15:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.41,"l":3.4,"n":6,"o":3.41,"t":"2026-10-21T20:30:00Z","v":252,"vw":3.405},{"c":3.436,"h":3.4899,"l":3.41,"n":8,"o":3.41,"t":"2026-10-22T13:30:00Z","v":8596,"vw":3.463926},{"c":3.445,"h":3.45,"l":3.4,"n":18,"o":3.41,"t":"2026-10-22T14:15:00Z","v":2749,"vw":3.412008},{"c":3.45,"h":3.4746,"l":3.43,"n":6,"o":3.4746,"t":"2026-10-22T15:30:00Z","v":2618,"vw":3.464902},{"c":3.49,"h":3.49,"l":3.3992,"n":9,"o":3.4,"t":"2026-10-22T15:45:00Z","v":5376,"vw":3.479277},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-22T16:45:00Z","v":400,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-22T17:00:00Z","v":100,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-22T17:15:00Z","v":108,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-22T17:30:00Z","v":511,"vw":3.44},{"c":3.438,"h":3.438,"l":3.438,"n":1,"o":3.438,"t":"2026-10-22T18:00:00Z","v":3000,"vw":3.438},{"c":3.46,"h":3.46,"l":3.43,"n":3,"o":3.43,"t":"2026-10-22T18:30:00Z","v":857,"vw":3.433571},{"c":3.47,"h":3.48,"l":3.46,"n":12,"o":3.46,"t":"2026-10-22T18:45:00Z","v":1619,"vw":3.468667},{"c":3.5,"h":3.55,"l":3.49,"n":54,"o":3.49,"t":"2026-10-22T19:00:00Z","v":30696,"vw":3.536761},{"c":3.45,"h":3.5,"l":3.45,"n":15,"o":3.5,"t":"2026-10-22T19:15:00Z","v":21208,"vw":3.459284},{"c":3.445,"h":3.45,"l":3.4,"n":17,"o":3.45,"t":"2026-10-22T19:30:00Z","v":2433,"vw":3.439675},{"c":3.39,"h":3.445,"l":3.37,"n":141,"o":3.445,"t":"2026-10-22T19:45:00Z","v":13016,"vw":3.400645},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-22T20:00:00Z","v":738,"vw":3.49}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.575,"strike":6.851492598152474,"iv":2.2923639779858296,"gamma":0.12460127056499025,"theta":-0.010786396458334723,"vega":0.005306883982076745,"rho":0.001270506050944255,"breakevenPct":112.79348418774993},{"delta":0.45,"premium":0.578881516286771,"strike":4.97843602062905,"iv":1.7993434097203729,"gamma":0.1584010517532818,"theta":-0.008722127266510947,"vega":0.005408328765005947,"rho":0.0015334771327951504,"breakevenPct":59.23545951048197},{"delta":0.5,"premium":0.6238168994166289,"strike":4.7287950032409505,"iv":1.6759304957678776,"gamma":0.1563058612060133,"theta":-0.007944314286403074,"vega":0.0050146614840827055,"rho":0.0017369293925612336,"breakevenPct":53.36996855752376},{"delta":0.55,"premium":0.6687522825464868,"strike":4.479153985852851,"iv":1.5525175818153822,"gamma":0.15421067065874478,"theta":-0.007166501306295202,"vega":0.004620994203159463,"rho":0.001940381652327317,"breakevenPct":47.50447760456555},{"delta":0.6,"premium":0.7136876656763447,"strike":4.229512968464752,"iv":1.4291046678628871,"gamma":0.15211548011147627,"theta":-0.006388688326187332,"vega":0.004227326922236221,"rho":0.0021438339120934003,"breakevenPct":41.638986651607354},{"delta":0.65,"premium":0.7586230488062026,"strike":3.9798719510766523,"iv":1.3056917539103918,"gamma":0.15002028956420776,"theta":-0.00561087534607946,"vega":0.0038336596413129785,"rho":0.0023472861718594838,"breakevenPct":35.77349569864914},{"delta":0.7,"premium":0.8035584319360604,"strike":3.7302309336885537,"iv":1.1822788399578967,"gamma":0.14792509901693923,"theta":-0.004833062365971591,"vega":0.003439992360389737,"rho":0.0025507384316255663,"breakevenPct":29.908004745690942},{"delta":0.75,"premium":0.8484938150659184,"strike":3.480589916300454,"iv":1.0588659260054012,"gamma":0.14582990846967073,"theta":-0.004055249385863718,"vega":0.003046325079466494,"rho":0.00275419069139165,"breakevenPct":24.042513792732727},{"delta":0.8,"premium":0.8934291981957763,"strike":3.2309488989123545,"iv":0.935453012052906,"gamma":0.14373471792240222,"theta":-0.0032774364057558463,"vega":0.002652657798543252,"rho":0.0029576429511577336,"breakevenPct":18.177022839774516},{"delta":0.85,"premium":0.938364581325634,"strike":2.9813078815242555,"iv":0.8120400981004109,"gamma":0.1416395273751337,"theta":-0.0024996234256479764,"vega":0.0022589905176200104,"rho":0.0031610952109238167,"breakevenPct":12.311531886816319},{"delta":0.9,"premium":0.9832999644554921,"strike":2.7316668641361557,"iv":0.6886271841479155,"gamma":0.13954433682786518,"theta":-0.0017218104455401038,"vega":0.0018653232366967675,"rho":0.0033645474706899,"breakevenPct":6.446040933858107}],"put":[{"delta":0.2,"premium":0.3773279594607517,"strike":2.5031672917833356,"iv":1.700172806208887,"gamma":0.11941011177799865,"theta":-0.005626794793526743,"vega":0.0038493761841272684,"rho":-0.0017018134345142958,"breakevenPct":39.08769821425261},{"delta":0.25,"premium":0.6488816543135252,"strike":2.872628101106837,"iv":1.6743056603684574,"gamma":0.11871039597143934,"theta":-0.005393281730175225,"vega":0.0037728929817696147,"rho":-0.002400982539430006,"breakevenPct":36.28233676809995},{"delta":0.3,"premium":0.9204353491662987,"strike":3.242088910430338,"iv":1.6484385145280278,"gamma":0.11801068016488005,"theta":-0.005159768666823706,"vega":0.0036964097794119615,"rho":-0.0031001516443457163,"breakevenPct":33.47697532194729},{"delta":0.35,"premium":1.191989044019072,"strike":3.6115497197538393,"iv":1.622571368687598,"gamma":0.11731096435832074,"theta":-0.004926255603472188,"vega":0.0036199265770543083,"rho":-0.0037993207492614265,"breakevenPct":30.671613875794637},{"delta":0.4,"premium":1.4635427388718458,"strike":3.981010529077341,"iv":1.5967042228471684,"gamma":0.11661124855176144,"theta":-0.004692742540120669,"vega":0.0035434433746966546,"rho":-0.004498489854177137,"breakevenPct":27.86625242964198},{"delta":0.45,"premium":1.7350964337246193,"strike":4.350471338400842,"iv":1.5708370770067388,"gamma":0.11591153274520213,"theta":-0.0044592294767691505,"vega":0.003466960172339001,"rho":-0.005197658959092848,"breakevenPct":25.06089098348932},{"delta":0.5,"premium":2.0066501285773928,"strike":4.719932147724343,"iv":1.5449699311663092,"gamma":0.11521181693864284,"theta":-0.004225716413417633,"vega":0.0033904769699813478,"rho":-0.005896828064008557,"breakevenPct":22.255529537336663},{"delta":0.55,"premium":2.2782038234301667,"strike":5.089392957047846,"iv":1.5191027853258794,"gamma":0.11451210113208354,"theta":-0.003992203350066114,"vega":0.003313993767623694,"rho":-0.00659599716892427,"breakevenPct":19.450168091184},{"delta":0.6,"premium":2.5497575182829397,"strike":5.458853766371346,"iv":1.4932356394854498,"gamma":0.11381238532552423,"theta":-0.003758690286714596,"vega":0.003237510565266041,"rho":-0.007295166273839979,"breakevenPct":16.644806645031345},{"delta":0.65,"premium":2.821311213135713,"strike":5.828314575694847,"iv":1.4673684936450202,"gamma":0.11311266951896494,"theta":-0.0035251772233630776,"vega":0.0031610273629083877,"rho":-0.007994335378755688,"breakevenPct":13.839445198878686},{"delta":0.7,"premium":3.0928649079884862,"strike":6.197775385018348,"iv":1.4415013478045906,"gamma":0.11241295371240563,"theta":-0.0032916641600115597,"vega":0.003084544160550734,"rho":-0.008693504483671398,"breakevenPct":11.034083752726033},{"delta":0.75,"premium":3.36441860284126,"strike":6.5672361943418505,"iv":1.4156342019641608,"gamma":0.11171323790584634,"theta":-0.003058151096660041,"vega":0.0030080609581930803,"rho":-0.00939267358858711,"breakevenPct":8.22872230657337},{"delta":0.8,"premium":3.635972297694034,"strike":6.936697003665351,"iv":1.3897670561237312,"gamma":0.11101352209928703,"theta":-0.0028246380333085226,"vega":0.002931577755835427,"rho":-0.01009184269350282,"breakevenPct":5.423360860420708},{"delta":0.85,"premium":3.9075259925468075,"strike":7.306157812988853,"iv":1.3638999102833016,"gamma":0.11031380629272773,"theta":-0.002591124969957004,"vega":0.002855094553477774,"rho":-0.01079101179841853,"breakevenPct":2.6179994142680556},{"delta":0.9,"premium":2.980494398390518,"strike":6.451465096461291,"iv":1.01730179864631,"gamma":0.1349241806688512,"theta":-0.001601005766366143,"vega":0.0023892754925174,"rho":-0.009611316672156995,"breakevenPct":0.7856040446285371}]},"raw":{"call":[{"delta":0.4,"premium":0.575,"strike":6.851492598152474,"iv":2.2923639779858296,"gamma":0.12460127056499025,"theta":-0.010786396458334723,"vega":0.005306883982076745,"rho":0.001270506050944255,"breakevenPct":112.79348418774993},{"delta":0.45,"premium":0.578881516286771,"strike":4.97843602062905,"iv":1.7993434097203729,"gamma":0.1584010517532818,"theta":-0.008722127266510947,"vega":0.005408328765005947,"rho":0.0015334771327951504,"breakevenPct":59.23545951048197},{"delta":0.5,"premium":0.6238168994166289,"strike":4.7287950032409505,"iv":1.6759304957678776,"gamma":0.1563058612060133,"theta":-0.007944314286403074,"vega":0.0050146614840827055,"rho":0.0017369293925612336,"breakevenPct":53.36996855752376},{"delta":0.55,"premium":0.6687522825464868,"strike":4.479153985852851,"iv":1.5525175818153822,"gamma":0.15421067065874478,"theta":-0.007166501306295202,"vega":0.004620994203159463,"rho":0.001940381652327317,"breakevenPct":47.50447760456555},{"delta":0.6,"premium":0.7136876656763447,"strike":4.229512968464752,"iv":1.4291046678628871,"gamma":0.15211548011147627,"theta":-0.006388688326187332,"vega":0.004227326922236221,"rho":0.0021438339120934003,"breakevenPct":41.638986651607354},{"delta":0.65,"premium":0.7586230488062026,"strike":3.9798719510766523,"iv":1.3056917539103918,"gamma":0.15002028956420776,"theta":-0.00561087534607946,"vega":0.0038336596413129785,"rho":0.0023472861718594838,"breakevenPct":35.77349569864914},{"delta":0.7,"premium":0.8035584319360604,"strike":3.7302309336885537,"iv":1.1822788399578967,"gamma":0.14792509901693923,"theta":-0.004833062365971591,"vega":0.003439992360389737,"rho":0.0025507384316255663,"breakevenPct":29.908004745690942},{"delta":0.75,"premium":0.8484938150659184,"strike":3.480589916300454,"iv":1.0588659260054012,"gamma":0.14582990846967073,"theta":-0.004055249385863718,"vega":0.003046325079466494,"rho":0.00275419069139165,"breakevenPct":24.042513792732727},{"delta":0.8,"premium":0.8934291981957763,"strike":3.2309488989123545,"iv":0.935453012052906,"gamma":0.14373471792240222,"theta":-0.0032774364057558463,"vega":0.002652657798543252,"rho":0.0029576429511577336,"breakevenPct":18.177022839774516},{"delta":0.85,"premium":0.938364581325634,"strike":2.9813078815242555,"iv":0.8120400981004109,"gamma":0.1416395273751337,"theta":-0.0024996234256479764,"vega":0.0022589905176200104,"rho":0.0031610952109238167,"breakevenPct":12.311531886816319},{"delta":0.9,"premium":0.9832999644554921,"strike":2.7316668641361557,"iv":0.6886271841479155,"gamma":0.13954433682786518,"theta":-0.0017218104455401038,"vega":0.0018653232366967675,"rho":0.0033645474706899,"breakevenPct":6.446040933858107}],"put":[{"delta":0.2,"premium":0.3773279594607517,"strike":2.5031672917833356,"iv":1.700172806208887,"gamma":0.11941011177799865,"theta":-0.005626794793526743,"vega":0.0038493761841272684,"rho":-0.0017018134345142958,"breakevenPct":39.08769821425261},{"delta":0.25,"premium":0.6488816543135252,"strike":2.872628101106837,"iv":1.6743056603684574,"gamma":0.11871039597143934,"theta":-0.005393281730175225,"vega":0.0037728929817696147,"rho":-0.002400982539430006,"breakevenPct":36.28233676809995},{"delta":0.3,"premium":0.9204353491662987,"strike":3.242088910430338,"iv":1.6484385145280278,"gamma":0.11801068016488005,"theta":-0.005159768666823706,"vega":0.0036964097794119615,"rho":-0.0031001516443457163,"breakevenPct":33.47697532194729},{"delta":0.35,"premium":1.191989044019072,"strike":3.6115497197538393,"iv":1.622571368687598,"gamma":0.11731096435832074,"theta":-0.004926255603472188,"vega":0.0036199265770543083,"rho":-0.0037993207492614265,"breakevenPct":30.671613875794637},{"delta":0.4,"premium":1.4635427388718458,"strike":3.981010529077341,"iv":1.5967042228471684,"gamma":0.11661124855176144,"theta":-0.004692742540120669,"vega":0.0035434433746966546,"rho":-0.004498489854177137,"breakevenPct":27.86625242964198},{"delta":0.45,"premium":1.7350964337246193,"strike":4.350471338400842,"iv":1.5708370770067388,"gamma":0.11591153274520213,"theta":-0.0044592294767691505,"vega":0.003466960172339001,"rho":-0.005197658959092848,"breakevenPct":25.06089098348932},{"delta":0.5,"premium":2.0066501285773928,"strike":4.719932147724343,"iv":1.5449699311663092,"gamma":0.11521181693864284,"theta":-0.004225716413417633,"vega":0.0033904769699813478,"rho":-0.005896828064008557,"breakevenPct":22.255529537336663},{"delta":0.55,"premium":2.2782038234301667,"strike":5.089392957047846,"iv":1.5191027853258794,"gamma":0.11451210113208354,"theta":-0.003992203350066114,"vega":0.003313993767623694,"rho":-0.00659599716892427,"breakevenPct":19.450168091184},{"delta":0.6,"premium":2.5497575182829397,"strike":5.458853766371346,"iv":1.4932356394854498,"gamma":0.11381238532552423,"theta":-0.003758690286714596,"vega":0.003237510565266041,"rho":-0.007295166273839979,"breakevenPct":16.644806645031345},{"delta":0.65,"premium":2.821311213135713,"strike":5.828314575694847,"iv":1.4673684936450202,"gamma":0.11311266951896494,"theta":-0.0035251772233630776,"vega":0.0031610273629083877,"rho":-0.007994335378755688,"breakevenPct":13.839445198878686},{"delta":0.7,"premium":3.0928649079884862,"strike":6.197775385018348,"iv":1.4415013478045906,"gamma":0.11241295371240563,"theta":-0.0032916641600115597,"vega":0.003084544160550734,"rho":-0.008693504483671398,"breakevenPct":11.034083752726033},{"delta":0.75,"premium":3.36441860284126,"strike":6.5672361943418505,"iv":1.4156342019641608,"gamma":0.11171323790584634,"theta":-0.003058151096660041,"vega":0.0030080609581930803,"rho":-0.00939267358858711,"breakevenPct":8.22872230657337},{"delta":0.8,"premium":3.635972297694034,"strike":6.936697003665351,"iv":1.3897670561237312,"gamma":0.11101352209928703,"theta":-0.0028246380333085226,"vega":0.002931577755835427,"rho":-0.01009184269350282,"breakevenPct":5.423360860420708},{"delta":0.85,"premium":3.9075259925468075,"strike":7.306157812988853,"iv":1.3638999102833016,"gamma":0.11031380629272773,"theta":-0.002591124969957004,"vega":0.002855094553477774,"rho":-0.01079101179841853,"breakevenPct":2.6179994142680556},{"delta":0.9,"premium":2.980494398390518,"strike":6.451465096461291,"iv":1.01730179864631,"gamma":0.1349241806688512,"theta":-0.001601005766366143,"vega":0.0023892754925174,"rho":-0.009611316672156995,"breakevenPct":0.7856040446285371}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}