{"symbol":"LSAK","url":"https://intraalpha.com/companies/LSAK","capturedAt":"2026-10-23T00:21:20.687Z","state":"partial","quote":{"symbol":"LSAK","last_price":4.2,"prev_close":4.3,"regular_close":4.2,"change":-0.1,"change_pct":-2.3256,"regular_change":-0.1,"regular_change_pct":-2.3256,"extended_change":0,"extended_change_pct":0,"bid":4.13,"ask":4.42,"bid_size":100,"ask_size":100,"volume":189889,"vwap":4.194097,"open":4.25,"high":4.39,"low":4.14,"close":4.2,"trade_count":1786,"last_trade_at":"2026-10-22T20:27:01.00350343Z","last_quote_at":"2026-10-22T23:55:05.552325605Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:17.024574531-04:00","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":"2026-10-22T19:55:01.549Z","bars":[{"c":4.54,"h":4.59,"l":4.46,"n":11,"o":4.46,"t":"2026-10-16T13:30:00Z","v":3835,"vw":4.491571},{"c":4.52,"h":4.555,"l":4.52,"n":17,"o":4.53,"t":"2026-10-16T13:35:00Z","v":1660,"vw":4.536428},{"c":4.515,"h":4.515,"l":4.515,"n":8,"o":4.515,"t":"2026-10-16T13:40:00Z","v":641,"vw":4.515},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-16T13:45:00Z","v":107,"vw":4.515},{"c":4.525,"h":4.53,"l":4.52,"n":8,"o":4.52,"t":"2026-10-16T13:50:00Z","v":640,"vw":4.523},{"c":4.5,"h":4.52,"l":4.5,"n":19,"o":4.52,"t":"2026-10-16T13:55:00Z","v":6112,"vw":4.502196},{"c":4.49,"h":4.5,"l":4.48,"n":24,"o":4.49,"t":"2026-10-16T14:00:00Z","v":1699,"vw":4.492092},{"c":4.48,"h":4.48,"l":4.48,"n":10,"o":4.48,"t":"2026-10-16T14:05:00Z","v":401,"vw":4.48},{"c":4.5,"h":4.5,"l":4.475,"n":20,"o":4.475,"t":"2026-10-16T14:10:00Z","v":1833,"vw":4.494274},{"c":4.53,"h":4.54,"l":4.52,"n":24,"o":4.52,"t":"2026-10-16T14:15:00Z","v":2418,"vw":4.529819},{"c":4.52,"h":4.54,"l":4.52,"n":20,"o":4.53,"t":"2026-10-16T14:20:00Z","v":3010,"vw":4.5345},{"c":4.53,"h":4.53,"l":4.51,"n":13,"o":4.51,"t":"2026-10-16T14:25:00Z","v":1112,"vw":4.514343},{"c":4.55,"h":4.55,"l":4.51,"n":4,"o":4.51,"t":"2026-10-16T14:30:00Z","v":500,"vw":4.522315},{"c":4.535,"h":4.535,"l":4.525,"n":23,"o":4.525,"t":"2026-10-16T14:35:00Z","v":1773,"vw":4.532712},{"c":4.565,"h":4.57,"l":4.535,"n":22,"o":4.535,"t":"2026-10-16T14:40:00Z","v":3055,"vw":4.558197},{"c":4.57,"h":4.57,"l":4.565,"n":7,"o":4.565,"t":"2026-10-16T14:50:00Z","v":865,"vw":4.567036},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-16T14:55:00Z","v":100,"vw":4.57},{"c":4.54,"h":4.5898,"l":4.54,"n":28,"o":4.57,"t":"2026-10-16T15:00:00Z","v":6917,"vw":4.569989},{"c":4.53,"h":4.54,"l":4.52,"n":15,"o":4.54,"t":"2026-10-16T15:05:00Z","v":1573,"vw":4.529201},{"c":4.53,"h":4.53,"l":4.52,"n":4,"o":4.53,"t":"2026-10-16T15:10:00Z","v":1300,"vw":4.528846},{"c":4.53,"h":4.53,"l":4.52,"n":35,"o":4.53,"t":"2026-10-16T15:15:00Z","v":6626,"vw":4.527469},{"c":4.555,"h":4.555,"l":4.53,"n":17,"o":4.53,"t":"2026-10-16T15:20:00Z","v":1486,"vw":4.544603},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-16T15:30:00Z","v":105,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":9,"o":4.555,"t":"2026-10-16T15:35:00Z","v":748,"vw":4.555},{"c":4.555,"h":4.56,"l":4.555,"n":5,"o":4.56,"t":"2026-10-16T15:40:00Z","v":229,"vw":4.557549},{"c":4.555,"h":4.555,"l":4.555,"n":8,"o":4.555,"t":"2026-10-16T15:45:00Z","v":643,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-16T15:50:00Z","v":107,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":8,"o":4.555,"t":"2026-10-16T15:55:00Z","v":428,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":5,"o":4.555,"t":"2026-10-16T16:00:00Z","v":329,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":4,"o":4.555,"t":"2026-10-16T16:05:00Z","v":214,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":8,"o":4.555,"t":"2026-10-16T16:10:00Z","v":533,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":4,"o":4.555,"t":"2026-10-16T16:15:00Z","v":345,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":6,"o":4.555,"t":"2026-10-16T16:20:00Z","v":397,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":7,"o":4.555,"t":"2026-10-16T16:25:00Z","v":461,"vw":4.555},{"c":4.53,"h":4.555,"l":4.53,"n":20,"o":4.555,"t":"2026-10-16T16:30:00Z","v":2006,"vw":4.54125},{"c":4.52,"h":4.535,"l":4.52,"n":5,"o":4.535,"t":"2026-10-16T16:35:00Z","v":1050,"vw":4.523003},{"c":4.535,"h":4.535,"l":4.535,"n":2,"o":4.535,"t":"2026-10-16T16:40:00Z","v":315,"vw":4.535},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-10-16T16:45:00Z","v":210,"vw":4.535},{"c":4.49,"h":4.535,"l":4.49,"n":33,"o":4.535,"t":"2026-10-16T16:50:00Z","v":2140,"vw":4.50495},{"c":4.51,"h":4.51,"l":4.5,"n":6,"o":4.5,"t":"2026-10-16T16:55:00Z","v":584,"vw":4.504},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T17:00:00Z","v":300,"vw":4.5},{"c":4.505,"h":4.505,"l":4.505,"n":3,"o":4.505,"t":"2026-10-16T17:05:00Z","v":300,"vw":4.505},{"c":4.5,"h":4.505,"l":4.5,"n":3,"o":4.505,"t":"2026-10-16T17:10:00Z","v":250,"vw":4.5025},{"c":4.52,"h":4.525,"l":4.505,"n":15,"o":4.505,"t":"2026-10-16T17:15:00Z","v":1074,"vw":4.515405},{"c":4.52,"h":4.52,"l":4.5162,"n":4,"o":4.5162,"t":"2026-10-16T17:20:00Z","v":420,"vw":4.51905},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-16T17:30:00Z","v":290,"vw":4.52},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-16T17:35:00Z","v":105,"vw":4.51},{"c":4.51,"h":4.52,"l":4.51,"n":17,"o":4.51,"t":"2026-10-16T17:40:00Z","v":671,"vw":4.512},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-16T17:45:00Z","v":500,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-10-16T17:50:00Z","v":216,"vw":4.51},{"c":4.48,"h":4.51,"l":4.475,"n":51,"o":4.51,"t":"2026-10-16T17:55:00Z","v":5048,"vw":4.494152},{"c":4.47,"h":4.48,"l":4.45,"n":75,"o":4.47,"t":"2026-10-16T18:00:00Z","v":37689,"vw":4.4648},{"c":4.475,"h":4.475,"l":4.47,"n":20,"o":4.47,"t":"2026-10-16T18:05:00Z","v":2964,"vw":4.474464},{"c":4.4735,"h":4.48,"l":4.47,"n":30,"o":4.48,"t":"2026-10-16T18:15:00Z","v":6366,"vw":4.474509},{"c":4.47,"h":4.478,"l":4.4609,"n":20,"o":4.465,"t":"2026-10-16T18:20:00Z","v":1679,"vw":4.465777},{"c":4.465,"h":4.47,"l":4.45,"n":21,"o":4.47,"t":"2026-10-16T18:25:00Z","v":3974,"vw":4.460334},{"c":4.45,"h":4.45,"l":4.45,"n":40,"o":4.45,"t":"2026-10-16T18:30:00Z","v":7342,"vw":4.45},{"c":4.4691,"h":4.4691,"l":4.46,"n":12,"o":4.46,"t":"2026-10-16T18:45:00Z","v":1309,"vw":4.467482},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-16T18:50:00Z","v":564,"vw":4.46},{"c":4.455,"h":4.47,"l":4.45,"n":15,"o":4.46,"t":"2026-10-16T18:55:00Z","v":31037,"vw":4.451418},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-16T19:00:00Z","v":600,"vw":4.44},{"c":4.44,"h":4.44,"l":4.43,"n":25,"o":4.43,"t":"2026-10-16T19:05:00Z","v":2085,"vw":4.432527},{"c":4.455,"h":4.455,"l":4.45,"n":9,"o":4.45,"t":"2026-10-16T19:10:00Z","v":3521,"vw":4.450364},{"c":4.47,"h":4.475,"l":4.47,"n":15,"o":4.475,"t":"2026-10-16T19:15:00Z","v":1113,"vw":4.470804},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-16T19:25:00Z","v":1611,"vw":4.47},{"c":4.46,"h":4.47,"l":4.46,"n":24,"o":4.47,"t":"2026-10-16T19:30:00Z","v":1107,"vw":4.462759},{"c":4.465,"h":4.465,"l":4.455,"n":5,"o":4.455,"t":"2026-10-16T19:35:00Z","v":655,"vw":4.456563},{"c":4.45,"h":4.46,"l":4.45,"n":25,"o":4.45,"t":"2026-10-16T19:40:00Z","v":2012,"vw":4.450705},{"c":4.455,"h":4.46,"l":4.45,"n":13,"o":4.46,"t":"2026-10-16T19:45:00Z","v":974,"vw":4.454487},{"c":4.46,"h":4.46,"l":4.45,"n":30,"o":4.455,"t":"2026-10-16T19:50:00Z","v":1771,"vw":4.453846},{"c":4.455,"h":4.47,"l":4.45,"n":204,"o":4.46,"t":"2026-10-16T19:55:00Z","v":8478,"vw":4.461848},{"c":4.46,"h":4.46,"l":4.45,"n":12,"o":4.45,"t":"2026-10-16T20:00:00Z","v":12713,"vw":4.450125},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-19T12:10:00Z","v":250,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T12:40:00Z","v":150,"vw":4.46},{"c":4.605,"h":4.6865,"l":4.46,"n":22,"o":4.52,"t":"2026-10-19T13:30:00Z","v":2924,"vw":4.505945},{"c":4.585,"h":4.595,"l":4.585,"n":5,"o":4.595,"t":"2026-10-19T13:35:00Z","v":444,"vw":4.592732},{"c":4.46,"h":4.47,"l":4.46,"n":3,"o":4.47,"t":"2026-10-19T13:40:00Z","v":201,"vw":4.465},{"c":4.585,"h":4.585,"l":4.585,"n":1,"o":4.585,"t":"2026-10-19T13:45:00Z","v":100,"vw":4.585},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-19T13:50:00Z","v":500,"vw":4.59},{"c":4.44,"h":4.5,"l":4.37,"n":53,"o":4.5,"t":"2026-10-19T14:00:00Z","v":8632,"vw":4.439906},{"c":4.385,"h":4.43,"l":4.385,"n":12,"o":4.43,"t":"2026-10-19T14:05:00Z","v":1474,"vw":4.400839},{"c":4.41,"h":4.41,"l":4.39,"n":12,"o":4.39,"t":"2026-10-19T14:10:00Z","v":1529,"vw":4.405701},{"c":4.4,"h":4.4,"l":4.37,"n":71,"o":4.39,"t":"2026-10-19T14:15:00Z","v":2963,"vw":4.387586},{"c":4.4,"h":4.4,"l":4.3905,"n":15,"o":4.4,"t":"2026-10-19T14:20:00Z","v":5798,"vw":4.391038},{"c":4.38,"h":4.39,"l":4.375,"n":12,"o":4.39,"t":"2026-10-19T14:25:00Z","v":3721,"vw":4.385694},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-19T14:30:00Z","v":5010,"vw":4.39},{"c":4.41,"h":4.41,"l":4.4,"n":22,"o":4.4,"t":"2026-10-19T14:40:00Z","v":1709,"vw":4.401739},{"c":4.41,"h":4.41,"l":4.4,"n":22,"o":4.41,"t":"2026-10-19T14:45:00Z","v":1066,"vw":4.407042},{"c":4.405,"h":4.405,"l":4.405,"n":8,"o":4.405,"t":"2026-10-19T15:00:00Z","v":179,"vw":4.405},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-10-19T15:05:00Z","v":554,"vw":4.41},{"c":4.4008,"h":4.4008,"l":4.4008,"n":1,"o":4.4008,"t":"2026-10-19T15:10:00Z","v":125,"vw":4.4008},{"c":4.39,"h":4.395,"l":4.365,"n":47,"o":4.39,"t":"2026-10-19T15:15:00Z","v":3660,"vw":4.381519},{"c":4.375,"h":4.38,"l":4.375,"n":42,"o":4.38,"t":"2026-10-19T15:20:00Z","v":1133,"vw":4.377155},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-19T15:25:00Z","v":100,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":3,"o":4.395,"t":"2026-10-19T15:30:00Z","v":210,"vw":4.395},{"c":4.39,"h":4.39,"l":4.39,"n":16,"o":4.39,"t":"2026-10-19T15:35:00Z","v":435,"vw":4.39},{"c":4.3847,"h":4.385,"l":4.3847,"n":11,"o":4.385,"t":"2026-10-19T15:40:00Z","v":1052,"vw":4.384768},{"c":4.39,"h":4.39,"l":4.385,"n":26,"o":4.385,"t":"2026-10-19T15:45:00Z","v":1287,"vw":4.3875},{"c":4.395,"h":4.395,"l":4.395,"n":6,"o":4.395,"t":"2026-10-19T15:50:00Z","v":258,"vw":4.395},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-19T15:55:00Z","v":114,"vw":4.4},{"c":4.39,"h":4.4,"l":4.38,"n":17,"o":4.4,"t":"2026-10-19T16:00:00Z","v":848,"vw":4.392857},{"c":4.38,"h":4.38,"l":4.37,"n":29,"o":4.38,"t":"2026-10-19T16:05:00Z","v":1357,"vw":4.378182},{"c":4.375,"h":4.38,"l":4.37,"n":25,"o":4.38,"t":"2026-10-19T16:10:00Z","v":1192,"vw":4.375014},{"c":4.3703,"h":4.3703,"l":4.3703,"n":4,"o":4.3703,"t":"2026-10-19T16:30:00Z","v":563,"vw":4.3703},{"c":4.3901,"h":4.405,"l":4.38,"n":114,"o":4.38,"t":"2026-10-19T16:35:00Z","v":8572,"vw":4.391826},{"c":4.395,"h":4.395,"l":4.385,"n":24,"o":4.39,"t":"2026-10-19T16:40:00Z","v":1970,"vw":4.38763},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T16:45:00Z","v":111,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-19T16:50:00Z","v":196,"vw":4.39},{"c":4.395,"h":4.395,"l":4.395,"n":21,"o":4.395,"t":"2026-10-19T17:00:00Z","v":1405,"vw":4.395},{"c":4.39,"h":4.4,"l":4.385,"n":29,"o":4.395,"t":"2026-10-19T17:05:00Z","v":1687,"vw":4.391828},{"c":4.385,"h":4.4,"l":4.385,"n":325,"o":4.385,"t":"2026-10-19T17:10:00Z","v":8134,"vw":4.387594},{"c":4.4,"h":4.41,"l":4.385,"n":91,"o":4.385,"t":"2026-10-19T17:15:00Z","v":5175,"vw":4.391323},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-19T17:20:00Z","v":702,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T17:25:00Z","v":202,"vw":4.4},{"c":4.395,"h":4.4,"l":4.395,"n":18,"o":4.4,"t":"2026-10-19T17:30:00Z","v":399,"vw":4.398333},{"c":4.4,"h":4.4,"l":4.395,"n":24,"o":4.395,"t":"2026-10-19T17:35:00Z","v":1019,"vw":4.397562},{"c":4.395,"h":4.395,"l":4.395,"n":7,"o":4.395,"t":"2026-10-19T17:40:00Z","v":421,"vw":4.395},{"c":4.4,"h":4.4,"l":4.395,"n":6,"o":4.395,"t":"2026-10-19T17:45:00Z","v":397,"vw":4.396667},{"c":4.4,"h":4.4,"l":4.4,"n":17,"o":4.4,"t":"2026-10-19T17:55:00Z","v":1027,"vw":4.4},{"c":4.395,"h":4.4,"l":4.395,"n":9,"o":4.4,"t":"2026-10-19T18:00:00Z","v":671,"vw":4.398},{"c":4.4,"h":4.4,"l":4.3825,"n":58,"o":4.395,"t":"2026-10-19T18:05:00Z","v":6542,"vw":4.389903},{"c":4.39,"h":4.4,"l":4.39,"n":5,"o":4.39,"t":"2026-10-19T18:10:00Z","v":711,"vw":4.391428},{"c":4.405,"h":4.408,"l":4.4,"n":19,"o":4.4,"t":"2026-10-19T18:15:00Z","v":1952,"vw":4.400722},{"c":4.405,"h":4.405,"l":4.4,"n":26,"o":4.4,"t":"2026-10-19T18:20:00Z","v":1949,"vw":4.402222},{"c":4.4,"h":4.4,"l":4.4,"n":12,"o":4.4,"t":"2026-10-19T18:25:00Z","v":904,"vw":4.4},{"c":4.395,"h":4.395,"l":4.39,"n":15,"o":4.39,"t":"2026-10-19T18:35:00Z","v":806,"vw":4.392143},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-10-19T18:40:00Z","v":200,"vw":4.385},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T18:45:00Z","v":100,"vw":4.38},{"c":4.39,"h":4.39,"l":4.385,"n":9,"o":4.385,"t":"2026-10-19T18:55:00Z","v":554,"vw":4.38625},{"c":4.385,"h":4.39,"l":4.385,"n":15,"o":4.385,"t":"2026-10-19T19:05:00Z","v":1176,"vw":4.387777},{"c":4.385,"h":4.385,"l":4.385,"n":2,"o":4.385,"t":"2026-10-19T19:10:00Z","v":107,"vw":4.385},{"c":4.39,"h":4.4,"l":4.385,"n":29,"o":4.385,"t":"2026-10-19T19:15:00Z","v":1458,"vw":4.390288},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-19T19:20:00Z","v":236,"vw":4.4},{"c":4.4,"h":4.4,"l":4.395,"n":12,"o":4.395,"t":"2026-10-19T19:25:00Z","v":866,"vw":4.395714},{"c":4.42,"h":4.42,"l":4.41,"n":18,"o":4.41,"t":"2026-10-19T19:35:00Z","v":1462,"vw":4.413276},{"c":4.4,"h":4.42,"l":4.4,"n":70,"o":4.41,"t":"2026-10-19T19:40:00Z","v":3155,"vw":4.403675},{"c":4.38,"h":4.405,"l":4.38,"n":47,"o":4.4,"t":"2026-10-19T19:45:00Z","v":3823,"vw":4.391854},{"c":4.365,"h":4.39,"l":4.36,"n":111,"o":4.385,"t":"2026-10-19T19:50:00Z","v":7242,"vw":4.37198},{"c":4.37,"h":4.38,"l":4.36,"n":340,"o":4.37,"t":"2026-10-19T19:55:00Z","v":13864,"vw":4.366639},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-10-19T20:00:00Z","v":4039,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-19T20:50:00Z","v":100,"vw":4.36},{"c":4.36,"h":4.39,"l":4.36,"n":40,"o":4.37,"t":"2026-10-20T13:30:00Z","v":4015,"vw":4.371473},{"c":4.365,"h":4.39,"l":4.35,"n":88,"o":4.38,"t":"2026-10-20T13:35:00Z","v":10909,"vw":4.372897},{"c":4.375,"h":4.38,"l":4.35,"n":62,"o":4.37,"t":"2026-10-20T13:40:00Z","v":6351,"vw":4.370115},{"c":4.35,"h":4.38,"l":4.35,"n":74,"o":4.365,"t":"2026-10-20T13:45:00Z","v":5596,"vw":4.367746},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T13:55:00Z","v":100,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-10-20T14:15:00Z","v":145,"vw":4.35},{"c":4.32,"h":4.3499,"l":4.3,"n":39,"o":4.34,"t":"2026-10-20T14:20:00Z","v":13094,"vw":4.323966},{"c":4.35,"h":4.35,"l":4.31,"n":99,"o":4.325,"t":"2026-10-20T14:25:00Z","v":6937,"vw":4.330827},{"c":4.355,"h":4.355,"l":4.355,"n":8,"o":4.355,"t":"2026-10-20T14:30:00Z","v":1700,"vw":4.355},{"c":4.3491,"h":4.3491,"l":4.34,"n":8,"o":4.34,"t":"2026-10-20T14:35:00Z","v":505,"vw":4.343299},{"c":4.35,"h":4.35,"l":4.345,"n":25,"o":4.345,"t":"2026-10-20T14:40:00Z","v":7310,"vw":4.345764},{"c":4.365,"h":4.365,"l":4.365,"n":26,"o":4.365,"t":"2026-10-20T14:45:00Z","v":1115,"vw":4.365},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-20T14:50:00Z","v":229,"vw":4.36},{"c":4.28,"h":4.35,"l":4.275,"n":105,"o":4.35,"t":"2026-10-20T15:10:00Z","v":17321,"vw":4.312976},{"c":4.28,"h":4.28,"l":4.2621,"n":32,"o":4.28,"t":"2026-10-20T15:15:00Z","v":7247,"vw":4.26807},{"c":4.27,"h":4.2784,"l":4.27,"n":9,"o":4.27,"t":"2026-10-20T15:20:00Z","v":1465,"vw":4.270595},{"c":4.28,"h":4.29,"l":4.275,"n":60,"o":4.28,"t":"2026-10-20T15:25:00Z","v":5932,"vw":4.280244},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-20T15:30:00Z","v":323,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":23,"o":4.3,"t":"2026-10-20T15:35:00Z","v":3302,"vw":4.3},{"c":4.295,"h":4.295,"l":4.295,"n":6,"o":4.295,"t":"2026-10-20T15:40:00Z","v":301,"vw":4.295},{"c":4.295,"h":4.3,"l":4.295,"n":20,"o":4.3,"t":"2026-10-20T15:45:00Z","v":1457,"vw":4.297238},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-20T15:50:00Z","v":375,"vw":4.29},{"c":4.3,"h":4.31,"l":4.3,"n":38,"o":4.3,"t":"2026-10-20T15:55:00Z","v":2563,"vw":4.302095},{"c":4.305,"h":4.305,"l":4.3001,"n":11,"o":4.3001,"t":"2026-10-20T16:00:00Z","v":2365,"vw":4.300545},{"c":4.3,"h":4.305,"l":4.3,"n":9,"o":4.305,"t":"2026-10-20T16:05:00Z","v":433,"vw":4.30375},{"c":4.305,"h":4.305,"l":4.295,"n":28,"o":4.3,"t":"2026-10-20T16:10:00Z","v":1528,"vw":4.2995},{"c":4.3,"h":4.31,"l":4.3,"n":4,"o":4.3,"t":"2026-10-20T16:15:00Z","v":505,"vw":4.302},{"c":4.3,"h":4.3,"l":4.295,"n":4,"o":4.295,"t":"2026-10-20T16:20:00Z","v":498,"vw":4.298996},{"c":4.3,"h":4.3,"l":4.295,"n":14,"o":4.3,"t":"2026-10-20T16:25:00Z","v":1849,"vw":4.296429},{"c":4.295,"h":4.3,"l":4.295,"n":9,"o":4.3,"t":"2026-10-20T16:35:00Z","v":480,"vw":4.2975},{"c":4.295,"h":4.3,"l":4.295,"n":12,"o":4.295,"t":"2026-10-20T16:40:00Z","v":1004,"vw":4.2965},{"c":4.29,"h":4.29,"l":4.285,"n":23,"o":4.29,"t":"2026-10-20T16:45:00Z","v":4046,"vw":4.285549},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-20T16:50:00Z","v":500,"vw":4.29},{"c":4.285,"h":4.285,"l":4.285,"n":4,"o":4.285,"t":"2026-10-20T16:55:00Z","v":249,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-20T17:10:00Z","v":500,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-20T17:20:00Z","v":300,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-20T17:25:00Z","v":110,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":6,"o":4.285,"t":"2026-10-20T17:30:00Z","v":1059,"vw":4.285},{"c":4.285,"h":4.285,"l":4.28,"n":11,"o":4.28,"t":"2026-10-20T17:35:00Z","v":1111,"vw":4.280455},{"c":4.295,"h":4.295,"l":4.285,"n":30,"o":4.29,"t":"2026-10-20T17:40:00Z","v":2592,"vw":4.289256},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-20T17:45:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-20T18:00:00Z","v":600,"vw":4.3},{"c":4.3,"h":4.3,"l":4.295,"n":8,"o":4.295,"t":"2026-10-20T18:10:00Z","v":801,"vw":4.297503},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T18:15:00Z","v":300,"vw":4.3},{"c":4.28,"h":4.3,"l":4.28,"n":10,"o":4.29,"t":"2026-10-20T18:20:00Z","v":1270,"vw":4.288182},{"c":4.285,"h":4.29,"l":4.285,"n":13,"o":4.29,"t":"2026-10-20T18:25:00Z","v":1898,"vw":4.289375},{"c":4.295,"h":4.3,"l":4.288,"n":20,"o":4.288,"t":"2026-10-20T18:30:00Z","v":2176,"vw":4.297225},{"c":4.29,"h":4.295,"l":4.29,"n":20,"o":4.295,"t":"2026-10-20T18:35:00Z","v":1487,"vw":4.291569},{"c":4.295,"h":4.295,"l":4.29,"n":19,"o":4.29,"t":"2026-10-20T18:45:00Z","v":1953,"vw":4.292683},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-20T18:50:00Z","v":701,"vw":4.3},{"c":4.3,"h":4.3,"l":4.29,"n":16,"o":4.3,"t":"2026-10-20T18:55:00Z","v":1328,"vw":4.298924},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-20T19:05:00Z","v":692,"vw":4.3},{"c":4.295,"h":4.295,"l":4.295,"n":11,"o":4.295,"t":"2026-10-20T19:10:00Z","v":629,"vw":4.295},{"c":4.29,"h":4.295,"l":4.29,"n":10,"o":4.295,"t":"2026-10-20T19:15:00Z","v":1048,"vw":4.291473},{"c":4.28,"h":4.285,"l":4.28,"n":16,"o":4.285,"t":"2026-10-20T19:20:00Z","v":1463,"vw":4.280556},{"c":4.285,"h":4.285,"l":4.285,"n":1,"o":4.285,"t":"2026-10-20T19:25:00Z","v":100,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-10-20T19:30:00Z","v":200,"vw":4.285},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-20T19:35:00Z","v":206,"vw":4.29},{"c":4.3,"h":4.3,"l":4.29,"n":10,"o":4.29,"t":"2026-10-20T19:40:00Z","v":1012,"vw":4.293209},{"c":4.3,"h":4.3,"l":4.295,"n":12,"o":4.295,"t":"2026-10-20T19:45:00Z","v":1179,"vw":4.298901},{"c":4.3,"h":4.3,"l":4.295,"n":7,"o":4.295,"t":"2026-10-20T19:50:00Z","v":626,"vw":4.298249},{"c":4.295,"h":4.3,"l":4.29,"n":158,"o":4.295,"t":"2026-10-20T19:55:00Z","v":2938,"vw":4.296112},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T20:00:00Z","v":2096,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-20T20:25:00Z","v":576,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T13:25:00Z","v":200,"vw":4.38},{"c":4.33,"h":4.35,"l":4.31,"n":26,"o":4.33,"t":"2026-10-21T13:30:00Z","v":4257,"vw":4.319866},{"c":4.365,"h":4.365,"l":4.33,"n":11,"o":4.34,"t":"2026-10-21T13:35:00Z","v":1916,"vw":4.342704},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-21T13:40:00Z","v":282,"vw":4.34},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-21T13:45:00Z","v":103,"vw":4.38},{"c":4.33,"h":4.379,"l":4.33,"n":8,"o":4.379,"t":"2026-10-21T14:00:00Z","v":2666,"vw":4.37033},{"c":4.3582,"h":4.3582,"l":4.3582,"n":3,"o":4.3582,"t":"2026-10-21T14:05:00Z","v":461,"vw":4.3582},{"c":4.32,"h":4.32,"l":4.3,"n":21,"o":4.3,"t":"2026-10-21T14:15:00Z","v":2016,"vw":4.309975},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-21T14:20:00Z","v":500,"vw":4.3},{"c":4.3,"h":4.31,"l":4.3,"n":4,"o":4.31,"t":"2026-10-21T14:25:00Z","v":239,"vw":4.305169},{"c":4.31,"h":4.32,"l":4.3,"n":83,"o":4.31,"t":"2026-10-21T14:30:00Z","v":9997,"vw":4.310061},{"c":4.29,"h":4.31,"l":4.29,"n":54,"o":4.31,"t":"2026-10-21T14:40:00Z","v":4210,"vw":4.298016},{"c":4.2999,"h":4.2999,"l":4.29,"n":21,"o":4.2995,"t":"2026-10-21T14:45:00Z","v":777,"vw":4.29804},{"c":4.29,"h":4.2999,"l":4.29,"n":4,"o":4.2999,"t":"2026-10-21T14:50:00Z","v":487,"vw":4.296474},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-10-21T15:00:00Z","v":422,"vw":4.295},{"c":4.29,"h":4.29,"l":4.29,"n":15,"o":4.29,"t":"2026-10-21T15:05:00Z","v":801,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-21T15:20:00Z","v":140,"vw":4.28},{"c":4.27,"h":4.28,"l":4.27,"n":9,"o":4.28,"t":"2026-10-21T15:25:00Z","v":1978,"vw":4.278947},{"c":4.28,"h":4.28,"l":4.27,"n":29,"o":4.27,"t":"2026-10-21T15:35:00Z","v":2232,"vw":4.278933},{"c":4.2889,"h":4.2889,"l":4.28,"n":22,"o":4.28,"t":"2026-10-21T15:40:00Z","v":1344,"vw":4.284559},{"c":4.31,"h":4.31,"l":4.28,"n":58,"o":4.28,"t":"2026-10-21T15:45:00Z","v":8161,"vw":4.297022},{"c":4.315,"h":4.3299,"l":4.31,"n":18,"o":4.31,"t":"2026-10-21T15:50:00Z","v":1241,"vw":4.315592},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-10-21T16:05:00Z","v":250,"vw":4.315},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-10-21T16:10:00Z","v":100,"vw":4.315},{"c":4.325,"h":4.35,"l":4.315,"n":76,"o":4.315,"t":"2026-10-21T16:15:00Z","v":15985,"vw":4.334451},{"c":4.325,"h":4.325,"l":4.325,"n":5,"o":4.325,"t":"2026-10-21T16:20:00Z","v":800,"vw":4.325},{"c":4.325,"h":4.325,"l":4.325,"n":6,"o":4.325,"t":"2026-10-21T16:25:00Z","v":801,"vw":4.325},{"c":4.325,"h":4.325,"l":4.325,"n":8,"o":4.325,"t":"2026-10-21T16:35:00Z","v":412,"vw":4.325},{"c":4.305,"h":4.32,"l":4.305,"n":42,"o":4.32,"t":"2026-10-21T17:05:00Z","v":2126,"vw":4.310709},{"c":4.3,"h":4.305,"l":4.3,"n":10,"o":4.305,"t":"2026-10-21T17:10:00Z","v":1716,"vw":4.304073},{"c":4.295,"h":4.3,"l":4.29,"n":25,"o":4.3,"t":"2026-10-21T17:20:00Z","v":2840,"vw":4.298105},{"c":4.29,"h":4.3,"l":4.29,"n":3,"o":4.3,"t":"2026-10-21T17:25:00Z","v":702,"vw":4.298571},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-21T17:30:00Z","v":302,"vw":4.295},{"c":4.29,"h":4.3,"l":4.29,"n":8,"o":4.295,"t":"2026-10-21T17:45:00Z","v":730,"vw":4.297143},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-21T17:50:00Z","v":200,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-21T18:00:00Z","v":108,"vw":4.295},{"c":4.2902,"h":4.2902,"l":4.2902,"n":1,"o":4.2902,"t":"2026-10-21T18:05:00Z","v":203,"vw":4.2902},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-10-21T18:10:00Z","v":340,"vw":4.295},{"c":4.29,"h":4.295,"l":4.29,"n":6,"o":4.295,"t":"2026-10-21T18:15:00Z","v":850,"vw":4.292356},{"c":4.3,"h":4.305,"l":4.29,"n":151,"o":4.295,"t":"2026-10-21T18:20:00Z","v":24376,"vw":4.299558},{"c":4.29,"h":4.31,"l":4.29,"n":83,"o":4.29,"t":"2026-10-21T18:25:00Z","v":17235,"vw":4.301321},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-21T18:30:00Z","v":649,"vw":4.3},{"c":4.305,"h":4.31,"l":4.3,"n":30,"o":4.3015,"t":"2026-10-21T18:40:00Z","v":7006,"vw":4.302316},{"c":4.3,"h":4.3,"l":4.3,"n":43,"o":4.3,"t":"2026-10-21T18:45:00Z","v":914,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":16,"o":4.3,"t":"2026-10-21T18:50:00Z","v":962,"vw":4.3},{"c":4.28,"h":4.3034,"l":4.28,"n":17,"o":4.3034,"t":"2026-10-21T18:55:00Z","v":1641,"vw":4.289742},{"c":4.28,"h":4.28,"l":4.28,"n":12,"o":4.28,"t":"2026-10-21T19:00:00Z","v":1998,"vw":4.28},{"c":4.28,"h":4.28,"l":4.275,"n":2,"o":4.275,"t":"2026-10-21T19:05:00Z","v":200,"vw":4.2775},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T19:10:00Z","v":100,"vw":4.27},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-21T19:15:00Z","v":200,"vw":4.275},{"c":4.27,"h":4.28,"l":4.27,"n":23,"o":4.28,"t":"2026-10-21T19:20:00Z","v":10496,"vw":4.279321},{"c":4.28,"h":4.28,"l":4.275,"n":13,"o":4.28,"t":"2026-10-21T19:25:00Z","v":4769,"vw":4.276323},{"c":4.28,"h":4.285,"l":4.28,"n":20,"o":4.285,"t":"2026-10-21T19:30:00Z","v":2614,"vw":4.283518},{"c":4.285,"h":4.285,"l":4.28,"n":11,"o":4.28,"t":"2026-10-21T19:40:00Z","v":1140,"vw":4.280614},{"c":4.29,"h":4.29,"l":4.28,"n":35,"o":4.285,"t":"2026-10-21T19:45:00Z","v":2953,"vw":4.286446},{"c":4.285,"h":4.285,"l":4.28,"n":13,"o":4.28,"t":"2026-10-21T19:50:00Z","v":926,"vw":4.283546},{"c":4.29,"h":4.3,"l":4.28,"n":178,"o":4.285,"t":"2026-10-21T19:55:00Z","v":4201,"vw":4.289149},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T20:00:00Z","v":2015,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T20:25:00Z","v":750,"vw":4.38},{"c":4.39,"h":4.39,"l":4.24,"n":21,"o":4.25,"t":"2026-10-22T13:30:00Z","v":10393,"vw":4.270019},{"c":4.32,"h":4.32,"l":4.255,"n":5,"o":4.255,"t":"2026-10-22T13:35:00Z","v":332,"vw":4.2875},{"c":4.21,"h":4.285,"l":4.21,"n":74,"o":4.26,"t":"2026-10-22T13:50:00Z","v":15747,"vw":4.247881},{"c":4.25,"h":4.25,"l":4.21,"n":9,"o":4.21,"t":"2026-10-22T13:55:00Z","v":1093,"vw":4.23377},{"c":4.26,"h":4.26,"l":4.23,"n":3,"o":4.23,"t":"2026-10-22T14:00:00Z","v":1200,"vw":4.235},{"c":4.24,"h":4.25,"l":4.23,"n":30,"o":4.23,"t":"2026-10-22T14:10:00Z","v":932,"vw":4.2425},{"c":4.2,"h":4.23,"l":4.2,"n":25,"o":4.23,"t":"2026-10-22T14:15:00Z","v":1890,"vw":4.215323},{"c":4.195,"h":4.2,"l":4.19,"n":50,"o":4.2,"t":"2026-10-22T14:20:00Z","v":4465,"vw":4.198486},{"c":4.1969,"h":4.1969,"l":4.1969,"n":7,"o":4.1969,"t":"2026-10-22T14:25:00Z","v":117,"vw":4.1969},{"c":4.195,"h":4.195,"l":4.195,"n":25,"o":4.195,"t":"2026-10-22T14:30:00Z","v":595,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-22T14:40:00Z","v":503,"vw":4.195},{"c":4.205,"h":4.22,"l":4.195,"n":57,"o":4.195,"t":"2026-10-22T14:45:00Z","v":2376,"vw":4.20628},{"c":4.19,"h":4.2,"l":4.19,"n":16,"o":4.2,"t":"2026-10-22T14:50:00Z","v":2959,"vw":4.190963},{"c":4.18,"h":4.19,"l":4.17,"n":19,"o":4.18,"t":"2026-10-22T14:55:00Z","v":1460,"vw":4.174583},{"c":4.2,"h":4.2,"l":4.19,"n":53,"o":4.19,"t":"2026-10-22T15:00:00Z","v":1567,"vw":4.1955},{"c":4.195,"h":4.195,"l":4.195,"n":1,"o":4.195,"t":"2026-10-22T15:05:00Z","v":100,"vw":4.195},{"c":4.21,"h":4.22,"l":4.195,"n":33,"o":4.195,"t":"2026-10-22T15:10:00Z","v":13883,"vw":4.201742},{"c":4.21,"h":4.215,"l":4.2,"n":22,"o":4.21,"t":"2026-10-22T15:15:00Z","v":1777,"vw":4.208511},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-22T15:20:00Z","v":115,"vw":4.215},{"c":4.215,"h":4.215,"l":4.215,"n":5,"o":4.215,"t":"2026-10-22T15:25:00Z","v":317,"vw":4.215},{"c":4.21,"h":4.215,"l":4.21,"n":16,"o":4.215,"t":"2026-10-22T15:30:00Z","v":898,"vw":4.214286},{"c":4.215,"h":4.215,"l":4.21,"n":11,"o":4.2101,"t":"2026-10-22T15:35:00Z","v":1547,"vw":4.212281},{"c":4.21,"h":4.215,"l":4.21,"n":7,"o":4.215,"t":"2026-10-22T15:40:00Z","v":412,"vw":4.211667},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-22T15:45:00Z","v":211,"vw":4.21},{"c":4.21,"h":4.215,"l":4.21,"n":43,"o":4.21,"t":"2026-10-22T15:50:00Z","v":3418,"vw":4.211852},{"c":4.23,"h":4.23,"l":4.21,"n":24,"o":4.21,"t":"2026-10-22T15:55:00Z","v":3365,"vw":4.219507},{"c":4.225,"h":4.225,"l":4.225,"n":7,"o":4.225,"t":"2026-10-22T16:00:00Z","v":487,"vw":4.225},{"c":4.22,"h":4.22,"l":4.21,"n":2,"o":4.21,"t":"2026-10-22T16:15:00Z","v":611,"vw":4.218363},{"c":4.205,"h":4.215,"l":4.205,"n":25,"o":4.215,"t":"2026-10-22T16:20:00Z","v":1841,"vw":4.210219},{"c":4.21,"h":4.21,"l":4.205,"n":6,"o":4.205,"t":"2026-10-22T16:25:00Z","v":617,"vw":4.209006},{"c":4.205,"h":4.215,"l":4.205,"n":15,"o":4.21,"t":"2026-10-22T16:35:00Z","v":931,"vw":4.212143},{"c":4.18,"h":4.2,"l":4.18,"n":21,"o":4.2,"t":"2026-10-22T16:45:00Z","v":1789,"vw":4.194158},{"c":4.185,"h":4.19,"l":4.1811,"n":15,"o":4.19,"t":"2026-10-22T16:50:00Z","v":1226,"vw":4.185688},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-10-22T16:55:00Z","v":102,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":4,"o":4.185,"t":"2026-10-22T17:00:00Z","v":305,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":8,"o":4.185,"t":"2026-10-22T17:10:00Z","v":257,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":27,"o":4.185,"t":"2026-10-22T17:15:00Z","v":1123,"vw":4.185},{"c":4.185,"h":4.185,"l":4.1847,"n":10,"o":4.185,"t":"2026-10-22T17:25:00Z","v":4632,"vw":4.18478},{"c":4.185,"h":4.185,"l":4.18,"n":10,"o":4.18,"t":"2026-10-22T17:30:00Z","v":964,"vw":4.183188},{"c":4.195,"h":4.195,"l":4.19,"n":14,"o":4.19,"t":"2026-10-22T17:35:00Z","v":1046,"vw":4.193333},{"c":4.195,"h":4.195,"l":4.19,"n":9,"o":4.195,"t":"2026-10-22T17:40:00Z","v":803,"vw":4.192468},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T17:45:00Z","v":104,"vw":4.19},{"c":4.185,"h":4.19,"l":4.185,"n":17,"o":4.19,"t":"2026-10-22T17:50:00Z","v":1173,"vw":4.189263},{"c":4.185,"h":4.185,"l":4.185,"n":5,"o":4.185,"t":"2026-10-22T17:55:00Z","v":314,"vw":4.185},{"c":4.19,"h":4.19,"l":4.185,"n":15,"o":4.185,"t":"2026-10-22T18:00:00Z","v":834,"vw":4.186664},{"c":4.185,"h":4.185,"l":4.185,"n":4,"o":4.185,"t":"2026-10-22T18:05:00Z","v":217,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":7,"o":4.185,"t":"2026-10-22T18:10:00Z","v":368,"vw":4.185},{"c":4.195,"h":4.195,"l":4.1899,"n":13,"o":4.1899,"t":"2026-10-22T18:15:00Z","v":1043,"vw":4.190571},{"c":4.195,"h":4.195,"l":4.195,"n":6,"o":4.195,"t":"2026-10-22T18:20:00Z","v":515,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":12,"o":4.195,"t":"2026-10-22T18:25:00Z","v":775,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":15,"o":4.195,"t":"2026-10-22T18:30:00Z","v":972,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":4,"o":4.195,"t":"2026-10-22T18:35:00Z","v":400,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":3,"o":4.195,"t":"2026-10-22T18:40:00Z","v":228,"vw":4.195},{"c":4.195,"h":4.195,"l":4.195,"n":4,"o":4.195,"t":"2026-10-22T18:45:00Z","v":456,"vw":4.195},{"c":4.185,"h":4.185,"l":4.185,"n":19,"o":4.185,"t":"2026-10-22T18:50:00Z","v":1044,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":6,"o":4.185,"t":"2026-10-22T19:00:00Z","v":329,"vw":4.185},{"c":4.185,"h":4.195,"l":4.185,"n":26,"o":4.185,"t":"2026-10-22T19:05:00Z","v":2144,"vw":4.189706},{"c":4.19,"h":4.19,"l":4.185,"n":11,"o":4.185,"t":"2026-10-22T19:10:00Z","v":708,"vw":4.188379},{"c":4.175,"h":4.185,"l":4.175,"n":16,"o":4.185,"t":"2026-10-22T19:15:00Z","v":2314,"vw":4.180756},{"c":4.14,"h":4.17,"l":4.14,"n":100,"o":4.17,"t":"2026-10-22T19:20:00Z","v":26528,"vw":4.153305},{"c":4.145,"h":4.15,"l":4.14,"n":44,"o":4.14,"t":"2026-10-22T19:25:00Z","v":7042,"vw":4.147874},{"c":4.155,"h":4.155,"l":4.145,"n":22,"o":4.145,"t":"2026-10-22T19:30:00Z","v":1526,"vw":4.149153},{"c":4.16,"h":4.16,"l":4.145,"n":44,"o":4.15,"t":"2026-10-22T19:35:00Z","v":4454,"vw":4.151497},{"c":4.2,"h":4.2,"l":4.155,"n":141,"o":4.166,"t":"2026-10-22T19:40:00Z","v":27808,"vw":4.179362},{"c":4.2,"h":4.2,"l":4.195,"n":49,"o":4.195,"t":"2026-10-22T19:45:00Z","v":2092,"vw":4.1975},{"c":4.195,"h":4.2,"l":4.195,"n":31,"o":4.2,"t":"2026-10-22T19:50:00Z","v":3257,"vw":4.195385},{"c":4.2,"h":4.2,"l":4.19,"n":119,"o":4.19,"t":"2026-10-22T19:55:00Z","v":6535,"vw":4.196172},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-22T20:00:00Z","v":2710,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-22T20:25:00Z","v":1152,"vw":4.2}],"history":[{"c":5.09,"h":5.1,"l":4.99,"n":160,"o":5.0466,"t":"2024-10-21T04:00:00Z","v":17639,"vw":5.044122},{"c":5.1,"h":5.1,"l":5.057,"n":48,"o":5.057,"t":"2024-10-22T04:00:00Z","v":6239,"vw":5.079462},{"c":5.22,"h":5.44,"l":5.1,"n":651,"o":5.1,"t":"2024-10-23T04:00:00Z","v":223989,"vw":5.343718},{"c":5.3,"h":5.39,"l":5.26,"n":502,"o":5.26,"t":"2024-10-24T04:00:00Z","v":42417,"vw":5.322091},{"c":5.31,"h":5.3459,"l":5.24,"n":465,"o":5.24,"t":"2024-10-25T04:00:00Z","v":31017,"vw":5.308183},{"c":5.4,"h":5.4,"l":5.295,"n":667,"o":5.39,"t":"2024-10-28T04:00:00Z","v":35237,"vw":5.353435},{"c":5.49,"h":5.57,"l":5.4,"n":445,"o":5.4,"t":"2024-10-29T04:00:00Z","v":39902,"vw":5.502981},{"c":5.5,"h":5.58,"l":5.47,"n":357,"o":5.48,"t":"2024-10-30T04:00:00Z","v":16133,"vw":5.510288},{"c":5.47,"h":5.58,"l":5.45,"n":547,"o":5.45,"t":"2024-10-31T04:00:00Z","v":66160,"vw":5.547793},{"c":5.54,"h":5.57,"l":5.41,"n":82,"o":5.45,"t":"2024-11-01T04:00:00Z","v":6073,"vw":5.492134},{"c":5.44,"h":5.602,"l":5.44,"n":197,"o":5.51,"t":"2024-11-04T05:00:00Z","v":15584,"vw":5.543582},{"c":5.5,"h":5.53,"l":5.4,"n":342,"o":5.45,"t":"2024-11-05T05:00:00Z","v":20906,"vw":5.459433},{"c":5.55,"h":5.5928,"l":5.49,"n":306,"o":5.55,"t":"2024-11-06T05:00:00Z","v":15529,"vw":5.559376},{"c":5.37,"h":5.37,"l":5.07,"n":419,"o":5.08,"t":"2024-11-07T05:00:00Z","v":43951,"vw":5.23988},{"c":5.33,"h":5.41,"l":5.28,"n":146,"o":5.41,"t":"2024-11-08T05:00:00Z","v":4881,"vw":5.345257},{"c":5.24,"h":5.465,"l":5.22,"n":385,"o":5.23,"t":"2024-11-11T05:00:00Z","v":418582,"vw":5.227933},{"c":5.23,"h":5.24,"l":5.22,"n":488,"o":5.24,"t":"2024-11-12T05:00:00Z","v":12168,"vw":5.230821},{"c":5.12,"h":5.34,"l":5.11,"n":203,"o":5.34,"t":"2024-11-13T05:00:00Z","v":23224,"vw":5.209904},{"c":5.12,"h":5.15,"l":5.07,"n":237,"o":5.11,"t":"2024-11-14T05:00:00Z","v":59847,"vw":5.105608},{"c":5.02,"h":5.1121,"l":4.99,"n":91,"o":5.1121,"t":"2024-11-15T05:00:00Z","v":6453,"vw":5.045918},{"c":5.06,"h":5.06,"l":4.905,"n":192,"o":5.05,"t":"2024-11-18T05:00:00Z","v":11313,"vw":5.02101},{"c":5.06,"h":5.09,"l":4.995,"n":161,"o":4.995,"t":"2024-11-19T05:00:00Z","v":6327,"vw":5.023384},{"c":5.3,"h":5.32,"l":5.09,"n":330,"o":5.1,"t":"2024-11-20T05:00:00Z","v":37071,"vw":5.183596},{"c":5.3,"h":5.35,"l":5.25,"n":95,"o":5.35,"t":"2024-11-21T05:00:00Z","v":9014,"vw":5.298525},{"c":5.26,"h":5.3,"l":5.2475,"n":53,"o":5.3,"t":"2024-11-22T05:00:00Z","v":2139,"vw":5.265222},{"c":5.25,"h":5.3539,"l":5.2092,"n":245,"o":5.32,"t":"2024-11-25T05:00:00Z","v":28201,"vw":5.288974},{"c":5.25,"h":5.4363,"l":5.25,"n":312,"o":5.25,"t":"2024-11-26T05:00:00Z","v":18967,"vw":5.26394},{"c":5.43,"h":5.45,"l":5.25,"n":211,"o":5.3,"t":"2024-11-27T05:00:00Z","v":27063,"vw":5.360703},{"c":5.4,"h":5.44,"l":5.38,"n":119,"o":5.44,"t":"2024-11-29T05:00:00Z","v":11653,"vw":5.399273},{"c":5.4,"h":5.425,"l":5.35,"n":338,"o":5.4,"t":"2024-12-02T05:00:00Z","v":32973,"vw":5.38916},{"c":5.42,"h":5.45,"l":5.3902,"n":127,"o":5.42,"t":"2024-12-03T05:00:00Z","v":9740,"vw":5.417038},{"c":5.4,"h":5.43,"l":5.2416,"n":294,"o":5.35,"t":"2024-12-04T05:00:00Z","v":43009,"vw":5.338373},{"c":5.4,"h":5.44,"l":5.37,"n":126,"o":5.4,"t":"2024-12-05T05:00:00Z","v":5197,"vw":5.404777},{"c":5.31,"h":5.41,"l":5.31,"n":77,"o":5.41,"t":"2024-12-06T05:00:00Z","v":8236,"vw":5.365001},{"c":5.33,"h":5.59,"l":5.315,"n":224,"o":5.33,"t":"2024-12-09T05:00:00Z","v":18798,"vw":5.38458},{"c":5.22,"h":5.44,"l":5.03,"n":335,"o":5.44,"t":"2024-12-10T05:00:00Z","v":37610,"vw":5.307201},{"c":5.3,"h":5.37,"l":5.1,"n":332,"o":5.15,"t":"2024-12-11T05:00:00Z","v":37234,"vw":5.229305},{"c":5.11,"h":5.39,"l":5.11,"n":236,"o":5.11,"t":"2024-12-12T05:00:00Z","v":47520,"vw":5.166005},{"c":5.12,"h":5.32,"l":5.01,"n":364,"o":5.15,"t":"2024-12-13T05:00:00Z","v":36052,"vw":5.115202},{"c":5.06,"h":5.1,"l":4.67,"n":790,"o":4.87,"t":"2024-12-16T05:00:00Z","v":106736,"vw":4.976004},{"c":5.11,"h":5.165,"l":4.86,"n":471,"o":5.03,"t":"2024-12-17T05:00:00Z","v":38802,"vw":4.984805},{"c":5.06,"h":5.3,"l":5.02,"n":271,"o":5.03,"t":"2024-12-18T05:00:00Z","v":31740,"vw":5.118888},{"c":5.05,"h":5.1574,"l":4.98,"n":67,"o":5.1,"t":"2024-12-19T05:00:00Z","v":7707,"vw":5.07161},{"c":5.02,"h":5.46,"l":4.98,"n":105,"o":5.11,"t":"2024-12-20T05:00:00Z","v":10735,"vw":5.086407},{"c":5.06,"h":5.2006,"l":5.01,"n":131,"o":5.04,"t":"2024-12-23T05:00:00Z","v":7034,"vw":5.089282},{"c":5.16,"h":5.2033,"l":5.05,"n":140,"o":5.14,"t":"2024-12-24T05:00:00Z","v":12121,"vw":5.171664},{"c":5.35,"h":5.5273,"l":5.19,"n":85,"o":5.19,"t":"2024-12-26T05:00:00Z","v":5720,"vw":5.317928},{"c":5.25,"h":5.34,"l":5.25,"n":22,"o":5.2622,"t":"2024-12-27T05:00:00Z","v":1034,"vw":5.273495},{"c":5.39,"h":5.39,"l":5.2601,"n":126,"o":5.37,"t":"2024-12-30T05:00:00Z","v":20102,"vw":5.343657},{"c":5.45,"h":5.58,"l":5.34,"n":98,"o":5.36,"t":"2024-12-31T05:00:00Z","v":11061,"vw":5.455296},{"c":5.45,"h":5.55,"l":5.3303,"n":108,"o":5.3758,"t":"2025-01-02T05:00:00Z","v":12745,"vw":5.416465},{"c":5.28,"h":5.45,"l":5.25,"n":291,"o":5.38,"t":"2025-01-03T05:00:00Z","v":21217,"vw":5.402272},{"c":5.14,"h":5.24,"l":5.14,"n":95,"o":5.24,"t":"2025-01-06T05:00:00Z","v":1916,"vw":5.195039},{"c":5.27,"h":5.27,"l":4.99,"n":139,"o":5.16,"t":"2025-01-07T05:00:00Z","v":10867,"vw":5.17218},{"c":5.25,"h":5.3264,"l":4.93,"n":148,"o":5.24,"t":"2025-01-08T05:00:00Z","v":14099,"vw":5.18231},{"c":5.21,"h":5.21,"l":5.0911,"n":73,"o":5.2,"t":"2025-01-10T05:00:00Z","v":6744,"vw":5.181863},{"c":5.17,"h":5.23,"l":5.1,"n":77,"o":5.21,"t":"2025-01-13T05:00:00Z","v":6167,"vw":5.162601},{"c":5.2,"h":5.23,"l":5.15,"n":35,"o":5.2299,"t":"2025-01-14T05:00:00Z","v":7471,"vw":5.212751},{"c":5.24,"h":5.2499,"l":5.121,"n":58,"o":5.2,"t":"2025-01-15T05:00:00Z","v":10756,"vw":5.195875},{"c":5.12,"h":5.2669,"l":5.0809,"n":71,"o":5.2669,"t":"2025-01-16T05:00:00Z","v":8492,"vw":5.165812},{"c":5.2772,"h":5.2772,"l":5.0062,"n":102,"o":5.08,"t":"2025-01-17T05:00:00Z","v":2805,"vw":5.187904},{"c":5.21,"h":5.3,"l":5.0201,"n":203,"o":5.3,"t":"2025-01-21T05:00:00Z","v":29045,"vw":5.224795},{"c":5.115,"h":5.2,"l":4.8107,"n":139,"o":4.8107,"t":"2025-01-22T05:00:00Z","v":18561,"vw":5.019809},{"c":5.15,"h":5.2,"l":4.94,"n":126,"o":5.05,"t":"2025-01-23T05:00:00Z","v":13767,"vw":5.122717},{"c":5.11,"h":5.2,"l":5.03,"n":113,"o":5.15,"t":"2025-01-24T05:00:00Z","v":7471,"vw":5.154815},{"c":5.05,"h":5.06,"l":4.95,"n":221,"o":4.99,"t":"2025-01-27T05:00:00Z","v":21192,"vw":5.028186},{"c":5.06,"h":5.14,"l":4.92,"n":199,"o":5.1,"t":"2025-01-28T05:00:00Z","v":12426,"vw":5.057751},{"c":4.804,"h":5.0539,"l":4.804,"n":104,"o":5.0539,"t":"2025-01-29T05:00:00Z","v":7950,"vw":4.888922},{"c":5.02,"h":5.2,"l":4.76,"n":304,"o":4.76,"t":"2025-01-30T05:00:00Z","v":23000,"vw":5.01715},{"c":5.15,"h":5.19,"l":4.82,"n":418,"o":5.1,"t":"2025-01-31T05:00:00Z","v":42543,"vw":5.073714},{"c":4.8,"h":5.1104,"l":4.75,"n":295,"o":4.75,"t":"2025-02-03T05:00:00Z","v":27213,"vw":4.827651},{"c":4.82,"h":4.95,"l":4.67,"n":245,"o":4.8,"t":"2025-02-04T05:00:00Z","v":25368,"vw":4.776977},{"c":4.85,"h":4.9711,"l":4.72,"n":206,"o":4.72,"t":"2025-02-05T05:00:00Z","v":28348,"vw":4.84077},{"c":5.01,"h":5.2,"l":5.01,"n":637,"o":5.05,"t":"2025-02-06T05:00:00Z","v":69081,"vw":5.114411},{"c":4.75,"h":5.01,"l":4.7,"n":301,"o":4.85,"t":"2025-02-07T05:00:00Z","v":24622,"vw":4.875945},{"c":4.98,"h":5.05,"l":4.51,"n":299,"o":4.68,"t":"2025-02-10T05:00:00Z","v":27846,"vw":4.848689},{"c":4.9,"h":4.97,"l":4.74,"n":186,"o":4.9,"t":"2025-02-11T05:00:00Z","v":13204,"vw":4.821163},{"c":4.86,"h":5.02,"l":4.75,"n":114,"o":4.75,"t":"2025-02-12T05:00:00Z","v":15881,"vw":4.872119},{"c":4.87,"h":4.9,"l":4.64,"n":460,"o":4.82,"t":"2025-02-13T05:00:00Z","v":55826,"vw":4.783058},{"c":4.96,"h":4.99,"l":4.755,"n":391,"o":4.86,"t":"2025-02-14T05:00:00Z","v":42637,"vw":4.926469},{"c":4.93,"h":4.93,"l":4.705,"n":228,"o":4.9,"t":"2025-02-18T05:00:00Z","v":36867,"vw":4.829152},{"c":4.93,"h":4.9617,"l":4.86,"n":123,"o":4.91,"t":"2025-02-19T05:00:00Z","v":8234,"vw":4.914969},{"c":4.9,"h":4.9458,"l":4.89,"n":32,"o":4.91,"t":"2025-02-20T05:00:00Z","v":1664,"vw":4.917434},{"c":4.85,"h":4.89,"l":4.83,"n":96,"o":4.89,"t":"2025-02-21T05:00:00Z","v":2401,"vw":4.854653},{"c":4.86,"h":4.9,"l":4.515,"n":179,"o":4.85,"t":"2025-02-24T05:00:00Z","v":14881,"vw":4.737227},{"c":4.85,"h":5,"l":4.56,"n":177,"o":4.84,"t":"2025-02-25T05:00:00Z","v":16243,"vw":4.791048},{"c":4.85,"h":4.98,"l":4.8,"n":263,"o":4.82,"t":"2025-02-26T05:00:00Z","v":25950,"vw":4.917291},{"c":4.89,"h":4.98,"l":4.7773,"n":129,"o":4.89,"t":"2025-02-27T05:00:00Z","v":7540,"vw":4.907613},{"c":4.91,"h":5,"l":4.82,"n":275,"o":4.99,"t":"2025-02-28T05:00:00Z","v":35240,"vw":4.873478},{"c":4.74,"h":4.86,"l":4.58,"n":102,"o":4.855,"t":"2025-03-03T05:00:00Z","v":16334,"vw":4.726203},{"c":4.75,"h":4.8,"l":4.68,"n":213,"o":4.8,"t":"2025-03-04T05:00:00Z","v":21507,"vw":4.764601},{"c":4.9,"h":4.9,"l":4.78,"n":207,"o":4.79,"t":"2025-03-05T05:00:00Z","v":44241,"vw":4.820914},{"c":4.88,"h":4.94,"l":4.502,"n":283,"o":4.73,"t":"2025-03-06T05:00:00Z","v":40913,"vw":4.742498},{"c":4.7,"h":4.95,"l":4.66,"n":162,"o":4.848,"t":"2025-03-07T05:00:00Z","v":14091,"vw":4.770643},{"c":4.69,"h":4.8,"l":4.5801,"n":140,"o":4.75,"t":"2025-03-10T04:00:00Z","v":13935,"vw":4.705846},{"c":4.72,"h":4.74,"l":4.65,"n":104,"o":4.715,"t":"2025-03-11T04:00:00Z","v":3808,"vw":4.717394},{"c":4.78,"h":4.78,"l":4.57,"n":130,"o":4.64,"t":"2025-03-12T04:00:00Z","v":8583,"vw":4.637487},{"c":4.59,"h":4.65,"l":4.49,"n":196,"o":4.6,"t":"2025-03-13T04:00:00Z","v":29204,"vw":4.594108},{"c":4.44,"h":4.51,"l":4.35,"n":189,"o":4.51,"t":"2025-03-14T04:00:00Z","v":9448,"vw":4.427712},{"c":4.46,"h":4.55,"l":4.4,"n":159,"o":4.5,"t":"2025-03-17T04:00:00Z","v":12994,"vw":4.487385},{"c":4.65,"h":4.69,"l":4.36,"n":186,"o":4.46,"t":"2025-03-18T04:00:00Z","v":26197,"vw":4.508243},{"c":4.65,"h":4.7,"l":4.41,"n":235,"o":4.41,"t":"2025-03-19T04:00:00Z","v":22767,"vw":4.64716},{"c":4.629,"h":4.65,"l":4.4675,"n":129,"o":4.625,"t":"2025-03-20T04:00:00Z","v":21332,"vw":4.626156},{"c":4.75,"h":4.75,"l":4.58,"n":158,"o":4.6,"t":"2025-03-21T04:00:00Z","v":12072,"vw":4.654465},{"c":4.95,"h":4.95,"l":4.51,"n":285,"o":4.67,"t":"2025-03-24T04:00:00Z","v":55051,"vw":4.760385},{"c":4.95,"h":5.01,"l":4.7101,"n":317,"o":4.9,"t":"2025-03-25T04:00:00Z","v":25615,"vw":4.900318},{"c":5.01,"h":5.05,"l":4.769,"n":402,"o":4.96,"t":"2025-03-26T04:00:00Z","v":63193,"vw":4.914008},{"c":5.02,"h":5.05,"l":4.82,"n":310,"o":4.97,"t":"2025-03-27T04:00:00Z","v":50242,"vw":4.989128},{"c":5.07,"h":5.08,"l":4.74,"n":741,"o":4.74,"t":"2025-03-28T04:00:00Z","v":111685,"vw":5.015136},{"c":4.77,"h":5.1,"l":4.74,"n":687,"o":5.1,"t":"2025-03-31T04:00:00Z","v":72760,"vw":4.9479},{"c":5,"h":5.03,"l":4.7705,"n":314,"o":4.79,"t":"2025-04-01T04:00:00Z","v":44398,"vw":4.993326},{"c":4.85,"h":4.93,"l":4.76,"n":325,"o":4.862,"t":"2025-04-02T04:00:00Z","v":26552,"vw":4.841473},{"c":4.74,"h":4.8,"l":4.69,"n":107,"o":4.74,"t":"2025-04-03T04:00:00Z","v":11961,"vw":4.751011},{"c":4.58,"h":4.75,"l":4.5201,"n":184,"o":4.7,"t":"2025-04-04T04:00:00Z","v":9839,"vw":4.631329},{"c":4.5,"h":4.57,"l":4.26,"n":306,"o":4.49,"t":"2025-04-07T04:00:00Z","v":34755,"vw":4.459238},{"c":4.41,"h":4.55,"l":4.37,"n":157,"o":4.55,"t":"2025-04-08T04:00:00Z","v":16392,"vw":4.452876},{"c":4.5,"h":4.5,"l":3.83,"n":605,"o":4.41,"t":"2025-04-09T04:00:00Z","v":115372,"vw":4.072846},{"c":4.44,"h":4.72,"l":4.37,"n":231,"o":4.37,"t":"2025-04-10T04:00:00Z","v":45294,"vw":4.542735},{"c":4.45,"h":4.5,"l":4.31,"n":283,"o":4.31,"t":"2025-04-11T04:00:00Z","v":24240,"vw":4.449781},{"c":4.5,"h":4.57,"l":4.32,"n":147,"o":4.57,"t":"2025-04-14T04:00:00Z","v":20713,"vw":4.498468},{"c":4.51,"h":4.55,"l":4.43,"n":259,"o":4.55,"t":"2025-04-15T04:00:00Z","v":41044,"vw":4.53021},{"c":4.484,"h":4.6,"l":4.34,"n":278,"o":4.55,"t":"2025-04-16T04:00:00Z","v":31062,"vw":4.505032},{"c":4.41,"h":4.5042,"l":4.3818,"n":153,"o":4.5042,"t":"2025-04-17T04:00:00Z","v":14482,"vw":4.487344},{"c":4.45,"h":4.5,"l":4.3785,"n":209,"o":4.45,"t":"2025-04-21T04:00:00Z","v":26940,"vw":4.493372},{"c":4.42,"h":4.51,"l":4.4001,"n":249,"o":4.46,"t":"2025-04-22T04:00:00Z","v":26089,"vw":4.488688},{"c":4.55,"h":4.55,"l":4.39,"n":207,"o":4.5356,"t":"2025-04-23T04:00:00Z","v":15985,"vw":4.520314},{"c":4.55,"h":4.55,"l":4.49,"n":133,"o":4.55,"t":"2025-04-24T04:00:00Z","v":10413,"vw":4.530102},{"c":4.55,"h":4.56,"l":4.32,"n":192,"o":4.5,"t":"2025-04-25T04:00:00Z","v":20704,"vw":4.489954},{"c":4.54,"h":4.55,"l":4.42,"n":154,"o":4.47,"t":"2025-04-28T04:00:00Z","v":12421,"vw":4.499292},{"c":4.55,"h":4.55,"l":4.38,"n":351,"o":4.38,"t":"2025-04-29T04:00:00Z","v":35747,"vw":4.531242},{"c":4.63,"h":4.75,"l":4.36,"n":361,"o":4.4,"t":"2025-04-30T04:00:00Z","v":44687,"vw":4.559252},{"c":4.65,"h":4.69,"l":4.4251,"n":91,"o":4.4251,"t":"2025-05-01T04:00:00Z","v":6787,"vw":4.614785},{"c":4.49,"h":4.6,"l":4.31,"n":179,"o":4.6,"t":"2025-05-02T04:00:00Z","v":18859,"vw":4.458907},{"c":4.49,"h":4.52,"l":4.4015,"n":95,"o":4.4025,"t":"2025-05-05T04:00:00Z","v":6075,"vw":4.452282},{"c":4.27,"h":4.55,"l":4.27,"n":96,"o":4.52,"t":"2025-05-06T04:00:00Z","v":10868,"vw":4.388701},{"c":3.92,"h":4.43,"l":3.39,"n":760,"o":4.35,"t":"2025-05-07T04:00:00Z","v":70496,"vw":3.710723},{"c":4.21,"h":4.53,"l":4.11,"n":184,"o":4.11,"t":"2025-05-08T04:00:00Z","v":6912,"vw":4.401235},{"c":4.3,"h":4.45,"l":3.99,"n":170,"o":4.25,"t":"2025-05-09T04:00:00Z","v":9145,"vw":4.19804},{"c":4.35,"h":4.48,"l":4,"n":352,"o":4.21,"t":"2025-05-12T04:00:00Z","v":50203,"vw":4.230096},{"c":4.24,"h":4.46,"l":4.105,"n":219,"o":4.4,"t":"2025-05-13T04:00:00Z","v":30582,"vw":4.257958},{"c":4.31,"h":4.36,"l":4.09,"n":116,"o":4.09,"t":"2025-05-14T04:00:00Z","v":8819,"vw":4.228889},{"c":4.11,"h":4.35,"l":4.11,"n":166,"o":4.245,"t":"2025-05-15T04:00:00Z","v":8037,"vw":4.252531},{"c":4.23,"h":4.263,"l":4.165,"n":427,"o":4.24,"t":"2025-05-16T04:00:00Z","v":27670,"vw":4.225312},{"c":4.11,"h":4.25,"l":4.01,"n":113,"o":4.23,"t":"2025-05-19T04:00:00Z","v":12321,"vw":4.160143},{"c":4.12,"h":4.24,"l":4.11,"n":109,"o":4.22,"t":"2025-05-20T04:00:00Z","v":8176,"vw":4.169492},{"c":4.23,"h":4.25,"l":4.1114,"n":110,"o":4.15,"t":"2025-05-21T04:00:00Z","v":15080,"vw":4.206338},{"c":4.12,"h":4.245,"l":4.12,"n":84,"o":4.24,"t":"2025-05-22T04:00:00Z","v":7578,"vw":4.200907},{"c":4.24,"h":4.34,"l":4.17,"n":156,"o":4.19,"t":"2025-05-23T04:00:00Z","v":15623,"vw":4.245714},{"c":4.222,"h":4.3,"l":4.16,"n":282,"o":4.24,"t":"2025-05-27T04:00:00Z","v":34286,"vw":4.240388},{"c":4.175,"h":4.338,"l":4.1112,"n":442,"o":4.2,"t":"2025-05-28T04:00:00Z","v":50609,"vw":4.225345},{"c":4.145,"h":4.25,"l":4.0519,"n":421,"o":4.1,"t":"2025-05-29T04:00:00Z","v":46390,"vw":4.202843},{"c":4.24,"h":4.25,"l":4.145,"n":167,"o":4.18,"t":"2025-05-30T04:00:00Z","v":32205,"vw":4.230071},{"c":4.24,"h":4.25,"l":4.143,"n":418,"o":4.24,"t":"2025-06-02T04:00:00Z","v":38591,"vw":4.236439},{"c":4.2,"h":4.25,"l":4.13,"n":332,"o":4.23,"t":"2025-06-03T04:00:00Z","v":22794,"vw":4.229873},{"c":4.24,"h":4.25,"l":3.76,"n":401,"o":4.06,"t":"2025-06-04T04:00:00Z","v":41576,"vw":4.061617},{"c":4.3,"h":4.3,"l":4.16,"n":229,"o":4.16,"t":"2025-06-05T04:00:00Z","v":13427,"vw":4.219328},{"c":4.17,"h":4.22,"l":3.98,"n":179,"o":4.2,"t":"2025-06-06T04:00:00Z","v":15135,"vw":4.141243},{"c":4.16,"h":4.238,"l":3.95,"n":276,"o":4.22,"t":"2025-06-09T04:00:00Z","v":19258,"vw":4.096164},{"c":4.07,"h":4.16,"l":3.79,"n":499,"o":4.02,"t":"2025-06-10T04:00:00Z","v":59912,"vw":3.993994},{"c":4.11,"h":4.18,"l":4.05,"n":201,"o":4.1,"t":"2025-06-11T04:00:00Z","v":10199,"vw":4.097598},{"c":4.25,"h":4.29,"l":4.12,"n":161,"o":4.29,"t":"2025-06-12T04:00:00Z","v":17810,"vw":4.260629},{"c":4.14,"h":4.23,"l":4.04,"n":106,"o":4.16,"t":"2025-06-13T04:00:00Z","v":8587,"vw":4.127216},{"c":4.105,"h":4.2,"l":3.95,"n":203,"o":4.09,"t":"2025-06-16T04:00:00Z","v":25846,"vw":4.070088},{"c":4.24,"h":4.3,"l":4.01,"n":169,"o":4.01,"t":"2025-06-17T04:00:00Z","v":28418,"vw":4.184082},{"c":4.2,"h":4.25,"l":4.0602,"n":189,"o":4.2,"t":"2025-06-18T04:00:00Z","v":9961,"vw":4.164987},{"c":4.24,"h":4.3,"l":4.11,"n":47,"o":4.185,"t":"2025-06-20T04:00:00Z","v":3730,"vw":4.221327},{"c":4.09,"h":4.22,"l":4.08,"n":205,"o":4.2,"t":"2025-06-23T04:00:00Z","v":10225,"vw":4.126581},{"c":4.06,"h":4.22,"l":3.965,"n":254,"o":4.02,"t":"2025-06-24T04:00:00Z","v":21150,"vw":4.068977},{"c":4.13,"h":4.24,"l":3.85,"n":345,"o":4.01,"t":"2025-06-25T04:00:00Z","v":42769,"vw":4.076482},{"c":4.108,"h":4.15,"l":3.975,"n":310,"o":4.15,"t":"2025-06-26T04:00:00Z","v":37264,"vw":4.081628},{"c":4.44,"h":4.44,"l":4.03,"n":765,"o":4.3,"t":"2025-06-27T04:00:00Z","v":124640,"vw":4.221739},{"c":4.49,"h":4.65,"l":4.29,"n":747,"o":4.65,"t":"2025-06-30T04:00:00Z","v":100567,"vw":4.457722},{"c":4.51,"h":4.53,"l":4.4664,"n":76,"o":4.5,"t":"2025-07-01T04:00:00Z","v":13691,"vw":4.502162},{"c":4.54,"h":4.55,"l":4.445,"n":378,"o":4.49,"t":"2025-07-02T04:00:00Z","v":71785,"vw":4.509165},{"c":4.65,"h":4.65,"l":4.51,"n":59,"o":4.51,"t":"2025-07-03T04:00:00Z","v":6671,"vw":4.606706},{"c":4.59,"h":4.7,"l":4.4,"n":419,"o":4.7,"t":"2025-07-07T04:00:00Z","v":37757,"vw":4.524271},{"c":4.53,"h":4.7,"l":4.52,"n":112,"o":4.66,"t":"2025-07-08T04:00:00Z","v":14045,"vw":4.637504},{"c":4.71,"h":4.75,"l":4.64,"n":106,"o":4.665,"t":"2025-07-09T04:00:00Z","v":10912,"vw":4.690006},{"c":4.68,"h":4.69,"l":4.451,"n":127,"o":4.66,"t":"2025-07-10T04:00:00Z","v":20642,"vw":4.602102},{"c":4.67,"h":4.75,"l":4.56,"n":116,"o":4.61,"t":"2025-07-11T04:00:00Z","v":14257,"vw":4.628479},{"c":4.71,"h":4.74,"l":4.46,"n":174,"o":4.66,"t":"2025-07-14T04:00:00Z","v":14994,"vw":4.686314},{"c":4.51,"h":4.75,"l":4.46,"n":211,"o":4.75,"t":"2025-07-15T04:00:00Z","v":12604,"vw":4.546818},{"c":4.5,"h":4.55,"l":4.46,"n":96,"o":4.55,"t":"2025-07-16T04:00:00Z","v":6311,"vw":4.488949},{"c":4.57,"h":4.7,"l":4.465,"n":48,"o":4.52,"t":"2025-07-17T04:00:00Z","v":3546,"vw":4.564726},{"c":4.5101,"h":4.57,"l":4.5,"n":115,"o":4.56,"t":"2025-07-18T04:00:00Z","v":12222,"vw":4.54764},{"c":4.5,"h":4.51,"l":4.4535,"n":83,"o":4.47,"t":"2025-07-21T04:00:00Z","v":10099,"vw":4.48241},{"c":4.35,"h":4.49,"l":4.249,"n":664,"o":4.48,"t":"2025-07-22T04:00:00Z","v":84843,"vw":4.341065},{"c":4.16,"h":4.49,"l":4.03,"n":593,"o":4.3,"t":"2025-07-23T04:00:00Z","v":91383,"vw":4.185336},{"c":4.27,"h":4.27,"l":4.14,"n":401,"o":4.24,"t":"2025-07-24T04:00:00Z","v":35307,"vw":4.245612},{"c":4.25,"h":4.44,"l":4.1,"n":229,"o":4.1001,"t":"2025-07-25T04:00:00Z","v":17670,"vw":4.282772},{"c":4.57,"h":4.57,"l":4.06,"n":507,"o":4.11,"t":"2025-07-28T04:00:00Z","v":32068,"vw":4.249315},{"c":4.41,"h":4.59,"l":4.23,"n":357,"o":4.59,"t":"2025-07-29T04:00:00Z","v":33475,"vw":4.346236},{"c":4.5,"h":4.56,"l":4.3802,"n":224,"o":4.4,"t":"2025-07-30T04:00:00Z","v":27148,"vw":4.473876},{"c":4.5,"h":4.51,"l":4.36,"n":237,"o":4.5,"t":"2025-07-31T04:00:00Z","v":31459,"vw":4.48565},{"c":4.5,"h":4.61,"l":4.25,"n":229,"o":4.39,"t":"2025-08-01T04:00:00Z","v":34936,"vw":4.471033},{"c":4.7,"h":4.72,"l":4.26,"n":166,"o":4.49,"t":"2025-08-04T04:00:00Z","v":12045,"vw":4.510931},{"c":4.6,"h":4.6,"l":4.23,"n":324,"o":4.47,"t":"2025-08-05T04:00:00Z","v":41862,"vw":4.44852},{"c":4.6,"h":4.61,"l":4.49,"n":200,"o":4.49,"t":"2025-08-06T04:00:00Z","v":35614,"vw":4.583142},{"c":4.5,"h":4.57,"l":4.41,"n":195,"o":4.525,"t":"2025-08-07T04:00:00Z","v":10116,"vw":4.511213},{"c":4.69,"h":4.75,"l":4.51,"n":222,"o":4.51,"t":"2025-08-08T04:00:00Z","v":21052,"vw":4.695264},{"c":4.65,"h":4.7,"l":4.5,"n":95,"o":4.69,"t":"2025-08-11T04:00:00Z","v":18031,"vw":4.64122},{"c":4.75,"h":4.75,"l":4.59,"n":225,"o":4.59,"t":"2025-08-12T04:00:00Z","v":28118,"vw":4.716584},{"c":4.75,"h":4.75,"l":4.64,"n":170,"o":4.75,"t":"2025-08-13T04:00:00Z","v":16281,"vw":4.738485},{"c":4.75,"h":4.77,"l":4.705,"n":97,"o":4.77,"t":"2025-08-14T04:00:00Z","v":10833,"vw":4.746685},{"c":4.75,"h":4.79,"l":4.6437,"n":42,"o":4.76,"t":"2025-08-15T04:00:00Z","v":5986,"vw":4.748996},{"c":4.75,"h":4.75,"l":4.665,"n":132,"o":4.74,"t":"2025-08-18T04:00:00Z","v":15796,"vw":4.743807},{"c":4.79,"h":4.79,"l":4.69,"n":206,"o":4.75,"t":"2025-08-19T04:00:00Z","v":17479,"vw":4.747203},{"c":4.75,"h":4.75,"l":4.72,"n":117,"o":4.74,"t":"2025-08-20T04:00:00Z","v":19827,"vw":4.744675},{"c":4.6566,"h":4.6566,"l":4.49,"n":12,"o":4.49,"t":"2025-08-21T04:00:00Z","v":409,"vw":4.601067},{"c":4.75,"h":4.98,"l":4.68,"n":196,"o":4.98,"t":"2025-08-22T04:00:00Z","v":31541,"vw":4.7744},{"c":4.75,"h":4.75,"l":4.69,"n":114,"o":4.75,"t":"2025-08-25T04:00:00Z","v":9298,"vw":4.740602},{"c":4.75,"h":4.75,"l":4.6529,"n":186,"o":4.685,"t":"2025-08-26T04:00:00Z","v":23152,"vw":4.719243},{"c":4.74,"h":4.75,"l":4.601,"n":138,"o":4.75,"t":"2025-08-27T04:00:00Z","v":10011,"vw":4.696547},{"c":4.68,"h":4.76,"l":4.6585,"n":214,"o":4.7,"t":"2025-08-28T04:00:00Z","v":33212,"vw":4.723316},{"c":4.71,"h":4.75,"l":4.67,"n":150,"o":4.705,"t":"2025-08-29T04:00:00Z","v":11041,"vw":4.72629},{"c":4.61,"h":4.75,"l":4.5,"n":204,"o":4.75,"t":"2025-09-02T04:00:00Z","v":19327,"vw":4.593268},{"c":4.74,"h":4.75,"l":4.63,"n":213,"o":4.67,"t":"2025-09-03T04:00:00Z","v":18991,"vw":4.727093},{"c":4.67,"h":4.75,"l":4.5905,"n":279,"o":4.7213,"t":"2025-09-04T04:00:00Z","v":18113,"vw":4.711705},{"c":4.61,"h":4.7,"l":4.5823,"n":102,"o":4.67,"t":"2025-09-05T04:00:00Z","v":10585,"vw":4.620844},{"c":4.54,"h":4.6056,"l":4.53,"n":210,"o":4.6056,"t":"2025-09-08T04:00:00Z","v":12365,"vw":4.577133},{"c":4.58,"h":4.7,"l":4.52,"n":176,"o":4.555,"t":"2025-09-09T04:00:00Z","v":13123,"vw":4.605181},{"c":4.73,"h":4.8,"l":4.55,"n":1309,"o":4.79,"t":"2025-09-10T04:00:00Z","v":250382,"vw":4.727122},{"c":4.25,"h":4.486,"l":4.07,"n":1241,"o":4.13,"t":"2025-09-11T04:00:00Z","v":293958,"vw":4.238133},{"c":4.45,"h":4.59,"l":4.0403,"n":561,"o":4.25,"t":"2025-09-12T04:00:00Z","v":93214,"vw":4.296584},{"c":4.41,"h":4.576,"l":4.11,"n":438,"o":4.46,"t":"2025-09-15T04:00:00Z","v":71567,"vw":4.329113},{"c":4.3,"h":4.51,"l":4.21,"n":356,"o":4.45,"t":"2025-09-16T04:00:00Z","v":67586,"vw":4.43928},{"c":4.11,"h":4.325,"l":4.11,"n":313,"o":4.21,"t":"2025-09-17T04:00:00Z","v":42654,"vw":4.248849},{"c":4.18,"h":4.3264,"l":4.11,"n":300,"o":4.11,"t":"2025-09-18T04:00:00Z","v":29755,"vw":4.263909},{"c":4.09,"h":4.526,"l":4.09,"n":434,"o":4.17,"t":"2025-09-19T04:00:00Z","v":45763,"vw":4.219061},{"c":4.1,"h":4.38,"l":4.1,"n":267,"o":4.16,"t":"2025-09-22T04:00:00Z","v":37657,"vw":4.25708},{"c":4.21,"h":4.3,"l":4.1,"n":211,"o":4.15,"t":"2025-09-23T04:00:00Z","v":23337,"vw":4.226255},{"c":4.25,"h":4.2684,"l":4.205,"n":60,"o":4.2684,"t":"2025-09-24T04:00:00Z","v":2508,"vw":4.247302},{"c":4.16,"h":4.35,"l":4.15,"n":477,"o":4.22,"t":"2025-09-25T04:00:00Z","v":56371,"vw":4.230454},{"c":4.155,"h":4.24,"l":4.09,"n":155,"o":4.16,"t":"2025-09-26T04:00:00Z","v":16125,"vw":4.139322},{"c":4.1,"h":4.19,"l":4,"n":451,"o":4.12,"t":"2025-09-29T04:00:00Z","v":77592,"vw":4.073599},{"c":4.15,"h":4.2899,"l":4.07,"n":872,"o":4.08,"t":"2025-09-30T04:00:00Z","v":101805,"vw":4.151966},{"c":4.18,"h":4.255,"l":4.11,"n":337,"o":4.11,"t":"2025-10-01T04:00:00Z","v":49066,"vw":4.213513},{"c":4.25,"h":4.25,"l":4.17,"n":337,"o":4.2,"t":"2025-10-02T04:00:00Z","v":60051,"vw":4.238287},{"c":4.26,"h":4.34,"l":4.17,"n":303,"o":4.26,"t":"2025-10-03T04:00:00Z","v":46947,"vw":4.253709},{"c":4.29,"h":4.35,"l":4.2,"n":361,"o":4.34,"t":"2025-10-06T04:00:00Z","v":36369,"vw":4.264963},{"c":4.29,"h":4.31,"l":4.1643,"n":223,"o":4.24,"t":"2025-10-07T04:00:00Z","v":22607,"vw":4.257161},{"c":4.2,"h":4.26,"l":4.15,"n":381,"o":4.25,"t":"2025-10-08T04:00:00Z","v":51344,"vw":4.208484},{"c":4.09,"h":4.2292,"l":4.0801,"n":382,"o":4.22,"t":"2025-10-09T04:00:00Z","v":69437,"vw":4.162389},{"c":4.12,"h":4.1224,"l":4.01,"n":255,"o":4.11,"t":"2025-10-10T04:00:00Z","v":25100,"vw":4.081507},{"c":4.16,"h":4.16,"l":4.07,"n":228,"o":4.15,"t":"2025-10-13T04:00:00Z","v":18574,"vw":4.124513},{"c":3.91,"h":4.1,"l":3.91,"n":180,"o":4.1,"t":"2025-10-14T04:00:00Z","v":41990,"vw":3.983237},{"c":4.08,"h":4.115,"l":3.92,"n":530,"o":3.95,"t":"2025-10-15T04:00:00Z","v":34124,"vw":4.000094},{"c":4.25,"h":4.35,"l":4.12,"n":485,"o":4.13,"t":"2025-10-16T04:00:00Z","v":34370,"vw":4.248879},{"c":4.18,"h":4.36,"l":4.18,"n":349,"o":4.25,"t":"2025-10-17T04:00:00Z","v":34984,"vw":4.301958},{"c":4.16,"h":4.325,"l":4.045,"n":382,"o":4.24,"t":"2025-10-20T04:00:00Z","v":34648,"vw":4.159725},{"c":4.23,"h":4.31,"l":4.22,"n":227,"o":4.22,"t":"2025-10-21T04:00:00Z","v":19358,"vw":4.261291},{"c":4.22,"h":4.37,"l":4.195,"n":231,"o":4.2,"t":"2025-10-22T04:00:00Z","v":37092,"vw":4.294512},{"c":4.42,"h":4.42,"l":4.11,"n":128,"o":4.25,"t":"2025-10-23T04:00:00Z","v":11794,"vw":4.306184},{"c":4.35,"h":4.48,"l":4.345,"n":116,"o":4.48,"t":"2025-10-24T04:00:00Z","v":10797,"vw":4.407068},{"c":4.35,"h":4.36,"l":4.19,"n":223,"o":4.36,"t":"2025-10-27T04:00:00Z","v":14161,"vw":4.296619},{"c":4.32,"h":4.37,"l":4.3,"n":92,"o":4.315,"t":"2025-10-28T04:00:00Z","v":3605,"vw":4.319125},{"c":4.36,"h":4.4,"l":4.3,"n":133,"o":4.38,"t":"2025-10-29T04:00:00Z","v":5644,"vw":4.358231},{"c":4.29,"h":4.46,"l":4.29,"n":382,"o":4.35,"t":"2025-10-30T04:00:00Z","v":27086,"vw":4.386941},{"c":4.3,"h":4.4,"l":4.25,"n":169,"o":4.4,"t":"2025-10-31T04:00:00Z","v":27471,"vw":4.317169},{"c":4.35,"h":4.394,"l":4.335,"n":265,"o":4.35,"t":"2025-11-03T05:00:00Z","v":45056,"vw":4.357524},{"c":4.165,"h":4.3917,"l":4.0284,"n":285,"o":4.35,"t":"2025-11-04T05:00:00Z","v":34789,"vw":4.278091},{"c":4.2,"h":4.28,"l":4.15,"n":228,"o":4.18,"t":"2025-11-05T05:00:00Z","v":21014,"vw":4.223954},{"c":4.15,"h":4.265,"l":3.99,"n":175,"o":4.2,"t":"2025-11-06T05:00:00Z","v":11684,"vw":4.062762},{"c":4.13,"h":4.155,"l":3.89,"n":233,"o":4.09,"t":"2025-11-07T05:00:00Z","v":25418,"vw":4.004883},{"c":3.86,"h":4.055,"l":3.625,"n":362,"o":4.055,"t":"2025-11-10T05:00:00Z","v":26127,"vw":3.811913},{"c":3.89,"h":3.96,"l":3.63,"n":535,"o":3.8,"t":"2025-11-11T05:00:00Z","v":136434,"vw":3.747253},{"c":3.83,"h":3.96,"l":3.69,"n":263,"o":3.92,"t":"2025-11-12T05:00:00Z","v":25521,"vw":3.82128},{"c":3.905,"h":4.1,"l":3.75,"n":538,"o":3.81,"t":"2025-11-13T05:00:00Z","v":24795,"vw":3.868913},{"c":3.82,"h":4,"l":3.72,"n":241,"o":3.86,"t":"2025-11-14T05:00:00Z","v":26837,"vw":3.87864},{"c":3.805,"h":3.84,"l":3.72,"n":125,"o":3.77,"t":"2025-11-17T05:00:00Z","v":15365,"vw":3.788261},{"c":3.76,"h":3.92,"l":3.62,"n":1108,"o":3.83,"t":"2025-11-18T05:00:00Z","v":233361,"vw":3.761143},{"c":3.83,"h":3.89,"l":3.68,"n":264,"o":3.8,"t":"2025-11-19T05:00:00Z","v":39572,"vw":3.826524},{"c":3.81,"h":3.9,"l":3.73,"n":69,"o":3.82,"t":"2025-11-20T05:00:00Z","v":5711,"vw":3.830776},{"c":3.9,"h":3.97,"l":3.765,"n":242,"o":3.82,"t":"2025-11-21T05:00:00Z","v":21639,"vw":3.918219},{"c":3.94,"h":3.94,"l":3.71,"n":160,"o":3.9,"t":"2025-11-24T05:00:00Z","v":6568,"vw":3.876292},{"c":3.78,"h":3.94,"l":3.715,"n":327,"o":3.94,"t":"2025-11-25T05:00:00Z","v":43833,"vw":3.832831},{"c":3.77,"h":3.89,"l":3.76,"n":126,"o":3.79,"t":"2025-11-26T05:00:00Z","v":13738,"vw":3.831873},{"c":3.71,"h":3.97,"l":3.68,"n":377,"o":3.77,"t":"2025-11-28T05:00:00Z","v":46316,"vw":3.767842},{"c":3.73,"h":3.92,"l":3.7,"n":314,"o":3.7,"t":"2025-12-01T05:00:00Z","v":43906,"vw":3.783215},{"c":3.79,"h":3.92,"l":3.71,"n":343,"o":3.73,"t":"2025-12-02T05:00:00Z","v":59088,"vw":3.808178},{"c":3.86,"h":3.94,"l":3.79,"n":294,"o":3.79,"t":"2025-12-03T05:00:00Z","v":26919,"vw":3.86406},{"c":4.09,"h":4.09,"l":3.905,"n":299,"o":4.01,"t":"2025-12-04T05:00:00Z","v":53943,"vw":3.999615},{"c":4.06,"h":4.19,"l":4,"n":314,"o":4.05,"t":"2025-12-05T05:00:00Z","v":34568,"vw":4.078066},{"c":4.15,"h":4.19,"l":4.05,"n":91,"o":4.1545,"t":"2025-12-08T05:00:00Z","v":12929,"vw":4.137003},{"c":4.21,"h":4.25,"l":4.045,"n":190,"o":4.16,"t":"2025-12-09T05:00:00Z","v":33143,"vw":4.197294},{"c":4.42,"h":4.5,"l":4.26,"n":520,"o":4.26,"t":"2025-12-10T05:00:00Z","v":59662,"vw":4.372632},{"c":4.39,"h":4.45,"l":4.3,"n":127,"o":4.45,"t":"2025-12-11T05:00:00Z","v":22561,"vw":4.422648},{"c":4.44,"h":4.44,"l":4.305,"n":109,"o":4.43,"t":"2025-12-12T05:00:00Z","v":6713,"vw":4.403226},{"c":4.36,"h":4.365,"l":4.29,"n":144,"o":4.33,"t":"2025-12-15T05:00:00Z","v":6595,"vw":4.319122},{"c":4.34,"h":4.46,"l":4.27,"n":310,"o":4.44,"t":"2025-12-16T05:00:00Z","v":31731,"vw":4.398077},{"c":4.26,"h":4.4699,"l":4.26,"n":282,"o":4.45,"t":"2025-12-17T05:00:00Z","v":37544,"vw":4.389493},{"c":4.37,"h":4.45,"l":4.28,"n":152,"o":4.33,"t":"2025-12-18T05:00:00Z","v":14617,"vw":4.42663},{"c":4.43,"h":4.486,"l":4.285,"n":250,"o":4.48,"t":"2025-12-19T05:00:00Z","v":27525,"vw":4.445081},{"c":4.35,"h":4.49,"l":4.305,"n":255,"o":4.46,"t":"2025-12-22T05:00:00Z","v":31228,"vw":4.427015},{"c":4.33,"h":4.45,"l":4.27,"n":204,"o":4.33,"t":"2025-12-23T05:00:00Z","v":12992,"vw":4.346224},{"c":4.44,"h":4.446,"l":4.275,"n":175,"o":4.44,"t":"2025-12-24T05:00:00Z","v":24293,"vw":4.404403},{"c":4.36,"h":4.45,"l":4.31,"n":115,"o":4.38,"t":"2025-12-26T05:00:00Z","v":12407,"vw":4.378629},{"c":4.55,"h":4.55,"l":4.422,"n":719,"o":4.47,"t":"2025-12-29T05:00:00Z","v":74089,"vw":4.509144},{"c":4.74,"h":4.75,"l":4.4437,"n":583,"o":4.61,"t":"2025-12-30T05:00:00Z","v":103832,"vw":4.725398},{"c":4.77,"h":4.85,"l":4.5589,"n":388,"o":4.75,"t":"2025-12-31T05:00:00Z","v":118273,"vw":4.733777},{"c":4.59,"h":4.85,"l":4.5,"n":611,"o":4.85,"t":"2026-01-02T05:00:00Z","v":53959,"vw":4.716662},{"c":4.915,"h":4.98,"l":4.28,"n":1824,"o":4.92,"t":"2026-01-05T05:00:00Z","v":237814,"vw":4.733288},{"c":4.83,"h":4.98,"l":4.61,"n":1031,"o":4.96,"t":"2026-01-06T05:00:00Z","v":143114,"vw":4.842557},{"c":4.68,"h":4.931,"l":4.63,"n":638,"o":4.83,"t":"2026-01-07T05:00:00Z","v":107051,"vw":4.712667},{"c":4.7,"h":4.75,"l":4.63,"n":719,"o":4.75,"t":"2026-01-08T05:00:00Z","v":130966,"vw":4.699915},{"c":4.69,"h":4.74,"l":4.64,"n":665,"o":4.7,"t":"2026-01-09T05:00:00Z","v":78161,"vw":4.700346},{"c":4.67,"h":4.75,"l":4.58,"n":431,"o":4.75,"t":"2026-01-12T05:00:00Z","v":98097,"vw":4.696119},{"c":4.65,"h":4.75,"l":4.5876,"n":421,"o":4.75,"t":"2026-01-13T05:00:00Z","v":56731,"vw":4.681253},{"c":4.71,"h":4.71,"l":4.55,"n":443,"o":4.67,"t":"2026-01-14T05:00:00Z","v":32042,"vw":4.619645},{"c":4.67,"h":4.71,"l":4.6306,"n":321,"o":4.7,"t":"2026-01-15T05:00:00Z","v":24090,"vw":4.675792},{"c":4.62,"h":4.72,"l":4.56,"n":354,"o":4.72,"t":"2026-01-16T05:00:00Z","v":45977,"vw":4.647452},{"c":4.59,"h":4.71,"l":4.565,"n":700,"o":4.69,"t":"2026-01-20T05:00:00Z","v":90685,"vw":4.643811},{"c":4.61,"h":4.7,"l":4.47,"n":668,"o":4.655,"t":"2026-01-21T05:00:00Z","v":58973,"vw":4.586723},{"c":4.66,"h":4.69,"l":4.51,"n":534,"o":4.69,"t":"2026-01-22T05:00:00Z","v":48712,"vw":4.641057},{"c":4.7,"h":4.7199,"l":4.62,"n":268,"o":4.71,"t":"2026-01-23T05:00:00Z","v":29967,"vw":4.688645},{"c":4.62,"h":4.75,"l":4.555,"n":525,"o":4.75,"t":"2026-01-26T05:00:00Z","v":59718,"vw":4.69308},{"c":4.66,"h":4.67,"l":4.58,"n":231,"o":4.58,"t":"2026-01-27T05:00:00Z","v":26120,"vw":4.638671},{"c":4.69,"h":4.72,"l":4.635,"n":628,"o":4.71,"t":"2026-01-28T05:00:00Z","v":121911,"vw":4.678126},{"c":4.65,"h":4.85,"l":4.65,"n":674,"o":4.72,"t":"2026-01-29T05:00:00Z","v":150870,"vw":4.697944},{"c":4.66,"h":4.7,"l":4.56,"n":401,"o":4.7,"t":"2026-01-30T05:00:00Z","v":54414,"vw":4.643915},{"c":4.7,"h":4.72,"l":4.63,"n":402,"o":4.7,"t":"2026-02-02T05:00:00Z","v":102137,"vw":4.68526},{"c":4.6,"h":4.7,"l":4.47,"n":949,"o":4.7,"t":"2026-02-03T05:00:00Z","v":141806,"vw":4.57582},{"c":4.56,"h":4.7,"l":4.5,"n":1002,"o":4.65,"t":"2026-02-04T05:00:00Z","v":101031,"vw":4.588418},{"c":4.48,"h":4.74,"l":4.47,"n":1064,"o":4.72,"t":"2026-02-05T05:00:00Z","v":114862,"vw":4.649636},{"c":4.37,"h":4.6349,"l":4.32,"n":1075,"o":4.52,"t":"2026-02-06T05:00:00Z","v":105570,"vw":4.444722},{"c":4.32,"h":4.37,"l":4.2601,"n":1085,"o":4.37,"t":"2026-02-09T05:00:00Z","v":160913,"vw":4.355622},{"c":4.21,"h":4.37,"l":4.13,"n":584,"o":4.32,"t":"2026-02-10T05:00:00Z","v":69805,"vw":4.269854},{"c":4.65,"h":4.6991,"l":4.32,"n":1275,"o":4.35,"t":"2026-02-11T05:00:00Z","v":154120,"vw":4.522825},{"c":4.51,"h":4.7,"l":4.5001,"n":445,"o":4.62,"t":"2026-02-12T05:00:00Z","v":32518,"vw":4.593585},{"c":4.41,"h":4.6,"l":4.345,"n":361,"o":4.51,"t":"2026-02-13T05:00:00Z","v":33345,"vw":4.458766},{"c":4.46,"h":4.5,"l":4.39,"n":257,"o":4.41,"t":"2026-02-17T05:00:00Z","v":27403,"vw":4.461855},{"c":4.58,"h":4.72,"l":4.52,"n":350,"o":4.52,"t":"2026-02-18T05:00:00Z","v":51274,"vw":4.648061},{"c":4.48,"h":4.7,"l":4.41,"n":3076,"o":4.55,"t":"2026-02-19T05:00:00Z","v":193650,"vw":4.540573},{"c":4.61,"h":4.64,"l":4.52,"n":357,"o":4.53,"t":"2026-02-20T05:00:00Z","v":35738,"vw":4.596292},{"c":4.45,"h":4.72,"l":4.4,"n":472,"o":4.62,"t":"2026-02-23T05:00:00Z","v":67179,"vw":4.556747},{"c":4.5,"h":4.6,"l":4.45,"n":162,"o":4.45,"t":"2026-02-24T05:00:00Z","v":13719,"vw":4.523679},{"c":4.65,"h":4.7,"l":4.5,"n":346,"o":4.5,"t":"2026-02-25T05:00:00Z","v":48646,"vw":4.598973},{"c":4.66,"h":4.705,"l":4.5519,"n":500,"o":4.66,"t":"2026-02-26T05:00:00Z","v":78653,"vw":4.677781},{"c":4.67,"h":4.72,"l":4.5401,"n":683,"o":4.67,"t":"2026-02-27T05:00:00Z","v":73482,"vw":4.660417},{"c":4.62,"h":4.68,"l":4.5228,"n":380,"o":4.68,"t":"2026-03-02T05:00:00Z","v":38715,"vw":4.630588},{"c":4.6,"h":4.69,"l":4.4,"n":798,"o":4.64,"t":"2026-03-03T05:00:00Z","v":69479,"vw":4.579378},{"c":4.62,"h":4.705,"l":4.62,"n":575,"o":4.62,"t":"2026-03-04T05:00:00Z","v":110446,"vw":4.672155},{"c":4.56,"h":4.655,"l":4.53,"n":343,"o":4.64,"t":"2026-03-05T05:00:00Z","v":45770,"vw":4.608764},{"c":4.66,"h":4.71,"l":4.6,"n":398,"o":4.63,"t":"2026-03-06T05:00:00Z","v":49120,"vw":4.640366},{"c":4.6,"h":4.65,"l":4.5,"n":601,"o":4.64,"t":"2026-03-09T04:00:00Z","v":77152,"vw":4.572057},{"c":4.61,"h":4.75,"l":4.515,"n":549,"o":4.64,"t":"2026-03-10T04:00:00Z","v":84441,"vw":4.640361},{"c":4.64,"h":4.6895,"l":4.63,"n":311,"o":4.63,"t":"2026-03-11T04:00:00Z","v":22537,"vw":4.651508},{"c":4.71,"h":4.74,"l":4.66,"n":378,"o":4.66,"t":"2026-03-12T04:00:00Z","v":27714,"vw":4.682891},{"c":4.92,"h":4.94,"l":4.71,"n":1180,"o":4.71,"t":"2026-03-13T04:00:00Z","v":169761,"vw":4.848178},{"c":5.11,"h":5.135,"l":4.82,"n":623,"o":4.9,"t":"2026-03-16T04:00:00Z","v":118556,"vw":4.999297},{"c":5.445,"h":5.54,"l":5.1,"n":1816,"o":5.19,"t":"2026-03-17T04:00:00Z","v":422046,"vw":5.331266},{"c":5.36,"h":5.53,"l":5.32,"n":321,"o":5.44,"t":"2026-03-18T04:00:00Z","v":41277,"vw":5.395983},{"c":5.02,"h":5.32,"l":4.95,"n":1288,"o":5.25,"t":"2026-03-19T04:00:00Z","v":165454,"vw":5.0642},{"c":5.16,"h":5.2566,"l":5.03,"n":242,"o":5.03,"t":"2026-03-20T04:00:00Z","v":24236,"vw":5.150583},{"c":4.96,"h":5.15,"l":4.96,"n":366,"o":5.15,"t":"2026-03-23T04:00:00Z","v":24887,"vw":5.019093},{"c":5.07,"h":5.12,"l":4.95,"n":675,"o":5,"t":"2026-03-24T04:00:00Z","v":83504,"vw":5.014973},{"c":5.12,"h":5.15,"l":4.95,"n":897,"o":5.04,"t":"2026-03-25T04:00:00Z","v":86233,"vw":5.054594},{"c":4.9,"h":5.15,"l":4.8,"n":1041,"o":5.07,"t":"2026-03-26T04:00:00Z","v":75071,"vw":4.932371},{"c":4.9,"h":4.9526,"l":4.85,"n":1336,"o":4.92,"t":"2026-03-27T04:00:00Z","v":92882,"vw":4.90528},{"c":4.93,"h":5.06,"l":4.84,"n":973,"o":4.91,"t":"2026-03-30T04:00:00Z","v":57775,"vw":4.917116},{"c":5.09,"h":5.09,"l":4.88,"n":1572,"o":4.885,"t":"2026-03-31T04:00:00Z","v":262678,"vw":5.027764},{"c":4.92,"h":5.08,"l":4.92,"n":1643,"o":5.07,"t":"2026-04-01T04:00:00Z","v":103313,"vw":5.008346},{"c":5.02,"h":5.05,"l":4.9,"n":591,"o":4.94,"t":"2026-04-02T04:00:00Z","v":53877,"vw":4.991092},{"c":4.92,"h":5.025,"l":4.9,"n":606,"o":4.98,"t":"2026-04-06T04:00:00Z","v":69495,"vw":4.95518},{"c":4.88,"h":5.01,"l":4.87,"n":1252,"o":4.94,"t":"2026-04-07T04:00:00Z","v":110828,"vw":4.917852},{"c":4.9,"h":5.03,"l":4.88,"n":757,"o":4.97,"t":"2026-04-08T04:00:00Z","v":108652,"vw":4.942729},{"c":4.99,"h":5.02,"l":4.92,"n":361,"o":4.92,"t":"2026-04-09T04:00:00Z","v":32418,"vw":4.987512},{"c":4.99,"h":5.02,"l":4.93,"n":492,"o":4.95,"t":"2026-04-10T04:00:00Z","v":73050,"vw":4.984154},{"c":4.86,"h":5.01,"l":4.83,"n":561,"o":5.01,"t":"2026-04-13T04:00:00Z","v":108108,"vw":4.915828},{"c":4.9,"h":4.9396,"l":4.88,"n":1041,"o":4.88,"t":"2026-04-14T04:00:00Z","v":163881,"vw":4.900268},{"c":4.94,"h":4.94,"l":4.87,"n":591,"o":4.92,"t":"2026-04-15T04:00:00Z","v":79990,"vw":4.905924},{"c":4.92,"h":5.045,"l":4.9,"n":6710,"o":4.92,"t":"2026-04-16T04:00:00Z","v":354772,"vw":4.929062},{"c":4.91,"h":4.995,"l":4.89,"n":7529,"o":4.96,"t":"2026-04-17T04:00:00Z","v":268751,"vw":4.920831},{"c":4.92,"h":4.97,"l":4.9,"n":791,"o":4.92,"t":"2026-04-20T04:00:00Z","v":75649,"vw":4.926944},{"c":4.89,"h":4.96,"l":4.865,"n":577,"o":4.94,"t":"2026-04-21T04:00:00Z","v":69795,"vw":4.900958},{"c":4.88,"h":4.93,"l":4.875,"n":1358,"o":4.89,"t":"2026-04-22T04:00:00Z","v":36916,"vw":4.897485},{"c":4.85,"h":4.955,"l":4.85,"n":308,"o":4.9,"t":"2026-04-23T04:00:00Z","v":50881,"vw":4.918086},{"c":4.86,"h":4.9,"l":4.86,"n":405,"o":4.86,"t":"2026-04-24T04:00:00Z","v":33671,"vw":4.886166},{"c":4.83,"h":4.89,"l":4.83,"n":363,"o":4.86,"t":"2026-04-27T04:00:00Z","v":23859,"vw":4.853698},{"c":4.8,"h":4.88,"l":4.74,"n":417,"o":4.82,"t":"2026-04-28T04:00:00Z","v":52690,"vw":4.793398},{"c":4.78,"h":4.83,"l":4.75,"n":412,"o":4.83,"t":"2026-04-29T04:00:00Z","v":19289,"vw":4.793545},{"c":4.77,"h":4.84,"l":4.7,"n":539,"o":4.83,"t":"2026-04-30T04:00:00Z","v":38792,"vw":4.781357},{"c":4.81,"h":4.845,"l":4.7888,"n":276,"o":4.8,"t":"2026-05-01T04:00:00Z","v":26301,"vw":4.82595},{"c":4.86,"h":4.86,"l":4.81,"n":313,"o":4.81,"t":"2026-05-04T04:00:00Z","v":27532,"vw":4.852769},{"c":5.01,"h":5.03,"l":4.82,"n":1012,"o":4.85,"t":"2026-05-05T04:00:00Z","v":126730,"vw":4.934391},{"c":4.9,"h":4.99,"l":4.87,"n":958,"o":4.92,"t":"2026-05-06T04:00:00Z","v":111338,"vw":4.926997},{"c":4.97,"h":5.005,"l":4.87,"n":607,"o":4.95,"t":"2026-05-07T04:00:00Z","v":104814,"vw":4.967858},{"c":4.86,"h":4.95,"l":4.82,"n":527,"o":4.95,"t":"2026-05-08T04:00:00Z","v":29482,"vw":4.883788},{"c":4.99,"h":5,"l":4.86,"n":1422,"o":4.9,"t":"2026-05-11T04:00:00Z","v":151221,"vw":4.957882},{"c":4.85,"h":5,"l":4.82,"n":605,"o":5,"t":"2026-05-12T04:00:00Z","v":89115,"vw":4.908155},{"c":4.81,"h":4.9,"l":4.7,"n":642,"o":4.86,"t":"2026-05-13T04:00:00Z","v":66707,"vw":4.852909},{"c":5.29,"h":5.36,"l":4.84,"n":2144,"o":4.87,"t":"2026-05-14T04:00:00Z","v":354583,"vw":5.09518},{"c":4.94,"h":5.19,"l":4.74,"n":1567,"o":5.15,"t":"2026-05-15T04:00:00Z","v":252661,"vw":4.930621},{"c":5.11,"h":5.185,"l":4.99,"n":1689,"o":5.14,"t":"2026-05-18T04:00:00Z","v":244096,"vw":5.102718},{"c":4.99,"h":5.31,"l":4.81,"n":1400,"o":5.27,"t":"2026-05-19T04:00:00Z","v":188699,"vw":4.985652},{"c":5.05,"h":5.48,"l":4.955,"n":3906,"o":5.01,"t":"2026-05-20T04:00:00Z","v":876438,"vw":5.25894},{"c":4.99,"h":5.105,"l":4.95,"n":946,"o":5.1,"t":"2026-05-21T04:00:00Z","v":123208,"vw":5.033859},{"c":4.94,"h":5.02,"l":4.89,"n":1289,"o":5.01,"t":"2026-05-22T04:00:00Z","v":458382,"vw":4.950304},{"c":5.05,"h":5.09,"l":4.92,"n":2259,"o":5.012,"t":"2026-05-26T04:00:00Z","v":280880,"vw":5.006873},{"c":4.93,"h":5.04,"l":4.91,"n":968,"o":5.03,"t":"2026-05-27T04:00:00Z","v":67115,"vw":4.986826},{"c":4.9,"h":4.96,"l":4.89,"n":702,"o":4.95,"t":"2026-05-28T04:00:00Z","v":79138,"vw":4.9183},{"c":4.89,"h":4.955,"l":4.88,"n":534,"o":4.9,"t":"2026-05-29T04:00:00Z","v":52144,"vw":4.907052},{"c":4.85,"h":4.87,"l":4.8,"n":617,"o":4.86,"t":"2026-06-01T04:00:00Z","v":59431,"vw":4.837652},{"c":4.84,"h":4.89,"l":4.815,"n":513,"o":4.85,"t":"2026-06-02T04:00:00Z","v":39352,"vw":4.852713},{"c":4.85,"h":4.92,"l":4.85,"n":608,"o":4.85,"t":"2026-06-03T04:00:00Z","v":47222,"vw":4.880638},{"c":5.06,"h":5.08,"l":4.875,"n":1430,"o":4.89,"t":"2026-06-04T04:00:00Z","v":173321,"vw":4.979641},{"c":4.76,"h":5.03,"l":4.76,"n":799,"o":4.99,"t":"2026-06-05T04:00:00Z","v":69101,"vw":4.857981},{"c":4.81,"h":4.94,"l":4.75,"n":1729,"o":4.75,"t":"2026-06-08T04:00:00Z","v":213135,"vw":4.880099},{"c":4.9,"h":4.99,"l":4.82,"n":2003,"o":4.84,"t":"2026-06-09T04:00:00Z","v":207468,"vw":4.911834},{"c":4.75,"h":4.9,"l":4.75,"n":834,"o":4.85,"t":"2026-06-10T04:00:00Z","v":69307,"vw":4.817948},{"c":4.69,"h":4.83,"l":4.64,"n":947,"o":4.75,"t":"2026-06-11T04:00:00Z","v":110943,"vw":4.736117},{"c":4.7,"h":4.84,"l":4.685,"n":1475,"o":4.75,"t":"2026-06-12T04:00:00Z","v":85876,"vw":4.724928},{"c":4.7,"h":4.785,"l":4.68,"n":1633,"o":4.7,"t":"2026-06-15T04:00:00Z","v":752246,"vw":4.705493},{"c":4.67,"h":4.77,"l":4.66,"n":627,"o":4.71,"t":"2026-06-16T04:00:00Z","v":60042,"vw":4.69944},{"c":4.55,"h":4.73,"l":4.5104,"n":801,"o":4.69,"t":"2026-06-17T04:00:00Z","v":85051,"vw":4.588522},{"c":4.525,"h":4.7002,"l":4.5,"n":717,"o":4.56,"t":"2026-06-18T04:00:00Z","v":57594,"vw":4.546996},{"c":4.61,"h":4.72,"l":4.57,"n":1902,"o":4.57,"t":"2026-06-22T04:00:00Z","v":203427,"vw":4.623974},{"c":4.61,"h":4.715,"l":4.58,"n":1278,"o":4.62,"t":"2026-06-23T04:00:00Z","v":88191,"vw":4.633401},{"c":4.6,"h":4.65,"l":4.55,"n":1084,"o":4.58,"t":"2026-06-24T04:00:00Z","v":126944,"vw":4.605305},{"c":4.55,"h":4.6,"l":4.54,"n":454,"o":4.6,"t":"2026-06-25T04:00:00Z","v":49202,"vw":4.57516},{"c":4.69,"h":4.72,"l":4.535,"n":1097,"o":4.55,"t":"2026-06-26T04:00:00Z","v":195459,"vw":4.597052},{"c":4.78,"h":4.85,"l":4.61,"n":1500,"o":4.61,"t":"2026-06-29T04:00:00Z","v":141232,"vw":4.787117},{"c":4.97,"h":4.985,"l":4.6,"n":1687,"o":4.76,"t":"2026-06-30T04:00:00Z","v":547615,"vw":4.682294},{"c":4.95,"h":5.035,"l":4.9,"n":1729,"o":4.94,"t":"2026-07-01T04:00:00Z","v":141679,"vw":4.956543},{"c":4.9,"h":5.01,"l":4.8,"n":1731,"o":4.93,"t":"2026-07-02T04:00:00Z","v":195220,"vw":4.88943},{"c":4.87,"h":4.91,"l":4.75,"n":1047,"o":4.9,"t":"2026-07-06T04:00:00Z","v":90812,"vw":4.855819},{"c":4.87,"h":4.94,"l":4.82,"n":1352,"o":4.88,"t":"2026-07-07T04:00:00Z","v":109740,"vw":4.881769},{"c":4.82,"h":4.9,"l":4.81,"n":913,"o":4.9,"t":"2026-07-08T04:00:00Z","v":72262,"vw":4.850041},{"c":4.86,"h":4.88,"l":4.82,"n":718,"o":4.85,"t":"2026-07-09T04:00:00Z","v":56371,"vw":4.852981},{"c":4.85,"h":4.9,"l":4.82,"n":889,"o":4.88,"t":"2026-07-10T04:00:00Z","v":69119,"vw":4.856318},{"c":4.84,"h":4.9,"l":4.795,"n":1152,"o":4.8,"t":"2026-07-13T04:00:00Z","v":56345,"vw":4.853544},{"c":4.86,"h":4.88,"l":4.8201,"n":1071,"o":4.86,"t":"2026-07-14T04:00:00Z","v":57834,"vw":4.852132},{"c":4.86,"h":4.92,"l":4.86,"n":1130,"o":4.88,"t":"2026-07-15T04:00:00Z","v":87327,"vw":4.883768},{"c":4.8,"h":4.91,"l":4.765,"n":737,"o":4.84,"t":"2026-07-16T04:00:00Z","v":157072,"vw":4.849511},{"c":4.77,"h":4.88,"l":4.715,"n":1070,"o":4.8,"t":"2026-07-17T04:00:00Z","v":105689,"vw":4.779091},{"c":4.76,"h":4.81,"l":4.612,"n":892,"o":4.75,"t":"2026-07-20T04:00:00Z","v":83037,"vw":4.712672},{"c":4.75,"h":4.825,"l":4.72,"n":648,"o":4.8,"t":"2026-07-21T04:00:00Z","v":632468,"vw":4.757132},{"c":4.61,"h":4.8,"l":4.56,"n":1108,"o":4.77,"t":"2026-07-22T04:00:00Z","v":75437,"vw":4.646117},{"c":4.75,"h":4.8,"l":4.58,"n":999,"o":4.62,"t":"2026-07-23T04:00:00Z","v":203681,"vw":4.729341},{"c":4.52,"h":4.73,"l":4.52,"n":817,"o":4.73,"t":"2026-07-24T04:00:00Z","v":61986,"vw":4.593932},{"c":4.57,"h":4.65,"l":4.5347,"n":503,"o":4.63,"t":"2026-07-27T04:00:00Z","v":38595,"vw":4.594291},{"c":4.57,"h":4.65,"l":4.56,"n":545,"o":4.57,"t":"2026-07-28T04:00:00Z","v":31707,"vw":4.582955},{"c":4.47,"h":4.59,"l":4.425,"n":529,"o":4.59,"t":"2026-07-29T04:00:00Z","v":39767,"vw":4.478247},{"c":4.65,"h":4.81,"l":4.52,"n":1043,"o":4.52,"t":"2026-07-30T04:00:00Z","v":71018,"vw":4.660039},{"c":4.62,"h":4.75,"l":4.62,"n":639,"o":4.68,"t":"2026-07-31T04:00:00Z","v":49922,"vw":4.696874},{"c":4.67,"h":4.77,"l":4.635,"n":717,"o":4.67,"t":"2026-08-03T04:00:00Z","v":60064,"vw":4.713984},{"c":4.84,"h":4.9463,"l":4.61,"n":4530,"o":4.65,"t":"2026-08-04T04:00:00Z","v":447318,"vw":4.79605},{"c":4.75,"h":4.89,"l":4.7,"n":3154,"o":4.89,"t":"2026-08-05T04:00:00Z","v":171732,"vw":4.761486},{"c":4.7,"h":4.82,"l":4.695,"n":1666,"o":4.75,"t":"2026-08-06T04:00:00Z","v":146352,"vw":4.754386},{"c":4.89,"h":4.93,"l":4.75,"n":3819,"o":4.77,"t":"2026-08-07T04:00:00Z","v":239097,"vw":4.842899},{"c":4.69,"h":4.9,"l":4.67,"n":1388,"o":4.9,"t":"2026-08-10T04:00:00Z","v":78659,"vw":4.743867},{"c":4.83,"h":4.88,"l":4.79,"n":902,"o":4.8,"t":"2026-08-11T04:00:00Z","v":79715,"vw":4.815579},{"c":4.76,"h":4.86,"l":4.75,"n":636,"o":4.84,"t":"2026-08-12T04:00:00Z","v":49167,"vw":4.811459},{"c":4.83,"h":4.85,"l":4.73,"n":625,"o":4.73,"t":"2026-08-13T04:00:00Z","v":68940,"vw":4.808055},{"c":4.735,"h":4.87,"l":4.69,"n":645,"o":4.82,"t":"2026-08-14T04:00:00Z","v":47266,"vw":4.787052},{"c":4.77,"h":4.8,"l":4.655,"n":2409,"o":4.667,"t":"2026-08-17T04:00:00Z","v":164847,"vw":4.734966},{"c":4.66,"h":4.82,"l":4.56,"n":1586,"o":4.74,"t":"2026-08-18T04:00:00Z","v":175565,"vw":4.655338},{"c":4.68,"h":4.79,"l":4.62,"n":1692,"o":4.66,"t":"2026-08-19T04:00:00Z","v":156052,"vw":4.689036},{"c":4.56,"h":4.7,"l":4.5464,"n":603,"o":4.67,"t":"2026-08-20T04:00:00Z","v":49665,"vw":4.592585},{"c":4.6,"h":4.61,"l":4.52,"n":449,"o":4.55,"t":"2026-08-21T04:00:00Z","v":54689,"vw":4.58248},{"c":4.57,"h":4.64,"l":4.55,"n":747,"o":4.62,"t":"2026-08-24T04:00:00Z","v":70296,"vw":4.590538},{"c":4.53,"h":4.65,"l":4.53,"n":758,"o":4.55,"t":"2026-08-25T04:00:00Z","v":72703,"vw":4.57205},{"c":4.55,"h":4.68,"l":4.53,"n":748,"o":4.56,"t":"2026-08-26T04:00:00Z","v":73927,"vw":4.587415},{"c":4.56,"h":4.76,"l":4.54,"n":758,"o":4.54,"t":"2026-08-27T04:00:00Z","v":84935,"vw":4.598268},{"c":4.61,"h":4.6796,"l":4.56,"n":1077,"o":4.6,"t":"2026-08-28T04:00:00Z","v":102016,"vw":4.604115},{"c":4.56,"h":4.71,"l":4.56,"n":1057,"o":4.6,"t":"2026-08-31T04:00:00Z","v":103265,"vw":4.616093},{"c":4.47,"h":4.58,"l":4.46,"n":512,"o":4.57,"t":"2026-09-01T04:00:00Z","v":49918,"vw":4.521172},{"c":4.36,"h":4.52,"l":4.32,"n":689,"o":4.47,"t":"2026-09-02T04:00:00Z","v":67160,"vw":4.407566},{"c":4.61,"h":4.61,"l":4.39,"n":839,"o":4.39,"t":"2026-09-03T04:00:00Z","v":112136,"vw":4.494598},{"c":4.52,"h":4.61,"l":4.51,"n":604,"o":4.61,"t":"2026-09-04T04:00:00Z","v":34029,"vw":4.55211},{"c":4.52,"h":4.63,"l":4.41,"n":1051,"o":4.59,"t":"2026-09-08T04:00:00Z","v":101458,"vw":4.518424},{"c":4.59,"h":4.66,"l":4.5,"n":1797,"o":4.58,"t":"2026-09-09T04:00:00Z","v":145010,"vw":4.574777},{"c":4.49,"h":4.68,"l":4.29,"n":1690,"o":4.51,"t":"2026-09-10T04:00:00Z","v":172723,"vw":4.467231},{"c":4.27,"h":4.49,"l":4.19,"n":1268,"o":4.49,"t":"2026-09-11T04:00:00Z","v":152011,"vw":4.279379},{"c":4.16,"h":4.29,"l":4.11,"n":1321,"o":4.26,"t":"2026-09-14T04:00:00Z","v":133355,"vw":4.188932},{"c":4.26,"h":4.3,"l":4.11,"n":1790,"o":4.18,"t":"2026-09-15T04:00:00Z","v":160505,"vw":4.204637},{"c":4.24,"h":4.415,"l":4.22,"n":1641,"o":4.31,"t":"2026-09-16T04:00:00Z","v":152710,"vw":4.307667},{"c":4.24,"h":4.345,"l":4.19,"n":1129,"o":4.26,"t":"2026-09-17T04:00:00Z","v":86445,"vw":4.246749},{"c":4.2,"h":4.28,"l":4.17,"n":1189,"o":4.26,"t":"2026-09-18T04:00:00Z","v":154627,"vw":4.211986},{"c":4.18,"h":4.24,"l":4.14,"n":867,"o":4.22,"t":"2026-09-21T04:00:00Z","v":107461,"vw":4.192062},{"c":4.23,"h":4.28,"l":4.13,"n":1610,"o":4.2,"t":"2026-09-22T04:00:00Z","v":215148,"vw":4.216181},{"c":4.21,"h":4.305,"l":4.2,"n":1859,"o":4.21,"t":"2026-09-23T04:00:00Z","v":769138,"vw":4.206725},{"c":4.15,"h":4.24,"l":4.0501,"n":938,"o":4.21,"t":"2026-09-24T04:00:00Z","v":172205,"vw":4.144963},{"c":4.18,"h":4.22,"l":4.09,"n":1197,"o":4.15,"t":"2026-09-25T04:00:00Z","v":109845,"vw":4.184783},{"c":4.17,"h":4.31,"l":4.16,"n":1513,"o":4.22,"t":"2026-09-28T04:00:00Z","v":193605,"vw":4.236505},{"c":4.13,"h":4.195,"l":4.105,"n":615,"o":4.16,"t":"2026-09-29T04:00:00Z","v":73687,"vw":4.149707},{"c":4.33,"h":4.34,"l":4.105,"n":1934,"o":4.14,"t":"2026-09-30T04:00:00Z","v":460390,"vw":4.191248},{"c":4.25,"h":4.36,"l":4.18,"n":1092,"o":4.36,"t":"2026-10-01T04:00:00Z","v":152531,"vw":4.24222},{"c":4.33,"h":4.36,"l":4.23,"n":1275,"o":4.24,"t":"2026-10-02T04:00:00Z","v":141670,"vw":4.303941},{"c":4.58,"h":4.65,"l":4.29,"n":2130,"o":4.3,"t":"2026-10-05T04:00:00Z","v":249343,"vw":4.513244},{"c":4.67,"h":4.7799,"l":4.5,"n":1668,"o":4.56,"t":"2026-10-06T04:00:00Z","v":180001,"vw":4.685258},{"c":4.69,"h":4.76,"l":4.5,"n":2824,"o":4.66,"t":"2026-10-07T04:00:00Z","v":415892,"vw":4.642868},{"c":4.72,"h":4.87,"l":4.63,"n":1980,"o":4.87,"t":"2026-10-08T04:00:00Z","v":272124,"vw":4.717973},{"c":4.68,"h":4.84,"l":4.66,"n":1413,"o":4.76,"t":"2026-10-09T04:00:00Z","v":212503,"vw":4.724286},{"c":4.92,"h":4.98,"l":4.7,"n":2573,"o":4.71,"t":"2026-10-12T04:00:00Z","v":890938,"vw":4.87199},{"c":4.71,"h":4.94,"l":4.71,"n":1414,"o":4.89,"t":"2026-10-13T04:00:00Z","v":190050,"vw":4.789498},{"c":4.47,"h":4.7276,"l":4.45,"n":1621,"o":4.7,"t":"2026-10-14T04:00:00Z","v":132188,"vw":4.513382},{"c":4.45,"h":4.5,"l":4.35,"n":2078,"o":4.45,"t":"2026-10-15T04:00:00Z","v":251333,"vw":4.416023},{"c":4.45,"h":4.59,"l":4.43,"n":1327,"o":4.46,"t":"2026-10-16T04:00:00Z","v":199809,"vw":4.4819},{"c":4.36,"h":4.6865,"l":4.36,"n":2303,"o":4.52,"t":"2026-10-19T04:00:00Z","v":136678,"vw":4.396735},{"c":4.3,"h":4.39,"l":4.2621,"n":1555,"o":4.37,"t":"2026-10-20T04:00:00Z","v":147057,"vw":4.317331},{"c":4.3,"h":4.38,"l":4.27,"n":1512,"o":4.31,"t":"2026-10-21T04:00:00Z","v":161322,"vw":4.303115},{"c":4.2,"h":4.39,"l":4.14,"n":1786,"o":4.25,"t":"2026-10-22T04:00:00Z","v":189889,"vw":4.194097}],"volatilityBars":[{"c":4.57,"h":4.6,"l":4.54,"n":95,"o":4.55,"t":"2026-08-25T13:30:00Z","v":13683,"vw":4.568803},{"c":4.545,"h":4.58,"l":4.54,"n":47,"o":4.565,"t":"2026-08-25T13:45:00Z","v":2093,"vw":4.561078},{"c":4.605,"h":4.63,"l":4.56,"n":201,"o":4.57,"t":"2026-08-25T14:00:00Z","v":18633,"vw":4.585171},{"c":4.565,"h":4.57,"l":4.56,"n":18,"o":4.56,"t":"2026-08-25T14:15:00Z","v":971,"vw":4.565833},{"c":4.65,"h":4.65,"l":4.6,"n":12,"o":4.6,"t":"2026-08-25T14:30:00Z","v":1750,"vw":4.640667},{"c":4.59,"h":4.59,"l":4.58,"n":11,"o":4.58,"t":"2026-08-25T14:45:00Z","v":477,"vw":4.5825},{"c":4.585,"h":4.6,"l":4.585,"n":6,"o":4.6,"t":"2026-08-25T15:30:00Z","v":428,"vw":4.591667},{"c":4.59,"h":4.59,"l":4.55,"n":28,"o":4.584,"t":"2026-08-25T15:45:00Z","v":9169,"vw":4.562287},{"c":4.57,"h":4.585,"l":4.57,"n":3,"o":4.585,"t":"2026-08-25T16:00:00Z","v":443,"vw":4.576772},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-08-25T16:30:00Z","v":100,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-25T16:45:00Z","v":100,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-08-25T17:00:00Z","v":216,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-08-25T17:15:00Z","v":100,"vw":4.64},{"c":4.61,"h":4.64,"l":4.56,"n":14,"o":4.64,"t":"2026-08-25T17:30:00Z","v":4903,"vw":4.582732},{"c":4.63,"h":4.65,"l":4.61,"n":12,"o":4.65,"t":"2026-08-25T17:45:00Z","v":669,"vw":4.623393},{"c":4.56,"h":4.6,"l":4.56,"n":13,"o":4.6,"t":"2026-08-25T18:00:00Z","v":1206,"vw":4.570762},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-08-25T18:15:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.53,"n":20,"o":4.54,"t":"2026-08-25T18:30:00Z","v":4668,"vw":4.550079},{"c":4.56,"h":4.56,"l":4.555,"n":8,"o":4.56,"t":"2026-08-25T18:45:00Z","v":747,"vw":4.558165},{"c":4.56,"h":4.56,"l":4.56,"n":6,"o":4.56,"t":"2026-08-25T19:00:00Z","v":367,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":17,"o":4.56,"t":"2026-08-25T19:30:00Z","v":1166,"vw":4.56},{"c":4.535,"h":4.56,"l":4.53,"n":71,"o":4.56,"t":"2026-08-25T19:45:00Z","v":5062,"vw":4.544684},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-08-25T20:00:00Z","v":1093,"vw":4.53},{"c":4.58,"h":4.65,"l":4.56,"n":10,"o":4.56,"t":"2026-08-26T13:30:00Z","v":1067,"vw":4.577693},{"c":4.65,"h":4.665,"l":4.55,"n":62,"o":4.58,"t":"2026-08-26T13:45:00Z","v":10086,"vw":4.585699},{"c":4.64,"h":4.67,"l":4.595,"n":72,"o":4.65,"t":"2026-08-26T14:00:00Z","v":7084,"vw":4.654044},{"c":4.6,"h":4.63,"l":4.6,"n":11,"o":4.63,"t":"2026-08-26T14:15:00Z","v":1447,"vw":4.624676},{"c":4.66,"h":4.67,"l":4.63,"n":53,"o":4.63,"t":"2026-08-26T14:30:00Z","v":4327,"vw":4.655697},{"c":4.63,"h":4.68,"l":4.63,"n":10,"o":4.68,"t":"2026-08-26T14:45:00Z","v":751,"vw":4.651452},{"c":4.575,"h":4.64,"l":4.57,"n":51,"o":4.64,"t":"2026-08-26T15:00:00Z","v":12406,"vw":4.581191},{"c":4.57,"h":4.6,"l":4.57,"n":113,"o":4.575,"t":"2026-08-26T15:15:00Z","v":8647,"vw":4.581717},{"c":4.59,"h":4.59,"l":4.57,"n":8,"o":4.57,"t":"2026-08-26T15:30:00Z","v":389,"vw":4.58},{"c":4.59,"h":4.6,"l":4.59,"n":4,"o":4.6,"t":"2026-08-26T15:45:00Z","v":502,"vw":4.59498},{"c":4.58,"h":4.6,"l":4.58,"n":10,"o":4.59,"t":"2026-08-26T16:00:00Z","v":925,"vw":4.584425},{"c":4.58,"h":4.58,"l":4.56,"n":4,"o":4.56,"t":"2026-08-26T16:15:00Z","v":1300,"vw":4.563333},{"c":4.58,"h":4.58,"l":4.57,"n":2,"o":4.57,"t":"2026-08-26T16:30:00Z","v":200,"vw":4.575},{"c":4.55,"h":4.6,"l":4.55,"n":19,"o":4.6,"t":"2026-08-26T16:45:00Z","v":4757,"vw":4.560668},{"c":4.57,"h":4.57,"l":4.53,"n":11,"o":4.55,"t":"2026-08-26T17:00:00Z","v":1218,"vw":4.549595},{"c":4.5686,"h":4.57,"l":4.5686,"n":3,"o":4.57,"t":"2026-08-26T17:15:00Z","v":400,"vw":4.5693},{"c":4.56,"h":4.57,"l":4.56,"n":21,"o":4.5628,"t":"2026-08-26T17:30:00Z","v":1942,"vw":4.563263},{"c":4.5641,"h":4.5641,"l":4.5641,"n":1,"o":4.5641,"t":"2026-08-26T17:45:00Z","v":500,"vw":4.5641},{"c":4.55,"h":4.55,"l":4.55,"n":10,"o":4.55,"t":"2026-08-26T18:15:00Z","v":1297,"vw":4.55},{"c":4.535,"h":4.535,"l":4.53,"n":6,"o":4.53,"t":"2026-08-26T18:45:00Z","v":535,"vw":4.533958},{"c":4.55,"h":4.55,"l":4.55,"n":17,"o":4.55,"t":"2026-08-26T19:00:00Z","v":825,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-08-26T19:15:00Z","v":100,"vw":4.55},{"c":4.56,"h":4.56,"l":4.545,"n":57,"o":4.55,"t":"2026-08-26T19:30:00Z","v":2110,"vw":4.554063},{"c":4.55,"h":4.57,"l":4.54,"n":53,"o":4.57,"t":"2026-08-26T19:45:00Z","v":4788,"vw":4.562813},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-08-26T20:00:00Z","v":654,"vw":4.55},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-08-26T20:15:00Z","v":500,"vw":4.64},{"c":4.4327,"h":4.4327,"l":4.4327,"n":1,"o":4.4327,"t":"2026-08-26T20:30:00Z","v":2000,"vw":4.4327},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-26T20:45:00Z","v":100,"vw":4.63},{"c":4.65,"h":4.76,"l":4.54,"n":25,"o":4.54,"t":"2026-08-27T13:30:00Z","v":4735,"vw":4.599256},{"c":4.6,"h":4.67,"l":4.6,"n":14,"o":4.61,"t":"2026-08-27T14:15:00Z","v":2879,"vw":4.608328},{"c":4.56,"h":4.71,"l":4.56,"n":49,"o":4.66,"t":"2026-08-27T14:30:00Z","v":15305,"vw":4.645367},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-08-27T14:45:00Z","v":259,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-08-27T15:00:00Z","v":255,"vw":4.61},{"c":4.6,"h":4.6041,"l":4.6,"n":24,"o":4.6,"t":"2026-08-27T15:45:00Z","v":1967,"vw":4.600528},{"c":4.595,"h":4.6,"l":4.59,"n":12,"o":4.59,"t":"2026-08-27T16:00:00Z","v":973,"vw":4.592143},{"c":4.605,"h":4.605,"l":4.605,"n":6,"o":4.605,"t":"2026-08-27T16:30:00Z","v":515,"vw":4.605},{"c":4.6,"h":4.605,"l":4.59,"n":19,"o":4.605,"t":"2026-08-27T16:45:00Z","v":1930,"vw":4.6},{"c":4.59,"h":4.595,"l":4.59,"n":5,"o":4.59,"t":"2026-08-27T17:00:00Z","v":626,"vw":4.593333},{"c":4.595,"h":4.6,"l":4.59,"n":19,"o":4.595,"t":"2026-08-27T17:15:00Z","v":2892,"vw":4.597422},{"c":4.6,"h":4.6,"l":4.595,"n":12,"o":4.595,"t":"2026-08-27T17:30:00Z","v":2353,"vw":4.595213},{"c":4.57,"h":4.595,"l":4.57,"n":26,"o":4.595,"t":"2026-08-27T17:45:00Z","v":5318,"vw":4.581194},{"c":4.57,"h":4.57,"l":4.57,"n":9,"o":4.57,"t":"2026-08-27T18:00:00Z","v":652,"vw":4.57},{"c":4.57,"h":4.575,"l":4.57,"n":7,"o":4.57,"t":"2026-08-27T18:15:00Z","v":830,"vw":4.571214},{"c":4.575,"h":4.575,"l":4.57,"n":9,"o":4.57,"t":"2026-08-27T18:30:00Z","v":803,"vw":4.570637},{"c":4.58,"h":4.59,"l":4.54,"n":168,"o":4.58,"t":"2026-08-27T18:45:00Z","v":15337,"vw":4.570404},{"c":4.6,"h":4.61,"l":4.6,"n":23,"o":4.6,"t":"2026-08-27T19:00:00Z","v":966,"vw":4.602},{"c":4.605,"h":4.605,"l":4.56,"n":56,"o":4.6,"t":"2026-08-27T19:15:00Z","v":4303,"vw":4.575162},{"c":4.595,"h":4.6033,"l":4.585,"n":29,"o":4.585,"t":"2026-08-27T19:30:00Z","v":5804,"vw":4.593275},{"c":4.585,"h":4.615,"l":4.58,"n":77,"o":4.595,"t":"2026-08-27T19:45:00Z","v":13319,"vw":4.587576},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-08-27T20:00:00Z","v":869,"vw":4.56},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-27T23:30:00Z","v":250,"vw":4.65},{"c":4.6796,"h":4.6796,"l":4.6,"n":6,"o":4.6,"t":"2026-08-28T13:30:00Z","v":4726,"vw":4.607517},{"c":4.56,"h":4.615,"l":4.56,"n":3,"o":4.615,"t":"2026-08-28T14:00:00Z","v":410,"vw":4.60125},{"c":4.575,"h":4.6,"l":4.57,"n":25,"o":4.6,"t":"2026-08-28T14:15:00Z","v":3979,"vw":4.591842},{"c":4.58,"h":4.58,"l":4.575,"n":22,"o":4.575,"t":"2026-08-28T14:30:00Z","v":1849,"vw":4.575294},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-08-28T14:45:00Z","v":200,"vw":4.58},{"c":4.61,"h":4.65,"l":4.61,"n":32,"o":4.63,"t":"2026-08-28T15:00:00Z","v":3140,"vw":4.6246},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-08-28T15:15:00Z","v":100,"vw":4.59},{"c":4.64,"h":4.64,"l":4.6,"n":25,"o":4.615,"t":"2026-08-28T15:30:00Z","v":1418,"vw":4.620595},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-08-28T15:45:00Z","v":117,"vw":4.62},{"c":4.635,"h":4.64,"l":4.62,"n":9,"o":4.64,"t":"2026-08-28T16:00:00Z","v":1591,"vw":4.633316},{"c":4.63,"h":4.64,"l":4.615,"n":19,"o":4.635,"t":"2026-08-28T16:15:00Z","v":3796,"vw":4.632222},{"c":4.62,"h":4.64,"l":4.61,"n":22,"o":4.62,"t":"2026-08-28T16:30:00Z","v":2142,"vw":4.629215},{"c":4.63,"h":4.63,"l":4.625,"n":8,"o":4.63,"t":"2026-08-28T16:45:00Z","v":1415,"vw":4.629348},{"c":4.61,"h":4.61,"l":4.58,"n":72,"o":4.61,"t":"2026-08-28T17:15:00Z","v":6561,"vw":4.601381},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-08-28T17:30:00Z","v":303,"vw":4.61},{"c":4.62,"h":4.62,"l":4.61,"n":10,"o":4.61,"t":"2026-08-28T17:45:00Z","v":3762,"vw":4.6111},{"c":4.61,"h":4.6298,"l":4.61,"n":4,"o":4.62,"t":"2026-08-28T18:00:00Z","v":364,"vw":4.621343},{"c":4.6,"h":4.62,"l":4.6,"n":62,"o":4.61,"t":"2026-08-28T18:15:00Z","v":9945,"vw":4.605237},{"c":4.605,"h":4.62,"l":4.6,"n":61,"o":4.6,"t":"2026-08-28T18:45:00Z","v":8769,"vw":4.603931},{"c":4.605,"h":4.61,"l":4.595,"n":15,"o":4.61,"t":"2026-08-28T19:00:00Z","v":1249,"vw":4.602271},{"c":4.59,"h":4.605,"l":4.59,"n":25,"o":4.605,"t":"2026-08-28T19:15:00Z","v":1843,"vw":4.60238},{"c":4.59,"h":4.615,"l":4.59,"n":28,"o":4.6,"t":"2026-08-28T19:30:00Z","v":1796,"vw":4.599167},{"c":4.6,"h":4.61,"l":4.58,"n":463,"o":4.5975,"t":"2026-08-28T19:45:00Z","v":35933,"vw":4.595047},{"c":4.67,"h":4.67,"l":4.52,"n":11,"o":4.61,"t":"2026-08-28T20:00:00Z","v":4991,"vw":4.614429},{"c":4.71,"h":4.71,"l":4.6,"n":124,"o":4.6,"t":"2026-08-31T13:30:00Z","v":19726,"vw":4.65775},{"c":4.63,"h":4.66,"l":4.63,"n":6,"o":4.66,"t":"2026-08-31T13:45:00Z","v":3572,"vw":4.654224},{"c":4.67,"h":4.7,"l":4.63,"n":92,"o":4.63,"t":"2026-08-31T14:00:00Z","v":7654,"vw":4.673719},{"c":4.62,"h":4.64,"l":4.58,"n":91,"o":4.64,"t":"2026-08-31T14:15:00Z","v":15464,"vw":4.601635},{"c":4.6,"h":4.63,"l":4.6,"n":24,"o":4.63,"t":"2026-08-31T14:30:00Z","v":3362,"vw":4.608521},{"c":4.59,"h":4.67,"l":4.59,"n":86,"o":4.63,"t":"2026-08-31T14:45:00Z","v":9524,"vw":4.630867},{"c":4.63,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-08-31T15:00:00Z","v":481,"vw":4.623333},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-08-31T15:45:00Z","v":570,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-08-31T16:00:00Z","v":100,"vw":4.6},{"c":4.6092,"h":4.6228,"l":4.59,"n":7,"o":4.6228,"t":"2026-08-31T16:15:00Z","v":626,"vw":4.604056},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-08-31T16:30:00Z","v":114,"vw":4.61},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-08-31T16:45:00Z","v":100,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":14,"o":4.59,"t":"2026-08-31T17:15:00Z","v":3613,"vw":4.59},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-08-31T18:00:00Z","v":276,"vw":4.61},{"c":4.615,"h":4.615,"l":4.615,"n":1,"o":4.615,"t":"2026-08-31T18:15:00Z","v":137,"vw":4.615},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-08-31T18:45:00Z","v":100,"vw":4.63},{"c":4.58,"h":4.63,"l":4.58,"n":94,"o":4.63,"t":"2026-08-31T19:00:00Z","v":10794,"vw":4.586913},{"c":4.585,"h":4.585,"l":4.58,"n":42,"o":4.58,"t":"2026-08-31T19:15:00Z","v":3817,"vw":4.58064},{"c":4.58,"h":4.585,"l":4.58,"n":61,"o":4.58,"t":"2026-08-31T19:30:00Z","v":2844,"vw":4.581135},{"c":4.56,"h":4.58,"l":4.56,"n":227,"o":4.58,"t":"2026-08-31T19:45:00Z","v":13438,"vw":4.572915},{"c":4.65,"h":4.65,"l":4.56,"n":6,"o":4.56,"t":"2026-08-31T20:00:00Z","v":3459,"vw":4.563045},{"c":4.517,"h":4.58,"l":4.517,"n":30,"o":4.57,"t":"2026-09-01T13:30:00Z","v":10594,"vw":4.56312},{"c":4.57,"h":4.57,"l":4.57,"n":14,"o":4.57,"t":"2026-09-01T13:45:00Z","v":1596,"vw":4.57},{"c":4.5728,"h":4.5728,"l":4.5728,"n":1,"o":4.5728,"t":"2026-09-01T14:15:00Z","v":106,"vw":4.5728},{"c":4.55,"h":4.565,"l":4.55,"n":14,"o":4.565,"t":"2026-09-01T14:30:00Z","v":1375,"vw":4.562414},{"c":4.53,"h":4.55,"l":4.53,"n":6,"o":4.55,"t":"2026-09-01T15:00:00Z","v":561,"vw":4.534},{"c":4.55,"h":4.55,"l":4.53,"n":3,"o":4.53,"t":"2026-09-01T15:45:00Z","v":772,"vw":4.532597},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-01T16:15:00Z","v":396,"vw":4.53},{"c":4.53,"h":4.55,"l":4.53,"n":24,"o":4.53,"t":"2026-09-01T17:00:00Z","v":6378,"vw":4.53054},{"c":4.548,"h":4.548,"l":4.548,"n":5,"o":4.548,"t":"2026-09-01T17:30:00Z","v":264,"vw":4.548},{"c":4.51,"h":4.53,"l":4.51,"n":20,"o":4.53,"t":"2026-09-01T18:00:00Z","v":2898,"vw":4.518277},{"c":4.515,"h":4.515,"l":4.4995,"n":35,"o":4.51,"t":"2026-09-01T18:15:00Z","v":11360,"vw":4.500883},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-09-01T18:30:00Z","v":1000,"vw":4.495},{"c":4.48,"h":4.49,"l":4.46,"n":21,"o":4.49,"t":"2026-09-01T18:45:00Z","v":2872,"vw":4.477416},{"c":4.485,"h":4.485,"l":4.4795,"n":5,"o":4.4795,"t":"2026-09-01T19:00:00Z","v":302,"vw":4.48225},{"c":4.47,"h":4.48,"l":4.46,"n":54,"o":4.48,"t":"2026-09-01T19:45:00Z","v":2310,"vw":4.471092},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-09-01T20:00:00Z","v":3262,"vw":4.47},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-02T11:00:00Z","v":650,"vw":4.27},{"c":4.43,"h":4.52,"l":4.42,"n":52,"o":4.47,"t":"2026-09-02T13:30:00Z","v":17297,"vw":4.446632},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-09-02T13:45:00Z","v":800,"vw":4.41},{"c":4.41,"h":4.45,"l":4.41,"n":4,"o":4.45,"t":"2026-09-02T14:00:00Z","v":501,"vw":4.42},{"c":4.4563,"h":4.47,"l":4.44,"n":13,"o":4.45,"t":"2026-09-02T14:15:00Z","v":1661,"vw":4.451277},{"c":4.43,"h":4.455,"l":4.43,"n":19,"o":4.43,"t":"2026-09-02T14:30:00Z","v":1818,"vw":4.441039},{"c":4.4,"h":4.44,"l":4.4,"n":25,"o":4.44,"t":"2026-09-02T14:45:00Z","v":16717,"vw":4.408905},{"c":4.355,"h":4.42,"l":4.35,"n":60,"o":4.36,"t":"2026-09-02T15:00:00Z","v":4289,"vw":4.389179},{"c":4.36,"h":4.36,"l":4.35,"n":11,"o":4.35,"t":"2026-09-02T15:15:00Z","v":553,"vw":4.353472},{"c":4.33,"h":4.33,"l":4.32,"n":10,"o":4.32,"t":"2026-09-02T15:30:00Z","v":604,"vw":4.323117},{"c":4.34,"h":4.34,"l":4.32,"n":91,"o":4.335,"t":"2026-09-02T15:45:00Z","v":4807,"vw":4.330486},{"c":4.355,"h":4.375,"l":4.34,"n":39,"o":4.348,"t":"2026-09-02T16:15:00Z","v":3276,"vw":4.357104},{"c":4.355,"h":4.355,"l":4.355,"n":1,"o":4.355,"t":"2026-09-02T16:45:00Z","v":171,"vw":4.355},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-02T17:00:00Z","v":100,"vw":4.33},{"c":4.375,"h":4.375,"l":4.335,"n":27,"o":4.335,"t":"2026-09-02T17:15:00Z","v":3639,"vw":4.348},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-02T19:00:00Z","v":188,"vw":4.38},{"c":4.39,"h":4.4,"l":4.38,"n":10,"o":4.38,"t":"2026-09-02T19:15:00Z","v":728,"vw":4.390072},{"c":4.36,"h":4.4,"l":4.35,"n":92,"o":4.4,"t":"2026-09-02T19:45:00Z","v":2977,"vw":4.372251},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-09-02T20:00:00Z","v":1390,"vw":4.36},{"c":4.42,"h":4.42,"l":4.39,"n":16,"o":4.39,"t":"2026-09-03T13:30:00Z","v":8103,"vw":4.391354},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-09-03T14:00:00Z","v":3185,"vw":4.46},{"c":4.4562,"h":4.4562,"l":4.4562,"n":1,"o":4.4562,"t":"2026-09-03T14:15:00Z","v":500,"vw":4.4562},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-03T14:30:00Z","v":100,"vw":4.46},{"c":4.45,"h":4.488,"l":4.45,"n":9,"o":4.48,"t":"2026-09-03T14:45:00Z","v":1422,"vw":4.473313},{"c":4.47,"h":4.47,"l":4.44,"n":3,"o":4.44,"t":"2026-09-03T15:00:00Z","v":213,"vw":4.455},{"c":4.468,"h":4.468,"l":4.46,"n":7,"o":4.46,"t":"2026-09-03T15:15:00Z","v":655,"vw":4.465396},{"c":4.47,"h":4.47,"l":4.46,"n":3,"o":4.46,"t":"2026-09-03T15:30:00Z","v":1173,"vw":4.460915},{"c":4.49,"h":4.5,"l":4.47,"n":37,"o":4.48,"t":"2026-09-03T15:45:00Z","v":3454,"vw":4.4926},{"c":4.46,"h":4.46,"l":4.45,"n":15,"o":4.455,"t":"2026-09-03T16:00:00Z","v":4402,"vw":4.454716},{"c":4.46,"h":4.46,"l":4.4506,"n":2,"o":4.4506,"t":"2026-09-03T16:15:00Z","v":400,"vw":4.45295},{"c":4.448,"h":4.45,"l":4.4401,"n":28,"o":4.45,"t":"2026-09-03T16:30:00Z","v":2841,"vw":4.446721},{"c":4.46,"h":4.46,"l":4.44,"n":24,"o":4.44,"t":"2026-09-03T16:45:00Z","v":1685,"vw":4.449685},{"c":4.445,"h":4.465,"l":4.445,"n":8,"o":4.465,"t":"2026-09-03T17:00:00Z","v":1956,"vw":4.460581},{"c":4.47,"h":4.505,"l":4.47,"n":30,"o":4.47,"t":"2026-09-03T17:15:00Z","v":12533,"vw":4.498565},{"c":4.47,"h":4.5,"l":4.47,"n":85,"o":4.47,"t":"2026-09-03T17:30:00Z","v":12739,"vw":4.491735},{"c":4.4899,"h":4.49,"l":4.445,"n":15,"o":4.48,"t":"2026-09-03T17:45:00Z","v":1131,"vw":4.475384},{"c":4.48,"h":4.495,"l":4.48,"n":3,"o":4.495,"t":"2026-09-03T18:00:00Z","v":500,"vw":4.490071},{"c":4.4737,"h":4.485,"l":4.4731,"n":16,"o":4.48,"t":"2026-09-03T18:15:00Z","v":925,"vw":4.475937},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-09-03T18:30:00Z","v":1629,"vw":4.475},{"c":4.4538,"h":4.465,"l":4.4538,"n":14,"o":4.465,"t":"2026-09-03T19:00:00Z","v":540,"vw":4.456852},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-03T19:15:00Z","v":164,"vw":4.47},{"c":4.49,"h":4.52,"l":4.47,"n":70,"o":4.47,"t":"2026-09-03T19:30:00Z","v":10283,"vw":4.489905},{"c":4.57,"h":4.6,"l":4.495,"n":222,"o":4.495,"t":"2026-09-03T19:45:00Z","v":35399,"vw":4.540492},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-03T20:00:00Z","v":1399,"vw":4.61},{"c":4.64,"h":4.645,"l":4.64,"n":4,"o":4.645,"t":"2026-09-04T11:00:00Z","v":210,"vw":4.6425},{"c":4.6,"h":4.61,"l":4.6,"n":13,"o":4.61,"t":"2026-09-04T13:30:00Z","v":2171,"vw":4.60481},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-04T15:00:00Z","v":200,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":9,"o":4.57,"t":"2026-09-04T15:30:00Z","v":407,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":10,"o":4.57,"t":"2026-09-04T16:00:00Z","v":781,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-09-04T16:15:00Z","v":683,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-04T16:30:00Z","v":100,"vw":4.55},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-09-04T16:45:00Z","v":103,"vw":4.555},{"c":4.565,"h":4.5695,"l":4.565,"n":26,"o":4.5695,"t":"2026-09-04T17:00:00Z","v":898,"vw":4.56875},{"c":4.54,"h":4.565,"l":4.54,"n":11,"o":4.565,"t":"2026-09-04T17:15:00Z","v":1044,"vw":4.55},{"c":4.55,"h":4.57,"l":4.5301,"n":40,"o":4.57,"t":"2026-09-04T17:30:00Z","v":6130,"vw":4.537646},{"c":4.545,"h":4.57,"l":4.545,"n":27,"o":4.5696,"t":"2026-09-04T17:45:00Z","v":3585,"vw":4.564172},{"c":4.56,"h":4.56,"l":4.55,"n":4,"o":4.55,"t":"2026-09-04T18:00:00Z","v":1159,"vw":4.550934},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-09-04T18:30:00Z","v":481,"vw":4.55},{"c":4.55,"h":4.56,"l":4.55,"n":7,"o":4.56,"t":"2026-09-04T18:45:00Z","v":441,"vw":4.55619},{"c":4.56,"h":4.56,"l":4.56,"n":12,"o":4.56,"t":"2026-09-04T19:00:00Z","v":724,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-04T19:30:00Z","v":120,"vw":4.56},{"c":4.52,"h":4.56,"l":4.51,"n":179,"o":4.55,"t":"2026-09-04T19:45:00Z","v":10366,"vw":4.540471},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-09-04T20:00:00Z","v":945,"vw":4.52},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-04T22:30:00Z","v":202,"vw":4.48},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-08T11:00:00Z","v":110,"vw":4.6},{"c":4.65,"h":4.65,"l":4.6,"n":10,"o":4.6,"t":"2026-09-08T13:15:00Z","v":713,"vw":4.628632},{"c":4.55,"h":4.63,"l":4.53,"n":59,"o":4.59,"t":"2026-09-08T13:30:00Z","v":16064,"vw":4.580846},{"c":4.54,"h":4.54,"l":4.51,"n":33,"o":4.522,"t":"2026-09-08T13:45:00Z","v":3579,"vw":4.523},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-08T14:15:00Z","v":300,"vw":4.53},{"c":4.515,"h":4.55,"l":4.515,"n":23,"o":4.55,"t":"2026-09-08T14:30:00Z","v":2246,"vw":4.529438},{"c":4.45,"h":4.54,"l":4.45,"n":107,"o":4.5162,"t":"2026-09-08T14:45:00Z","v":17718,"vw":4.500925},{"c":4.48,"h":4.48,"l":4.425,"n":82,"o":4.4375,"t":"2026-09-08T15:00:00Z","v":6081,"vw":4.446293},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-09-08T15:15:00Z","v":257,"vw":4.46},{"c":4.455,"h":4.455,"l":4.455,"n":1,"o":4.455,"t":"2026-09-08T15:30:00Z","v":215,"vw":4.455},{"c":4.44,"h":4.46,"l":4.44,"n":8,"o":4.455,"t":"2026-09-08T15:45:00Z","v":859,"vw":4.455736},{"c":4.435,"h":4.4599,"l":4.435,"n":15,"o":4.45,"t":"2026-09-08T16:00:00Z","v":1213,"vw":4.448198},{"c":4.435,"h":4.44,"l":4.435,"n":8,"o":4.435,"t":"2026-09-08T16:15:00Z","v":521,"vw":4.4375},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-08T16:30:00Z","v":131,"vw":4.44},{"c":4.52,"h":4.52,"l":4.41,"n":65,"o":4.41,"t":"2026-09-08T16:45:00Z","v":9741,"vw":4.473864},{"c":4.525,"h":4.53,"l":4.51,"n":35,"o":4.51,"t":"2026-09-08T17:00:00Z","v":3642,"vw":4.522584},{"c":4.5,"h":4.5299,"l":4.495,"n":8,"o":4.5299,"t":"2026-09-08T17:45:00Z","v":647,"vw":4.512682},{"c":4.515,"h":4.515,"l":4.51,"n":14,"o":4.51,"t":"2026-09-08T18:00:00Z","v":866,"vw":4.514167},{"c":4.5447,"h":4.548,"l":4.515,"n":73,"o":4.528,"t":"2026-09-08T18:15:00Z","v":9122,"vw":4.528825},{"c":4.54,"h":4.55,"l":4.53,"n":30,"o":4.53,"t":"2026-09-08T18:30:00Z","v":2231,"vw":4.544675},{"c":4.53,"h":4.55,"l":4.51,"n":19,"o":4.55,"t":"2026-09-08T18:45:00Z","v":2100,"vw":4.540535},{"c":4.51,"h":4.53,"l":4.51,"n":9,"o":4.53,"t":"2026-09-08T19:00:00Z","v":4661,"vw":4.522869},{"c":4.515,"h":4.515,"l":4.515,"n":14,"o":4.515,"t":"2026-09-08T19:15:00Z","v":441,"vw":4.515},{"c":4.5299,"h":4.5299,"l":4.515,"n":4,"o":4.515,"t":"2026-09-08T19:30:00Z","v":227,"vw":4.52297},{"c":4.5,"h":4.53,"l":4.5,"n":157,"o":4.515,"t":"2026-09-08T19:45:00Z","v":8363,"vw":4.516331},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-08T20:00:00Z","v":1852,"vw":4.52},{"c":4.5495,"h":4.5495,"l":4.5495,"n":1,"o":4.5495,"t":"2026-09-08T20:30:00Z","v":105,"vw":4.5495},{"c":4.5268,"h":4.5268,"l":4.5268,"n":1,"o":4.5268,"t":"2026-09-08T20:45:00Z","v":1000,"vw":4.5268},{"c":4.5148,"h":4.5148,"l":4.5148,"n":1,"o":4.5148,"t":"2026-09-08T22:45:00Z","v":1000,"vw":4.5148},{"c":4.58,"h":4.58,"l":4.58,"n":9,"o":4.58,"t":"2026-09-09T13:30:00Z","v":1851,"vw":4.58},{"c":4.545,"h":4.5726,"l":4.545,"n":15,"o":4.5726,"t":"2026-09-09T13:45:00Z","v":3372,"vw":4.563908},{"c":4.57,"h":4.57,"l":4.5,"n":109,"o":4.53,"t":"2026-09-09T14:00:00Z","v":23999,"vw":4.517742},{"c":4.505,"h":4.54,"l":4.5,"n":8,"o":4.54,"t":"2026-09-09T14:15:00Z","v":1127,"vw":4.511364},{"c":4.54,"h":4.54,"l":4.505,"n":6,"o":4.54,"t":"2026-09-09T14:45:00Z","v":2684,"vw":4.534944},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-09T15:00:00Z","v":100,"vw":4.53},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-09T15:15:00Z","v":256,"vw":4.57},{"c":4.555,"h":4.555,"l":4.54,"n":17,"o":4.545,"t":"2026-09-09T16:15:00Z","v":2210,"vw":4.550265},{"c":4.55,"h":4.55,"l":4.54,"n":10,"o":4.54,"t":"2026-09-09T16:30:00Z","v":412,"vw":4.545},{"c":4.57,"h":4.57,"l":4.54,"n":32,"o":4.545,"t":"2026-09-09T16:45:00Z","v":5130,"vw":4.563133},{"c":4.56,"h":4.57,"l":4.55,"n":36,"o":4.555,"t":"2026-09-09T17:00:00Z","v":1991,"vw":4.563907},{"c":4.5681,"h":4.58,"l":4.5681,"n":34,"o":4.57,"t":"2026-09-09T17:15:00Z","v":1849,"vw":4.57445},{"c":4.57,"h":4.5781,"l":4.56,"n":44,"o":4.57,"t":"2026-09-09T17:30:00Z","v":2141,"vw":4.56922},{"c":4.57,"h":4.59,"l":4.57,"n":11,"o":4.57,"t":"2026-09-09T17:45:00Z","v":807,"vw":4.580862},{"c":4.57,"h":4.58,"l":4.57,"n":12,"o":4.58,"t":"2026-09-09T18:00:00Z","v":569,"vw":4.575},{"c":4.58,"h":4.58,"l":4.58,"n":21,"o":4.58,"t":"2026-09-09T18:15:00Z","v":1118,"vw":4.58},{"c":4.5985,"h":4.5985,"l":4.5985,"n":1,"o":4.5985,"t":"2026-09-09T18:30:00Z","v":1000,"vw":4.5985},{"c":4.58,"h":4.59,"l":4.58,"n":21,"o":4.59,"t":"2026-09-09T18:45:00Z","v":833,"vw":4.581667},{"c":4.6,"h":4.61,"l":4.57,"n":28,"o":4.58,"t":"2026-09-09T19:00:00Z","v":2953,"vw":4.589504},{"c":4.63,"h":4.635,"l":4.595,"n":89,"o":4.605,"t":"2026-09-09T19:15:00Z","v":6829,"vw":4.616865},{"c":4.62,"h":4.66,"l":4.605,"n":163,"o":4.635,"t":"2026-09-09T19:30:00Z","v":17061,"vw":4.642522},{"c":4.57,"h":4.625,"l":4.54,"n":483,"o":4.62,"t":"2026-09-09T19:45:00Z","v":33882,"vw":4.585229},{"c":4.61,"h":4.61,"l":4.59,"n":8,"o":4.59,"t":"2026-09-09T20:00:00Z","v":3347,"vw":4.592356},{"c":4.65,"h":4.7197,"l":4.65,"n":29,"o":4.7,"t":"2026-09-09T20:15:00Z","v":3317,"vw":4.700969},{"c":4.84,"h":4.84,"l":4.74,"n":23,"o":4.75,"t":"2026-09-09T20:30:00Z","v":5366,"vw":4.783344},{"c":4.7689,"h":4.83,"l":4.63,"n":61,"o":4.8113,"t":"2026-09-09T20:45:00Z","v":4944,"vw":4.765527},{"c":4.77,"h":4.77,"l":4.68,"n":9,"o":4.68,"t":"2026-09-09T21:00:00Z","v":250,"vw":4.72},{"c":4.83,"h":4.93,"l":4.82,"n":57,"o":4.82,"t":"2026-09-09T21:15:00Z","v":4366,"vw":4.852331},{"c":4.8092,"h":4.8092,"l":4.75,"n":28,"o":4.79,"t":"2026-09-09T21:30:00Z","v":2194,"vw":4.787671},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-09-09T22:15:00Z","v":127,"vw":4.78},{"c":4.7846,"h":4.7846,"l":4.78,"n":3,"o":4.78,"t":"2026-09-09T22:45:00Z","v":1187,"vw":4.783833},{"c":4.81,"h":4.81,"l":4.81,"n":9,"o":4.81,"t":"2026-09-09T23:00:00Z","v":745,"vw":4.81},{"c":4.8198,"h":4.8198,"l":4.8198,"n":2,"o":4.8198,"t":"2026-09-09T23:15:00Z","v":158,"vw":4.8198},{"c":4.818,"h":4.818,"l":4.818,"n":1,"o":4.818,"t":"2026-09-09T23:30:00Z","v":621,"vw":4.818},{"c":4.85,"h":4.87,"l":4.82,"n":25,"o":4.82,"t":"2026-09-10T08:00:00Z","v":1387,"vw":4.847732},{"c":4.7,"h":4.72,"l":4.7,"n":10,"o":4.72,"t":"2026-09-10T08:45:00Z","v":328,"vw":4.712188},{"c":4.82,"h":4.82,"l":4.82,"n":9,"o":4.82,"t":"2026-09-10T10:00:00Z","v":272,"vw":4.82},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-10T11:30:00Z","v":223,"vw":4.77},{"c":4.68,"h":4.68,"l":4.68,"n":9,"o":4.68,"t":"2026-09-10T11:45:00Z","v":259,"vw":4.68},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-10T12:00:00Z","v":492,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-10T12:30:00Z","v":580,"vw":4.7},{"c":4.51,"h":4.68,"l":4.502,"n":131,"o":4.51,"t":"2026-09-10T13:30:00Z","v":25343,"vw":4.545643},{"c":4.552,"h":4.6,"l":4.52,"n":44,"o":4.52,"t":"2026-09-10T13:45:00Z","v":4145,"vw":4.583981},{"c":4.6,"h":4.6,"l":4.55,"n":38,"o":4.58,"t":"2026-09-10T14:00:00Z","v":1933,"vw":4.577268},{"c":4.5,"h":4.58,"l":4.5,"n":53,"o":4.58,"t":"2026-09-10T14:15:00Z","v":4709,"vw":4.519459},{"c":4.5499,"h":4.5499,"l":4.5,"n":43,"o":4.5,"t":"2026-09-10T14:45:00Z","v":8982,"vw":4.505176},{"c":4.52,"h":4.55,"l":4.52,"n":12,"o":4.55,"t":"2026-09-10T15:00:00Z","v":2545,"vw":4.530713},{"c":4.5,"h":4.52,"l":4.5,"n":77,"o":4.52,"t":"2026-09-10T15:15:00Z","v":8909,"vw":4.501125},{"c":4.38,"h":4.5,"l":4.37,"n":105,"o":4.5,"t":"2026-09-10T15:30:00Z","v":37936,"vw":4.480506},{"c":4.37,"h":4.37,"l":4.35,"n":26,"o":4.37,"t":"2026-09-10T15:45:00Z","v":2974,"vw":4.369181},{"c":4.37,"h":4.37,"l":4.3425,"n":20,"o":4.3425,"t":"2026-09-10T16:00:00Z","v":7314,"vw":4.350216},{"c":4.365,"h":4.3833,"l":4.365,"n":14,"o":4.3833,"t":"2026-09-10T16:15:00Z","v":2249,"vw":4.381783},{"c":4.38,"h":4.38,"l":4.365,"n":11,"o":4.376,"t":"2026-09-10T16:30:00Z","v":688,"vw":4.376833},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-10T16:45:00Z","v":150,"vw":4.38},{"c":4.33,"h":4.37,"l":4.33,"n":10,"o":4.37,"t":"2026-09-10T17:00:00Z","v":1184,"vw":4.347628},{"c":4.35,"h":4.35,"l":4.34,"n":19,"o":4.34,"t":"2026-09-10T17:15:00Z","v":1239,"vw":4.345},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-10T17:30:00Z","v":131,"vw":4.33},{"c":4.35,"h":4.35,"l":4.35,"n":12,"o":4.35,"t":"2026-09-10T17:45:00Z","v":372,"vw":4.35},{"c":4.31,"h":4.335,"l":4.3,"n":33,"o":4.335,"t":"2026-09-10T18:00:00Z","v":4183,"vw":4.320441},{"c":4.315,"h":4.335,"l":4.315,"n":23,"o":4.32,"t":"2026-09-10T18:15:00Z","v":2462,"vw":4.326944},{"c":4.3,"h":4.3199,"l":4.29,"n":30,"o":4.3199,"t":"2026-09-10T18:30:00Z","v":2254,"vw":4.303739},{"c":4.37,"h":4.37,"l":4.31,"n":73,"o":4.31,"t":"2026-09-10T18:45:00Z","v":7104,"vw":4.346434},{"c":4.38,"h":4.48,"l":4.3598,"n":121,"o":4.37,"t":"2026-09-10T19:00:00Z","v":15125,"vw":4.41494},{"c":4.44,"h":4.44,"l":4.41,"n":36,"o":4.41,"t":"2026-09-10T19:15:00Z","v":2468,"vw":4.416316},{"c":4.45,"h":4.47,"l":4.445,"n":33,"o":4.45,"t":"2026-09-10T19:30:00Z","v":2220,"vw":4.455435},{"c":4.49,"h":4.51,"l":4.454,"n":240,"o":4.48,"t":"2026-09-10T19:45:00Z","v":13154,"vw":4.483713},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-09-10T20:00:00Z","v":3096,"vw":4.49},{"c":4.42,"h":4.49,"l":4.42,"n":16,"o":4.49,"t":"2026-09-11T13:30:00Z","v":2284,"vw":4.455987},{"c":4.37,"h":4.44,"l":4.355,"n":59,"o":4.37,"t":"2026-09-11T13:45:00Z","v":10090,"vw":4.39348},{"c":4.41,"h":4.41,"l":4.355,"n":15,"o":4.355,"t":"2026-09-11T14:00:00Z","v":2677,"vw":4.379361},{"c":4.35,"h":4.38,"l":4.34,"n":35,"o":4.3607,"t":"2026-09-11T14:15:00Z","v":8625,"vw":4.359607},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-11T14:30:00Z","v":500,"vw":4.32},{"c":4.325,"h":4.325,"l":4.325,"n":4,"o":4.325,"t":"2026-09-11T14:45:00Z","v":114,"vw":4.325},{"c":4.32,"h":4.36,"l":4.32,"n":31,"o":4.32,"t":"2026-09-11T15:00:00Z","v":1815,"vw":4.331667},{"c":4.3,"h":4.33,"l":4.2655,"n":105,"o":4.31,"t":"2026-09-11T15:15:00Z","v":21413,"vw":4.307784},{"c":4.29,"h":4.305,"l":4.28,"n":29,"o":4.305,"t":"2026-09-11T15:30:00Z","v":2807,"vw":4.284318},{"c":4.29,"h":4.29,"l":4.26,"n":12,"o":4.26,"t":"2026-09-11T15:45:00Z","v":531,"vw":4.2775},{"c":4.265,"h":4.265,"l":4.265,"n":8,"o":4.265,"t":"2026-09-11T16:00:00Z","v":340,"vw":4.265},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-09-11T16:15:00Z","v":446,"vw":4.27},{"c":4.22,"h":4.265,"l":4.195,"n":93,"o":4.265,"t":"2026-09-11T16:30:00Z","v":41263,"vw":4.246743},{"c":4.255,"h":4.255,"l":4.2,"n":94,"o":4.215,"t":"2026-09-11T16:45:00Z","v":7824,"vw":4.225186},{"c":4.21,"h":4.25,"l":4.19,"n":13,"o":4.225,"t":"2026-09-11T17:00:00Z","v":1812,"vw":4.210308},{"c":4.25,"h":4.26,"l":4.235,"n":15,"o":4.235,"t":"2026-09-11T17:15:00Z","v":2048,"vw":4.249235},{"c":4.23,"h":4.26,"l":4.225,"n":22,"o":4.23,"t":"2026-09-11T17:30:00Z","v":7368,"vw":4.231696},{"c":4.26,"h":4.26,"l":4.23,"n":12,"o":4.23,"t":"2026-09-11T17:45:00Z","v":1584,"vw":4.247877},{"c":4.225,"h":4.26,"l":4.21,"n":46,"o":4.26,"t":"2026-09-11T18:00:00Z","v":2163,"vw":4.225791},{"c":4.22,"h":4.23,"l":4.22,"n":29,"o":4.23,"t":"2026-09-11T18:15:00Z","v":2013,"vw":4.225891},{"c":4.22,"h":4.225,"l":4.22,"n":5,"o":4.225,"t":"2026-09-11T18:30:00Z","v":311,"vw":4.2225},{"c":4.24,"h":4.255,"l":4.22,"n":82,"o":4.22,"t":"2026-09-11T18:45:00Z","v":13803,"vw":4.240535},{"c":4.26,"h":4.27,"l":4.245,"n":49,"o":4.25,"t":"2026-09-11T19:00:00Z","v":3727,"vw":4.258832},{"c":4.275,"h":4.275,"l":4.26,"n":20,"o":4.26,"t":"2026-09-11T19:15:00Z","v":983,"vw":4.272333},{"c":4.28,"h":4.28,"l":4.265,"n":33,"o":4.2777,"t":"2026-09-11T19:30:00Z","v":2440,"vw":4.274498},{"c":4.265,"h":4.29,"l":4.265,"n":94,"o":4.27,"t":"2026-09-11T19:45:00Z","v":5540,"vw":4.280803},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-09-11T20:00:00Z","v":1482,"vw":4.27},{"c":4.245,"h":4.29,"l":4.11,"n":211,"o":4.26,"t":"2026-09-14T13:30:00Z","v":35137,"vw":4.205583},{"c":4.25,"h":4.26,"l":4.245,"n":16,"o":4.245,"t":"2026-09-14T13:45:00Z","v":1051,"vw":4.250599},{"c":4.235,"h":4.235,"l":4.235,"n":11,"o":4.235,"t":"2026-09-14T14:00:00Z","v":1201,"vw":4.235},{"c":4.24,"h":4.2589,"l":4.24,"n":15,"o":4.2589,"t":"2026-09-14T14:15:00Z","v":1453,"vw":4.243068},{"c":4.24,"h":4.25,"l":4.235,"n":29,"o":4.235,"t":"2026-09-14T14:30:00Z","v":1964,"vw":4.23875},{"c":4.25,"h":4.25,"l":4.235,"n":10,"o":4.235,"t":"2026-09-14T14:45:00Z","v":731,"vw":4.244349},{"c":4.25,"h":4.26,"l":4.2301,"n":35,"o":4.26,"t":"2026-09-14T15:00:00Z","v":1439,"vw":4.242127},{"c":4.2557,"h":4.275,"l":4.2557,"n":5,"o":4.275,"t":"2026-09-14T15:15:00Z","v":344,"vw":4.26535},{"c":4.25,"h":4.265,"l":4.25,"n":5,"o":4.265,"t":"2026-09-14T15:30:00Z","v":3574,"vw":4.263307},{"c":4.25,"h":4.26,"l":4.25,"n":22,"o":4.25,"t":"2026-09-14T15:45:00Z","v":1076,"vw":4.257333},{"c":4.23,"h":4.25,"l":4.23,"n":61,"o":4.25,"t":"2026-09-14T16:00:00Z","v":10408,"vw":4.2336},{"c":4.2,"h":4.22,"l":4.19,"n":33,"o":4.22,"t":"2026-09-14T16:15:00Z","v":3710,"vw":4.198754},{"c":4.19,"h":4.19,"l":4.16,"n":60,"o":4.19,"t":"2026-09-14T16:30:00Z","v":6013,"vw":4.175458},{"c":4.215,"h":4.215,"l":4.19,"n":22,"o":4.19,"t":"2026-09-14T16:45:00Z","v":1764,"vw":4.204667},{"c":4.195,"h":4.2,"l":4.195,"n":18,"o":4.2,"t":"2026-09-14T17:00:00Z","v":1118,"vw":4.197939},{"c":4.19,"h":4.1999,"l":4.185,"n":10,"o":4.195,"t":"2026-09-14T17:15:00Z","v":1547,"vw":4.189376},{"c":4.185,"h":4.2,"l":4.1801,"n":21,"o":4.2,"t":"2026-09-14T17:30:00Z","v":4352,"vw":4.186775},{"c":4.18,"h":4.187,"l":4.18,"n":25,"o":4.185,"t":"2026-09-14T17:45:00Z","v":1166,"vw":4.183556},{"c":4.17,"h":4.185,"l":4.17,"n":22,"o":4.185,"t":"2026-09-14T18:00:00Z","v":1165,"vw":4.180625},{"c":4.17,"h":4.18,"l":4.17,"n":11,"o":4.17,"t":"2026-09-14T18:15:00Z","v":1827,"vw":4.177722},{"c":4.165,"h":4.18,"l":4.16,"n":25,"o":4.16,"t":"2026-09-14T18:30:00Z","v":1834,"vw":4.172515},{"c":4.155,"h":4.17,"l":4.155,"n":17,"o":4.165,"t":"2026-09-14T18:45:00Z","v":1193,"vw":4.1625},{"c":4.155,"h":4.17,"l":4.155,"n":17,"o":4.17,"t":"2026-09-14T19:00:00Z","v":1350,"vw":4.16358},{"c":4.155,"h":4.17,"l":4.14,"n":39,"o":4.17,"t":"2026-09-14T19:15:00Z","v":7329,"vw":4.14597},{"c":4.16,"h":4.17,"l":4.12,"n":71,"o":4.1699,"t":"2026-09-14T19:30:00Z","v":10311,"vw":4.13807},{"c":4.16,"h":4.17,"l":4.135,"n":233,"o":4.17,"t":"2026-09-14T19:45:00Z","v":21767,"vw":4.149588},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-14T20:00:00Z","v":2260,"vw":4.16},{"c":4.27,"h":4.275,"l":4.11,"n":39,"o":4.18,"t":"2026-09-15T13:30:00Z","v":17012,"vw":4.180589},{"c":4.256,"h":4.256,"l":4.256,"n":1,"o":4.256,"t":"2026-09-15T13:45:00Z","v":100,"vw":4.256},{"c":4.15,"h":4.26,"l":4.15,"n":90,"o":4.19,"t":"2026-09-15T14:00:00Z","v":7071,"vw":4.190764},{"c":4.16,"h":4.17,"l":4.12,"n":52,"o":4.14,"t":"2026-09-15T14:15:00Z","v":3943,"vw":4.140987},{"c":4.17,"h":4.185,"l":4.15,"n":115,"o":4.16,"t":"2026-09-15T14:30:00Z","v":7605,"vw":4.167751},{"c":4.14,"h":4.195,"l":4.14,"n":54,"o":4.15,"t":"2026-09-15T14:45:00Z","v":3930,"vw":4.158628},{"c":4.16,"h":4.16,"l":4.14,"n":57,"o":4.155,"t":"2026-09-15T15:00:00Z","v":3328,"vw":4.152597},{"c":4.16,"h":4.165,"l":4.155,"n":50,"o":4.16,"t":"2026-09-15T15:15:00Z","v":4871,"vw":4.159196},{"c":4.145,"h":4.155,"l":4.14,"n":19,"o":4.155,"t":"2026-09-15T15:30:00Z","v":1786,"vw":4.146316},{"c":4.12,"h":4.145,"l":4.115,"n":44,"o":4.145,"t":"2026-09-15T15:45:00Z","v":3372,"vw":4.127751},{"c":4.13,"h":4.13,"l":4.12,"n":20,"o":4.12,"t":"2026-09-15T16:00:00Z","v":1295,"vw":4.12375},{"c":4.155,"h":4.155,"l":4.13,"n":24,"o":4.14,"t":"2026-09-15T16:15:00Z","v":2091,"vw":4.147166},{"c":4.155,"h":4.1699,"l":4.14,"n":51,"o":4.15,"t":"2026-09-15T16:30:00Z","v":8824,"vw":4.154434},{"c":4.1533,"h":4.17,"l":4.15,"n":31,"o":4.16,"t":"2026-09-15T16:45:00Z","v":3325,"vw":4.157563},{"c":4.25,"h":4.25,"l":4.16,"n":119,"o":4.16,"t":"2026-09-15T17:00:00Z","v":18015,"vw":4.19668},{"c":4.225,"h":4.245,"l":4.225,"n":71,"o":4.245,"t":"2026-09-15T17:15:00Z","v":8718,"vw":4.237487},{"c":4.215,"h":4.235,"l":4.21,"n":26,"o":4.225,"t":"2026-09-15T17:30:00Z","v":2707,"vw":4.219159},{"c":4.235,"h":4.25,"l":4.219,"n":35,"o":4.219,"t":"2026-09-15T17:45:00Z","v":4514,"vw":4.228765},{"c":4.3,"h":4.3,"l":4.2341,"n":97,"o":4.2499,"t":"2026-09-15T18:00:00Z","v":8607,"vw":4.258002},{"c":4.29,"h":4.2991,"l":4.29,"n":28,"o":4.29,"t":"2026-09-15T18:15:00Z","v":1290,"vw":4.291517},{"c":4.285,"h":4.29,"l":4.28,"n":40,"o":4.29,"t":"2026-09-15T18:30:00Z","v":1200,"vw":4.286429},{"c":4.27,"h":4.28,"l":4.27,"n":11,"o":4.28,"t":"2026-09-15T18:45:00Z","v":1495,"vw":4.271629},{"c":4.3,"h":4.3,"l":4.28,"n":45,"o":4.28,"t":"2026-09-15T19:00:00Z","v":2571,"vw":4.288323},{"c":4.285,"h":4.29,"l":4.275,"n":34,"o":4.29,"t":"2026-09-15T19:15:00Z","v":2704,"vw":4.28233},{"c":4.26,"h":4.28,"l":4.26,"n":38,"o":4.275,"t":"2026-09-15T19:30:00Z","v":2759,"vw":4.26723},{"c":4.26,"h":4.265,"l":4.24,"n":299,"o":4.265,"t":"2026-09-15T19:45:00Z","v":27091,"vw":4.251338},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-09-15T20:00:00Z","v":2257,"vw":4.26},{"c":4.315,"h":4.315,"l":4.31,"n":16,"o":4.31,"t":"2026-09-16T13:30:00Z","v":5191,"vw":4.310243},{"c":4.3462,"h":4.3473,"l":4.3462,"n":7,"o":4.3473,"t":"2026-09-16T13:45:00Z","v":347,"vw":4.346934},{"c":4.33,"h":4.37,"l":4.32,"n":123,"o":4.35,"t":"2026-09-16T14:15:00Z","v":18478,"vw":4.356026},{"c":4.35,"h":4.35,"l":4.3,"n":122,"o":4.3,"t":"2026-09-16T14:30:00Z","v":4262,"vw":4.325962},{"c":4.41,"h":4.415,"l":4.35,"n":87,"o":4.35,"t":"2026-09-16T14:45:00Z","v":10799,"vw":4.397877},{"c":4.39,"h":4.4,"l":4.39,"n":13,"o":4.4,"t":"2026-09-16T15:00:00Z","v":706,"vw":4.392},{"c":4.35,"h":4.4,"l":4.35,"n":54,"o":4.4,"t":"2026-09-16T15:15:00Z","v":10550,"vw":4.393372},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-16T15:30:00Z","v":100,"vw":4.35},{"c":4.335,"h":4.335,"l":4.32,"n":6,"o":4.32,"t":"2026-09-16T16:00:00Z","v":338,"vw":4.329718},{"c":4.32,"h":4.35,"l":4.32,"n":18,"o":4.335,"t":"2026-09-16T16:15:00Z","v":2004,"vw":4.331466},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-16T16:30:00Z","v":102,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-16T17:00:00Z","v":970,"vw":4.32},{"c":4.32,"h":4.34,"l":4.305,"n":54,"o":4.32,"t":"2026-09-16T17:30:00Z","v":4904,"vw":4.32691},{"c":4.29,"h":4.3,"l":4.28,"n":63,"o":4.3,"t":"2026-09-16T17:45:00Z","v":3337,"vw":4.29508},{"c":4.2802,"h":4.29,"l":4.28,"n":18,"o":4.28,"t":"2026-09-16T18:00:00Z","v":1087,"vw":4.282977},{"c":4.27,"h":4.2828,"l":4.27,"n":25,"o":4.2828,"t":"2026-09-16T18:15:00Z","v":1196,"vw":4.276822},{"c":4.29,"h":4.31,"l":4.265,"n":129,"o":4.285,"t":"2026-09-16T18:30:00Z","v":9658,"vw":4.284969},{"c":4.275,"h":4.29,"l":4.27,"n":19,"o":4.29,"t":"2026-09-16T18:45:00Z","v":3551,"vw":4.273722},{"c":4.26,"h":4.3,"l":4.25,"n":197,"o":4.275,"t":"2026-09-16T19:00:00Z","v":33574,"vw":4.291084},{"c":4.23,"h":4.27,"l":4.22,"n":183,"o":4.255,"t":"2026-09-16T19:15:00Z","v":12843,"vw":4.240038},{"c":4.24,"h":4.25,"l":4.22,"n":137,"o":4.225,"t":"2026-09-16T19:30:00Z","v":7052,"vw":4.237679},{"c":4.25,"h":4.27,"l":4.223,"n":137,"o":4.245,"t":"2026-09-16T19:45:00Z","v":11311,"vw":4.245023},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-09-16T20:00:00Z","v":6406,"vw":4.24},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-16T21:45:00Z","v":400,"vw":4.3},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-17T12:00:00Z","v":512,"vw":4.27},{"c":4.27,"h":4.28,"l":4.23,"n":65,"o":4.26,"t":"2026-09-17T13:30:00Z","v":7520,"vw":4.259869},{"c":4.285,"h":4.345,"l":4.25,"n":116,"o":4.27,"t":"2026-09-17T13:45:00Z","v":11016,"vw":4.304128},{"c":4.3,"h":4.31,"l":4.295,"n":13,"o":4.31,"t":"2026-09-17T14:00:00Z","v":1158,"vw":4.304073},{"c":4.31,"h":4.31,"l":4.31,"n":5,"o":4.31,"t":"2026-09-17T14:15:00Z","v":177,"vw":4.31},{"c":4.3199,"h":4.3199,"l":4.3199,"n":2,"o":4.3199,"t":"2026-09-17T14:30:00Z","v":221,"vw":4.3199},{"c":4.27,"h":4.3,"l":4.27,"n":46,"o":4.3,"t":"2026-09-17T14:45:00Z","v":2098,"vw":4.277932},{"c":4.265,"h":4.28,"l":4.265,"n":62,"o":4.265,"t":"2026-09-17T15:00:00Z","v":2137,"vw":4.276526},{"c":4.265,"h":4.265,"l":4.265,"n":4,"o":4.265,"t":"2026-09-17T15:15:00Z","v":192,"vw":4.265},{"c":4.235,"h":4.27,"l":4.235,"n":28,"o":4.26,"t":"2026-09-17T15:30:00Z","v":2890,"vw":4.250416},{"c":4.255,"h":4.255,"l":4.2,"n":15,"o":4.2,"t":"2026-09-17T15:45:00Z","v":988,"vw":4.231667},{"c":4.23,"h":4.25,"l":4.23,"n":11,"o":4.25,"t":"2026-09-17T16:00:00Z","v":1386,"vw":4.244907},{"c":4.24,"h":4.245,"l":4.23,"n":20,"o":4.245,"t":"2026-09-17T16:15:00Z","v":1681,"vw":4.237595},{"c":4.23,"h":4.24,"l":4.2201,"n":19,"o":4.23,"t":"2026-09-17T16:30:00Z","v":2257,"vw":4.226855},{"c":4.23,"h":4.23,"l":4.23,"n":16,"o":4.23,"t":"2026-09-17T16:45:00Z","v":280,"vw":4.23},{"c":4.215,"h":4.22,"l":4.2,"n":27,"o":4.22,"t":"2026-09-17T17:15:00Z","v":1190,"vw":4.212484},{"c":4.215,"h":4.215,"l":4.215,"n":9,"o":4.215,"t":"2026-09-17T17:30:00Z","v":290,"vw":4.215},{"c":4.205,"h":4.205,"l":4.205,"n":4,"o":4.205,"t":"2026-09-17T17:45:00Z","v":488,"vw":4.205},{"c":4.21,"h":4.215,"l":4.19,"n":27,"o":4.205,"t":"2026-09-17T18:00:00Z","v":3259,"vw":4.194798},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-09-17T18:15:00Z","v":453,"vw":4.21},{"c":4.2,"h":4.2193,"l":4.19,"n":96,"o":4.21,"t":"2026-09-17T18:30:00Z","v":5348,"vw":4.209036},{"c":4.22,"h":4.23,"l":4.2,"n":39,"o":4.2,"t":"2026-09-17T18:45:00Z","v":3172,"vw":4.210296},{"c":4.225,"h":4.235,"l":4.21,"n":76,"o":4.22,"t":"2026-09-17T19:00:00Z","v":8104,"vw":4.220849},{"c":4.235,"h":4.245,"l":4.22,"n":29,"o":4.24,"t":"2026-09-17T19:15:00Z","v":1587,"vw":4.235212},{"c":4.24,"h":4.25,"l":4.22,"n":50,"o":4.235,"t":"2026-09-17T19:30:00Z","v":3348,"vw":4.230741},{"c":4.25,"h":4.26,"l":4.22,"n":116,"o":4.245,"t":"2026-09-17T19:45:00Z","v":8281,"vw":4.243038},{"c":4.33,"h":4.54,"l":4.24,"n":33,"o":4.24,"t":"2026-09-17T20:00:00Z","v":6707,"vw":4.311321},{"c":4.3996,"h":4.3996,"l":4.3996,"n":4,"o":4.3996,"t":"2026-09-17T20:30:00Z","v":5000,"vw":4.3996},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-09-18T12:00:00Z","v":105,"vw":4.27},{"c":4.22,"h":4.26,"l":4.2,"n":40,"o":4.26,"t":"2026-09-18T13:30:00Z","v":9242,"vw":4.244855},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-18T13:45:00Z","v":356,"vw":4.23},{"c":4.24,"h":4.24,"l":4.215,"n":16,"o":4.22,"t":"2026-09-18T14:00:00Z","v":2315,"vw":4.233111},{"c":4.225,"h":4.24,"l":4.22,"n":80,"o":4.23,"t":"2026-09-18T14:15:00Z","v":7655,"vw":4.229546},{"c":4.24,"h":4.28,"l":4.21,"n":44,"o":4.24,"t":"2026-09-18T14:30:00Z","v":9673,"vw":4.226884},{"c":4.21,"h":4.24,"l":4.21,"n":5,"o":4.24,"t":"2026-09-18T14:45:00Z","v":653,"vw":4.23505},{"c":4.225,"h":4.225,"l":4.225,"n":4,"o":4.225,"t":"2026-09-18T15:00:00Z","v":310,"vw":4.225},{"c":4.21,"h":4.22,"l":4.2,"n":33,"o":4.2,"t":"2026-09-18T15:15:00Z","v":4085,"vw":4.214245},{"c":4.235,"h":4.24,"l":4.22,"n":47,"o":4.22,"t":"2026-09-18T15:45:00Z","v":15921,"vw":4.228829},{"c":4.215,"h":4.225,"l":4.21,"n":37,"o":4.22,"t":"2026-09-18T16:00:00Z","v":5719,"vw":4.212594},{"c":4.21,"h":4.215,"l":4.21,"n":18,"o":4.215,"t":"2026-09-18T16:15:00Z","v":1637,"vw":4.212333},{"c":4.215,"h":4.215,"l":4.2,"n":19,"o":4.215,"t":"2026-09-18T16:30:00Z","v":1894,"vw":4.213304},{"c":4.21,"h":4.21,"l":4.2,"n":6,"o":4.2,"t":"2026-09-18T16:45:00Z","v":601,"vw":4.208336},{"c":4.195,"h":4.2,"l":4.19,"n":23,"o":4.2,"t":"2026-09-18T17:00:00Z","v":2051,"vw":4.196544},{"c":4.19,"h":4.198,"l":4.19,"n":14,"o":4.198,"t":"2026-09-18T17:15:00Z","v":940,"vw":4.195},{"c":4.2,"h":4.2,"l":4.17,"n":15,"o":4.17,"t":"2026-09-18T17:45:00Z","v":881,"vw":4.194311},{"c":4.195,"h":4.195,"l":4.19,"n":36,"o":4.195,"t":"2026-09-18T18:00:00Z","v":3298,"vw":4.19402},{"c":4.205,"h":4.205,"l":4.2,"n":12,"o":4.2,"t":"2026-09-18T18:15:00Z","v":641,"vw":4.201667},{"c":4.195,"h":4.205,"l":4.18,"n":27,"o":4.205,"t":"2026-09-18T18:30:00Z","v":3608,"vw":4.187344},{"c":4.19,"h":4.2,"l":4.175,"n":57,"o":4.2,"t":"2026-09-18T18:45:00Z","v":3329,"vw":4.185543},{"c":4.185,"h":4.19,"l":4.185,"n":14,"o":4.19,"t":"2026-09-18T19:00:00Z","v":651,"vw":4.1875},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-09-18T19:15:00Z","v":165,"vw":4.17},{"c":4.21,"h":4.21,"l":4.17,"n":118,"o":4.19,"t":"2026-09-18T19:30:00Z","v":17098,"vw":4.196222},{"c":4.205,"h":4.26,"l":4.19,"n":233,"o":4.2,"t":"2026-09-18T19:45:00Z","v":22401,"vw":4.212061},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-18T20:00:00Z","v":32739,"vw":4.2},{"c":4.22,"h":4.24,"l":4.17,"n":44,"o":4.22,"t":"2026-09-21T13:30:00Z","v":27822,"vw":4.206167},{"c":4.22,"h":4.23,"l":4.18,"n":110,"o":4.22,"t":"2026-09-21T13:45:00Z","v":9567,"vw":4.208758},{"c":4.21,"h":4.22,"l":4.18,"n":45,"o":4.18,"t":"2026-09-21T14:00:00Z","v":2763,"vw":4.21072},{"c":4.2,"h":4.205,"l":4.2,"n":12,"o":4.2024,"t":"2026-09-21T14:30:00Z","v":731,"vw":4.201558},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-21T14:45:00Z","v":300,"vw":4.2},{"c":4.175,"h":4.2,"l":4.175,"n":26,"o":4.2,"t":"2026-09-21T15:00:00Z","v":2987,"vw":4.188234},{"c":4.19,"h":4.19,"l":4.18,"n":27,"o":4.19,"t":"2026-09-21T15:15:00Z","v":742,"vw":4.184878},{"c":4.19,"h":4.19,"l":4.18,"n":45,"o":4.18,"t":"2026-09-21T15:30:00Z","v":2912,"vw":4.184955},{"c":4.17,"h":4.2,"l":4.14,"n":80,"o":4.19,"t":"2026-09-21T15:45:00Z","v":18232,"vw":4.162932},{"c":4.16,"h":4.17,"l":4.16,"n":9,"o":4.17,"t":"2026-09-21T16:00:00Z","v":1828,"vw":4.169179},{"c":4.175,"h":4.19,"l":4.175,"n":34,"o":4.19,"t":"2026-09-21T16:15:00Z","v":1989,"vw":4.1775},{"c":4.195,"h":4.195,"l":4.175,"n":15,"o":4.175,"t":"2026-09-21T16:30:00Z","v":1235,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":12,"o":4.19,"t":"2026-09-21T16:45:00Z","v":985,"vw":4.19},{"c":4.1876,"h":4.1876,"l":4.185,"n":19,"o":4.185,"t":"2026-09-21T17:00:00Z","v":1645,"vw":4.185376},{"c":4.19,"h":4.2,"l":4.19,"n":8,"o":4.2,"t":"2026-09-21T17:15:00Z","v":1257,"vw":4.193636},{"c":4.2,"h":4.2,"l":4.18,"n":12,"o":4.195,"t":"2026-09-21T17:30:00Z","v":2782,"vw":4.193633},{"c":4.205,"h":4.205,"l":4.205,"n":1,"o":4.205,"t":"2026-09-21T17:45:00Z","v":100,"vw":4.205},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-09-21T18:00:00Z","v":625,"vw":4.21},{"c":4.21,"h":4.218,"l":4.21,"n":7,"o":4.218,"t":"2026-09-21T18:15:00Z","v":1938,"vw":4.216333},{"c":4.195,"h":4.21,"l":4.195,"n":41,"o":4.21,"t":"2026-09-21T18:45:00Z","v":4431,"vw":4.202083},{"c":4.2,"h":4.2,"l":4.18,"n":22,"o":4.189,"t":"2026-09-21T19:00:00Z","v":2539,"vw":4.191622},{"c":4.21,"h":4.21,"l":4.1908,"n":12,"o":4.2,"t":"2026-09-21T19:15:00Z","v":1733,"vw":4.202039},{"c":4.185,"h":4.21,"l":4.18,"n":129,"o":4.21,"t":"2026-09-21T19:45:00Z","v":10247,"vw":4.191457},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-09-21T20:00:00Z","v":4349,"vw":4.18},{"c":4.16,"h":4.23,"l":4.13,"n":112,"o":4.2,"t":"2026-09-22T13:30:00Z","v":28809,"vw":4.194239},{"c":4.18,"h":4.2,"l":4.16,"n":61,"o":4.16,"t":"2026-09-22T13:45:00Z","v":1870,"vw":4.180952},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-22T14:00:00Z","v":3000,"vw":4.19},{"c":4.2,"h":4.2,"l":4.17,"n":66,"o":4.1983,"t":"2026-09-22T14:15:00Z","v":14433,"vw":4.187497},{"c":4.2,"h":4.21,"l":4.18,"n":80,"o":4.18,"t":"2026-09-22T14:30:00Z","v":3837,"vw":4.194662},{"c":4.19,"h":4.2072,"l":4.19,"n":13,"o":4.2072,"t":"2026-09-22T14:45:00Z","v":763,"vw":4.194533},{"c":4.19,"h":4.19,"l":4.19,"n":9,"o":4.19,"t":"2026-09-22T15:00:00Z","v":777,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-22T15:15:00Z","v":275,"vw":4.19},{"c":4.2,"h":4.2,"l":4.18,"n":19,"o":4.18,"t":"2026-09-22T15:30:00Z","v":1668,"vw":4.189312},{"c":4.21,"h":4.2199,"l":4.2,"n":66,"o":4.2,"t":"2026-09-22T15:45:00Z","v":5195,"vw":4.208966},{"c":4.2,"h":4.2,"l":4.197,"n":12,"o":4.2,"t":"2026-09-22T16:00:00Z","v":589,"vw":4.198333},{"c":4.2098,"h":4.2098,"l":4.2,"n":6,"o":4.205,"t":"2026-09-22T16:15:00Z","v":850,"vw":4.204975},{"c":4.255,"h":4.26,"l":4.2097,"n":82,"o":4.2097,"t":"2026-09-22T16:30:00Z","v":8848,"vw":4.24141},{"c":4.27,"h":4.28,"l":4.25,"n":15,"o":4.25,"t":"2026-09-22T16:45:00Z","v":3221,"vw":4.273236},{"c":4.24,"h":4.28,"l":4.24,"n":29,"o":4.28,"t":"2026-09-22T17:00:00Z","v":4706,"vw":4.258634},{"c":4.24,"h":4.26,"l":4.24,"n":81,"o":4.24,"t":"2026-09-22T17:15:00Z","v":12579,"vw":4.25602},{"c":4.24,"h":4.245,"l":4.24,"n":8,"o":4.24,"t":"2026-09-22T17:30:00Z","v":750,"vw":4.241429},{"c":4.25,"h":4.255,"l":4.24,"n":13,"o":4.255,"t":"2026-09-22T17:45:00Z","v":1802,"vw":4.25092},{"c":4.215,"h":4.245,"l":4.2,"n":39,"o":4.24,"t":"2026-09-22T18:15:00Z","v":9314,"vw":4.218452},{"c":4.21,"h":4.235,"l":4.2,"n":114,"o":4.21,"t":"2026-09-22T18:30:00Z","v":18102,"vw":4.223175},{"c":4.215,"h":4.22,"l":4.19,"n":143,"o":4.21,"t":"2026-09-22T18:45:00Z","v":19911,"vw":4.203672},{"c":4.2,"h":4.215,"l":4.19,"n":26,"o":4.215,"t":"2026-09-22T19:00:00Z","v":2059,"vw":4.206875},{"c":4.24,"h":4.24,"l":4.19,"n":72,"o":4.2,"t":"2026-09-22T19:15:00Z","v":19416,"vw":4.202703},{"c":4.22,"h":4.23,"l":4.215,"n":50,"o":4.23,"t":"2026-09-22T19:30:00Z","v":5847,"vw":4.222513},{"c":4.225,"h":4.25,"l":4.21,"n":327,"o":4.21,"t":"2026-09-22T19:45:00Z","v":39831,"vw":4.229831},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-09-22T20:00:00Z","v":3182,"vw":4.23},{"c":4.28,"h":4.28,"l":4.275,"n":4,"o":4.275,"t":"2026-09-22T20:30:00Z","v":500,"vw":4.278915},{"c":4.2255,"h":4.27,"l":4.21,"n":14,"o":4.21,"t":"2026-09-23T13:30:00Z","v":745,"vw":4.224399},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-09-23T13:45:00Z","v":536,"vw":4.2},{"c":4.22,"h":4.26,"l":4.2,"n":763,"o":4.2,"t":"2026-09-23T14:00:00Z","v":655690,"vw":4.201031},{"c":4.215,"h":4.25,"l":4.2,"n":305,"o":4.23,"t":"2026-09-23T14:15:00Z","v":19543,"vw":4.221392},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-23T14:30:00Z","v":100,"vw":4.22},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.23,"t":"2026-09-23T14:45:00Z","v":892,"vw":4.223917},{"c":4.24,"h":4.25,"l":4.24,"n":11,"o":4.24,"t":"2026-09-23T15:00:00Z","v":951,"vw":4.241429},{"c":4.24,"h":4.28,"l":4.23,"n":156,"o":4.24,"t":"2026-09-23T15:30:00Z","v":30963,"vw":4.251094},{"c":4.24,"h":4.26,"l":4.23,"n":79,"o":4.255,"t":"2026-09-23T15:45:00Z","v":14219,"vw":4.243391},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-23T16:00:00Z","v":800,"vw":4.25},{"c":4.26,"h":4.28,"l":4.2594,"n":60,"o":4.2594,"t":"2026-09-23T16:15:00Z","v":10544,"vw":4.26495},{"c":4.27,"h":4.27,"l":4.25,"n":20,"o":4.26,"t":"2026-09-23T16:30:00Z","v":1309,"vw":4.261429},{"c":4.28,"h":4.305,"l":4.265,"n":32,"o":4.265,"t":"2026-09-23T16:45:00Z","v":8965,"vw":4.280058},{"c":4.29,"h":4.3,"l":4.29,"n":23,"o":4.3,"t":"2026-09-23T17:00:00Z","v":963,"vw":4.292016},{"c":4.27,"h":4.29,"l":4.27,"n":33,"o":4.2866,"t":"2026-09-23T17:15:00Z","v":4254,"vw":4.279596},{"c":4.265,"h":4.265,"l":4.265,"n":2,"o":4.265,"t":"2026-09-23T17:45:00Z","v":200,"vw":4.265},{"c":4.26,"h":4.265,"l":4.26,"n":3,"o":4.265,"t":"2026-09-23T18:00:00Z","v":220,"vw":4.2625},{"c":4.25,"h":4.26,"l":4.24,"n":19,"o":4.26,"t":"2026-09-23T18:15:00Z","v":1501,"vw":4.25},{"c":4.235,"h":4.2403,"l":4.235,"n":9,"o":4.24,"t":"2026-09-23T18:30:00Z","v":484,"vw":4.238825},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-23T18:45:00Z","v":296,"vw":4.22},{"c":4.23,"h":4.23,"l":4.225,"n":2,"o":4.225,"t":"2026-09-23T19:00:00Z","v":647,"vw":4.226546},{"c":4.22,"h":4.225,"l":4.22,"n":14,"o":4.22,"t":"2026-09-23T19:15:00Z","v":1560,"vw":4.220769},{"c":4.21,"h":4.22,"l":4.21,"n":19,"o":4.21,"t":"2026-09-23T19:30:00Z","v":1881,"vw":4.212353},{"c":4.215,"h":4.22,"l":4.2,"n":99,"o":4.21,"t":"2026-09-23T19:45:00Z","v":7527,"vw":4.213205},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-09-23T20:00:00Z","v":1483,"vw":4.21},{"c":4.235,"h":4.24,"l":4.21,"n":57,"o":4.22,"t":"2026-09-24T13:30:00Z","v":8616,"vw":4.227767},{"c":4.2,"h":4.2,"l":4.19,"n":15,"o":4.2,"t":"2026-09-24T13:45:00Z","v":6009,"vw":4.195149},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-24T14:00:00Z","v":306,"vw":4.2},{"c":4.19,"h":4.204,"l":4.19,"n":13,"o":4.204,"t":"2026-09-24T14:15:00Z","v":1005,"vw":4.1916},{"c":4.12,"h":4.19,"l":4.1,"n":80,"o":4.19,"t":"2026-09-24T14:30:00Z","v":19644,"vw":4.139174},{"c":4.135,"h":4.15,"l":4.11,"n":22,"o":4.13,"t":"2026-09-24T14:45:00Z","v":1674,"vw":4.13125},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-24T15:00:00Z","v":250,"vw":4.14},{"c":4.11,"h":4.14,"l":4.11,"n":34,"o":4.12,"t":"2026-09-24T15:15:00Z","v":6672,"vw":4.12428},{"c":4.11,"h":4.11,"l":4.1,"n":3,"o":4.11,"t":"2026-09-24T15:30:00Z","v":778,"vw":4.107712},{"c":4.08,"h":4.1,"l":4.0501,"n":19,"o":4.1,"t":"2026-09-24T15:45:00Z","v":2998,"vw":4.095996},{"c":4.13,"h":4.13,"l":4.08,"n":27,"o":4.08,"t":"2026-09-24T16:00:00Z","v":9393,"vw":4.084741},{"c":4.1,"h":4.13,"l":4.1,"n":22,"o":4.11,"t":"2026-09-24T16:15:00Z","v":4258,"vw":4.115366},{"c":4.1,"h":4.11,"l":4.09,"n":24,"o":4.1,"t":"2026-09-24T16:30:00Z","v":1072,"vw":4.101667},{"c":4.09,"h":4.1,"l":4.075,"n":30,"o":4.09,"t":"2026-09-24T17:15:00Z","v":2413,"vw":4.08924},{"c":4.1,"h":4.1,"l":4.085,"n":8,"o":4.085,"t":"2026-09-24T17:30:00Z","v":402,"vw":4.0925},{"c":4.09,"h":4.1,"l":4.085,"n":23,"o":4.1,"t":"2026-09-24T17:45:00Z","v":1870,"vw":4.093671},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-09-24T18:00:00Z","v":714,"vw":4.09},{"c":4.11,"h":4.1299,"l":4.0943,"n":19,"o":4.0943,"t":"2026-09-24T18:15:00Z","v":4352,"vw":4.111079},{"c":4.15,"h":4.155,"l":4.115,"n":65,"o":4.115,"t":"2026-09-24T18:30:00Z","v":26597,"vw":4.127881},{"c":4.16,"h":4.17,"l":4.13,"n":63,"o":4.15,"t":"2026-09-24T18:45:00Z","v":23209,"vw":4.150576},{"c":4.16,"h":4.17,"l":4.1499,"n":53,"o":4.15,"t":"2026-09-24T19:00:00Z","v":4376,"vw":4.160331},{"c":4.16,"h":4.1799,"l":4.16,"n":8,"o":4.17,"t":"2026-09-24T19:15:00Z","v":7760,"vw":4.174437},{"c":4.15,"h":4.185,"l":4.14,"n":95,"o":4.16,"t":"2026-09-24T19:30:00Z","v":25409,"vw":4.164507},{"c":4.16,"h":4.17,"l":4.145,"n":138,"o":4.155,"t":"2026-09-24T19:45:00Z","v":8860,"vw":4.158164},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-09-24T20:00:00Z","v":1201,"vw":4.15},{"c":4.1775,"h":4.22,"l":4.09,"n":87,"o":4.15,"t":"2026-09-25T13:30:00Z","v":12612,"vw":4.165333},{"c":4.2,"h":4.2099,"l":4.1999,"n":19,"o":4.2,"t":"2026-09-25T13:45:00Z","v":1183,"vw":4.202134},{"c":4.2,"h":4.2,"l":4.2,"n":12,"o":4.2,"t":"2026-09-25T14:00:00Z","v":705,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-25T14:15:00Z","v":200,"vw":4.2},{"c":4.18,"h":4.195,"l":4.17,"n":25,"o":4.195,"t":"2026-09-25T14:30:00Z","v":1076,"vw":4.181667},{"c":4.19,"h":4.19,"l":4.18,"n":6,"o":4.1891,"t":"2026-09-25T14:45:00Z","v":850,"vw":4.186206},{"c":4.17,"h":4.195,"l":4.17,"n":32,"o":4.1901,"t":"2026-09-25T15:00:00Z","v":5071,"vw":4.186688},{"c":4.17,"h":4.185,"l":4.17,"n":39,"o":4.185,"t":"2026-09-25T15:15:00Z","v":3286,"vw":4.175516},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-09-25T15:30:00Z","v":439,"vw":4.18},{"c":4.185,"h":4.185,"l":4.18,"n":34,"o":4.18,"t":"2026-09-25T15:45:00Z","v":6484,"vw":4.180086},{"c":4.195,"h":4.2,"l":4.18,"n":60,"o":4.18,"t":"2026-09-25T16:00:00Z","v":5204,"vw":4.187076},{"c":4.185,"h":4.19,"l":4.18,"n":10,"o":4.19,"t":"2026-09-25T16:15:00Z","v":2656,"vw":4.182705},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-09-25T16:30:00Z","v":330,"vw":4.19},{"c":4.17,"h":4.195,"l":4.17,"n":12,"o":4.195,"t":"2026-09-25T16:45:00Z","v":776,"vw":4.183333},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-09-25T17:00:00Z","v":1366,"vw":4.18},{"c":4.17,"h":4.175,"l":4.16,"n":22,"o":4.175,"t":"2026-09-25T17:15:00Z","v":3271,"vw":4.170486},{"c":4.18,"h":4.18,"l":4.17,"n":27,"o":4.17,"t":"2026-09-25T17:30:00Z","v":1707,"vw":4.170831},{"c":4.17,"h":4.17,"l":4.16,"n":18,"o":4.16,"t":"2026-09-25T17:45:00Z","v":1604,"vw":4.165195},{"c":4.19,"h":4.19,"l":4.16,"n":39,"o":4.16,"t":"2026-09-25T18:00:00Z","v":4197,"vw":4.175469},{"c":4.2,"h":4.21,"l":4.19,"n":51,"o":4.2,"t":"2026-09-25T18:15:00Z","v":5826,"vw":4.200604},{"c":4.1817,"h":4.2,"l":4.1817,"n":39,"o":4.19,"t":"2026-09-25T18:30:00Z","v":3247,"vw":4.191491},{"c":4.2,"h":4.22,"l":4.185,"n":90,"o":4.19,"t":"2026-09-25T18:45:00Z","v":7012,"vw":4.204528},{"c":4.195,"h":4.208,"l":4.18,"n":57,"o":4.2,"t":"2026-09-25T19:00:00Z","v":5693,"vw":4.192745},{"c":4.185,"h":4.2,"l":4.17,"n":28,"o":4.18,"t":"2026-09-25T19:15:00Z","v":2921,"vw":4.185192},{"c":4.19,"h":4.2,"l":4.17,"n":75,"o":4.18,"t":"2026-09-25T19:30:00Z","v":6865,"vw":4.190017},{"c":4.185,"h":4.2,"l":4.18,"n":188,"o":4.2,"t":"2026-09-25T19:45:00Z","v":16277,"vw":4.192244},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-09-25T20:00:00Z","v":1262,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-25T20:45:00Z","v":953,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-28T11:15:00Z","v":825,"vw":4.2},{"c":4.25,"h":4.25,"l":4.2,"n":7,"o":4.2,"t":"2026-09-28T13:15:00Z","v":1172,"vw":4.239018},{"c":4.2,"h":4.265,"l":4.18,"n":59,"o":4.22,"t":"2026-09-28T13:30:00Z","v":39006,"vw":4.213937},{"c":4.26,"h":4.26,"l":4.1905,"n":181,"o":4.2148,"t":"2026-09-28T13:45:00Z","v":25014,"vw":4.236482},{"c":4.26,"h":4.27,"l":4.24,"n":129,"o":4.24,"t":"2026-09-28T14:00:00Z","v":12454,"vw":4.256325},{"c":4.295,"h":4.31,"l":4.25,"n":135,"o":4.25,"t":"2026-09-28T14:15:00Z","v":20344,"vw":4.280451},{"c":4.26,"h":4.2807,"l":4.25,"n":50,"o":4.2805,"t":"2026-09-28T14:30:00Z","v":14978,"vw":4.265896},{"c":4.27,"h":4.27,"l":4.25,"n":38,"o":4.26,"t":"2026-09-28T14:45:00Z","v":4942,"vw":4.256749},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-28T15:00:00Z","v":117,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-09-28T15:15:00Z","v":143,"vw":4.29},{"c":4.285,"h":4.3,"l":4.285,"n":20,"o":4.2895,"t":"2026-09-28T15:30:00Z","v":4136,"vw":4.289808},{"c":4.275,"h":4.2779,"l":4.275,"n":16,"o":4.2779,"t":"2026-09-28T15:45:00Z","v":3601,"vw":4.277559},{"c":4.26,"h":4.29,"l":4.26,"n":29,"o":4.275,"t":"2026-09-28T16:00:00Z","v":1767,"vw":4.271147},{"c":4.26,"h":4.27,"l":4.26,"n":44,"o":4.27,"t":"2026-09-28T16:15:00Z","v":1819,"vw":4.263957},{"c":4.265,"h":4.265,"l":4.265,"n":6,"o":4.265,"t":"2026-09-28T16:30:00Z","v":296,"vw":4.265},{"c":4.27,"h":4.27,"l":4.26,"n":18,"o":4.2601,"t":"2026-09-28T16:45:00Z","v":2862,"vw":4.260465},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-09-28T17:00:00Z","v":197,"vw":4.27},{"c":4.27,"h":4.27,"l":4.26,"n":38,"o":4.265,"t":"2026-09-28T17:15:00Z","v":2458,"vw":4.26315},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-28T17:30:00Z","v":100,"vw":4.27},{"c":4.29,"h":4.29,"l":4.27,"n":46,"o":4.275,"t":"2026-09-28T17:45:00Z","v":5009,"vw":4.277896},{"c":4.23,"h":4.2976,"l":4.23,"n":116,"o":4.29,"t":"2026-09-28T18:00:00Z","v":9798,"vw":4.249905},{"c":4.24,"h":4.24,"l":4.23,"n":29,"o":4.23,"t":"2026-09-28T18:15:00Z","v":1633,"vw":4.235064},{"c":4.205,"h":4.23,"l":4.2,"n":138,"o":4.21,"t":"2026-09-28T18:30:00Z","v":12378,"vw":4.20679},{"c":4.2,"h":4.205,"l":4.19,"n":39,"o":4.205,"t":"2026-09-28T18:45:00Z","v":3510,"vw":4.194691},{"c":4.19,"h":4.195,"l":4.18,"n":19,"o":4.195,"t":"2026-09-28T19:00:00Z","v":2378,"vw":4.188333},{"c":4.18,"h":4.195,"l":4.18,"n":52,"o":4.18,"t":"2026-09-28T19:15:00Z","v":3670,"vw":4.187371},{"c":4.185,"h":4.1899,"l":4.18,"n":27,"o":4.18,"t":"2026-09-28T19:30:00Z","v":2531,"vw":4.181142},{"c":4.16,"h":4.19,"l":4.16,"n":58,"o":4.185,"t":"2026-09-28T19:45:00Z","v":4401,"vw":4.17708},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-09-28T20:00:00Z","v":7338,"vw":4.17},{"c":4.16,"h":4.17,"l":4.145,"n":16,"o":4.16,"t":"2026-09-29T13:30:00Z","v":2295,"vw":4.159759},{"c":4.145,"h":4.16,"l":4.105,"n":20,"o":4.16,"t":"2026-09-29T13:45:00Z","v":2493,"vw":4.133717},{"c":4.1599,"h":4.1599,"l":4.145,"n":4,"o":4.145,"t":"2026-09-29T14:00:00Z","v":611,"vw":4.151622},{"c":4.145,"h":4.15,"l":4.1301,"n":9,"o":4.1301,"t":"2026-09-29T14:15:00Z","v":1053,"vw":4.146122},{"c":4.15,"h":4.1591,"l":4.12,"n":71,"o":4.1591,"t":"2026-09-29T14:30:00Z","v":6432,"vw":4.138599},{"c":4.17,"h":4.17,"l":4.145,"n":25,"o":4.16,"t":"2026-09-29T14:45:00Z","v":1725,"vw":4.159006},{"c":4.165,"h":4.165,"l":4.165,"n":5,"o":4.165,"t":"2026-09-29T15:00:00Z","v":633,"vw":4.165},{"c":4.18,"h":4.18,"l":4.1698,"n":26,"o":4.17,"t":"2026-09-29T15:15:00Z","v":1899,"vw":4.173603},{"c":4.19,"h":4.19,"l":4.18,"n":18,"o":4.18,"t":"2026-09-29T15:30:00Z","v":3852,"vw":4.180278},{"c":4.175,"h":4.195,"l":4.175,"n":10,"o":4.195,"t":"2026-09-29T16:00:00Z","v":971,"vw":4.189286},{"c":4.1676,"h":4.175,"l":4.16,"n":8,"o":4.175,"t":"2026-09-29T16:15:00Z","v":1010,"vw":4.168975},{"c":4.15,"h":4.17,"l":4.15,"n":27,"o":4.16,"t":"2026-09-29T16:30:00Z","v":4544,"vw":4.154317},{"c":4.155,"h":4.16,"l":4.15,"n":27,"o":4.155,"t":"2026-09-29T16:45:00Z","v":3656,"vw":4.157898},{"c":4.14,"h":4.155,"l":4.14,"n":36,"o":4.155,"t":"2026-09-29T17:00:00Z","v":4706,"vw":4.150913},{"c":4.14,"h":4.15,"l":4.135,"n":13,"o":4.135,"t":"2026-09-29T17:15:00Z","v":1055,"vw":4.141667},{"c":4.135,"h":4.15,"l":4.135,"n":11,"o":4.145,"t":"2026-09-29T17:30:00Z","v":5542,"vw":4.136683},{"c":4.135,"h":4.135,"l":4.134,"n":2,"o":4.134,"t":"2026-09-29T17:45:00Z","v":1100,"vw":4.134091},{"c":4.145,"h":4.1599,"l":4.14,"n":15,"o":4.14,"t":"2026-09-29T18:00:00Z","v":4732,"vw":4.146253},{"c":4.17,"h":4.17,"l":4.145,"n":5,"o":4.145,"t":"2026-09-29T18:15:00Z","v":2555,"vw":4.148},{"c":4.15,"h":4.165,"l":4.15,"n":9,"o":4.165,"t":"2026-09-29T18:45:00Z","v":737,"vw":4.152679},{"c":4.16,"h":4.16,"l":4.1599,"n":10,"o":4.1599,"t":"2026-09-29T19:00:00Z","v":378,"vw":4.159933},{"c":4.16,"h":4.16,"l":4.15,"n":20,"o":4.15,"t":"2026-09-29T19:15:00Z","v":3292,"vw":4.151935},{"c":4.15,"h":4.16,"l":4.14,"n":14,"o":4.16,"t":"2026-09-29T19:30:00Z","v":944,"vw":4.148063},{"c":4.13,"h":4.16,"l":4.122,"n":96,"o":4.1486,"t":"2026-09-29T19:45:00Z","v":13930,"vw":4.144249},{"c":4.1688,"h":4.1688,"l":4.13,"n":6,"o":4.13,"t":"2026-09-29T20:00:00Z","v":691,"vw":4.137259},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-30T13:30:00Z","v":108,"vw":4.14},{"c":4.16,"h":4.235,"l":4.105,"n":178,"o":4.235,"t":"2026-09-30T14:00:00Z","v":12388,"vw":4.144464},{"c":4.1177,"h":4.12,"l":4.1177,"n":4,"o":4.12,"t":"2026-09-30T14:30:00Z","v":1378,"vw":4.119463},{"c":4.145,"h":4.15,"l":4.14,"n":16,"o":4.14,"t":"2026-09-30T14:45:00Z","v":2258,"vw":4.14904},{"c":4.14,"h":4.16,"l":4.14,"n":49,"o":4.145,"t":"2026-09-30T15:00:00Z","v":3326,"vw":4.148078},{"c":4.12,"h":4.14,"l":4.12,"n":38,"o":4.14,"t":"2026-09-30T15:30:00Z","v":2987,"vw":4.125999},{"c":4.18,"h":4.2,"l":4.11,"n":135,"o":4.12,"t":"2026-09-30T15:45:00Z","v":118001,"vw":4.140276},{"c":4.185,"h":4.21,"l":4.185,"n":4,"o":4.21,"t":"2026-09-30T16:00:00Z","v":520,"vw":4.203902},{"c":4.195,"h":4.205,"l":4.1854,"n":38,"o":4.1854,"t":"2026-09-30T16:15:00Z","v":1633,"vw":4.198436},{"c":4.185,"h":4.2,"l":4.185,"n":6,"o":4.19,"t":"2026-09-30T16:30:00Z","v":420,"vw":4.192163},{"c":4.185,"h":4.185,"l":4.185,"n":1,"o":4.185,"t":"2026-09-30T16:45:00Z","v":100,"vw":4.185},{"c":4.24,"h":4.27,"l":4.185,"n":65,"o":4.185,"t":"2026-09-30T17:00:00Z","v":104932,"vw":4.186865},{"c":4.205,"h":4.27,"l":4.205,"n":143,"o":4.235,"t":"2026-09-30T17:15:00Z","v":13189,"vw":4.234898},{"c":4.23,"h":4.27,"l":4.205,"n":69,"o":4.205,"t":"2026-09-30T17:30:00Z","v":11792,"vw":4.218643},{"c":4.22,"h":4.27,"l":4.2,"n":56,"o":4.22,"t":"2026-09-30T17:45:00Z","v":7245,"vw":4.23489},{"c":4.205,"h":4.215,"l":4.2,"n":17,"o":4.215,"t":"2026-09-30T18:00:00Z","v":1414,"vw":4.209265},{"c":4.21,"h":4.22,"l":4.205,"n":37,"o":4.205,"t":"2026-09-30T18:15:00Z","v":2066,"vw":4.213087},{"c":4.2244,"h":4.2244,"l":4.21,"n":5,"o":4.21,"t":"2026-09-30T18:30:00Z","v":550,"vw":4.218},{"c":4.19,"h":4.21,"l":4.19,"n":80,"o":4.21,"t":"2026-09-30T18:45:00Z","v":4759,"vw":4.200454},{"c":4.195,"h":4.21,"l":4.18,"n":59,"o":4.19,"t":"2026-09-30T19:00:00Z","v":3995,"vw":4.195904},{"c":4.19,"h":4.195,"l":4.19,"n":43,"o":4.195,"t":"2026-09-30T19:15:00Z","v":2652,"vw":4.192709},{"c":4.24,"h":4.24,"l":4.182,"n":91,"o":4.195,"t":"2026-09-30T19:30:00Z","v":81917,"vw":4.195182},{"c":4.33,"h":4.34,"l":4.22,"n":619,"o":4.24,"t":"2026-09-30T19:45:00Z","v":72318,"vw":4.269074},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-09-30T20:00:00Z","v":6606,"vw":4.33},{"c":4.33,"h":4.36,"l":4.33,"n":17,"o":4.36,"t":"2026-10-01T13:30:00Z","v":4612,"vw":4.350913},{"c":4.27,"h":4.33,"l":4.24,"n":50,"o":4.33,"t":"2026-10-01T13:45:00Z","v":10015,"vw":4.293181},{"c":4.235,"h":4.26,"l":4.235,"n":25,"o":4.26,"t":"2026-10-01T14:00:00Z","v":2799,"vw":4.248814},{"c":4.21,"h":4.24,"l":4.21,"n":30,"o":4.24,"t":"2026-10-01T14:15:00Z","v":1452,"vw":4.223929},{"c":4.18,"h":4.21,"l":4.18,"n":39,"o":4.2,"t":"2026-10-01T14:30:00Z","v":6877,"vw":4.192379},{"c":4.19,"h":4.2,"l":4.19,"n":20,"o":4.2,"t":"2026-10-01T14:45:00Z","v":1242,"vw":4.195},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-01T15:00:00Z","v":1000,"vw":4.18},{"c":4.195,"h":4.206,"l":4.195,"n":10,"o":4.206,"t":"2026-10-01T15:15:00Z","v":2622,"vw":4.199231},{"c":4.195,"h":4.195,"l":4.18,"n":12,"o":4.19,"t":"2026-10-01T15:30:00Z","v":4672,"vw":4.194545},{"c":4.2,"h":4.2,"l":4.195,"n":5,"o":4.195,"t":"2026-10-01T15:45:00Z","v":1383,"vw":4.198846},{"c":4.19,"h":4.195,"l":4.18,"n":17,"o":4.19,"t":"2026-10-01T16:00:00Z","v":1745,"vw":4.186676},{"c":4.195,"h":4.2052,"l":4.195,"n":9,"o":4.2052,"t":"2026-10-01T16:15:00Z","v":773,"vw":4.198123},{"c":4.19,"h":4.24,"l":4.19,"n":70,"o":4.195,"t":"2026-10-01T16:30:00Z","v":18558,"vw":4.231479},{"c":4.205,"h":4.21,"l":4.19,"n":21,"o":4.19,"t":"2026-10-01T16:45:00Z","v":1943,"vw":4.199889},{"c":4.2,"h":4.2068,"l":4.19,"n":7,"o":4.2,"t":"2026-10-01T17:00:00Z","v":1004,"vw":4.2024},{"c":4.22,"h":4.23,"l":4.2,"n":24,"o":4.2,"t":"2026-10-01T17:15:00Z","v":4950,"vw":4.213746},{"c":4.2401,"h":4.245,"l":4.21,"n":21,"o":4.22,"t":"2026-10-01T17:30:00Z","v":2334,"vw":4.232604},{"c":4.22,"h":4.245,"l":4.22,"n":14,"o":4.245,"t":"2026-10-01T17:45:00Z","v":945,"vw":4.233125},{"c":4.25,"h":4.25,"l":4.215,"n":27,"o":4.22,"t":"2026-10-01T18:00:00Z","v":1764,"vw":4.233797},{"c":4.23,"h":4.25,"l":4.22,"n":19,"o":4.2206,"t":"2026-10-01T18:15:00Z","v":4016,"vw":4.234793},{"c":4.245,"h":4.245,"l":4.22,"n":21,"o":4.24,"t":"2026-10-01T18:30:00Z","v":2380,"vw":4.237273},{"c":4.245,"h":4.25,"l":4.245,"n":19,"o":4.245,"t":"2026-10-01T18:45:00Z","v":2023,"vw":4.246532},{"c":4.245,"h":4.245,"l":4.2403,"n":12,"o":4.245,"t":"2026-10-01T19:00:00Z","v":1336,"vw":4.243855},{"c":4.25,"h":4.275,"l":4.2446,"n":72,"o":4.25,"t":"2026-10-01T19:15:00Z","v":9290,"vw":4.260163},{"c":4.24,"h":4.27,"l":4.24,"n":79,"o":4.25,"t":"2026-10-01T19:30:00Z","v":9327,"vw":4.254343},{"c":4.25,"h":4.26,"l":4.24,"n":292,"o":4.245,"t":"2026-10-01T19:45:00Z","v":28574,"vw":4.249677},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-01T20:00:00Z","v":1465,"vw":4.25},{"c":4.21,"h":4.23,"l":4.21,"n":14,"o":4.22,"t":"2026-10-01T21:15:00Z","v":20037,"vw":4.210189},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-02T12:00:00Z","v":153,"vw":4.3},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-02T13:15:00Z","v":111,"vw":4.34},{"c":4.305,"h":4.31,"l":4.24,"n":14,"o":4.24,"t":"2026-10-02T13:30:00Z","v":4450,"vw":4.252965},{"c":4.285,"h":4.32,"l":4.285,"n":25,"o":4.31,"t":"2026-10-02T13:45:00Z","v":2070,"vw":4.302611},{"c":4.29,"h":4.3,"l":4.285,"n":23,"o":4.285,"t":"2026-10-02T14:00:00Z","v":1728,"vw":4.289295},{"c":4.315,"h":4.315,"l":4.3,"n":9,"o":4.3,"t":"2026-10-02T14:15:00Z","v":2245,"vw":4.313569},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-02T14:30:00Z","v":415,"vw":4.32},{"c":4.25,"h":4.31,"l":4.25,"n":42,"o":4.31,"t":"2026-10-02T15:00:00Z","v":7777,"vw":4.275405},{"c":4.25,"h":4.25,"l":4.245,"n":15,"o":4.25,"t":"2026-10-02T15:15:00Z","v":526,"vw":4.248333},{"c":4.23,"h":4.25,"l":4.23,"n":34,"o":4.25,"t":"2026-10-02T15:30:00Z","v":4198,"vw":4.243204},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-02T15:45:00Z","v":200,"vw":4.23},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-02T16:15:00Z","v":300,"vw":4.24},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-02T16:30:00Z","v":348,"vw":4.24},{"c":4.24,"h":4.24,"l":4.23,"n":4,"o":4.23,"t":"2026-10-02T16:45:00Z","v":338,"vw":4.233943},{"c":4.24,"h":4.24,"l":4.23,"n":29,"o":4.24,"t":"2026-10-02T17:00:00Z","v":6394,"vw":4.236976},{"c":4.26,"h":4.31,"l":4.23,"n":103,"o":4.24,"t":"2026-10-02T17:15:00Z","v":16098,"vw":4.275293},{"c":4.2982,"h":4.3,"l":4.255,"n":129,"o":4.26,"t":"2026-10-02T17:30:00Z","v":10637,"vw":4.275591},{"c":4.32,"h":4.32,"l":4.285,"n":32,"o":4.285,"t":"2026-10-02T17:45:00Z","v":4975,"vw":4.303982},{"c":4.28,"h":4.32,"l":4.28,"n":60,"o":4.32,"t":"2026-10-02T18:00:00Z","v":5063,"vw":4.310961},{"c":4.335,"h":4.335,"l":4.28,"n":53,"o":4.2994,"t":"2026-10-02T18:15:00Z","v":7973,"vw":4.315834},{"c":4.33,"h":4.335,"l":4.31,"n":86,"o":4.32,"t":"2026-10-02T18:30:00Z","v":10112,"vw":4.31899},{"c":4.34,"h":4.36,"l":4.33,"n":141,"o":4.3308,"t":"2026-10-02T18:45:00Z","v":16131,"vw":4.349085},{"c":4.33,"h":4.345,"l":4.32,"n":35,"o":4.345,"t":"2026-10-02T19:00:00Z","v":2729,"vw":4.331024},{"c":4.34,"h":4.34,"l":4.32,"n":22,"o":4.32,"t":"2026-10-02T19:15:00Z","v":1297,"vw":4.327},{"c":4.34,"h":4.35,"l":4.33,"n":105,"o":4.34,"t":"2026-10-02T19:30:00Z","v":17758,"vw":4.338469},{"c":4.33,"h":4.34,"l":4.33,"n":97,"o":4.335,"t":"2026-10-02T19:45:00Z","v":10427,"vw":4.337767},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-02T20:00:00Z","v":1377,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-02T20:15:00Z","v":144,"vw":4.33},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-02T20:45:00Z","v":250,"vw":4.35},{"c":4.3788,"h":4.3788,"l":4.3788,"n":5,"o":4.3788,"t":"2026-10-02T23:30:00Z","v":302,"vw":4.3788},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-02T23:45:00Z","v":1100,"vw":4.33},{"c":4.335,"h":4.335,"l":4.29,"n":44,"o":4.3,"t":"2026-10-05T13:30:00Z","v":13872,"vw":4.306461},{"c":4.36,"h":4.36,"l":4.335,"n":31,"o":4.35,"t":"2026-10-05T13:45:00Z","v":6751,"vw":4.350833},{"c":4.35,"h":4.36,"l":4.32,"n":64,"o":4.36,"t":"2026-10-05T14:00:00Z","v":9410,"vw":4.346132},{"c":4.4,"h":4.4,"l":4.36,"n":67,"o":4.36,"t":"2026-10-05T14:15:00Z","v":13275,"vw":4.365625},{"c":4.4,"h":4.4,"l":4.37,"n":48,"o":4.39,"t":"2026-10-05T14:30:00Z","v":3463,"vw":4.394641},{"c":4.435,"h":4.435,"l":4.4,"n":27,"o":4.4,"t":"2026-10-05T14:45:00Z","v":3055,"vw":4.411053},{"c":4.44,"h":4.4499,"l":4.44,"n":10,"o":4.44,"t":"2026-10-05T15:00:00Z","v":2005,"vw":4.446272},{"c":4.47,"h":4.475,"l":4.43,"n":90,"o":4.43,"t":"2026-10-05T15:15:00Z","v":19672,"vw":4.46642},{"c":4.51,"h":4.56,"l":4.45,"n":112,"o":4.47,"t":"2026-10-05T15:30:00Z","v":12235,"vw":4.512856},{"c":4.505,"h":4.52,"l":4.5,"n":67,"o":4.5,"t":"2026-10-05T15:45:00Z","v":8678,"vw":4.510437},{"c":4.54,"h":4.56,"l":4.505,"n":194,"o":4.505,"t":"2026-10-05T16:00:00Z","v":24264,"vw":4.535773},{"c":4.57,"h":4.58,"l":4.54,"n":78,"o":4.54,"t":"2026-10-05T16:15:00Z","v":5795,"vw":4.571266},{"c":4.53,"h":4.5793,"l":4.515,"n":88,"o":4.57,"t":"2026-10-05T16:30:00Z","v":13565,"vw":4.546477},{"c":4.54,"h":4.54,"l":4.53,"n":6,"o":4.53,"t":"2026-10-05T16:45:00Z","v":1799,"vw":4.535454},{"c":4.55,"h":4.55,"l":4.5498,"n":13,"o":4.5498,"t":"2026-10-05T17:00:00Z","v":886,"vw":4.549933},{"c":4.5797,"h":4.5797,"l":4.545,"n":22,"o":4.545,"t":"2026-10-05T17:15:00Z","v":3224,"vw":4.563952},{"c":4.5699,"h":4.5699,"l":4.5577,"n":8,"o":4.565,"t":"2026-10-05T17:30:00Z","v":1507,"vw":4.567341},{"c":4.56,"h":4.5799,"l":4.5499,"n":71,"o":4.56,"t":"2026-10-05T17:45:00Z","v":11056,"vw":4.569594},{"c":4.64,"h":4.64,"l":4.565,"n":175,"o":4.565,"t":"2026-10-05T18:00:00Z","v":12693,"vw":4.600905},{"c":4.585,"h":4.65,"l":4.55,"n":177,"o":4.65,"t":"2026-10-05T18:15:00Z","v":26896,"vw":4.600144},{"c":4.59,"h":4.61,"l":4.55,"n":145,"o":4.585,"t":"2026-10-05T18:30:00Z","v":24117,"vw":4.600884},{"c":4.59,"h":4.6,"l":4.58,"n":40,"o":4.5952,"t":"2026-10-05T18:45:00Z","v":1452,"vw":4.589438},{"c":4.56,"h":4.6,"l":4.56,"n":30,"o":4.6,"t":"2026-10-05T19:00:00Z","v":2673,"vw":4.565989},{"c":4.57,"h":4.58,"l":4.5699,"n":36,"o":4.57,"t":"2026-10-05T19:15:00Z","v":3632,"vw":4.570947},{"c":4.59,"h":4.598,"l":4.58,"n":68,"o":4.58,"t":"2026-10-05T19:30:00Z","v":4898,"vw":4.588545},{"c":4.58,"h":4.595,"l":4.57,"n":212,"o":4.595,"t":"2026-10-05T19:45:00Z","v":12801,"vw":4.580425},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-05T20:00:00Z","v":1549,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-05T21:45:00Z","v":100,"vw":4.59},{"c":4.56,"h":4.56,"l":4.56,"n":22,"o":4.56,"t":"2026-10-06T13:15:00Z","v":887,"vw":4.56},{"c":4.68,"h":4.69,"l":4.5,"n":418,"o":4.56,"t":"2026-10-06T13:30:00Z","v":42560,"vw":4.587993},{"c":4.73,"h":4.75,"l":4.65,"n":133,"o":4.67,"t":"2026-10-06T13:45:00Z","v":30965,"vw":4.710135},{"c":4.72,"h":4.74,"l":4.72,"n":36,"o":4.7385,"t":"2026-10-06T14:00:00Z","v":5626,"vw":4.725861},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-06T14:15:00Z","v":500,"vw":4.72},{"c":4.7261,"h":4.7261,"l":4.72,"n":12,"o":4.72,"t":"2026-10-06T14:30:00Z","v":1032,"vw":4.721413},{"c":4.74,"h":4.745,"l":4.73,"n":20,"o":4.745,"t":"2026-10-06T14:45:00Z","v":1677,"vw":4.733572},{"c":4.76,"h":4.76,"l":4.7401,"n":21,"o":4.76,"t":"2026-10-06T15:00:00Z","v":2726,"vw":4.749177},{"c":4.75,"h":4.76,"l":4.75,"n":8,"o":4.76,"t":"2026-10-06T15:15:00Z","v":891,"vw":4.754706},{"c":4.73,"h":4.7641,"l":4.725,"n":66,"o":4.7641,"t":"2026-10-06T15:30:00Z","v":8273,"vw":4.744263},{"c":4.74,"h":4.75,"l":4.74,"n":75,"o":4.74,"t":"2026-10-06T15:45:00Z","v":7339,"vw":4.746239},{"c":4.74,"h":4.7799,"l":4.73,"n":92,"o":4.74,"t":"2026-10-06T16:00:00Z","v":20081,"vw":4.746796},{"c":4.735,"h":4.735,"l":4.735,"n":6,"o":4.735,"t":"2026-10-06T16:15:00Z","v":1020,"vw":4.735},{"c":4.725,"h":4.725,"l":4.7,"n":40,"o":4.72,"t":"2026-10-06T16:30:00Z","v":3177,"vw":4.714624},{"c":4.725,"h":4.725,"l":4.725,"n":2,"o":4.725,"t":"2026-10-06T16:45:00Z","v":300,"vw":4.725},{"c":4.71,"h":4.71,"l":4.68,"n":33,"o":4.71,"t":"2026-10-06T17:00:00Z","v":8413,"vw":4.686735},{"c":4.71,"h":4.73,"l":4.71,"n":5,"o":4.71,"t":"2026-10-06T17:15:00Z","v":655,"vw":4.717786},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-06T17:30:00Z","v":100,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":9,"o":4.71,"t":"2026-10-06T17:45:00Z","v":580,"vw":4.71},{"c":4.69,"h":4.71,"l":4.69,"n":6,"o":4.71,"t":"2026-10-06T18:00:00Z","v":479,"vw":4.705},{"c":4.71,"h":4.73,"l":4.71,"n":11,"o":4.71,"t":"2026-10-06T18:15:00Z","v":1070,"vw":4.71406},{"c":4.71,"h":4.71,"l":4.71,"n":5,"o":4.71,"t":"2026-10-06T18:30:00Z","v":401,"vw":4.71},{"c":4.7,"h":4.71,"l":4.7,"n":15,"o":4.71,"t":"2026-10-06T18:45:00Z","v":1888,"vw":4.702945},{"c":4.68,"h":4.69,"l":4.68,"n":43,"o":4.69,"t":"2026-10-06T19:00:00Z","v":2378,"vw":4.687344},{"c":4.65,"h":4.68,"l":4.65,"n":85,"o":4.68,"t":"2026-10-06T19:15:00Z","v":7080,"vw":4.664939},{"c":4.6799,"h":4.69,"l":4.655,"n":136,"o":4.655,"t":"2026-10-06T19:30:00Z","v":10063,"vw":4.678741},{"c":4.67,"h":4.68,"l":4.66,"n":212,"o":4.67,"t":"2026-10-06T19:45:00Z","v":13876,"vw":4.670059},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-06T20:00:00Z","v":2906,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-07T12:30:00Z","v":100,"vw":4.67},{"c":4.6,"h":4.66,"l":4.5,"n":111,"o":4.66,"t":"2026-10-07T13:30:00Z","v":26453,"vw":4.558929},{"c":4.55,"h":4.595,"l":4.51,"n":64,"o":4.55,"t":"2026-10-07T13:45:00Z","v":8556,"vw":4.542905},{"c":4.535,"h":4.54,"l":4.505,"n":101,"o":4.535,"t":"2026-10-07T14:00:00Z","v":14712,"vw":4.522663},{"c":4.535,"h":4.56,"l":4.535,"n":59,"o":4.5455,"t":"2026-10-07T14:15:00Z","v":6769,"vw":4.541311},{"c":4.55,"h":4.56,"l":4.54,"n":36,"o":4.54,"t":"2026-10-07T14:30:00Z","v":6170,"vw":4.547651},{"c":4.57,"h":4.58,"l":4.565,"n":42,"o":4.565,"t":"2026-10-07T14:45:00Z","v":5423,"vw":4.568488},{"c":4.5501,"h":4.58,"l":4.5501,"n":26,"o":4.5702,"t":"2026-10-07T15:00:00Z","v":2729,"vw":4.564443},{"c":4.57,"h":4.59,"l":4.565,"n":134,"o":4.58,"t":"2026-10-07T15:15:00Z","v":23722,"vw":4.575861},{"c":4.61,"h":4.61,"l":4.55,"n":96,"o":4.57,"t":"2026-10-07T15:30:00Z","v":11287,"vw":4.59467},{"c":4.62,"h":4.62,"l":4.59,"n":140,"o":4.6,"t":"2026-10-07T15:45:00Z","v":28313,"vw":4.605462},{"c":4.625,"h":4.625,"l":4.595,"n":100,"o":4.61,"t":"2026-10-07T16:00:00Z","v":13413,"vw":4.609685},{"c":4.62,"h":4.63,"l":4.615,"n":30,"o":4.625,"t":"2026-10-07T16:15:00Z","v":2258,"vw":4.621388},{"c":4.63,"h":4.63,"l":4.62,"n":22,"o":4.625,"t":"2026-10-07T16:30:00Z","v":2286,"vw":4.624342},{"c":4.64,"h":4.65,"l":4.63,"n":30,"o":4.63,"t":"2026-10-07T16:45:00Z","v":4388,"vw":4.636737},{"c":4.65,"h":4.655,"l":4.64,"n":102,"o":4.6499,"t":"2026-10-07T17:00:00Z","v":8910,"vw":4.647922},{"c":4.645,"h":4.66,"l":4.64,"n":125,"o":4.65,"t":"2026-10-07T17:15:00Z","v":16116,"vw":4.647766},{"c":4.64,"h":4.655,"l":4.64,"n":77,"o":4.645,"t":"2026-10-07T17:30:00Z","v":7711,"vw":4.64764},{"c":4.64,"h":4.65,"l":4.6309,"n":41,"o":4.645,"t":"2026-10-07T17:45:00Z","v":4545,"vw":4.641317},{"c":4.62,"h":4.64,"l":4.62,"n":51,"o":4.64,"t":"2026-10-07T18:00:00Z","v":5046,"vw":4.627062},{"c":4.64,"h":4.655,"l":4.63,"n":104,"o":4.63,"t":"2026-10-07T18:15:00Z","v":14795,"vw":4.643152},{"c":4.65,"h":4.65,"l":4.64,"n":25,"o":4.64,"t":"2026-10-07T18:30:00Z","v":2233,"vw":4.646098},{"c":4.635,"h":4.645,"l":4.625,"n":50,"o":4.645,"t":"2026-10-07T18:45:00Z","v":3685,"vw":4.634674},{"c":4.65,"h":4.66,"l":4.63,"n":201,"o":4.635,"t":"2026-10-07T19:00:00Z","v":37828,"vw":4.648099},{"c":4.71,"h":4.72,"l":4.64,"n":247,"o":4.64,"t":"2026-10-07T19:15:00Z","v":33719,"vw":4.68101},{"c":4.735,"h":4.76,"l":4.705,"n":336,"o":4.705,"t":"2026-10-07T19:30:00Z","v":68589,"vw":4.739811},{"c":4.68,"h":4.7499,"l":4.67,"n":251,"o":4.7428,"t":"2026-10-07T19:45:00Z","v":30706,"vw":4.718486},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-10-07T20:00:00Z","v":3115,"vw":4.69},{"c":4.75,"h":4.78,"l":4.74,"n":11,"o":4.78,"t":"2026-10-07T20:30:00Z","v":2940,"vw":4.770695},{"c":4.78,"h":4.7989,"l":4.78,"n":7,"o":4.7989,"t":"2026-10-07T20:45:00Z","v":3290,"vw":4.794845},{"c":4.7915,"h":4.8,"l":4.78,"n":15,"o":4.7905,"t":"2026-10-07T21:00:00Z","v":9147,"vw":4.793894},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-07T21:30:00Z","v":201,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-10-07T22:15:00Z","v":301,"vw":4.88},{"c":4.94,"h":4.94,"l":4.88,"n":12,"o":4.88,"t":"2026-10-07T23:00:00Z","v":1299,"vw":4.908978},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-07T23:15:00Z","v":429,"vw":4.89},{"c":4.89,"h":4.95,"l":4.89,"n":6,"o":4.9481,"t":"2026-10-07T23:45:00Z","v":1750,"vw":4.934029},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-08T11:45:00Z","v":145,"vw":4.79},{"c":4.84,"h":4.84,"l":4.74,"n":3,"o":4.74,"t":"2026-10-08T12:15:00Z","v":300,"vw":4.786667},{"c":4.74,"h":4.87,"l":4.7,"n":223,"o":4.87,"t":"2026-10-08T13:30:00Z","v":45039,"vw":4.770369},{"c":4.755,"h":4.8,"l":4.7,"n":135,"o":4.72,"t":"2026-10-08T13:45:00Z","v":30357,"vw":4.747263},{"c":4.71,"h":4.7799,"l":4.7,"n":101,"o":4.755,"t":"2026-10-08T14:00:00Z","v":13595,"vw":4.738542},{"c":4.69,"h":4.7199,"l":4.665,"n":126,"o":4.705,"t":"2026-10-08T14:15:00Z","v":20670,"vw":4.682045},{"c":4.705,"h":4.7418,"l":4.69,"n":24,"o":4.705,"t":"2026-10-08T14:30:00Z","v":2885,"vw":4.703658},{"c":4.66,"h":4.69,"l":4.66,"n":19,"o":4.69,"t":"2026-10-08T14:45:00Z","v":1117,"vw":4.68},{"c":4.645,"h":4.6791,"l":4.64,"n":69,"o":4.67,"t":"2026-10-08T15:00:00Z","v":11599,"vw":4.657445},{"c":4.68,"h":4.7098,"l":4.63,"n":43,"o":4.645,"t":"2026-10-08T15:15:00Z","v":6137,"vw":4.667685},{"c":4.68,"h":4.71,"l":4.68,"n":57,"o":4.71,"t":"2026-10-08T15:30:00Z","v":9403,"vw":4.697555},{"c":4.69,"h":4.69,"l":4.69,"n":14,"o":4.69,"t":"2026-10-08T15:45:00Z","v":1145,"vw":4.69},{"c":4.68,"h":4.705,"l":4.67,"n":60,"o":4.68,"t":"2026-10-08T16:00:00Z","v":6831,"vw":4.684937},{"c":4.685,"h":4.725,"l":4.665,"n":61,"o":4.68,"t":"2026-10-08T16:15:00Z","v":7826,"vw":4.679031},{"c":4.685,"h":4.6886,"l":4.67,"n":45,"o":4.68,"t":"2026-10-08T16:30:00Z","v":4194,"vw":4.683048},{"c":4.69,"h":4.69,"l":4.67,"n":52,"o":4.685,"t":"2026-10-08T16:45:00Z","v":6768,"vw":4.679715},{"c":4.72,"h":4.72,"l":4.68,"n":57,"o":4.69,"t":"2026-10-08T17:00:00Z","v":12165,"vw":4.6986},{"c":4.695,"h":4.72,"l":4.69,"n":56,"o":4.72,"t":"2026-10-08T17:15:00Z","v":5196,"vw":4.703926},{"c":4.7,"h":4.7,"l":4.69,"n":26,"o":4.695,"t":"2026-10-08T17:30:00Z","v":2163,"vw":4.696436},{"c":4.695,"h":4.7097,"l":4.69,"n":15,"o":4.7,"t":"2026-10-08T17:45:00Z","v":1283,"vw":4.700032},{"c":4.69,"h":4.6999,"l":4.68,"n":16,"o":4.685,"t":"2026-10-08T18:00:00Z","v":951,"vw":4.688317},{"c":4.7,"h":4.73,"l":4.69,"n":23,"o":4.69,"t":"2026-10-08T18:15:00Z","v":2574,"vw":4.716062},{"c":4.71,"h":4.72,"l":4.71,"n":63,"o":4.7196,"t":"2026-10-08T18:30:00Z","v":6056,"vw":4.716092},{"c":4.725,"h":4.7391,"l":4.7,"n":83,"o":4.7,"t":"2026-10-08T18:45:00Z","v":11057,"vw":4.707049},{"c":4.715,"h":4.74,"l":4.71,"n":84,"o":4.71,"t":"2026-10-08T19:00:00Z","v":13760,"vw":4.731013},{"c":4.71,"h":4.72,"l":4.7,"n":105,"o":4.71,"t":"2026-10-08T19:15:00Z","v":9892,"vw":4.713687},{"c":4.705,"h":4.72,"l":4.69,"n":75,"o":4.705,"t":"2026-10-08T19:30:00Z","v":7008,"vw":4.70574},{"c":4.71,"h":4.72,"l":4.7,"n":192,"o":4.705,"t":"2026-10-08T19:45:00Z","v":18781,"vw":4.709804},{"c":4.72,"h":4.72,"l":4.72,"n":9,"o":4.72,"t":"2026-10-08T20:00:00Z","v":7304,"vw":4.72},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-08T20:30:00Z","v":259,"vw":4.81},{"c":4.81,"h":4.81,"l":4.8,"n":2,"o":4.8,"t":"2026-10-08T22:15:00Z","v":600,"vw":4.80325},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-08T22:30:00Z","v":1200,"vw":4.9},{"c":4.8,"h":4.89,"l":4.8,"n":2,"o":4.89,"t":"2026-10-08T23:00:00Z","v":1100,"vw":4.881818},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-09T12:15:00Z","v":123,"vw":4.93},{"c":4.73,"h":4.84,"l":4.7,"n":37,"o":4.76,"t":"2026-10-09T13:30:00Z","v":16459,"vw":4.769328},{"c":4.71,"h":4.725,"l":4.68,"n":60,"o":4.71,"t":"2026-10-09T14:00:00Z","v":13529,"vw":4.700192},{"c":4.68,"h":4.71,"l":4.68,"n":41,"o":4.71,"t":"2026-10-09T14:15:00Z","v":8440,"vw":4.694672},{"c":4.685,"h":4.685,"l":4.68,"n":9,"o":4.68,"t":"2026-10-09T14:30:00Z","v":1514,"vw":4.680804},{"c":4.685,"h":4.69,"l":4.68,"n":36,"o":4.6897,"t":"2026-10-09T14:45:00Z","v":4139,"vw":4.686362},{"c":4.7,"h":4.705,"l":4.685,"n":38,"o":4.685,"t":"2026-10-09T15:00:00Z","v":6849,"vw":4.693477},{"c":4.71,"h":4.73,"l":4.7,"n":35,"o":4.7,"t":"2026-10-09T15:15:00Z","v":4550,"vw":4.710106},{"c":4.74,"h":4.74,"l":4.725,"n":12,"o":4.725,"t":"2026-10-09T15:30:00Z","v":1449,"vw":4.738846},{"c":4.74,"h":4.7452,"l":4.74,"n":11,"o":4.74,"t":"2026-10-09T15:45:00Z","v":1648,"vw":4.742198},{"c":4.73,"h":4.75,"l":4.725,"n":53,"o":4.74,"t":"2026-10-09T16:00:00Z","v":6549,"vw":4.730476},{"c":4.735,"h":4.739,"l":4.72,"n":16,"o":4.72,"t":"2026-10-09T16:15:00Z","v":4011,"vw":4.731298},{"c":4.73,"h":4.7366,"l":4.73,"n":17,"o":4.735,"t":"2026-10-09T16:30:00Z","v":3129,"vw":4.73135},{"c":4.735,"h":4.74,"l":4.735,"n":28,"o":4.735,"t":"2026-10-09T16:45:00Z","v":3077,"vw":4.737568},{"c":4.74,"h":4.74,"l":4.725,"n":27,"o":4.735,"t":"2026-10-09T17:00:00Z","v":2252,"vw":4.730294},{"c":4.73,"h":4.75,"l":4.72,"n":55,"o":4.73,"t":"2026-10-09T17:15:00Z","v":6286,"vw":4.735711},{"c":4.735,"h":4.735,"l":4.73,"n":46,"o":4.735,"t":"2026-10-09T17:30:00Z","v":6013,"vw":4.731271},{"c":4.75,"h":4.75,"l":4.73,"n":58,"o":4.735,"t":"2026-10-09T17:45:00Z","v":5646,"vw":4.740261},{"c":4.745,"h":4.75,"l":4.74,"n":20,"o":4.75,"t":"2026-10-09T18:00:00Z","v":2006,"vw":4.746334},{"c":4.73,"h":4.75,"l":4.73,"n":150,"o":4.74,"t":"2026-10-09T18:15:00Z","v":49136,"vw":4.747458},{"c":4.725,"h":4.73,"l":4.72,"n":38,"o":4.73,"t":"2026-10-09T18:30:00Z","v":3536,"vw":4.727667},{"c":4.73,"h":4.74,"l":4.725,"n":29,"o":4.725,"t":"2026-10-09T18:45:00Z","v":3567,"vw":4.729885},{"c":4.73,"h":4.74,"l":4.73,"n":18,"o":4.735,"t":"2026-10-09T19:00:00Z","v":2645,"vw":4.737982},{"c":4.73,"h":4.735,"l":4.73,"n":28,"o":4.735,"t":"2026-10-09T19:15:00Z","v":2880,"vw":4.733134},{"c":4.725,"h":4.73,"l":4.72,"n":45,"o":4.73,"t":"2026-10-09T19:30:00Z","v":3655,"vw":4.729333},{"c":4.67,"h":4.725,"l":4.66,"n":332,"o":4.725,"t":"2026-10-09T19:45:00Z","v":37753,"vw":4.693444},{"c":4.69,"h":4.69,"l":4.68,"n":3,"o":4.68,"t":"2026-10-09T20:00:00Z","v":7260,"vw":4.680551},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-09T20:15:00Z","v":288,"vw":4.68},{"c":4.7777,"h":4.79,"l":4.7,"n":75,"o":4.71,"t":"2026-10-12T13:30:00Z","v":8155,"vw":4.737405},{"c":4.75,"h":4.8,"l":4.72,"n":170,"o":4.755,"t":"2026-10-12T13:45:00Z","v":39939,"vw":4.756133},{"c":4.79,"h":4.8097,"l":4.75,"n":103,"o":4.755,"t":"2026-10-12T14:00:00Z","v":26640,"vw":4.789892},{"c":4.795,"h":4.8,"l":4.79,"n":33,"o":4.795,"t":"2026-10-12T14:15:00Z","v":4187,"vw":4.79447},{"c":4.7907,"h":4.81,"l":4.79,"n":70,"o":4.79,"t":"2026-10-12T14:30:00Z","v":10080,"vw":4.799849},{"c":4.81,"h":4.82,"l":4.8,"n":18,"o":4.8,"t":"2026-10-12T14:45:00Z","v":6129,"vw":4.80827},{"c":4.825,"h":4.8389,"l":4.81,"n":14,"o":4.81,"t":"2026-10-12T15:00:00Z","v":1021,"vw":4.826934},{"c":4.8172,"h":4.8366,"l":4.8137,"n":11,"o":4.8137,"t":"2026-10-12T15:15:00Z","v":768,"vw":4.820685},{"c":4.84,"h":4.84,"l":4.838,"n":22,"o":4.838,"t":"2026-10-12T15:30:00Z","v":1410,"vw":4.839829},{"c":4.88,"h":4.88,"l":4.84,"n":92,"o":4.84,"t":"2026-10-12T15:45:00Z","v":13972,"vw":4.857414},{"c":4.875,"h":4.875,"l":4.86,"n":56,"o":4.875,"t":"2026-10-12T16:00:00Z","v":5496,"vw":4.867271},{"c":4.8785,"h":4.88,"l":4.86,"n":118,"o":4.8786,"t":"2026-10-12T16:15:00Z","v":17935,"vw":4.86794},{"c":4.88,"h":4.88,"l":4.8712,"n":115,"o":4.875,"t":"2026-10-12T16:30:00Z","v":26629,"vw":4.879167},{"c":4.895,"h":4.98,"l":4.88,"n":229,"o":4.88,"t":"2026-10-12T16:45:00Z","v":73272,"vw":4.902851},{"c":4.89,"h":4.9,"l":4.88,"n":31,"o":4.88,"t":"2026-10-12T17:00:00Z","v":4001,"vw":4.883571},{"c":4.88,"h":4.895,"l":4.87,"n":35,"o":4.87,"t":"2026-10-12T17:15:00Z","v":2993,"vw":4.876364},{"c":4.875,"h":4.8869,"l":4.875,"n":16,"o":4.885,"t":"2026-10-12T17:30:00Z","v":1556,"vw":4.881707},{"c":4.9,"h":4.9,"l":4.87,"n":127,"o":4.88,"t":"2026-10-12T17:45:00Z","v":15779,"vw":4.883193},{"c":4.89,"h":4.905,"l":4.89,"n":32,"o":4.9,"t":"2026-10-12T18:00:00Z","v":3395,"vw":4.892744},{"c":4.905,"h":4.9173,"l":4.9,"n":13,"o":4.9,"t":"2026-10-12T18:15:00Z","v":1225,"vw":4.908972},{"c":4.89,"h":4.905,"l":4.88,"n":35,"o":4.905,"t":"2026-10-12T18:30:00Z","v":4224,"vw":4.893492},{"c":4.89,"h":4.895,"l":4.89,"n":14,"o":4.895,"t":"2026-10-12T18:45:00Z","v":730,"vw":4.893333},{"c":4.875,"h":4.92,"l":4.87,"n":308,"o":4.895,"t":"2026-10-12T19:00:00Z","v":43830,"vw":4.895835},{"c":4.8788,"h":4.88,"l":4.875,"n":17,"o":4.8796,"t":"2026-10-12T19:15:00Z","v":1931,"vw":4.878524},{"c":4.9,"h":4.9,"l":4.88,"n":115,"o":4.88,"t":"2026-10-12T19:30:00Z","v":11198,"vw":4.885413},{"c":4.9,"h":4.92,"l":4.87,"n":438,"o":4.885,"t":"2026-10-12T19:45:00Z","v":548649,"vw":4.881534},{"c":4.79,"h":5.01,"l":4.79,"n":13,"o":4.92,"t":"2026-10-12T20:00:00Z","v":9558,"vw":4.925096},{"c":4.88,"h":4.89,"l":4.88,"n":7,"o":4.89,"t":"2026-10-12T20:15:00Z","v":2116,"vw":4.885393},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-13T08:00:00Z","v":882,"vw":5.04},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-13T08:15:00Z","v":199,"vw":4.9},{"c":4.8261,"h":4.8261,"l":4.8261,"n":1,"o":4.8261,"t":"2026-10-13T12:00:00Z","v":150,"vw":4.8261},{"c":4.8301,"h":4.8301,"l":4.8301,"n":1,"o":4.8301,"t":"2026-10-13T12:45:00Z","v":501,"vw":4.8301},{"c":4.8409,"h":4.94,"l":4.81,"n":62,"o":4.89,"t":"2026-10-13T13:30:00Z","v":18515,"vw":4.882378},{"c":4.78,"h":4.8199,"l":4.77,"n":29,"o":4.81,"t":"2026-10-13T13:45:00Z","v":21610,"vw":4.791527},{"c":4.735,"h":4.77,"l":4.715,"n":65,"o":4.75,"t":"2026-10-13T14:00:00Z","v":8770,"vw":4.739695},{"c":4.745,"h":4.7481,"l":4.73,"n":46,"o":4.735,"t":"2026-10-13T14:15:00Z","v":3706,"vw":4.737275},{"c":4.735,"h":4.75,"l":4.73,"n":26,"o":4.75,"t":"2026-10-13T14:30:00Z","v":2045,"vw":4.741944},{"c":4.76,"h":4.78,"l":4.74,"n":22,"o":4.745,"t":"2026-10-13T14:45:00Z","v":7080,"vw":4.765922},{"c":4.78,"h":4.8,"l":4.76,"n":71,"o":4.76,"t":"2026-10-13T15:00:00Z","v":18715,"vw":4.784893},{"c":4.8,"h":4.8,"l":4.795,"n":18,"o":4.795,"t":"2026-10-13T15:15:00Z","v":1235,"vw":4.798512},{"c":4.8,"h":4.805,"l":4.78,"n":46,"o":4.805,"t":"2026-10-13T15:30:00Z","v":15764,"vw":4.789641},{"c":4.8,"h":4.84,"l":4.8,"n":101,"o":4.8,"t":"2026-10-13T15:45:00Z","v":22630,"vw":4.817809},{"c":4.81,"h":4.81,"l":4.8,"n":27,"o":4.8,"t":"2026-10-13T16:00:00Z","v":4502,"vw":4.803477},{"c":4.82,"h":4.83,"l":4.82,"n":7,"o":4.83,"t":"2026-10-13T16:15:00Z","v":503,"vw":4.825},{"c":4.8198,"h":4.8198,"l":4.8198,"n":2,"o":4.8198,"t":"2026-10-13T16:30:00Z","v":254,"vw":4.8198},{"c":4.8,"h":4.8298,"l":4.8,"n":26,"o":4.82,"t":"2026-10-13T16:45:00Z","v":3500,"vw":4.81214},{"c":4.8,"h":4.8,"l":4.8,"n":15,"o":4.8,"t":"2026-10-13T17:00:00Z","v":1081,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":17,"o":4.79,"t":"2026-10-13T17:15:00Z","v":808,"vw":4.79},{"c":4.7892,"h":4.7892,"l":4.7892,"n":1,"o":4.7892,"t":"2026-10-13T17:30:00Z","v":200,"vw":4.7892},{"c":4.7799,"h":4.78,"l":4.77,"n":19,"o":4.78,"t":"2026-10-13T17:45:00Z","v":2814,"vw":4.77556},{"c":4.79,"h":4.79,"l":4.775,"n":13,"o":4.775,"t":"2026-10-13T18:00:00Z","v":535,"vw":4.785},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-13T18:15:00Z","v":200,"vw":4.79},{"c":4.77,"h":4.79,"l":4.77,"n":18,"o":4.79,"t":"2026-10-13T18:30:00Z","v":1053,"vw":4.784286},{"c":4.785,"h":4.7899,"l":4.77,"n":27,"o":4.7738,"t":"2026-10-13T18:45:00Z","v":5834,"vw":4.782119},{"c":4.765,"h":4.78,"l":4.76,"n":49,"o":4.78,"t":"2026-10-13T19:00:00Z","v":4647,"vw":4.76401},{"c":4.765,"h":4.77,"l":4.765,"n":44,"o":4.7686,"t":"2026-10-13T19:15:00Z","v":2642,"vw":4.768447},{"c":4.76,"h":4.765,"l":4.745,"n":118,"o":4.765,"t":"2026-10-13T19:30:00Z","v":6778,"vw":4.749862},{"c":4.7125,"h":4.7699,"l":4.7125,"n":289,"o":4.76,"t":"2026-10-13T19:45:00Z","v":22429,"vw":4.743618},{"c":4.71,"h":4.72,"l":4.71,"n":9,"o":4.71,"t":"2026-10-13T20:00:00Z","v":5464,"vw":4.710827},{"c":4.695,"h":4.7276,"l":4.695,"n":13,"o":4.7,"t":"2026-10-14T13:30:00Z","v":5954,"vw":4.701689},{"c":4.65,"h":4.66,"l":4.631,"n":7,"o":4.66,"t":"2026-10-14T13:45:00Z","v":867,"vw":4.643},{"c":4.65,"h":4.65,"l":4.65,"n":7,"o":4.65,"t":"2026-10-14T14:00:00Z","v":704,"vw":4.65},{"c":4.57,"h":4.6644,"l":4.55,"n":88,"o":4.6644,"t":"2026-10-14T14:15:00Z","v":6732,"vw":4.606438},{"c":4.57,"h":4.585,"l":4.565,"n":31,"o":4.57,"t":"2026-10-14T14:30:00Z","v":5538,"vw":4.57015},{"c":4.518,"h":4.58,"l":4.49,"n":137,"o":4.58,"t":"2026-10-14T15:00:00Z","v":31938,"vw":4.515379},{"c":4.5456,"h":4.5456,"l":4.51,"n":49,"o":4.51,"t":"2026-10-14T15:15:00Z","v":2389,"vw":4.522207},{"c":4.525,"h":4.525,"l":4.47,"n":69,"o":4.525,"t":"2026-10-14T15:30:00Z","v":12165,"vw":4.487894},{"c":4.546,"h":4.546,"l":4.546,"n":3,"o":4.546,"t":"2026-10-14T15:45:00Z","v":233,"vw":4.546},{"c":4.505,"h":4.51,"l":4.505,"n":6,"o":4.51,"t":"2026-10-14T16:00:00Z","v":949,"vw":4.506875},{"c":4.49,"h":4.49,"l":4.46,"n":44,"o":4.49,"t":"2026-10-14T16:30:00Z","v":3852,"vw":4.475348},{"c":4.475,"h":4.49,"l":4.47,"n":26,"o":4.49,"t":"2026-10-14T16:45:00Z","v":4602,"vw":4.478186},{"c":4.4794,"h":4.48,"l":4.475,"n":16,"o":4.475,"t":"2026-10-14T17:00:00Z","v":2257,"vw":4.477681},{"c":4.49,"h":4.49,"l":4.475,"n":29,"o":4.475,"t":"2026-10-14T17:15:00Z","v":2641,"vw":4.47723},{"c":4.475,"h":4.49,"l":4.475,"n":24,"o":4.485,"t":"2026-10-14T17:30:00Z","v":2298,"vw":4.482687},{"c":4.48,"h":4.48,"l":4.475,"n":6,"o":4.475,"t":"2026-10-14T17:45:00Z","v":241,"vw":4.477835},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-14T18:00:00Z","v":275,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-14T18:15:00Z","v":762,"vw":4.48},{"c":4.48,"h":4.485,"l":4.475,"n":36,"o":4.475,"t":"2026-10-14T18:30:00Z","v":3259,"vw":4.480121},{"c":4.49,"h":4.49,"l":4.48,"n":68,"o":4.485,"t":"2026-10-14T18:45:00Z","v":5077,"vw":4.488178},{"c":4.4665,"h":4.49,"l":4.46,"n":42,"o":4.49,"t":"2026-10-14T19:00:00Z","v":2947,"vw":4.470319},{"c":4.47,"h":4.47,"l":4.465,"n":68,"o":4.465,"t":"2026-10-14T19:15:00Z","v":2589,"vw":4.467895},{"c":4.49,"h":4.49,"l":4.465,"n":70,"o":4.48,"t":"2026-10-14T19:30:00Z","v":3669,"vw":4.477148},{"c":4.45,"h":4.48,"l":4.45,"n":295,"o":4.465,"t":"2026-10-14T19:45:00Z","v":20286,"vw":4.468685},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-14T20:00:00Z","v":4505,"vw":4.47},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T12:15:00Z","v":500,"vw":4.55},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-15T13:15:00Z","v":100,"vw":4.46},{"c":4.46,"h":4.4925,"l":4.4,"n":79,"o":4.45,"t":"2026-10-15T13:30:00Z","v":41832,"vw":4.448904},{"c":4.43,"h":4.45,"l":4.43,"n":8,"o":4.45,"t":"2026-10-15T13:45:00Z","v":1413,"vw":4.438572},{"c":4.44,"h":4.4803,"l":4.42,"n":24,"o":4.43,"t":"2026-10-15T14:00:00Z","v":5666,"vw":4.431526},{"c":4.385,"h":4.43,"l":4.36,"n":57,"o":4.43,"t":"2026-10-15T14:15:00Z","v":12406,"vw":4.393437},{"c":4.39,"h":4.41,"l":4.385,"n":29,"o":4.385,"t":"2026-10-15T14:30:00Z","v":1865,"vw":4.397256},{"c":4.44,"h":4.44,"l":4.395,"n":39,"o":4.395,"t":"2026-10-15T14:45:00Z","v":2277,"vw":4.41344},{"c":4.475,"h":4.5,"l":4.42,"n":70,"o":4.42,"t":"2026-10-15T15:00:00Z","v":5149,"vw":4.465072},{"c":4.46,"h":4.5,"l":4.46,"n":52,"o":4.5,"t":"2026-10-15T15:15:00Z","v":4604,"vw":4.471795},{"c":4.465,"h":4.49,"l":4.45,"n":36,"o":4.465,"t":"2026-10-15T15:30:00Z","v":2823,"vw":4.470198},{"c":4.44,"h":4.465,"l":4.44,"n":32,"o":4.465,"t":"2026-10-15T15:45:00Z","v":2793,"vw":4.450755},{"c":4.43,"h":4.46,"l":4.43,"n":82,"o":4.44,"t":"2026-10-15T16:00:00Z","v":17545,"vw":4.452129},{"c":4.375,"h":4.42,"l":4.35,"n":118,"o":4.42,"t":"2026-10-15T16:15:00Z","v":12667,"vw":4.391803},{"c":4.37,"h":4.37,"l":4.35,"n":60,"o":4.37,"t":"2026-10-15T16:30:00Z","v":3252,"vw":4.3658},{"c":4.365,"h":4.37,"l":4.36,"n":49,"o":4.37,"t":"2026-10-15T16:45:00Z","v":1962,"vw":4.366966},{"c":4.39,"h":4.39,"l":4.36,"n":67,"o":4.365,"t":"2026-10-15T17:00:00Z","v":6496,"vw":4.373386},{"c":4.38,"h":4.3992,"l":4.37,"n":72,"o":4.37,"t":"2026-10-15T17:15:00Z","v":19573,"vw":4.382379},{"c":4.385,"h":4.385,"l":4.38,"n":29,"o":4.385,"t":"2026-10-15T17:30:00Z","v":1494,"vw":4.384286},{"c":4.43,"h":4.43,"l":4.37,"n":45,"o":4.39,"t":"2026-10-15T17:45:00Z","v":5980,"vw":4.382693},{"c":4.3999,"h":4.43,"l":4.39,"n":28,"o":4.43,"t":"2026-10-15T18:00:00Z","v":2929,"vw":4.400413},{"c":4.365,"h":4.4,"l":4.36,"n":139,"o":4.4,"t":"2026-10-15T18:15:00Z","v":15504,"vw":4.373703},{"c":4.365,"h":4.37,"l":4.365,"n":31,"o":4.37,"t":"2026-10-15T18:30:00Z","v":1848,"vw":4.365714},{"c":4.39,"h":4.39,"l":4.365,"n":80,"o":4.365,"t":"2026-10-15T18:45:00Z","v":6874,"vw":4.380008},{"c":4.41,"h":4.41,"l":4.39,"n":55,"o":4.39,"t":"2026-10-15T19:00:00Z","v":18978,"vw":4.408273},{"c":4.415,"h":4.42,"l":4.4,"n":53,"o":4.41,"t":"2026-10-15T19:15:00Z","v":3055,"vw":4.407292},{"c":4.39,"h":4.43,"l":4.39,"n":125,"o":4.415,"t":"2026-10-15T19:30:00Z","v":9839,"vw":4.40981},{"c":4.44,"h":4.46,"l":4.38,"n":341,"o":4.4,"t":"2026-10-15T19:45:00Z","v":33149,"vw":4.419146},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-15T20:00:00Z","v":2934,"vw":4.45},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-15T23:15:00Z","v":900,"vw":4.37},{"c":4.515,"h":4.59,"l":4.46,"n":36,"o":4.46,"t":"2026-10-16T13:30:00Z","v":6136,"vw":4.504802},{"c":4.5,"h":4.53,"l":4.5,"n":29,"o":4.515,"t":"2026-10-16T13:45:00Z","v":6859,"vw":4.503987},{"c":4.5,"h":4.5,"l":4.475,"n":54,"o":4.49,"t":"2026-10-16T14:00:00Z","v":3933,"vw":4.491846},{"c":4.53,"h":4.54,"l":4.51,"n":57,"o":4.52,"t":"2026-10-16T14:15:00Z","v":6540,"vw":4.53008},{"c":4.565,"h":4.57,"l":4.51,"n":49,"o":4.51,"t":"2026-10-16T14:30:00Z","v":5328,"vw":4.546608},{"c":4.57,"h":4.57,"l":4.565,"n":8,"o":4.565,"t":"2026-10-16T14:45:00Z","v":965,"vw":4.567381},{"c":4.53,"h":4.5898,"l":4.52,"n":47,"o":4.57,"t":"2026-10-16T15:00:00Z","v":9790,"vw":4.558424},{"c":4.555,"h":4.555,"l":4.52,"n":52,"o":4.53,"t":"2026-10-16T15:15:00Z","v":8112,"vw":4.530312},{"c":4.555,"h":4.56,"l":4.555,"n":16,"o":4.555,"t":"2026-10-16T15:30:00Z","v":1082,"vw":4.555503},{"c":4.555,"h":4.555,"l":4.555,"n":18,"o":4.555,"t":"2026-10-16T15:45:00Z","v":1178,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":17,"o":4.555,"t":"2026-10-16T16:00:00Z","v":1076,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":17,"o":4.555,"t":"2026-10-16T16:15:00Z","v":1203,"vw":4.555},{"c":4.535,"h":4.555,"l":4.52,"n":27,"o":4.555,"t":"2026-10-16T16:30:00Z","v":3371,"vw":4.534315},{"c":4.51,"h":4.535,"l":4.49,"n":43,"o":4.535,"t":"2026-10-16T16:45:00Z","v":2934,"vw":4.507454},{"c":4.5,"h":4.505,"l":4.5,"n":7,"o":4.5,"t":"2026-10-16T17:00:00Z","v":850,"vw":4.5025},{"c":4.52,"h":4.525,"l":4.505,"n":19,"o":4.505,"t":"2026-10-16T17:15:00Z","v":1494,"vw":4.516495},{"c":4.51,"h":4.52,"l":4.51,"n":23,"o":4.52,"t":"2026-10-16T17:30:00Z","v":1066,"vw":4.514292},{"c":4.48,"h":4.51,"l":4.475,"n":60,"o":4.51,"t":"2026-10-16T17:45:00Z","v":5764,"vw":4.496458},{"c":4.475,"h":4.48,"l":4.45,"n":95,"o":4.47,"t":"2026-10-16T18:00:00Z","v":40653,"vw":4.465493},{"c":4.465,"h":4.48,"l":4.45,"n":71,"o":4.48,"t":"2026-10-16T18:15:00Z","v":12019,"vw":4.468569},{"c":4.45,"h":4.45,"l":4.45,"n":40,"o":4.45,"t":"2026-10-16T18:30:00Z","v":7342,"vw":4.45},{"c":4.455,"h":4.47,"l":4.45,"n":35,"o":4.46,"t":"2026-10-16T18:45:00Z","v":32910,"vw":4.452121},{"c":4.455,"h":4.455,"l":4.43,"n":43,"o":4.44,"t":"2026-10-16T19:00:00Z","v":6206,"vw":4.444656},{"c":4.47,"h":4.475,"l":4.47,"n":21,"o":4.475,"t":"2026-10-16T19:15:00Z","v":2724,"vw":4.470225},{"c":4.45,"h":4.47,"l":4.45,"n":54,"o":4.47,"t":"2026-10-16T19:30:00Z","v":3774,"vw":4.455192},{"c":4.455,"h":4.47,"l":4.45,"n":247,"o":4.46,"t":"2026-10-16T19:45:00Z","v":11223,"vw":4.459439},{"c":4.46,"h":4.46,"l":4.45,"n":12,"o":4.45,"t":"2026-10-16T20:00:00Z","v":12713,"vw":4.450125},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-19T12:00:00Z","v":250,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T12:30:00Z","v":150,"vw":4.46},{"c":4.46,"h":4.6865,"l":4.46,"n":30,"o":4.52,"t":"2026-10-19T13:30:00Z","v":3569,"vw":4.516845},{"c":4.59,"h":4.59,"l":4.585,"n":2,"o":4.585,"t":"2026-10-19T13:45:00Z","v":600,"vw":4.589167},{"c":4.41,"h":4.5,"l":4.37,"n":77,"o":4.5,"t":"2026-10-19T14:00:00Z","v":11635,"vw":4.430664},{"c":4.38,"h":4.4,"l":4.37,"n":98,"o":4.39,"t":"2026-10-19T14:15:00Z","v":12482,"vw":4.388695},{"c":4.41,"h":4.41,"l":4.39,"n":24,"o":4.39,"t":"2026-10-19T14:30:00Z","v":6719,"vw":4.392195},{"c":4.41,"h":4.41,"l":4.4,"n":22,"o":4.41,"t":"2026-10-19T14:45:00Z","v":1066,"vw":4.407042},{"c":4.4008,"h":4.41,"l":4.4008,"n":12,"o":4.405,"t":"2026-10-19T15:00:00Z","v":858,"vw":4.407871},{"c":4.395,"h":4.395,"l":4.365,"n":90,"o":4.39,"t":"2026-10-19T15:15:00Z","v":4893,"vw":4.381072},{"c":4.3847,"h":4.395,"l":4.3847,"n":30,"o":4.395,"t":"2026-10-19T15:30:00Z","v":1697,"vw":4.387176},{"c":4.4,"h":4.4,"l":4.385,"n":37,"o":4.385,"t":"2026-10-19T15:45:00Z","v":1659,"vw":4.390556},{"c":4.375,"h":4.4,"l":4.37,"n":71,"o":4.4,"t":"2026-10-19T16:00:00Z","v":3397,"vw":4.380528},{"c":4.395,"h":4.405,"l":4.3703,"n":142,"o":4.3703,"t":"2026-10-19T16:30:00Z","v":11105,"vw":4.389963},{"c":4.39,"h":4.4,"l":4.39,"n":9,"o":4.4,"t":"2026-10-19T16:45:00Z","v":307,"vw":4.395},{"c":4.385,"h":4.4,"l":4.385,"n":375,"o":4.395,"t":"2026-10-19T17:00:00Z","v":11226,"vw":4.389579},{"c":4.4,"h":4.41,"l":4.385,"n":99,"o":4.385,"t":"2026-10-19T17:15:00Z","v":6079,"vw":4.392925},{"c":4.395,"h":4.4,"l":4.395,"n":49,"o":4.4,"t":"2026-10-19T17:30:00Z","v":1839,"vw":4.397033},{"c":4.4,"h":4.4,"l":4.395,"n":23,"o":4.395,"t":"2026-10-19T17:45:00Z","v":1424,"vw":4.399167},{"c":4.39,"h":4.4,"l":4.3825,"n":72,"o":4.4,"t":"2026-10-19T18:00:00Z","v":7924,"vw":4.390637},{"c":4.4,"h":4.408,"l":4.4,"n":57,"o":4.4,"t":"2026-10-19T18:15:00Z","v":4805,"vw":4.401204},{"c":4.385,"h":4.395,"l":4.385,"n":16,"o":4.39,"t":"2026-10-19T18:30:00Z","v":1006,"vw":4.390556},{"c":4.39,"h":4.39,"l":4.38,"n":10,"o":4.38,"t":"2026-10-19T18:45:00Z","v":654,"vw":4.385},{"c":4.385,"h":4.39,"l":4.385,"n":17,"o":4.385,"t":"2026-10-19T19:00:00Z","v":1283,"vw":4.3875},{"c":4.4,"h":4.4,"l":4.385,"n":44,"o":4.385,"t":"2026-10-19T19:15:00Z","v":2560,"vw":4.393322},{"c":4.4,"h":4.42,"l":4.4,"n":88,"o":4.41,"t":"2026-10-19T19:30:00Z","v":4617,"vw":4.407125},{"c":4.37,"h":4.405,"l":4.36,"n":498,"o":4.4,"t":"2026-10-19T19:45:00Z","v":24929,"vw":4.37256},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-10-19T20:00:00Z","v":4039,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-19T20:45:00Z","v":100,"vw":4.36},{"c":4.375,"h":4.39,"l":4.35,"n":190,"o":4.37,"t":"2026-10-20T13:30:00Z","v":21275,"vw":4.371838},{"c":4.34,"h":4.38,"l":4.34,"n":75,"o":4.365,"t":"2026-10-20T13:45:00Z","v":5696,"vw":4.367096},{"c":4.35,"h":4.35,"l":4.3,"n":146,"o":4.35,"t":"2026-10-20T14:15:00Z","v":20176,"vw":4.326139},{"c":4.35,"h":4.355,"l":4.34,"n":41,"o":4.355,"t":"2026-10-20T14:30:00Z","v":9515,"vw":4.347235},{"c":4.36,"h":4.365,"l":4.36,"n":31,"o":4.365,"t":"2026-10-20T14:45:00Z","v":1344,"vw":4.364167},{"c":4.28,"h":4.35,"l":4.275,"n":105,"o":4.35,"t":"2026-10-20T15:00:00Z","v":17321,"vw":4.312976},{"c":4.28,"h":4.29,"l":4.2621,"n":101,"o":4.28,"t":"2026-10-20T15:15:00Z","v":14644,"vw":4.272774},{"c":4.295,"h":4.3,"l":4.29,"n":34,"o":4.29,"t":"2026-10-20T15:30:00Z","v":3926,"vw":4.299065},{"c":4.3,"h":4.31,"l":4.29,"n":63,"o":4.3,"t":"2026-10-20T15:45:00Z","v":4395,"vw":4.299466},{"c":4.305,"h":4.305,"l":4.295,"n":48,"o":4.3001,"t":"2026-10-20T16:00:00Z","v":4326,"vw":4.300611},{"c":4.3,"h":4.31,"l":4.295,"n":22,"o":4.3,"t":"2026-10-20T16:15:00Z","v":2852,"vw":4.298123},{"c":4.295,"h":4.3,"l":4.295,"n":21,"o":4.3,"t":"2026-10-20T16:30:00Z","v":1484,"vw":4.296667},{"c":4.285,"h":4.29,"l":4.285,"n":29,"o":4.29,"t":"2026-10-20T16:45:00Z","v":4795,"vw":4.28604},{"c":4.285,"h":4.285,"l":4.285,"n":5,"o":4.285,"t":"2026-10-20T17:00:00Z","v":500,"vw":4.285},{"c":4.285,"h":4.285,"l":4.285,"n":4,"o":4.285,"t":"2026-10-20T17:15:00Z","v":410,"vw":4.285},{"c":4.295,"h":4.295,"l":4.28,"n":47,"o":4.285,"t":"2026-10-20T17:30:00Z","v":4762,"vw":4.28586},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-20T17:45:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.295,"n":14,"o":4.3,"t":"2026-10-20T18:00:00Z","v":1401,"vw":4.298572},{"c":4.285,"h":4.3,"l":4.28,"n":26,"o":4.3,"t":"2026-10-20T18:15:00Z","v":3468,"vw":4.29},{"c":4.29,"h":4.3,"l":4.288,"n":40,"o":4.288,"t":"2026-10-20T18:30:00Z","v":3663,"vw":4.295396},{"c":4.3,"h":4.3,"l":4.29,"n":45,"o":4.29,"t":"2026-10-20T18:45:00Z","v":3982,"vw":4.296008},{"c":4.295,"h":4.3,"l":4.295,"n":16,"o":4.3,"t":"2026-10-20T19:00:00Z","v":1321,"vw":4.298817},{"c":4.285,"h":4.295,"l":4.28,"n":27,"o":4.295,"t":"2026-10-20T19:15:00Z","v":2611,"vw":4.285235},{"c":4.3,"h":4.3,"l":4.285,"n":15,"o":4.285,"t":"2026-10-20T19:30:00Z","v":1418,"vw":4.291502},{"c":4.295,"h":4.3,"l":4.29,"n":177,"o":4.295,"t":"2026-10-20T19:45:00Z","v":4743,"vw":4.297265},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T20:00:00Z","v":2096,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-20T20:15:00Z","v":576,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T13:15:00Z","v":200,"vw":4.38},{"c":4.34,"h":4.365,"l":4.31,"n":41,"o":4.33,"t":"2026-10-21T13:30:00Z","v":6455,"vw":4.327856},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-21T13:45:00Z","v":103,"vw":4.38},{"c":4.3582,"h":4.379,"l":4.33,"n":11,"o":4.379,"t":"2026-10-21T14:00:00Z","v":3127,"vw":4.368476},{"c":4.3,"h":4.32,"l":4.3,"n":30,"o":4.3,"t":"2026-10-21T14:15:00Z","v":2755,"vw":4.308059},{"c":4.29,"h":4.32,"l":4.29,"n":137,"o":4.31,"t":"2026-10-21T14:30:00Z","v":14207,"vw":4.30673},{"c":4.29,"h":4.2999,"l":4.29,"n":25,"o":4.2995,"t":"2026-10-21T14:45:00Z","v":1264,"vw":4.297376},{"c":4.29,"h":4.295,"l":4.29,"n":20,"o":4.295,"t":"2026-10-21T15:00:00Z","v":1223,"vw":4.291802},{"c":4.27,"h":4.28,"l":4.27,"n":12,"o":4.28,"t":"2026-10-21T15:15:00Z","v":2118,"vw":4.279},{"c":4.2889,"h":4.2889,"l":4.27,"n":51,"o":4.27,"t":"2026-10-21T15:30:00Z","v":3576,"vw":4.281205},{"c":4.315,"h":4.3299,"l":4.28,"n":76,"o":4.28,"t":"2026-10-21T15:45:00Z","v":9402,"vw":4.299239},{"c":4.315,"h":4.315,"l":4.315,"n":2,"o":4.315,"t":"2026-10-21T16:00:00Z","v":350,"vw":4.315},{"c":4.325,"h":4.35,"l":4.315,"n":87,"o":4.315,"t":"2026-10-21T16:15:00Z","v":17586,"vw":4.333529},{"c":4.325,"h":4.325,"l":4.325,"n":8,"o":4.325,"t":"2026-10-21T16:30:00Z","v":412,"vw":4.325},{"c":4.3,"h":4.32,"l":4.3,"n":52,"o":4.32,"t":"2026-10-21T17:00:00Z","v":3842,"vw":4.307235},{"c":4.29,"h":4.3,"l":4.29,"n":28,"o":4.3,"t":"2026-10-21T17:15:00Z","v":3542,"vw":4.298199},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-21T17:30:00Z","v":302,"vw":4.295},{"c":4.295,"h":4.3,"l":4.29,"n":10,"o":4.295,"t":"2026-10-21T17:45:00Z","v":930,"vw":4.296875},{"c":4.295,"h":4.295,"l":4.2902,"n":8,"o":4.295,"t":"2026-10-21T18:00:00Z","v":651,"vw":4.293063},{"c":4.29,"h":4.31,"l":4.29,"n":240,"o":4.295,"t":"2026-10-21T18:15:00Z","v":42461,"vw":4.300109},{"c":4.305,"h":4.31,"l":4.3,"n":40,"o":4.3,"t":"2026-10-21T18:30:00Z","v":7655,"vw":4.302184},{"c":4.28,"h":4.3034,"l":4.28,"n":76,"o":4.3,"t":"2026-10-21T18:45:00Z","v":3517,"vw":4.294303},{"c":4.27,"h":4.28,"l":4.27,"n":15,"o":4.28,"t":"2026-10-21T19:00:00Z","v":2298,"vw":4.279244},{"c":4.28,"h":4.28,"l":4.27,"n":38,"o":4.275,"t":"2026-10-21T19:15:00Z","v":15465,"vw":4.278348},{"c":4.285,"h":4.285,"l":4.28,"n":31,"o":4.285,"t":"2026-10-21T19:30:00Z","v":3754,"vw":4.282573},{"c":4.29,"h":4.3,"l":4.28,"n":226,"o":4.285,"t":"2026-10-21T19:45:00Z","v":8080,"vw":4.287312},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T20:00:00Z","v":2015,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T20:15:00Z","v":750,"vw":4.38},{"c":4.32,"h":4.39,"l":4.24,"n":26,"o":4.25,"t":"2026-10-22T13:30:00Z","v":10725,"vw":4.270359},{"c":4.25,"h":4.285,"l":4.21,"n":83,"o":4.26,"t":"2026-10-22T13:45:00Z","v":16840,"vw":4.246912},{"c":4.24,"h":4.26,"l":4.23,"n":33,"o":4.23,"t":"2026-10-22T14:00:00Z","v":2132,"vw":4.236875},{"c":4.1969,"h":4.23,"l":4.19,"n":82,"o":4.23,"t":"2026-10-22T14:15:00Z","v":6472,"vw":4.202533},{"c":4.195,"h":4.195,"l":4.195,"n":31,"o":4.195,"t":"2026-10-22T14:30:00Z","v":1098,"vw":4.195},{"c":4.18,"h":4.22,"l":4.17,"n":92,"o":4.195,"t":"2026-10-22T14:45:00Z","v":6795,"vw":4.191949},{"c":4.21,"h":4.22,"l":4.19,"n":87,"o":4.19,"t":"2026-10-22T15:00:00Z","v":15550,"vw":4.201264},{"c":4.215,"h":4.215,"l":4.2,"n":29,"o":4.21,"t":"2026-10-22T15:15:00Z","v":2209,"vw":4.21},{"c":4.21,"h":4.215,"l":4.21,"n":34,"o":4.215,"t":"2026-10-22T15:30:00Z","v":2857,"vw":4.212805},{"c":4.23,"h":4.23,"l":4.21,"n":70,"o":4.21,"t":"2026-10-22T15:45:00Z","v":6994,"vw":4.215801},{"c":4.225,"h":4.225,"l":4.225,"n":7,"o":4.225,"t":"2026-10-22T16:00:00Z","v":487,"vw":4.225},{"c":4.21,"h":4.22,"l":4.205,"n":33,"o":4.21,"t":"2026-10-22T16:15:00Z","v":3069,"vw":4.211912},{"c":4.205,"h":4.215,"l":4.205,"n":15,"o":4.21,"t":"2026-10-22T16:30:00Z","v":931,"vw":4.212143},{"c":4.185,"h":4.2,"l":4.18,"n":38,"o":4.2,"t":"2026-10-22T16:45:00Z","v":3117,"vw":4.190479},{"c":4.185,"h":4.185,"l":4.185,"n":12,"o":4.185,"t":"2026-10-22T17:00:00Z","v":562,"vw":4.185},{"c":4.185,"h":4.185,"l":4.1847,"n":37,"o":4.185,"t":"2026-10-22T17:15:00Z","v":5755,"vw":4.18482},{"c":4.195,"h":4.195,"l":4.18,"n":33,"o":4.18,"t":"2026-10-22T17:30:00Z","v":2813,"vw":4.189445},{"c":4.185,"h":4.19,"l":4.185,"n":25,"o":4.19,"t":"2026-10-22T17:45:00Z","v":1591,"vw":4.188276},{"c":4.185,"h":4.19,"l":4.185,"n":26,"o":4.185,"t":"2026-10-22T18:00:00Z","v":1419,"vw":4.185903},{"c":4.195,"h":4.195,"l":4.1899,"n":31,"o":4.1899,"t":"2026-10-22T18:15:00Z","v":2333,"vw":4.193164},{"c":4.195,"h":4.195,"l":4.195,"n":22,"o":4.195,"t":"2026-10-22T18:30:00Z","v":1600,"vw":4.195},{"c":4.185,"h":4.195,"l":4.185,"n":23,"o":4.195,"t":"2026-10-22T18:45:00Z","v":1500,"vw":4.189083},{"c":4.19,"h":4.195,"l":4.185,"n":43,"o":4.185,"t":"2026-10-22T19:00:00Z","v":3181,"vw":4.188853},{"c":4.145,"h":4.185,"l":4.14,"n":160,"o":4.185,"t":"2026-10-22T19:15:00Z","v":35884,"vw":4.153909},{"c":4.2,"h":4.2,"l":4.145,"n":207,"o":4.145,"t":"2026-10-22T19:30:00Z","v":33788,"vw":4.174821},{"c":4.2,"h":4.2,"l":4.19,"n":199,"o":4.195,"t":"2026-10-22T19:45:00Z","v":11884,"vw":4.196181},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-22T20:00:00Z","v":2710,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-22T20:15:00Z","v":1152,"vw":4.2}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11017285819109465,"strike":7.245678545222634,"iv":1.0466513749781179,"gamma":0.13803844797114107,"theta":-0.003460046310190855,"vega":0.003772510304805555,"rho":0.0007879739245240685,"breakevenPct":75.13931912889828},{"delta":0.2,"premium":0.13761402344999954,"strike":6.559649413750011,"iv":0.9357019111881617,"gamma":0.19147965241004827,"theta":-0.003524353581877364,"vega":0.004415756660594801,"rho":0.0010639320194563374,"breakevenPct":59.45865326666693},{"delta":0.25,"premium":0.1650551887089044,"strike":5.87362028227739,"iv":0.8247524473982055,"gamma":0.24492085684895545,"theta":-0.003588660853563873,"vega":0.005059003016384047,"rho":0.001339890114388606,"breakevenPct":43.77798740443558},{"delta":0.3,"premium":0.19249635396780929,"strike":5.187591150804769,"iv":0.7138029836082496,"gamma":0.29836206128786263,"theta":-0.003652968125250382,"vega":0.0057022493721732926,"rho":0.001615848209320875,"breakevenPct":28.097321542204227},{"delta":0.35,"premium":0.30545401946698325,"strike":4.842605941094055,"iv":0.7282685728434314,"gamma":0.2983668017677186,"theta":-0.0036936101568304214,"vega":0.005703425104322308,"rho":0.0017680294992722474,"breakevenPct":22.572856203834238},{"delta":0.4,"premium":0.45059650898653714,"strike":4.625975359721586,"iv":0.7899351279715082,"gamma":0.27826029840619526,"theta":-0.003725345584584454,"vega":0.005462952382986257,"rho":0.0018736263911843854,"breakevenPct":20.87075877876484},{"delta":0.45,"premium":0.5957389985060909,"strike":4.409344778349118,"iv":0.851601683099585,"gamma":0.25815379504467184,"theta":-0.003757081012338486,"vega":0.005222479661650207,"rho":0.0019792232830965232,"breakevenPct":19.168661353695448},{"delta":0.5,"premium":0.7408814880256447,"strike":4.19271419697665,"iv":0.9132682382276618,"gamma":0.23804729168314848,"theta":-0.0037888164400925184,"vega":0.004982006940314157,"rho":0.0020848201750086615,"breakevenPct":17.46656392862605},{"delta":0.55,"premium":0.8860239775451988,"strike":3.976083615604181,"iv":0.9749347933557386,"gamma":0.21794078832162506,"theta":-0.0038205518678465504,"vega":0.004741534218978106,"rho":0.0021904170669207993,"breakevenPct":15.764466503556656},{"delta":0.6,"premium":1.0311664670647522,"strike":3.759453034231713,"iv":1.0366013484838152,"gamma":0.19783428496010175,"theta":-0.0038522872956005825,"vega":0.004501061497642056,"rho":0.002296013958832937,"breakevenPct":14.062369078487265},{"delta":0.65,"premium":1.1763089565843063,"strike":3.5428224528592445,"iv":1.098267903611892,"gamma":0.17772778159857833,"theta":-0.003884022723354615,"vega":0.004260588776306006,"rho":0.0024016108507450753,"breakevenPct":12.360271653417868},{"delta":0.7,"premium":1.3214514461038598,"strike":3.3261918714867766,"iv":1.1599344587399687,"gamma":0.15762127823705496,"theta":-0.003915758151108647,"vega":0.004020116054969955,"rho":0.002507207742657213,"breakevenPct":10.658174228348477},{"delta":0.75,"premium":1.4665939356234137,"strike":3.109561290114308,"iv":1.2216010138680455,"gamma":0.13751477487553157,"theta":-0.003947493578862679,"vega":0.0037796433336339044,"rho":0.002612804634569351,"breakevenPct":8.956076803279082},{"delta":0.8,"premium":1.6117364251429676,"strike":2.892930708741839,"iv":1.2832675689961224,"gamma":0.11740827151400818,"theta":-0.0039792290066167114,"vega":0.003539170612297854,"rho":0.002718401526481489,"breakevenPct":7.253979378209685},{"delta":0.85,"premium":1.7568789146625212,"strike":2.6763001273693714,"iv":1.344934124124199,"gamma":0.09730176815248481,"theta":-0.004010964434370744,"vega":0.0032986978909618036,"rho":0.002823998418393627,"breakevenPct":5.551881953140292}],"put":[{"delta":0.15,"premium":0.37836593076077496,"strike":2.5186996153376384,"iv":2.0031227631183928,"gamma":0.07044484917768135,"theta":-0.006527738098550131,"vega":0.0037788728448996654,"rho":-0.0015938552810683898,"breakevenPct":49.03967417674134},{"delta":0.2,"premium":0.4110624219203083,"strike":2.700346788446157,"iv":1.8862470117920096,"gamma":0.09241813986745578,"theta":-0.006123072059124791,"vega":0.0038097020656244337,"rho":-0.001977704373064488,"breakevenPct":45.493229368432175},{"delta":0.25,"premium":0.44375891307984155,"strike":2.8819939615546755,"iv":1.7693712604656266,"gamma":0.1143914305572302,"theta":-0.005718406019699453,"vega":0.003840531286349202,"rho":-0.002361553465060586,"breakevenPct":41.94678456012301},{"delta":0.3,"premium":0.4764554042393749,"strike":3.063641134663194,"iv":1.6524955091392437,"gamma":0.1363647212470046,"theta":-0.005313739980274113,"vega":0.0038713605070739704,"rho":-0.002745402557056684,"breakevenPct":38.40033975181384},{"delta":0.35,"premium":0.5091518953989081,"strike":3.245288307771712,"iv":1.5356197578128605,"gamma":0.15833801193677904,"theta":-0.004909073940848775,"vega":0.0039021897277987383,"rho":-0.003129251649052782,"breakevenPct":34.85389494350467},{"delta":0.4,"premium":0.5418483865584416,"strike":3.426935480880231,"iv":1.4187440064864774,"gamma":0.18031130262655348,"theta":-0.004504407901423435,"vega":0.003933018948523507,"rho":-0.00351310074104888,"breakevenPct":31.3074501351955},{"delta":0.45,"premium":0.5745448777179748,"strike":3.608582653988749,"iv":1.3018682551600942,"gamma":0.20228459331632792,"theta":-0.004099741861998097,"vega":0.003963848169248275,"rho":-0.0038969498330449787,"breakevenPct":27.76100532688633},{"delta":0.5,"premium":0.6072413688775081,"strike":3.7902298270972676,"iv":1.1849925038337112,"gamma":0.22425788400610236,"theta":-0.0036950758225727572,"vega":0.003994677389973043,"rho":-0.0042807989250410764,"breakevenPct":24.214560518577162},{"delta":0.55,"premium":0.6399378600370415,"strike":3.9718770002057857,"iv":1.0681167525073283,"gamma":0.24623117469587674,"theta":-0.0032904097831474182,"vega":0.004025506610697812,"rho":-0.004664648017037174,"breakevenPct":20.66811571026799},{"delta":0.6,"premium":0.6726343511965747,"strike":4.153524173314304,"iv":0.9512410011809453,"gamma":0.2682044653856512,"theta":-0.00288574374372208,"vega":0.0040563358314225795,"rho":-0.005048497109033272,"breakevenPct":17.12167090195883},{"delta":0.65,"premium":0.7053308423561081,"strike":4.335171346422823,"iv":0.834365249854562,"gamma":0.2901777560754256,"theta":-0.0024810777042967407,"vega":0.004087165052147348,"rho":-0.0054323462010293705,"breakevenPct":13.575226093649654},{"delta":0.7,"premium":0.7380273335156413,"strike":4.516818519531341,"iv":0.717489498528179,"gamma":0.3121510467652,"theta":-0.002076411664871402,"vega":0.004117994272872116,"rho":-0.005816195293025468,"breakevenPct":10.028781285340493},{"delta":0.75,"premium":0.7707238246751746,"strike":4.69846569263986,"iv":0.6006137472017958,"gamma":0.33412433745497444,"theta":-0.0016717456254460627,"vega":0.004148823493596884,"rho":-0.006200044385021567,"breakevenPct":6.482336477031318},{"delta":0.8,"premium":0.803420315834708,"strike":4.880112865748378,"iv":0.4837379958754129,"gamma":0.3560976281447489,"theta":-0.0012670795860207232,"vega":0.004179652714321653,"rho":-0.006583893477017665,"breakevenPct":2.9358916687221495}]},"raw":{"call":[{"delta":0.15,"premium":0.11017285819109465,"strike":7.245678545222634,"iv":1.0466513749781179,"gamma":0.13803844797114107,"theta":-0.003460046310190855,"vega":0.003772510304805555,"rho":0.0007879739245240685,"breakevenPct":75.13931912889828},{"delta":0.2,"premium":0.13761402344999954,"strike":6.559649413750011,"iv":0.9357019111881617,"gamma":0.19147965241004827,"theta":-0.003524353581877364,"vega":0.004415756660594801,"rho":0.0010639320194563374,"breakevenPct":59.45865326666693},{"delta":0.25,"premium":0.1650551887089044,"strike":5.87362028227739,"iv":0.8247524473982055,"gamma":0.24492085684895545,"theta":-0.003588660853563873,"vega":0.005059003016384047,"rho":0.001339890114388606,"breakevenPct":43.77798740443558},{"delta":0.3,"premium":0.19249635396780929,"strike":5.187591150804769,"iv":0.7138029836082496,"gamma":0.29836206128786263,"theta":-0.003652968125250382,"vega":0.0057022493721732926,"rho":0.001615848209320875,"breakevenPct":28.097321542204227},{"delta":0.35,"premium":0.30545401946698325,"strike":4.842605941094055,"iv":0.7282685728434314,"gamma":0.2983668017677186,"theta":-0.0036936101568304214,"vega":0.005703425104322308,"rho":0.0017680294992722474,"breakevenPct":22.572856203834238},{"delta":0.4,"premium":0.45059650898653714,"strike":4.625975359721586,"iv":0.7899351279715082,"gamma":0.27826029840619526,"theta":-0.003725345584584454,"vega":0.005462952382986257,"rho":0.0018736263911843854,"breakevenPct":20.87075877876484},{"delta":0.45,"premium":0.5957389985060909,"strike":4.409344778349118,"iv":0.851601683099585,"gamma":0.25815379504467184,"theta":-0.003757081012338486,"vega":0.005222479661650207,"rho":0.0019792232830965232,"breakevenPct":19.168661353695448},{"delta":0.5,"premium":0.7408814880256447,"strike":4.19271419697665,"iv":0.9132682382276618,"gamma":0.23804729168314848,"theta":-0.0037888164400925184,"vega":0.004982006940314157,"rho":0.0020848201750086615,"breakevenPct":17.46656392862605},{"delta":0.55,"premium":0.8860239775451988,"strike":3.976083615604181,"iv":0.9749347933557386,"gamma":0.21794078832162506,"theta":-0.0038205518678465504,"vega":0.004741534218978106,"rho":0.0021904170669207993,"breakevenPct":15.764466503556656},{"delta":0.6,"premium":1.0311664670647522,"strike":3.759453034231713,"iv":1.0366013484838152,"gamma":0.19783428496010175,"theta":-0.0038522872956005825,"vega":0.004501061497642056,"rho":0.002296013958832937,"breakevenPct":14.062369078487265},{"delta":0.65,"premium":1.1763089565843063,"strike":3.5428224528592445,"iv":1.098267903611892,"gamma":0.17772778159857833,"theta":-0.003884022723354615,"vega":0.004260588776306006,"rho":0.0024016108507450753,"breakevenPct":12.360271653417868},{"delta":0.7,"premium":1.3214514461038598,"strike":3.3261918714867766,"iv":1.1599344587399687,"gamma":0.15762127823705496,"theta":-0.003915758151108647,"vega":0.004020116054969955,"rho":0.002507207742657213,"breakevenPct":10.658174228348477},{"delta":0.75,"premium":1.4665939356234137,"strike":3.109561290114308,"iv":1.2216010138680455,"gamma":0.13751477487553157,"theta":-0.003947493578862679,"vega":0.0037796433336339044,"rho":0.002612804634569351,"breakevenPct":8.956076803279082},{"delta":0.8,"premium":1.6117364251429676,"strike":2.892930708741839,"iv":1.2832675689961224,"gamma":0.11740827151400818,"theta":-0.0039792290066167114,"vega":0.003539170612297854,"rho":0.002718401526481489,"breakevenPct":7.253979378209685},{"delta":0.85,"premium":1.7568789146625212,"strike":2.6763001273693714,"iv":1.344934124124199,"gamma":0.09730176815248481,"theta":-0.004010964434370744,"vega":0.0032986978909618036,"rho":0.002823998418393627,"breakevenPct":5.551881953140292}],"put":[{"delta":0.15,"premium":0.37836593076077496,"strike":2.5186996153376384,"iv":2.0031227631183928,"gamma":0.07044484917768135,"theta":-0.006527738098550131,"vega":0.0037788728448996654,"rho":-0.0015938552810683898,"breakevenPct":49.03967417674134},{"delta":0.2,"premium":0.4110624219203083,"strike":2.700346788446157,"iv":1.8862470117920096,"gamma":0.09241813986745578,"theta":-0.006123072059124791,"vega":0.0038097020656244337,"rho":-0.001977704373064488,"breakevenPct":45.493229368432175},{"delta":0.25,"premium":0.44375891307984155,"strike":2.8819939615546755,"iv":1.7693712604656266,"gamma":0.1143914305572302,"theta":-0.005718406019699453,"vega":0.003840531286349202,"rho":-0.002361553465060586,"breakevenPct":41.94678456012301},{"delta":0.3,"premium":0.4764554042393749,"strike":3.063641134663194,"iv":1.6524955091392437,"gamma":0.1363647212470046,"theta":-0.005313739980274113,"vega":0.0038713605070739704,"rho":-0.002745402557056684,"breakevenPct":38.40033975181384},{"delta":0.35,"premium":0.5091518953989081,"strike":3.245288307771712,"iv":1.5356197578128605,"gamma":0.15833801193677904,"theta":-0.004909073940848775,"vega":0.0039021897277987383,"rho":-0.003129251649052782,"breakevenPct":34.85389494350467},{"delta":0.4,"premium":0.5418483865584416,"strike":3.426935480880231,"iv":1.4187440064864774,"gamma":0.18031130262655348,"theta":-0.004504407901423435,"vega":0.003933018948523507,"rho":-0.00351310074104888,"breakevenPct":31.3074501351955},{"delta":0.45,"premium":0.5745448777179748,"strike":3.608582653988749,"iv":1.3018682551600942,"gamma":0.20228459331632792,"theta":-0.004099741861998097,"vega":0.003963848169248275,"rho":-0.0038969498330449787,"breakevenPct":27.76100532688633},{"delta":0.5,"premium":0.6072413688775081,"strike":3.7902298270972676,"iv":1.1849925038337112,"gamma":0.22425788400610236,"theta":-0.0036950758225727572,"vega":0.003994677389973043,"rho":-0.0042807989250410764,"breakevenPct":24.214560518577162},{"delta":0.55,"premium":0.6399378600370415,"strike":3.9718770002057857,"iv":1.0681167525073283,"gamma":0.24623117469587674,"theta":-0.0032904097831474182,"vega":0.004025506610697812,"rho":-0.004664648017037174,"breakevenPct":20.66811571026799},{"delta":0.6,"premium":0.6726343511965747,"strike":4.153524173314304,"iv":0.9512410011809453,"gamma":0.2682044653856512,"theta":-0.00288574374372208,"vega":0.0040563358314225795,"rho":-0.005048497109033272,"breakevenPct":17.12167090195883},{"delta":0.65,"premium":0.7053308423561081,"strike":4.335171346422823,"iv":0.834365249854562,"gamma":0.2901777560754256,"theta":-0.0024810777042967407,"vega":0.004087165052147348,"rho":-0.0054323462010293705,"breakevenPct":13.575226093649654},{"delta":0.7,"premium":0.7380273335156413,"strike":4.516818519531341,"iv":0.717489498528179,"gamma":0.3121510467652,"theta":-0.002076411664871402,"vega":0.004117994272872116,"rho":-0.005816195293025468,"breakevenPct":10.028781285340493},{"delta":0.75,"premium":0.7707238246751746,"strike":4.69846569263986,"iv":0.6006137472017958,"gamma":0.33412433745497444,"theta":-0.0016717456254460627,"vega":0.004148823493596884,"rho":-0.006200044385021567,"breakevenPct":6.482336477031318},{"delta":0.8,"premium":0.803420315834708,"strike":4.880112865748378,"iv":0.4837379958754129,"gamma":0.3560976281447489,"theta":-0.0012670795860207232,"vega":0.004179652714321653,"rho":-0.006583893477017665,"breakevenPct":2.9358916687221495}]}},"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"}}