{"symbol":"SPRY","url":"https://intraalpha.com/companies/SPRY","capturedAt":"2026-10-22T22:19:25.166Z","state":"ready","quote":{"symbol":"SPRY","last_price":4.24,"prev_close":4.18,"regular_close":4.32,"change":0.06,"change_pct":1.4354,"regular_change":0.14,"regular_change_pct":3.3493,"extended_change":-0.08,"extended_change_pct":-1.8519,"bid":4.16,"ask":4.37,"bid_size":3000,"ask_size":100,"volume":1786566,"vwap":4.292848,"open":4.13,"high":4.355,"low":4.13,"close":4.32,"trade_count":12732,"last_trade_at":"2026-10-22T20:28:01.841886843Z","last_quote_at":"2026-10-22T21:59:00.002965593Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:19:01.453855025-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPRY","fetched_at":"2026-10-22T22:19:24.425025+00:00","name":"ARS Pharmaceuticals, Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"ARS Pharmaceuticals, Inc. develops ARS-1, a novel intranasal epinephrine aerosol with absorption technology for patients and their families at risk of severe allergic reactions to food, medication, and insect stings. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":415690000,"ebitda":-214646000,"pe_ratio":null,"peg_ratio":null,"book_value":0.126,"dividend_per_share":null,"dividend_yield":null,"eps":-2.18,"revenue_ttm":116927000,"gross_profit_ttm":68222000,"profit_margin":-1.842,"operating_margin_ttm":-1.826,"return_on_assets_ttm":-0.48,"return_on_equity_ttm":-2.103,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.142,"analyst_target_price":22.5,"analyst_number":0,"beta":1.082,"fifty_two_week_high":13.15,"fifty_two_week_low":3.81,"fifty_day_ma":4.919,"two_hundred_day_ma":7.7,"shares_outstanding":99447000,"forward_pe":null,"price_to_sales":3.555,"price_to_book":33.26,"ev_to_revenue":3.156,"ev_to_ebitda":-9.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:19:24.425025+00:00"},"optionObservedAt":"2026-10-22T19:59:26.514Z","bars":[{"c":3.96,"h":3.995,"l":3.95,"n":178,"o":3.99,"t":"2026-10-15T13:30:00Z","v":43176,"vw":3.983801},{"c":4.005,"h":4.04,"l":3.965,"n":327,"o":3.971,"t":"2026-10-15T13:35:00Z","v":74316,"vw":3.994013},{"c":3.97,"h":4.03,"l":3.94,"n":210,"o":4,"t":"2026-10-15T13:40:00Z","v":36424,"vw":3.991388},{"c":3.96,"h":3.986,"l":3.96,"n":82,"o":3.985,"t":"2026-10-15T13:45:00Z","v":10623,"vw":3.973406},{"c":3.965,"h":3.99,"l":3.95,"n":178,"o":3.98,"t":"2026-10-15T13:50:00Z","v":27174,"vw":3.975364},{"c":3.985,"h":3.99,"l":3.955,"n":129,"o":3.965,"t":"2026-10-15T13:55:00Z","v":14869,"vw":3.971846},{"c":4.025,"h":4.03,"l":3.985,"n":215,"o":3.985,"t":"2026-10-15T14:00:00Z","v":28174,"vw":4.007978},{"c":4.02,"h":4.035,"l":3.99,"n":233,"o":4.025,"t":"2026-10-15T14:05:00Z","v":23037,"vw":4.021192},{"c":4.005,"h":4.02,"l":4,"n":219,"o":4.01,"t":"2026-10-15T14:10:00Z","v":24176,"vw":4.011259},{"c":4,"h":4.02,"l":3.99,"n":135,"o":4.005,"t":"2026-10-15T14:15:00Z","v":15246,"vw":4.006272},{"c":3.97,"h":4,"l":3.97,"n":122,"o":4,"t":"2026-10-15T14:20:00Z","v":14912,"vw":3.98782},{"c":3.98,"h":3.99,"l":3.955,"n":171,"o":3.97,"t":"2026-10-15T14:25:00Z","v":29968,"vw":3.966615},{"c":3.985,"h":4.0195,"l":3.9773,"n":325,"o":3.985,"t":"2026-10-15T14:30:00Z","v":45624,"vw":3.996052},{"c":4.035,"h":4.04,"l":3.985,"n":197,"o":3.985,"t":"2026-10-15T14:35:00Z","v":24184,"vw":4.009786},{"c":4.02,"h":4.035,"l":4.01,"n":151,"o":4.035,"t":"2026-10-15T14:40:00Z","v":20704,"vw":4.020173},{"c":4.015,"h":4.03,"l":4,"n":295,"o":4.03,"t":"2026-10-15T14:45:00Z","v":37276,"vw":4.012601},{"c":3.99,"h":4.015,"l":3.985,"n":202,"o":4.0101,"t":"2026-10-15T14:50:00Z","v":28563,"vw":3.998055},{"c":3.995,"h":3.995,"l":3.98,"n":114,"o":3.995,"t":"2026-10-15T14:55:00Z","v":14228,"vw":3.987518},{"c":3.985,"h":3.995,"l":3.975,"n":111,"o":3.99,"t":"2026-10-15T15:00:00Z","v":13266,"vw":3.98356},{"c":3.99,"h":3.99,"l":3.975,"n":177,"o":3.985,"t":"2026-10-15T15:05:00Z","v":18403,"vw":3.981093},{"c":3.985,"h":3.995,"l":3.98,"n":159,"o":3.995,"t":"2026-10-15T15:10:00Z","v":26840,"vw":3.988815},{"c":3.98,"h":3.995,"l":3.975,"n":83,"o":3.99,"t":"2026-10-15T15:15:00Z","v":9401,"vw":3.986407},{"c":4.045,"h":4.05,"l":3.965,"n":282,"o":3.97,"t":"2026-10-15T15:20:00Z","v":49698,"vw":4.001206},{"c":4.025,"h":4.05,"l":4.02,"n":213,"o":4.04,"t":"2026-10-15T15:25:00Z","v":26462,"vw":4.032654},{"c":4.015,"h":4.02,"l":4,"n":269,"o":4.02,"t":"2026-10-15T15:30:00Z","v":29531,"vw":4.015356},{"c":4.05,"h":4.055,"l":4.02,"n":336,"o":4.02,"t":"2026-10-15T15:35:00Z","v":61553,"vw":4.041416},{"c":4.05,"h":4.065,"l":4.04,"n":180,"o":4.05,"t":"2026-10-15T15:40:00Z","v":19114,"vw":4.049396},{"c":4.05,"h":4.05,"l":4.035,"n":136,"o":4.05,"t":"2026-10-15T15:45:00Z","v":13930,"vw":4.043894},{"c":4.025,"h":4.06,"l":4.015,"n":413,"o":4.043413,"t":"2026-10-15T15:50:00Z","v":50504,"vw":4.031279},{"c":4.01,"h":4.035,"l":4.01,"n":212,"o":4.03,"t":"2026-10-15T15:55:00Z","v":42063,"vw":4.025939},{"c":4.02,"h":4.03,"l":4.01,"n":167,"o":4.015,"t":"2026-10-15T16:00:00Z","v":21648,"vw":4.020388},{"c":4.02,"h":4.025,"l":4.01,"n":203,"o":4.02,"t":"2026-10-15T16:05:00Z","v":28485,"vw":4.017803},{"c":4.015,"h":4.0202,"l":4,"n":129,"o":4.0202,"t":"2026-10-15T16:10:00Z","v":22890,"vw":4.009719},{"c":4.06,"h":4.07,"l":4.015,"n":108,"o":4.015,"t":"2026-10-15T16:15:00Z","v":14888,"vw":4.04746},{"c":4.085,"h":4.085,"l":4.07,"n":19,"o":4.07,"t":"2026-10-15T16:20:00Z","v":3429,"vw":4.078182},{"c":4.09,"h":4.09,"l":4.075,"n":58,"o":4.085,"t":"2026-10-15T16:25:00Z","v":6620,"vw":4.082584},{"c":4.09,"h":4.0901,"l":4.085,"n":36,"o":4.0901,"t":"2026-10-15T16:30:00Z","v":3352,"vw":4.088872},{"c":4.045,"h":4.09,"l":4.025,"n":276,"o":4.09,"t":"2026-10-15T16:35:00Z","v":32557,"vw":4.051311},{"c":4.045,"h":4.045,"l":4.03,"n":122,"o":4.045,"t":"2026-10-15T16:40:00Z","v":43538,"vw":4.036584},{"c":4.04,"h":4.045,"l":4.04,"n":26,"o":4.045,"t":"2026-10-15T16:45:00Z","v":5217,"vw":4.041254},{"c":4.035,"h":4.04,"l":4.03,"n":83,"o":4.04,"t":"2026-10-15T16:50:00Z","v":10426,"vw":4.035192},{"c":4.0599,"h":4.0599,"l":4.03,"n":196,"o":4.035,"t":"2026-10-15T16:55:00Z","v":25583,"vw":4.038552},{"c":4.055,"h":4.0663,"l":4.045,"n":122,"o":4.06,"t":"2026-10-15T17:00:00Z","v":21007,"vw":4.05499},{"c":4.05,"h":4.07,"l":4.05,"n":211,"o":4.0589,"t":"2026-10-15T17:05:00Z","v":29578,"vw":4.058093},{"c":4.045,"h":4.05,"l":4.04,"n":39,"o":4.045,"t":"2026-10-15T17:10:00Z","v":3766,"vw":4.04396},{"c":4.04,"h":4.0499,"l":4.04,"n":78,"o":4.045,"t":"2026-10-15T17:15:00Z","v":8523,"vw":4.043529},{"c":4.045,"h":4.055,"l":4.04,"n":120,"o":4.04,"t":"2026-10-15T17:20:00Z","v":12150,"vw":4.050994},{"c":4.05,"h":4.05,"l":4.04,"n":55,"o":4.0499,"t":"2026-10-15T17:25:00Z","v":4786,"vw":4.046419},{"c":4.04,"h":4.05,"l":4.04,"n":67,"o":4.05,"t":"2026-10-15T17:30:00Z","v":8890,"vw":4.045005},{"c":4.045,"h":4.055,"l":4.035,"n":252,"o":4.045,"t":"2026-10-15T17:35:00Z","v":39661,"vw":4.044782},{"c":4.065,"h":4.065,"l":4.05,"n":142,"o":4.05,"t":"2026-10-15T17:40:00Z","v":21946,"vw":4.058113},{"c":4.06,"h":4.07,"l":4.06,"n":101,"o":4.0695,"t":"2026-10-15T17:45:00Z","v":22633,"vw":4.068738},{"c":4.055,"h":4.06,"l":4.05,"n":35,"o":4.06,"t":"2026-10-15T17:50:00Z","v":6176,"vw":4.05431},{"c":4.05,"h":4.05,"l":4.05,"n":48,"o":4.05,"t":"2026-10-15T17:55:00Z","v":1538,"vw":4.05},{"c":4.045,"h":4.0518,"l":4.03,"n":228,"o":4.05,"t":"2026-10-15T18:00:00Z","v":39871,"vw":4.040715},{"c":4.05,"h":4.065,"l":4.045,"n":97,"o":4.045,"t":"2026-10-15T18:05:00Z","v":19453,"vw":4.05501},{"c":4.06,"h":4.065,"l":4.045,"n":206,"o":4.05,"t":"2026-10-15T18:10:00Z","v":28008,"vw":4.0543},{"c":4.066871,"h":4.066871,"l":4.06,"n":32,"o":4.06,"t":"2026-10-15T18:15:00Z","v":4883,"vw":4.062932},{"c":4.035,"h":4.065,"l":4.03,"n":348,"o":4.06,"t":"2026-10-15T18:20:00Z","v":54710,"vw":4.052822},{"c":4.045,"h":4.05,"l":4.035,"n":168,"o":4.035,"t":"2026-10-15T18:25:00Z","v":18130,"vw":4.040227},{"c":4.055,"h":4.0599,"l":4.04,"n":211,"o":4.04,"t":"2026-10-15T18:30:00Z","v":37544,"vw":4.048157},{"c":4.045,"h":4.055,"l":4.03,"n":225,"o":4.055,"t":"2026-10-15T18:35:00Z","v":34529,"vw":4.041018},{"c":4.04,"h":4.045,"l":4.035,"n":199,"o":4.04,"t":"2026-10-15T18:40:00Z","v":36581,"vw":4.041089},{"c":4.045,"h":4.045,"l":4.03,"n":104,"o":4.04,"t":"2026-10-15T18:45:00Z","v":19038,"vw":4.035768},{"c":4.04,"h":4.045,"l":4.04,"n":58,"o":4.045,"t":"2026-10-15T18:50:00Z","v":5149,"vw":4.043822},{"c":4.04,"h":4.045,"l":4.04,"n":56,"o":4.04,"t":"2026-10-15T18:55:00Z","v":4497,"vw":4.040136},{"c":4.055,"h":4.06,"l":4.045,"n":120,"o":4.05,"t":"2026-10-15T19:00:00Z","v":9279,"vw":4.050276},{"c":4.035,"h":4.05,"l":4.03,"n":216,"o":4.05,"t":"2026-10-15T19:05:00Z","v":27782,"vw":4.040061},{"c":4.03,"h":4.04,"l":4.02,"n":268,"o":4.03,"t":"2026-10-15T19:10:00Z","v":31052,"vw":4.030671},{"c":4.055,"h":4.07,"l":4.03,"n":191,"o":4.035,"t":"2026-10-15T19:15:00Z","v":30814,"vw":4.053026},{"c":4.04,"h":4.055,"l":4.04,"n":158,"o":4.05,"t":"2026-10-15T19:20:00Z","v":22231,"vw":4.043302},{"c":4.045,"h":4.05,"l":4.04,"n":111,"o":4.045,"t":"2026-10-15T19:25:00Z","v":11742,"vw":4.043255},{"c":4.05,"h":4.06,"l":4.04,"n":382,"o":4.04,"t":"2026-10-15T19:30:00Z","v":59278,"vw":4.050976},{"c":4.06,"h":4.07,"l":4.045,"n":166,"o":4.05,"t":"2026-10-15T19:35:00Z","v":26292,"vw":4.052617},{"c":4.09,"h":4.09,"l":4.055,"n":128,"o":4.055,"t":"2026-10-15T19:40:00Z","v":15240,"vw":4.072922},{"c":4.075,"h":4.095,"l":4.07,"n":181,"o":4.085,"t":"2026-10-15T19:45:00Z","v":22162,"vw":4.085833},{"c":4.085,"h":4.095,"l":4.07,"n":442,"o":4.075,"t":"2026-10-15T19:50:00Z","v":57781,"vw":4.08273},{"c":4.055,"h":4.085,"l":4.05,"n":912,"o":4.085,"t":"2026-10-15T19:55:00Z","v":119240,"vw":4.06994},{"c":4.07,"h":4.07,"l":4.07,"n":14,"o":4.07,"t":"2026-10-15T20:00:00Z","v":206932,"vw":4.07},{"c":4.0144,"h":4.08,"l":4,"n":156,"o":4.08,"t":"2026-10-16T13:30:00Z","v":25913,"vw":4.041841},{"c":4.016,"h":4.036,"l":4,"n":147,"o":4.031,"t":"2026-10-16T13:35:00Z","v":20855,"vw":4.019298},{"c":4.016,"h":4.016,"l":3.995,"n":163,"o":4.011,"t":"2026-10-16T13:40:00Z","v":44508,"vw":4.00109},{"c":4.011,"h":4.02,"l":4.001,"n":133,"o":4.02,"t":"2026-10-16T13:45:00Z","v":5518,"vw":4.010323},{"c":4.016,"h":4.02,"l":4,"n":80,"o":4.005,"t":"2026-10-16T13:50:00Z","v":2848,"vw":4.010497},{"c":4.04,"h":4.046,"l":4.016,"n":109,"o":4.016,"t":"2026-10-16T13:55:00Z","v":4672,"vw":4.036049},{"c":4.06,"h":4.06,"l":4.04,"n":340,"o":4.046,"t":"2026-10-16T14:00:00Z","v":31188,"vw":4.047656},{"c":4.05,"h":4.055,"l":4.04,"n":214,"o":4.05,"t":"2026-10-16T14:05:00Z","v":21091,"vw":4.052663},{"c":4.055,"h":4.055,"l":4.045,"n":227,"o":4.055,"t":"2026-10-16T14:10:00Z","v":19612,"vw":4.051437},{"c":4.03,"h":4.055,"l":4.03,"n":144,"o":4.055,"t":"2026-10-16T14:15:00Z","v":7979,"vw":4.046617},{"c":4.035,"h":4.05,"l":4.025,"n":219,"o":4.025,"t":"2026-10-16T14:20:00Z","v":24839,"vw":4.038425},{"c":4.03,"h":4.037,"l":4.025,"n":201,"o":4.03,"t":"2026-10-16T14:25:00Z","v":16448,"vw":4.031943},{"c":4.035,"h":4.035,"l":4.02,"n":198,"o":4.03,"t":"2026-10-16T14:30:00Z","v":13474,"vw":4.028409},{"c":4.03,"h":4.035,"l":4.025,"n":158,"o":4.035,"t":"2026-10-16T14:35:00Z","v":10187,"vw":4.031232},{"c":4.055,"h":4.07,"l":4.035,"n":398,"o":4.035,"t":"2026-10-16T14:40:00Z","v":63303,"vw":4.056269},{"c":4.055,"h":4.06,"l":4.05,"n":106,"o":4.055,"t":"2026-10-16T14:45:00Z","v":8938,"vw":4.055196},{"c":4.045,"h":4.065,"l":4.045,"n":105,"o":4.055,"t":"2026-10-16T14:50:00Z","v":6629,"vw":4.055585},{"c":4.05,"h":4.065,"l":4.045,"n":129,"o":4.045,"t":"2026-10-16T14:55:00Z","v":15760,"vw":4.049531},{"c":4.04,"h":4.055,"l":4.04,"n":212,"o":4.055,"t":"2026-10-16T15:00:00Z","v":14829,"vw":4.048013},{"c":4.03,"h":4.043,"l":4.03,"n":68,"o":4.043,"t":"2026-10-16T15:05:00Z","v":5850,"vw":4.040388},{"c":4.015,"h":4.0301,"l":4.01,"n":140,"o":4.03,"t":"2026-10-16T15:10:00Z","v":14363,"vw":4.022553},{"c":3.97,"h":4.01,"l":3.97,"n":395,"o":4.01,"t":"2026-10-16T15:15:00Z","v":51335,"vw":3.998001},{"c":3.94,"h":3.97,"l":3.935,"n":173,"o":3.97,"t":"2026-10-16T15:20:00Z","v":17646,"vw":3.950549},{"c":3.935,"h":3.94,"l":3.93,"n":135,"o":3.935,"t":"2026-10-16T15:25:00Z","v":5034,"vw":3.935211},{"c":3.935,"h":3.95,"l":3.932,"n":213,"o":3.932,"t":"2026-10-16T15:30:00Z","v":18194,"vw":3.935957},{"c":3.89,"h":3.936,"l":3.89,"n":171,"o":3.936,"t":"2026-10-16T15:35:00Z","v":12533,"vw":3.912549},{"c":3.9,"h":3.91,"l":3.895,"n":254,"o":3.895,"t":"2026-10-16T15:40:00Z","v":24810,"vw":3.897848},{"c":3.87,"h":3.9,"l":3.87,"n":143,"o":3.895,"t":"2026-10-16T15:45:00Z","v":13193,"vw":3.886797},{"c":3.87,"h":3.87,"l":3.865,"n":49,"o":3.87,"t":"2026-10-16T15:50:00Z","v":3010,"vw":3.86809},{"c":3.85,"h":3.8699,"l":3.84,"n":200,"o":3.865,"t":"2026-10-16T15:55:00Z","v":26379,"vw":3.855216},{"c":3.836,"h":3.8488,"l":3.83,"n":296,"o":3.84,"t":"2026-10-16T16:00:00Z","v":22978,"vw":3.839583},{"c":3.825,"h":3.83,"l":3.8101,"n":214,"o":3.83,"t":"2026-10-16T16:05:00Z","v":23781,"vw":3.82294},{"c":3.855,"h":3.87,"l":3.815,"n":468,"o":3.825,"t":"2026-10-16T16:10:00Z","v":68602,"vw":3.847597},{"c":3.85,"h":3.86,"l":3.85,"n":60,"o":3.86,"t":"2026-10-16T16:15:00Z","v":6420,"vw":3.85285},{"c":3.855,"h":3.86,"l":3.84,"n":214,"o":3.8599,"t":"2026-10-16T16:20:00Z","v":33568,"vw":3.852702},{"c":3.855,"h":3.8592,"l":3.8401,"n":281,"o":3.851,"t":"2026-10-16T16:25:00Z","v":42309,"vw":3.848838},{"c":3.88,"h":3.885,"l":3.85,"n":91,"o":3.85,"t":"2026-10-16T16:30:00Z","v":6474,"vw":3.873507},{"c":3.87,"h":3.88,"l":3.87,"n":28,"o":3.875,"t":"2026-10-16T16:35:00Z","v":1485,"vw":3.875385},{"c":3.87,"h":3.875,"l":3.865,"n":57,"o":3.875,"t":"2026-10-16T16:40:00Z","v":5161,"vw":3.867764},{"c":3.88,"h":3.88,"l":3.865,"n":47,"o":3.87,"t":"2026-10-16T16:45:00Z","v":2738,"vw":3.870423},{"c":3.885,"h":3.89,"l":3.88,"n":67,"o":3.88,"t":"2026-10-16T16:50:00Z","v":5806,"vw":3.883569},{"c":3.875,"h":3.895,"l":3.875,"n":153,"o":3.89,"t":"2026-10-16T16:55:00Z","v":10350,"vw":3.883972},{"c":3.89,"h":3.895,"l":3.88,"n":106,"o":3.88,"t":"2026-10-16T17:00:00Z","v":4786,"vw":3.890846},{"c":3.89,"h":3.89,"l":3.885,"n":28,"o":3.885,"t":"2026-10-16T17:05:00Z","v":475,"vw":3.88625},{"c":3.865,"h":3.885,"l":3.865,"n":93,"o":3.885,"t":"2026-10-16T17:10:00Z","v":6283,"vw":3.874701},{"c":3.885,"h":3.885,"l":3.87,"n":124,"o":3.87,"t":"2026-10-16T17:15:00Z","v":17492,"vw":3.87239},{"c":3.89,"h":3.9,"l":3.885,"n":97,"o":3.885,"t":"2026-10-16T17:20:00Z","v":5324,"vw":3.890105},{"c":3.875,"h":3.89,"l":3.875,"n":84,"o":3.89,"t":"2026-10-16T17:25:00Z","v":6346,"vw":3.883453},{"c":3.91,"h":3.91,"l":3.88,"n":96,"o":3.88,"t":"2026-10-16T17:30:00Z","v":9084,"vw":3.893181},{"c":3.915,"h":3.915,"l":3.89,"n":227,"o":3.905,"t":"2026-10-16T17:35:00Z","v":15955,"vw":3.903373},{"c":3.94,"h":3.94,"l":3.91,"n":209,"o":3.92,"t":"2026-10-16T17:40:00Z","v":20460,"vw":3.924699},{"c":3.99,"h":3.99,"l":3.93,"n":334,"o":3.94,"t":"2026-10-16T17:45:00Z","v":51259,"vw":3.953959},{"c":3.925,"h":3.99,"l":3.92,"n":202,"o":3.99,"t":"2026-10-16T17:50:00Z","v":48352,"vw":3.980986},{"c":3.92,"h":3.93,"l":3.91,"n":138,"o":3.925,"t":"2026-10-16T17:55:00Z","v":7790,"vw":3.920855},{"c":3.895,"h":3.92,"l":3.895,"n":85,"o":3.915,"t":"2026-10-16T18:00:00Z","v":7096,"vw":3.905618},{"c":3.88,"h":3.9,"l":3.88,"n":103,"o":3.895,"t":"2026-10-16T18:05:00Z","v":7986,"vw":3.890999},{"c":3.915,"h":3.94,"l":3.875,"n":797,"o":3.88,"t":"2026-10-16T18:10:00Z","v":98349,"vw":3.899148},{"c":3.915,"h":3.94,"l":3.9,"n":397,"o":3.915,"t":"2026-10-16T18:15:00Z","v":64591,"vw":3.913991},{"c":3.91,"h":3.915,"l":3.9,"n":161,"o":3.915,"t":"2026-10-16T18:20:00Z","v":14891,"vw":3.904996},{"c":3.9099,"h":3.92,"l":3.905,"n":89,"o":3.915,"t":"2026-10-16T18:25:00Z","v":14237,"vw":3.913725},{"c":3.915,"h":3.915,"l":3.895,"n":341,"o":3.91,"t":"2026-10-16T18:30:00Z","v":107897,"vw":3.901318},{"c":3.915,"h":3.94,"l":3.9103,"n":248,"o":3.915,"t":"2026-10-16T18:35:00Z","v":36077,"vw":3.928281},{"c":3.915,"h":3.92,"l":3.905,"n":187,"o":3.92,"t":"2026-10-16T18:40:00Z","v":13502,"vw":3.912354},{"c":3.905,"h":3.915,"l":3.901,"n":130,"o":3.915,"t":"2026-10-16T18:45:00Z","v":18619,"vw":3.907564},{"c":3.92,"h":3.92,"l":3.895,"n":214,"o":3.9,"t":"2026-10-16T18:50:00Z","v":38412,"vw":3.902078},{"c":3.925,"h":3.925,"l":3.91,"n":107,"o":3.92,"t":"2026-10-16T18:55:00Z","v":8697,"vw":3.920912},{"c":3.915,"h":3.925,"l":3.91,"n":133,"o":3.925,"t":"2026-10-16T19:00:00Z","v":6342,"vw":3.921746},{"c":3.924,"h":3.93,"l":3.88,"n":588,"o":3.915,"t":"2026-10-16T19:05:00Z","v":194723,"vw":3.898277},{"c":3.915,"h":3.925,"l":3.915,"n":97,"o":3.92,"t":"2026-10-16T19:10:00Z","v":7991,"vw":3.920671},{"c":3.945,"h":3.956,"l":3.915,"n":265,"o":3.915,"t":"2026-10-16T19:15:00Z","v":41396,"vw":3.936736},{"c":3.98,"h":3.985,"l":3.9499,"n":219,"o":3.9499,"t":"2026-10-16T19:20:00Z","v":53378,"vw":3.972435},{"c":3.98,"h":3.98,"l":3.97,"n":141,"o":3.98,"t":"2026-10-16T19:25:00Z","v":11437,"vw":3.976761},{"c":3.995,"h":4,"l":3.98,"n":483,"o":3.98,"t":"2026-10-16T19:30:00Z","v":80888,"vw":3.985576},{"c":4.005,"h":4.015,"l":3.995,"n":178,"o":3.995,"t":"2026-10-16T19:35:00Z","v":22302,"vw":4.004699},{"c":3.995,"h":4.01,"l":3.9899,"n":370,"o":4.005,"t":"2026-10-16T19:40:00Z","v":59999,"vw":3.99547},{"c":3.975,"h":4.005,"l":3.975,"n":245,"o":3.995,"t":"2026-10-16T19:45:00Z","v":28282,"vw":3.990585},{"c":3.975,"h":3.995,"l":3.97,"n":387,"o":3.98,"t":"2026-10-16T19:50:00Z","v":42105,"vw":3.98133},{"c":4.01,"h":4.03,"l":3.97,"n":1096,"o":3.98,"t":"2026-10-16T19:55:00Z","v":107980,"vw":4.009275},{"c":4.02,"h":4.02,"l":4.02,"n":18,"o":4.02,"t":"2026-10-16T20:00:00Z","v":262918,"vw":4.02},{"c":4.0892,"h":4.0892,"l":4.0892,"n":3,"o":4.0892,"t":"2026-10-19T11:00:00Z","v":200,"vw":4.0892},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-19T12:10:00Z","v":100,"vw":4.065},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T12:20:00Z","v":100,"vw":4.07},{"c":4.068,"h":4.068,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T13:15:00Z","v":2000,"vw":4.064},{"c":4.0601,"h":4.0601,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T13:20:00Z","v":2000,"vw":4.06005},{"c":4.01,"h":4.09,"l":4,"n":152,"o":4.07,"t":"2026-10-19T13:30:00Z","v":22596,"vw":4.052724},{"c":4.06,"h":4.06,"l":4.01,"n":589,"o":4.015,"t":"2026-10-19T13:35:00Z","v":157699,"vw":4.034445},{"c":4.015,"h":4.06,"l":4.015,"n":106,"o":4.06,"t":"2026-10-19T13:40:00Z","v":10784,"vw":4.032526},{"c":4.07,"h":4.07,"l":4.02,"n":102,"o":4.02,"t":"2026-10-19T13:45:00Z","v":11641,"vw":4.036743},{"c":4.08,"h":4.09,"l":4.0605,"n":104,"o":4.065,"t":"2026-10-19T13:50:00Z","v":7174,"vw":4.072362},{"c":4.08,"h":4.09,"l":4.06,"n":115,"o":4.09,"t":"2026-10-19T13:55:00Z","v":8444,"vw":4.071034},{"c":4.1,"h":4.105,"l":4.07,"n":173,"o":4.07,"t":"2026-10-19T14:00:00Z","v":21267,"vw":4.093312},{"c":4.1,"h":4.105,"l":4.075,"n":654,"o":4.1,"t":"2026-10-19T14:05:00Z","v":96999,"vw":4.099558},{"c":4.125,"h":4.13,"l":4.1,"n":165,"o":4.1,"t":"2026-10-19T14:10:00Z","v":52226,"vw":4.107107},{"c":4.12,"h":4.14,"l":4.12,"n":144,"o":4.13,"t":"2026-10-19T14:15:00Z","v":11857,"vw":4.129498},{"c":4.115,"h":4.115,"l":4.115,"n":55,"o":4.115,"t":"2026-10-19T14:20:00Z","v":2513,"vw":4.115},{"c":4.13,"h":4.13,"l":4.115,"n":90,"o":4.12,"t":"2026-10-19T14:25:00Z","v":5572,"vw":4.124094},{"c":4.095,"h":4.125,"l":4.095,"n":129,"o":4.125,"t":"2026-10-19T14:30:00Z","v":10349,"vw":4.103167},{"c":4.105,"h":4.115,"l":4.1,"n":139,"o":4.1,"t":"2026-10-19T14:35:00Z","v":15692,"vw":4.108267},{"c":4.165,"h":4.165,"l":4.105,"n":324,"o":4.105,"t":"2026-10-19T14:40:00Z","v":56577,"vw":4.136857},{"c":4.205,"h":4.21,"l":4.165,"n":91,"o":4.165,"t":"2026-10-19T14:45:00Z","v":21527,"vw":4.192996},{"c":4.215,"h":4.22,"l":4.2,"n":54,"o":4.21,"t":"2026-10-19T14:50:00Z","v":4732,"vw":4.211967},{"c":4.1999,"h":4.2251,"l":4.1999,"n":130,"o":4.22,"t":"2026-10-19T14:55:00Z","v":20975,"vw":4.211904},{"c":4.215,"h":4.22,"l":4.2,"n":95,"o":4.2,"t":"2026-10-19T15:00:00Z","v":8388,"vw":4.211873},{"c":4.24,"h":4.25,"l":4.21,"n":92,"o":4.215,"t":"2026-10-19T15:05:00Z","v":9429,"vw":4.236172},{"c":4.25,"h":4.25,"l":4.235,"n":54,"o":4.24,"t":"2026-10-19T15:10:00Z","v":5172,"vw":4.239763},{"c":4.28,"h":4.28,"l":4.24,"n":105,"o":4.25,"t":"2026-10-19T15:15:00Z","v":8380,"vw":4.254937},{"c":4.2699,"h":4.285,"l":4.2699,"n":87,"o":4.28,"t":"2026-10-19T15:20:00Z","v":8669,"vw":4.275498},{"c":4.265,"h":4.265,"l":4.265,"n":56,"o":4.265,"t":"2026-10-19T15:25:00Z","v":2430,"vw":4.265},{"c":4.28,"h":4.285,"l":4.27,"n":83,"o":4.27,"t":"2026-10-19T15:30:00Z","v":6335,"vw":4.276483},{"c":4.285,"h":4.29,"l":4.28,"n":55,"o":4.285,"t":"2026-10-19T15:35:00Z","v":3246,"vw":4.284521},{"c":4.28,"h":4.29,"l":4.28,"n":108,"o":4.29,"t":"2026-10-19T15:40:00Z","v":8584,"vw":4.28236},{"c":4.245,"h":4.285,"l":4.245,"n":195,"o":4.285,"t":"2026-10-19T15:45:00Z","v":18339,"vw":4.262706},{"c":4.2511,"h":4.26,"l":4.25,"n":50,"o":4.25,"t":"2026-10-19T15:50:00Z","v":3459,"vw":4.253424},{"c":4.235,"h":4.25,"l":4.235,"n":133,"o":4.25,"t":"2026-10-19T15:55:00Z","v":9190,"vw":4.245959},{"c":4.24,"h":4.24,"l":4.225,"n":78,"o":4.24,"t":"2026-10-19T16:00:00Z","v":15354,"vw":4.231292},{"c":4.235,"h":4.2449,"l":4.235,"n":48,"o":4.24,"t":"2026-10-19T16:05:00Z","v":2462,"vw":4.237486},{"c":4.23,"h":4.245,"l":4.2209,"n":124,"o":4.23,"t":"2026-10-19T16:10:00Z","v":18758,"vw":4.234015},{"c":4.25,"h":4.25,"l":4.225,"n":101,"o":4.23,"t":"2026-10-19T16:15:00Z","v":9489,"vw":4.237612},{"c":4.25,"h":4.25,"l":4.24,"n":47,"o":4.245,"t":"2026-10-19T16:20:00Z","v":3370,"vw":4.245346},{"c":4.265,"h":4.265,"l":4.25,"n":86,"o":4.25,"t":"2026-10-19T16:25:00Z","v":6971,"vw":4.253787},{"c":4.265,"h":4.265,"l":4.255,"n":78,"o":4.26,"t":"2026-10-19T16:30:00Z","v":5381,"vw":4.260527},{"c":4.29,"h":4.29,"l":4.265,"n":57,"o":4.27,"t":"2026-10-19T16:35:00Z","v":6554,"vw":4.280213},{"c":4.28,"h":4.29,"l":4.28,"n":60,"o":4.285,"t":"2026-10-19T16:40:00Z","v":6548,"vw":4.285117},{"c":4.265,"h":4.28,"l":4.265,"n":123,"o":4.28,"t":"2026-10-19T16:45:00Z","v":10247,"vw":4.272411},{"c":4.265,"h":4.265,"l":4.26,"n":34,"o":4.265,"t":"2026-10-19T16:50:00Z","v":2463,"vw":4.260734},{"c":4.262,"h":4.27,"l":4.262,"n":36,"o":4.265,"t":"2026-10-19T16:55:00Z","v":5050,"vw":4.263291},{"c":4.27,"h":4.275,"l":4.26,"n":71,"o":4.26,"t":"2026-10-19T17:00:00Z","v":6846,"vw":4.268121},{"c":4.255,"h":4.265,"l":4.255,"n":49,"o":4.265,"t":"2026-10-19T17:05:00Z","v":5463,"vw":4.259738},{"c":4.26,"h":4.26,"l":4.255,"n":70,"o":4.26,"t":"2026-10-19T17:10:00Z","v":5660,"vw":4.258178},{"c":4.28,"h":4.28,"l":4.26,"n":49,"o":4.26,"t":"2026-10-19T17:15:00Z","v":3176,"vw":4.270105},{"c":4.275,"h":4.275,"l":4.265,"n":55,"o":4.2709,"t":"2026-10-19T17:20:00Z","v":5213,"vw":4.269975},{"c":4.28,"h":4.285,"l":4.275,"n":68,"o":4.275,"t":"2026-10-19T17:25:00Z","v":4788,"vw":4.279532},{"c":4.265,"h":4.2809,"l":4.26,"n":77,"o":4.28,"t":"2026-10-19T17:30:00Z","v":10209,"vw":4.274386},{"c":4.25,"h":4.26,"l":4.25,"n":66,"o":4.26,"t":"2026-10-19T17:35:00Z","v":5343,"vw":4.254068},{"c":4.245,"h":4.26,"l":4.24,"n":178,"o":4.255,"t":"2026-10-19T17:40:00Z","v":23578,"vw":4.250931},{"c":4.225,"h":4.245,"l":4.225,"n":75,"o":4.245,"t":"2026-10-19T17:45:00Z","v":5156,"vw":4.234875},{"c":4.225,"h":4.23,"l":4.225,"n":102,"o":4.225,"t":"2026-10-19T17:50:00Z","v":6002,"vw":4.225332},{"c":4.235,"h":4.245,"l":4.22,"n":154,"o":4.225,"t":"2026-10-19T17:55:00Z","v":12821,"vw":4.233339},{"c":4.23,"h":4.235,"l":4.225,"n":67,"o":4.235,"t":"2026-10-19T18:00:00Z","v":4836,"vw":4.229874},{"c":4.225,"h":4.235,"l":4.225,"n":34,"o":4.235,"t":"2026-10-19T18:05:00Z","v":2085,"vw":4.22996},{"c":4.215,"h":4.225,"l":4.215,"n":63,"o":4.225,"t":"2026-10-19T18:10:00Z","v":4082,"vw":4.220519},{"c":4.19,"h":4.21,"l":4.19,"n":56,"o":4.21,"t":"2026-10-19T18:15:00Z","v":11110,"vw":4.193325},{"c":4.185,"h":4.19,"l":4.18,"n":76,"o":4.19,"t":"2026-10-19T18:20:00Z","v":7016,"vw":4.185905},{"c":4.19,"h":4.195,"l":4.18,"n":155,"o":4.181,"t":"2026-10-19T18:25:00Z","v":24832,"vw":4.185364},{"c":4.205,"h":4.205,"l":4.19,"n":87,"o":4.19,"t":"2026-10-19T18:30:00Z","v":6915,"vw":4.19817},{"c":4.19,"h":4.2,"l":4.185,"n":73,"o":4.2,"t":"2026-10-19T18:35:00Z","v":5593,"vw":4.19277},{"c":4.185,"h":4.19,"l":4.185,"n":101,"o":4.185,"t":"2026-10-19T18:40:00Z","v":6817,"vw":4.187041},{"c":4.185,"h":4.19,"l":4.185,"n":63,"o":4.19,"t":"2026-10-19T18:45:00Z","v":4748,"vw":4.186292},{"c":4.19,"h":4.2,"l":4.175,"n":220,"o":4.185,"t":"2026-10-19T18:50:00Z","v":23832,"vw":4.185479},{"c":4.185,"h":4.185,"l":4.185,"n":23,"o":4.185,"t":"2026-10-19T18:55:00Z","v":2258,"vw":4.185},{"c":4.185,"h":4.185,"l":4.18,"n":68,"o":4.185,"t":"2026-10-19T19:00:00Z","v":12500,"vw":4.183875},{"c":4.25,"h":4.25,"l":4.185,"n":254,"o":4.185,"t":"2026-10-19T19:05:00Z","v":40148,"vw":4.230713},{"c":4.28,"h":4.28,"l":4.26,"n":113,"o":4.26,"t":"2026-10-19T19:10:00Z","v":10446,"vw":4.26714},{"c":4.28,"h":4.28,"l":4.27,"n":77,"o":4.275,"t":"2026-10-19T19:15:00Z","v":14363,"vw":4.274007},{"c":4.28,"h":4.28,"l":4.255,"n":168,"o":4.275,"t":"2026-10-19T19:20:00Z","v":27309,"vw":4.268504},{"c":4.28,"h":4.29,"l":4.27,"n":257,"o":4.28,"t":"2026-10-19T19:25:00Z","v":34486,"vw":4.277995},{"c":4.285,"h":4.285,"l":4.275,"n":142,"o":4.28,"t":"2026-10-19T19:30:00Z","v":15199,"vw":4.279654},{"c":4.29,"h":4.29,"l":4.285,"n":171,"o":4.29,"t":"2026-10-19T19:35:00Z","v":17026,"vw":4.288519},{"c":4.28,"h":4.29,"l":4.275,"n":155,"o":4.29,"t":"2026-10-19T19:40:00Z","v":15870,"vw":4.279373},{"c":4.265,"h":4.32,"l":4.265,"n":566,"o":4.28,"t":"2026-10-19T19:45:00Z","v":94578,"vw":4.289034},{"c":4.26,"h":4.26,"l":4.245,"n":303,"o":4.26,"t":"2026-10-19T19:50:00Z","v":32862,"vw":4.248536},{"c":4.235,"h":4.26,"l":4.23,"n":827,"o":4.25,"t":"2026-10-19T19:55:00Z","v":99077,"vw":4.242359},{"c":4.23,"h":4.23,"l":4.23,"n":16,"o":4.23,"t":"2026-10-19T20:00:00Z","v":161129,"vw":4.23},{"c":4.2799,"h":4.2799,"l":4.24,"n":25,"o":4.25,"t":"2026-10-20T13:30:00Z","v":10550,"vw":4.253649},{"c":4.285,"h":4.31,"l":4.25,"n":742,"o":4.27,"t":"2026-10-20T13:35:00Z","v":100684,"vw":4.283274},{"c":4.335,"h":4.34,"l":4.3,"n":103,"o":4.3,"t":"2026-10-20T13:40:00Z","v":9715,"vw":4.318139},{"c":4.33,"h":4.3398,"l":4.33,"n":30,"o":4.3398,"t":"2026-10-20T13:45:00Z","v":1981,"vw":4.334423},{"c":4.34,"h":4.36,"l":4.34,"n":99,"o":4.34,"t":"2026-10-20T13:50:00Z","v":19655,"vw":4.350793},{"c":4.335,"h":4.3375,"l":4.335,"n":24,"o":4.335,"t":"2026-10-20T13:55:00Z","v":10141,"vw":4.335026},{"c":4.34,"h":4.35,"l":4.33,"n":34,"o":4.35,"t":"2026-10-20T14:00:00Z","v":1883,"vw":4.341323},{"c":4.33,"h":4.35,"l":4.32,"n":74,"o":4.3499,"t":"2026-10-20T14:05:00Z","v":7640,"vw":4.332732},{"c":4.35,"h":4.36,"l":4.325,"n":86,"o":4.325,"t":"2026-10-20T14:10:00Z","v":6033,"vw":4.346431},{"c":4.388,"h":4.41,"l":4.35,"n":169,"o":4.35,"t":"2026-10-20T14:15:00Z","v":25972,"vw":4.393647},{"c":4.36,"h":4.38,"l":4.36,"n":97,"o":4.38,"t":"2026-10-20T14:20:00Z","v":7215,"vw":4.364934},{"c":4.335,"h":4.375,"l":4.33,"n":158,"o":4.365,"t":"2026-10-20T14:25:00Z","v":14447,"vw":4.356467},{"c":4.34,"h":4.36,"l":4.33,"n":98,"o":4.33,"t":"2026-10-20T14:30:00Z","v":11639,"vw":4.344781},{"c":4.4,"h":4.41,"l":4.34,"n":283,"o":4.34,"t":"2026-10-20T14:35:00Z","v":30802,"vw":4.379982},{"c":4.42,"h":4.42,"l":4.4,"n":68,"o":4.4,"t":"2026-10-20T14:40:00Z","v":5290,"vw":4.410692},{"c":4.415,"h":4.44,"l":4.41,"n":84,"o":4.43,"t":"2026-10-20T14:45:00Z","v":5185,"vw":4.417727},{"c":4.42,"h":4.425,"l":4.405,"n":143,"o":4.415,"t":"2026-10-20T14:50:00Z","v":11937,"vw":4.416445},{"c":4.41,"h":4.43,"l":4.39,"n":218,"o":4.42,"t":"2026-10-20T14:55:00Z","v":70713,"vw":4.406316},{"c":4.4,"h":4.43,"l":4.39,"n":137,"o":4.42,"t":"2026-10-20T15:00:00Z","v":18624,"vw":4.412175},{"c":4.415,"h":4.42,"l":4.4,"n":95,"o":4.4,"t":"2026-10-20T15:05:00Z","v":9939,"vw":4.410803},{"c":4.365,"h":4.42,"l":4.365,"n":247,"o":4.415,"t":"2026-10-20T15:10:00Z","v":21332,"vw":4.40102},{"c":4.365,"h":4.37,"l":4.355,"n":202,"o":4.37,"t":"2026-10-20T15:15:00Z","v":19984,"vw":4.362081},{"c":4.345,"h":4.365,"l":4.335,"n":96,"o":4.365,"t":"2026-10-20T15:20:00Z","v":9393,"vw":4.348762},{"c":4.345,"h":4.355,"l":4.345,"n":55,"o":4.3464,"t":"2026-10-20T15:25:00Z","v":5707,"vw":4.349231},{"c":4.34,"h":4.345,"l":4.335,"n":88,"o":4.345,"t":"2026-10-20T15:30:00Z","v":8821,"vw":4.339249},{"c":4.34,"h":4.35,"l":4.34,"n":22,"o":4.34,"t":"2026-10-20T15:35:00Z","v":1211,"vw":4.341666},{"c":4.315,"h":4.34,"l":4.315,"n":93,"o":4.34,"t":"2026-10-20T15:40:00Z","v":7586,"vw":4.328771},{"c":4.31,"h":4.33,"l":4.31,"n":60,"o":4.315,"t":"2026-10-20T15:45:00Z","v":4287,"vw":4.319651},{"c":4.315,"h":4.315,"l":4.305,"n":104,"o":4.31,"t":"2026-10-20T15:50:00Z","v":7806,"vw":4.307554},{"c":4.285,"h":4.335,"l":4.285,"n":130,"o":4.32,"t":"2026-10-20T15:55:00Z","v":9235,"vw":4.321062},{"c":4.27,"h":4.29,"l":4.265,"n":120,"o":4.285,"t":"2026-10-20T16:00:00Z","v":12188,"vw":4.279742},{"c":4.28,"h":4.28,"l":4.25,"n":168,"o":4.265,"t":"2026-10-20T16:05:00Z","v":17258,"vw":4.261148},{"c":4.265,"h":4.27,"l":4.265,"n":56,"o":4.27,"t":"2026-10-20T16:10:00Z","v":2805,"vw":4.269315},{"c":4.265,"h":4.27,"l":4.265,"n":60,"o":4.27,"t":"2026-10-20T16:15:00Z","v":4701,"vw":4.267354},{"c":4.28,"h":4.28,"l":4.265,"n":88,"o":4.265,"t":"2026-10-20T16:20:00Z","v":13713,"vw":4.277852},{"c":4.285,"h":4.285,"l":4.275,"n":126,"o":4.28,"t":"2026-10-20T16:25:00Z","v":11030,"vw":4.278073},{"c":4.28,"h":4.295,"l":4.28,"n":90,"o":4.285,"t":"2026-10-20T16:30:00Z","v":5676,"vw":4.287624},{"c":4.285,"h":4.29,"l":4.28,"n":50,"o":4.28,"t":"2026-10-20T16:35:00Z","v":5707,"vw":4.287205},{"c":4.275,"h":4.285,"l":4.275,"n":42,"o":4.285,"t":"2026-10-20T16:40:00Z","v":2964,"vw":4.283873},{"c":4.275,"h":4.28,"l":4.275,"n":38,"o":4.275,"t":"2026-10-20T16:45:00Z","v":3192,"vw":4.275882},{"c":4.26,"h":4.275,"l":4.26,"n":42,"o":4.275,"t":"2026-10-20T16:50:00Z","v":3582,"vw":4.267568},{"c":4.265,"h":4.265,"l":4.26,"n":56,"o":4.265,"t":"2026-10-20T16:55:00Z","v":4821,"vw":4.261112},{"c":4.26,"h":4.27,"l":4.255,"n":227,"o":4.265,"t":"2026-10-20T17:00:00Z","v":17111,"vw":4.264956},{"c":4.26,"h":4.26,"l":4.26,"n":31,"o":4.26,"t":"2026-10-20T17:05:00Z","v":2055,"vw":4.26},{"c":4.27,"h":4.275,"l":4.26,"n":72,"o":4.26,"t":"2026-10-20T17:10:00Z","v":8721,"vw":4.264882},{"c":4.285,"h":4.285,"l":4.275,"n":74,"o":4.28,"t":"2026-10-20T17:15:00Z","v":6051,"vw":4.278209},{"c":4.2801,"h":4.29,"l":4.28,"n":39,"o":4.285,"t":"2026-10-20T17:20:00Z","v":4958,"vw":4.284054},{"c":4.285,"h":4.29,"l":4.285,"n":19,"o":4.285,"t":"2026-10-20T17:25:00Z","v":1842,"vw":4.285653},{"c":4.285,"h":4.295,"l":4.285,"n":152,"o":4.285,"t":"2026-10-20T17:30:00Z","v":12480,"vw":4.28839},{"c":4.325,"h":4.33,"l":4.285,"n":175,"o":4.285,"t":"2026-10-20T17:35:00Z","v":19567,"vw":4.308479},{"c":4.3,"h":4.32,"l":4.295,"n":81,"o":4.32,"t":"2026-10-20T17:40:00Z","v":6273,"vw":4.307156},{"c":4.29,"h":4.3,"l":4.285,"n":59,"o":4.295,"t":"2026-10-20T17:45:00Z","v":4211,"vw":4.293343},{"c":4.29,"h":4.3,"l":4.28,"n":103,"o":4.29,"t":"2026-10-20T17:50:00Z","v":9367,"vw":4.292239},{"c":4.28,"h":4.32,"l":4.27,"n":380,"o":4.29,"t":"2026-10-20T17:55:00Z","v":40397,"vw":4.291614},{"c":4.295,"h":4.3,"l":4.275,"n":140,"o":4.2788,"t":"2026-10-20T18:00:00Z","v":15207,"vw":4.286841},{"c":4.305,"h":4.31,"l":4.295,"n":189,"o":4.295,"t":"2026-10-20T18:05:00Z","v":9875,"vw":4.29868},{"c":4.305,"h":4.31,"l":4.3,"n":78,"o":4.3,"t":"2026-10-20T18:10:00Z","v":9324,"vw":4.3026},{"c":4.295,"h":4.305,"l":4.295,"n":88,"o":4.305,"t":"2026-10-20T18:15:00Z","v":6868,"vw":4.297273},{"c":4.285,"h":4.305,"l":4.285,"n":128,"o":4.295,"t":"2026-10-20T18:20:00Z","v":10990,"vw":4.296321},{"c":4.265,"h":4.3,"l":4.265,"n":334,"o":4.29,"t":"2026-10-20T18:25:00Z","v":32784,"vw":4.284429},{"c":4.255,"h":4.27,"l":4.225,"n":482,"o":4.265,"t":"2026-10-20T18:30:00Z","v":54167,"vw":4.246064},{"c":4.265,"h":4.265,"l":4.255,"n":131,"o":4.255,"t":"2026-10-20T18:35:00Z","v":12654,"vw":4.25941},{"c":4.255,"h":4.265,"l":4.25,"n":55,"o":4.265,"t":"2026-10-20T18:40:00Z","v":4612,"vw":4.261478},{"c":4.265,"h":4.265,"l":4.255,"n":184,"o":4.255,"t":"2026-10-20T18:45:00Z","v":17805,"vw":4.259494},{"c":4.255,"h":4.27,"l":4.25,"n":127,"o":4.265,"t":"2026-10-20T18:50:00Z","v":10847,"vw":4.260957},{"c":4.23,"h":4.25,"l":4.23,"n":125,"o":4.25,"t":"2026-10-20T18:55:00Z","v":9541,"vw":4.2409},{"c":4.235,"h":4.24,"l":4.23,"n":52,"o":4.23,"t":"2026-10-20T19:00:00Z","v":5179,"vw":4.234375},{"c":4.28,"h":4.28,"l":4.23,"n":238,"o":4.23,"t":"2026-10-20T19:05:00Z","v":31539,"vw":4.246728},{"c":4.275,"h":4.285,"l":4.275,"n":96,"o":4.275,"t":"2026-10-20T19:10:00Z","v":9513,"vw":4.279938},{"c":4.275,"h":4.275,"l":4.275,"n":23,"o":4.275,"t":"2026-10-20T19:15:00Z","v":2313,"vw":4.275},{"c":4.265,"h":4.275,"l":4.265,"n":114,"o":4.275,"t":"2026-10-20T19:20:00Z","v":10614,"vw":4.266858},{"c":4.31,"h":4.31,"l":4.26,"n":216,"o":4.265,"t":"2026-10-20T19:25:00Z","v":22313,"vw":4.279278},{"c":4.325,"h":4.325,"l":4.305,"n":189,"o":4.305,"t":"2026-10-20T19:30:00Z","v":19727,"vw":4.310249},{"c":4.325,"h":4.34,"l":4.325,"n":210,"o":4.325,"t":"2026-10-20T19:35:00Z","v":21098,"vw":4.331252},{"c":4.325,"h":4.3388,"l":4.32,"n":161,"o":4.33,"t":"2026-10-20T19:40:00Z","v":13952,"vw":4.328119},{"c":4.275,"h":4.325,"l":4.275,"n":691,"o":4.325,"t":"2026-10-20T19:45:00Z","v":73684,"vw":4.293572},{"c":4.255,"h":4.285,"l":4.255,"n":372,"o":4.28,"t":"2026-10-20T19:50:00Z","v":34073,"vw":4.269386},{"c":4.305,"h":4.33,"l":4.25,"n":1645,"o":4.255,"t":"2026-10-20T19:55:00Z","v":223465,"vw":4.297026},{"c":4.29,"h":4.29,"l":4.29,"n":12,"o":4.29,"t":"2026-10-20T20:00:00Z","v":174791,"vw":4.29},{"c":4.33,"h":4.36,"l":4.3,"n":80,"o":4.32,"t":"2026-10-21T13:30:00Z","v":20701,"vw":4.326637},{"c":4.365,"h":4.365,"l":4.3,"n":62,"o":4.3,"t":"2026-10-21T13:35:00Z","v":7035,"vw":4.344323},{"c":4.395,"h":4.405,"l":4.365,"n":96,"o":4.365,"t":"2026-10-21T13:40:00Z","v":11406,"vw":4.378675},{"c":4.41,"h":4.4181,"l":4.395,"n":46,"o":4.4,"t":"2026-10-21T13:45:00Z","v":5736,"vw":4.402407},{"c":4.4,"h":4.42,"l":4.4,"n":172,"o":4.41,"t":"2026-10-21T13:50:00Z","v":8464,"vw":4.409117},{"c":4.345,"h":4.405,"l":4.345,"n":279,"o":4.4,"t":"2026-10-21T13:55:00Z","v":43800,"vw":4.386804},{"c":4.295,"h":4.355,"l":4.295,"n":163,"o":4.35,"t":"2026-10-21T14:00:00Z","v":19090,"vw":4.339482},{"c":4.32,"h":4.32,"l":4.28,"n":146,"o":4.29,"t":"2026-10-21T14:05:00Z","v":20256,"vw":4.301307},{"c":4.31,"h":4.34,"l":4.31,"n":98,"o":4.325,"t":"2026-10-21T14:10:00Z","v":9408,"vw":4.327961},{"c":4.325,"h":4.325,"l":4.31,"n":113,"o":4.31,"t":"2026-10-21T14:15:00Z","v":9402,"vw":4.319883},{"c":4.335,"h":4.34,"l":4.325,"n":123,"o":4.325,"t":"2026-10-21T14:20:00Z","v":8296,"vw":4.332951},{"c":4.315,"h":4.3385,"l":4.305,"n":144,"o":4.335,"t":"2026-10-21T14:25:00Z","v":47396,"vw":4.324846},{"c":4.3285,"h":4.33,"l":4.315,"n":95,"o":4.315,"t":"2026-10-21T14:30:00Z","v":7669,"vw":4.317798},{"c":4.325,"h":4.335,"l":4.325,"n":48,"o":4.33,"t":"2026-10-21T14:35:00Z","v":4891,"vw":4.330203},{"c":4.33,"h":4.345,"l":4.325,"n":125,"o":4.325,"t":"2026-10-21T14:40:00Z","v":12029,"vw":4.332578},{"c":4.325,"h":4.33,"l":4.32,"n":40,"o":4.33,"t":"2026-10-21T14:45:00Z","v":3544,"vw":4.326875},{"c":4.32,"h":4.33,"l":4.32,"n":76,"o":4.325,"t":"2026-10-21T14:50:00Z","v":5623,"vw":4.321847},{"c":4.315,"h":4.32,"l":4.31,"n":47,"o":4.32,"t":"2026-10-21T14:55:00Z","v":4203,"vw":4.315979},{"c":4.275,"h":4.31,"l":4.275,"n":230,"o":4.31,"t":"2026-10-21T15:00:00Z","v":26866,"vw":4.295498},{"c":4.265,"h":4.275,"l":4.2623,"n":106,"o":4.275,"t":"2026-10-21T15:05:00Z","v":7802,"vw":4.271675},{"c":4.255,"h":4.265,"l":4.255,"n":105,"o":4.265,"t":"2026-10-21T15:10:00Z","v":7575,"vw":4.261648},{"c":4.255,"h":4.26,"l":4.25,"n":65,"o":4.255,"t":"2026-10-21T15:15:00Z","v":4779,"vw":4.25491},{"c":4.245,"h":4.27,"l":4.235,"n":331,"o":4.255,"t":"2026-10-21T15:20:00Z","v":26574,"vw":4.254986},{"c":4.235,"h":4.25,"l":4.23,"n":52,"o":4.245,"t":"2026-10-21T15:25:00Z","v":4753,"vw":4.240186},{"c":4.23,"h":4.235,"l":4.23,"n":55,"o":4.235,"t":"2026-10-21T15:30:00Z","v":3720,"vw":4.231616},{"c":4.225,"h":4.235,"l":4.22,"n":63,"o":4.225,"t":"2026-10-21T15:35:00Z","v":5716,"vw":4.228504},{"c":4.23,"h":4.23,"l":4.225,"n":40,"o":4.225,"t":"2026-10-21T15:40:00Z","v":3293,"vw":4.227943},{"c":4.22,"h":4.24,"l":4.22,"n":125,"o":4.225,"t":"2026-10-21T15:45:00Z","v":12799,"vw":4.23077},{"c":4.225,"h":4.235,"l":4.215,"n":112,"o":4.215,"t":"2026-10-21T15:50:00Z","v":8264,"vw":4.225229},{"c":4.21,"h":4.225,"l":4.21,"n":39,"o":4.22,"t":"2026-10-21T15:55:00Z","v":2499,"vw":4.218667},{"c":4.225,"h":4.23,"l":4.205,"n":83,"o":4.215,"t":"2026-10-21T16:00:00Z","v":9248,"vw":4.216377},{"c":4.225,"h":4.2289,"l":4.22,"n":45,"o":4.22,"t":"2026-10-21T16:05:00Z","v":2790,"vw":4.225369},{"c":4.235,"h":4.25,"l":4.215,"n":138,"o":4.22,"t":"2026-10-21T16:10:00Z","v":10579,"vw":4.236656},{"c":4.22,"h":4.235,"l":4.22,"n":78,"o":4.235,"t":"2026-10-21T16:15:00Z","v":7565,"vw":4.226615},{"c":4.225,"h":4.225,"l":4.215,"n":45,"o":4.215,"t":"2026-10-21T16:20:00Z","v":5352,"vw":4.220575},{"c":4.225,"h":4.23,"l":4.225,"n":30,"o":4.23,"t":"2026-10-21T16:25:00Z","v":4119,"vw":4.226176},{"c":4.23,"h":4.245,"l":4.225,"n":205,"o":4.225,"t":"2026-10-21T16:30:00Z","v":20679,"vw":4.23569},{"c":4.255,"h":4.255,"l":4.2224,"n":78,"o":4.23,"t":"2026-10-21T16:35:00Z","v":9377,"vw":4.240604},{"c":4.23,"h":4.255,"l":4.225,"n":91,"o":4.255,"t":"2026-10-21T16:40:00Z","v":5846,"vw":4.2419},{"c":4.24,"h":4.24,"l":4.23,"n":52,"o":4.23,"t":"2026-10-21T16:45:00Z","v":2950,"vw":4.234766},{"c":4.235,"h":4.24,"l":4.235,"n":45,"o":4.235,"t":"2026-10-21T16:50:00Z","v":3227,"vw":4.238575},{"c":4.245,"h":4.25,"l":4.24,"n":122,"o":4.24,"t":"2026-10-21T16:55:00Z","v":10383,"vw":4.240853},{"c":4.23,"h":4.245,"l":4.23,"n":70,"o":4.245,"t":"2026-10-21T17:00:00Z","v":8069,"vw":4.235503},{"c":4.24,"h":4.24,"l":4.23,"n":45,"o":4.235,"t":"2026-10-21T17:05:00Z","v":2094,"vw":4.234531},{"c":4.235,"h":4.24,"l":4.235,"n":32,"o":4.24,"t":"2026-10-21T17:10:00Z","v":3057,"vw":4.239623},{"c":4.225,"h":4.245,"l":4.225,"n":128,"o":4.2363,"t":"2026-10-21T17:15:00Z","v":12676,"vw":4.236749},{"c":4.22,"h":4.23,"l":4.205,"n":114,"o":4.23,"t":"2026-10-21T17:20:00Z","v":10511,"vw":4.214374},{"c":4.22,"h":4.22,"l":4.22,"n":34,"o":4.22,"t":"2026-10-21T17:25:00Z","v":1513,"vw":4.22},{"c":4.22,"h":4.23,"l":4.22,"n":102,"o":4.22,"t":"2026-10-21T17:30:00Z","v":8732,"vw":4.222861},{"c":4.235,"h":4.24,"l":4.22,"n":67,"o":4.22,"t":"2026-10-21T17:35:00Z","v":9902,"vw":4.230285},{"c":4.24,"h":4.24,"l":4.23,"n":32,"o":4.23,"t":"2026-10-21T17:40:00Z","v":2837,"vw":4.239453},{"c":4.225,"h":4.24,"l":4.225,"n":93,"o":4.24,"t":"2026-10-21T17:45:00Z","v":9968,"vw":4.232294},{"c":4.225,"h":4.23,"l":4.22,"n":38,"o":4.23,"t":"2026-10-21T17:50:00Z","v":1734,"vw":4.226667},{"c":4.23,"h":4.23,"l":4.225,"n":42,"o":4.225,"t":"2026-10-21T17:55:00Z","v":1465,"vw":4.226982},{"c":4.225,"h":4.225,"l":4.22,"n":50,"o":4.22,"t":"2026-10-21T18:00:00Z","v":2737,"vw":4.224014},{"c":4.23,"h":4.24,"l":4.225,"n":141,"o":4.225,"t":"2026-10-21T18:05:00Z","v":10473,"vw":4.231499},{"c":4.24,"h":4.24,"l":4.23,"n":68,"o":4.23,"t":"2026-10-21T18:10:00Z","v":4129,"vw":4.238758},{"c":4.24,"h":4.25,"l":4.235,"n":78,"o":4.235,"t":"2026-10-21T18:15:00Z","v":6298,"vw":4.241522},{"c":4.235,"h":4.235,"l":4.235,"n":3,"o":4.235,"t":"2026-10-21T18:20:00Z","v":104,"vw":4.235},{"c":4.235,"h":4.24,"l":4.235,"n":45,"o":4.235,"t":"2026-10-21T18:25:00Z","v":2304,"vw":4.23569},{"c":4.235,"h":4.235,"l":4.23,"n":40,"o":4.235,"t":"2026-10-21T18:30:00Z","v":2250,"vw":4.234654},{"c":4.245,"h":4.245,"l":4.235,"n":112,"o":4.235,"t":"2026-10-21T18:35:00Z","v":9839,"vw":4.239563},{"c":4.2412,"h":4.25,"l":4.2412,"n":40,"o":4.245,"t":"2026-10-21T18:40:00Z","v":2246,"vw":4.246412},{"c":4.235,"h":4.25,"l":4.235,"n":77,"o":4.25,"t":"2026-10-21T18:45:00Z","v":8765,"vw":4.239055},{"c":4.23,"h":4.235,"l":4.215,"n":138,"o":4.235,"t":"2026-10-21T18:50:00Z","v":14364,"vw":4.225291},{"c":4.21,"h":4.23,"l":4.21,"n":56,"o":4.23,"t":"2026-10-21T18:55:00Z","v":3859,"vw":4.218579},{"c":4.21,"h":4.215,"l":4.205,"n":100,"o":4.215,"t":"2026-10-21T19:00:00Z","v":7009,"vw":4.210392},{"c":4.21,"h":4.21,"l":4.205,"n":59,"o":4.21,"t":"2026-10-21T19:05:00Z","v":6069,"vw":4.209906},{"c":4.195,"h":4.21,"l":4.19,"n":132,"o":4.21,"t":"2026-10-21T19:10:00Z","v":12426,"vw":4.197619},{"c":4.2,"h":4.2,"l":4.19,"n":103,"o":4.195,"t":"2026-10-21T19:15:00Z","v":7150,"vw":4.19822},{"c":4.19,"h":4.2,"l":4.18,"n":219,"o":4.2,"t":"2026-10-21T19:20:00Z","v":29973,"vw":4.190249},{"c":4.205,"h":4.21,"l":4.195,"n":196,"o":4.195,"t":"2026-10-21T19:25:00Z","v":18590,"vw":4.20334},{"c":4.195,"h":4.205,"l":4.195,"n":147,"o":4.205,"t":"2026-10-21T19:30:00Z","v":21408,"vw":4.200548},{"c":4.195,"h":4.195,"l":4.185,"n":97,"o":4.195,"t":"2026-10-21T19:35:00Z","v":8141,"vw":4.192739},{"c":4.175,"h":4.195,"l":4.175,"n":119,"o":4.195,"t":"2026-10-21T19:40:00Z","v":10695,"vw":4.181473},{"c":4.185,"h":4.1954,"l":4.18,"n":171,"o":4.18,"t":"2026-10-21T19:45:00Z","v":17022,"vw":4.187814},{"c":4.175,"h":4.19,"l":4.17,"n":178,"o":4.19,"t":"2026-10-21T19:50:00Z","v":16697,"vw":4.180599},{"c":4.175,"h":4.19,"l":4.165,"n":929,"o":4.18,"t":"2026-10-21T19:55:00Z","v":114879,"vw":4.177403},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-21T20:00:00Z","v":135279,"vw":4.18},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-22T11:35:00Z","v":305,"vw":4.3},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-10-22T13:25:00Z","v":1000,"vw":4.16},{"c":4.195,"h":4.195,"l":4.13,"n":54,"o":4.13,"t":"2026-10-22T13:30:00Z","v":11150,"vw":4.143569},{"c":4.24,"h":4.25,"l":4.17,"n":66,"o":4.17,"t":"2026-10-22T13:35:00Z","v":7134,"vw":4.226675},{"c":4.27,"h":4.275,"l":4.23,"n":88,"o":4.24,"t":"2026-10-22T13:40:00Z","v":9075,"vw":4.256519},{"c":4.275,"h":4.275,"l":4.26,"n":39,"o":4.275,"t":"2026-10-22T13:45:00Z","v":2623,"vw":4.271111},{"c":4.28,"h":4.28,"l":4.24,"n":248,"o":4.275,"t":"2026-10-22T13:50:00Z","v":24331,"vw":4.259106},{"c":4.31,"h":4.31,"l":4.29,"n":160,"o":4.29,"t":"2026-10-22T13:55:00Z","v":13562,"vw":4.299388},{"c":4.24,"h":4.31,"l":4.24,"n":187,"o":4.305,"t":"2026-10-22T14:00:00Z","v":20046,"vw":4.290137},{"c":4.225,"h":4.24,"l":4.22,"n":149,"o":4.235,"t":"2026-10-22T14:05:00Z","v":18768,"vw":4.233433},{"c":4.225,"h":4.25,"l":4.225,"n":100,"o":4.225,"t":"2026-10-22T14:10:00Z","v":8421,"vw":4.235227},{"c":4.23,"h":4.235,"l":4.215,"n":246,"o":4.225,"t":"2026-10-22T14:15:00Z","v":16265,"vw":4.226918},{"c":4.225,"h":4.23,"l":4.225,"n":70,"o":4.225,"t":"2026-10-22T14:20:00Z","v":3678,"vw":4.225404},{"c":4.215,"h":4.23,"l":4.21,"n":183,"o":4.23,"t":"2026-10-22T14:25:00Z","v":16197,"vw":4.216552},{"c":4.205,"h":4.225,"l":4.19,"n":227,"o":4.215,"t":"2026-10-22T14:30:00Z","v":24070,"vw":4.208408},{"c":4.22,"h":4.225,"l":4.205,"n":157,"o":4.21,"t":"2026-10-22T14:35:00Z","v":11299,"vw":4.214558},{"c":4.25,"h":4.25,"l":4.225,"n":93,"o":4.23,"t":"2026-10-22T14:40:00Z","v":10372,"vw":4.234838},{"c":4.24,"h":4.245,"l":4.235,"n":64,"o":4.245,"t":"2026-10-22T14:45:00Z","v":5504,"vw":4.23994},{"c":4.24,"h":4.24,"l":4.235,"n":48,"o":4.24,"t":"2026-10-22T14:50:00Z","v":2813,"vw":4.237398},{"c":4.255,"h":4.265,"l":4.22,"n":216,"o":4.24,"t":"2026-10-22T14:55:00Z","v":21872,"vw":4.242601},{"c":4.265,"h":4.28,"l":4.25,"n":213,"o":4.255,"t":"2026-10-22T15:00:00Z","v":23953,"vw":4.267123},{"c":4.275,"h":4.28,"l":4.27,"n":106,"o":4.27,"t":"2026-10-22T15:05:00Z","v":6597,"vw":4.272493},{"c":4.245,"h":4.275,"l":4.245,"n":150,"o":4.275,"t":"2026-10-22T15:10:00Z","v":18554,"vw":4.261579},{"c":4.275,"h":4.275,"l":4.245,"n":107,"o":4.245,"t":"2026-10-22T15:15:00Z","v":9026,"vw":4.258683},{"c":4.275,"h":4.275,"l":4.265,"n":69,"o":4.275,"t":"2026-10-22T15:20:00Z","v":5135,"vw":4.270749},{"c":4.265,"h":4.275,"l":4.265,"n":97,"o":4.275,"t":"2026-10-22T15:25:00Z","v":5434,"vw":4.271732},{"c":4.285,"h":4.285,"l":4.262,"n":257,"o":4.265,"t":"2026-10-22T15:30:00Z","v":34176,"vw":4.270681},{"c":4.285,"h":4.3,"l":4.285,"n":83,"o":4.29,"t":"2026-10-22T15:35:00Z","v":6867,"vw":4.293125},{"c":4.265,"h":4.29,"l":4.26,"n":167,"o":4.29,"t":"2026-10-22T15:40:00Z","v":19559,"vw":4.276111},{"c":4.275,"h":4.285,"l":4.265,"n":165,"o":4.265,"t":"2026-10-22T15:45:00Z","v":16051,"vw":4.274262},{"c":4.2812,"h":4.285,"l":4.275,"n":54,"o":4.275,"t":"2026-10-22T15:50:00Z","v":4159,"vw":4.280475},{"c":4.285,"h":4.29,"l":4.28,"n":57,"o":4.285,"t":"2026-10-22T15:55:00Z","v":3902,"vw":4.284605},{"c":4.2788,"h":4.285,"l":4.2741,"n":62,"o":4.285,"t":"2026-10-22T16:00:00Z","v":9456,"vw":4.279551},{"c":4.265,"h":4.275,"l":4.26,"n":54,"o":4.275,"t":"2026-10-22T16:05:00Z","v":3256,"vw":4.26757},{"c":4.25,"h":4.265,"l":4.25,"n":43,"o":4.265,"t":"2026-10-22T16:10:00Z","v":2478,"vw":4.256525},{"c":4.245,"h":4.255,"l":4.245,"n":129,"o":4.25,"t":"2026-10-22T16:15:00Z","v":11693,"vw":4.247814},{"c":4.255,"h":4.255,"l":4.24,"n":124,"o":4.245,"t":"2026-10-22T16:20:00Z","v":7588,"vw":4.249659},{"c":4.245,"h":4.25,"l":4.2409,"n":48,"o":4.25,"t":"2026-10-22T16:25:00Z","v":7742,"vw":4.247214},{"c":4.235,"h":4.255,"l":4.23,"n":131,"o":4.2473,"t":"2026-10-22T16:30:00Z","v":14801,"vw":4.246117},{"c":4.315,"h":4.315,"l":4.235,"n":391,"o":4.235,"t":"2026-10-22T16:35:00Z","v":45853,"vw":4.267078},{"c":4.315,"h":4.345,"l":4.31,"n":291,"o":4.315,"t":"2026-10-22T16:40:00Z","v":30777,"vw":4.32425},{"c":4.33,"h":4.34,"l":4.305,"n":231,"o":4.31,"t":"2026-10-22T16:45:00Z","v":30010,"vw":4.319458},{"c":4.295,"h":4.34,"l":4.285,"n":265,"o":4.34,"t":"2026-10-22T16:50:00Z","v":51369,"vw":4.30387},{"c":4.285,"h":4.31,"l":4.285,"n":104,"o":4.295,"t":"2026-10-22T16:55:00Z","v":7924,"vw":4.297676},{"c":4.28,"h":4.285,"l":4.27,"n":107,"o":4.285,"t":"2026-10-22T17:00:00Z","v":8571,"vw":4.276244},{"c":4.305,"h":4.305,"l":4.27,"n":119,"o":4.27,"t":"2026-10-22T17:05:00Z","v":22578,"vw":4.292617},{"c":4.295,"h":4.31,"l":4.29,"n":200,"o":4.305,"t":"2026-10-22T17:10:00Z","v":19863,"vw":4.306863},{"c":4.31,"h":4.31,"l":4.29,"n":159,"o":4.295,"t":"2026-10-22T17:15:00Z","v":15145,"vw":4.300747},{"c":4.315,"h":4.315,"l":4.295,"n":134,"o":4.305,"t":"2026-10-22T17:20:00Z","v":18718,"vw":4.30268},{"c":4.34,"h":4.345,"l":4.315,"n":107,"o":4.315,"t":"2026-10-22T17:25:00Z","v":9017,"vw":4.326998},{"c":4.31,"h":4.34,"l":4.305,"n":153,"o":4.34,"t":"2026-10-22T17:30:00Z","v":23691,"vw":4.320666},{"c":4.345,"h":4.345,"l":4.31,"n":167,"o":4.31,"t":"2026-10-22T17:35:00Z","v":26011,"vw":4.321439},{"c":4.345,"h":4.35,"l":4.342,"n":82,"o":4.35,"t":"2026-10-22T17:40:00Z","v":16086,"vw":4.347848},{"c":4.345,"h":4.355,"l":4.34,"n":161,"o":4.35,"t":"2026-10-22T17:45:00Z","v":21536,"vw":4.347422},{"c":4.33,"h":4.34,"l":4.33,"n":76,"o":4.34,"t":"2026-10-22T17:50:00Z","v":8696,"vw":4.333637},{"c":4.335,"h":4.34,"l":4.33,"n":101,"o":4.335,"t":"2026-10-22T17:55:00Z","v":7255,"vw":4.335171},{"c":4.305,"h":4.335,"l":4.305,"n":96,"o":4.335,"t":"2026-10-22T18:00:00Z","v":12838,"vw":4.319168},{"c":4.315,"h":4.325,"l":4.305,"n":132,"o":4.305,"t":"2026-10-22T18:05:00Z","v":19904,"vw":4.313613},{"c":4.295,"h":4.315,"l":4.295,"n":143,"o":4.315,"t":"2026-10-22T18:10:00Z","v":21621,"vw":4.304643},{"c":4.31,"h":4.31,"l":4.295,"n":92,"o":4.295,"t":"2026-10-22T18:15:00Z","v":10768,"vw":4.302485},{"c":4.295,"h":4.315,"l":4.295,"n":210,"o":4.31,"t":"2026-10-22T18:20:00Z","v":21947,"vw":4.305},{"c":4.275,"h":4.295,"l":4.27,"n":109,"o":4.295,"t":"2026-10-22T18:25:00Z","v":11659,"vw":4.280661},{"c":4.265,"h":4.275,"l":4.25,"n":164,"o":4.275,"t":"2026-10-22T18:30:00Z","v":40033,"vw":4.260956},{"c":4.29,"h":4.295,"l":4.265,"n":142,"o":4.265,"t":"2026-10-22T18:35:00Z","v":16113,"vw":4.283403},{"c":4.28,"h":4.285,"l":4.275,"n":69,"o":4.285,"t":"2026-10-22T18:40:00Z","v":8467,"vw":4.281938},{"c":4.265,"h":4.285,"l":4.265,"n":111,"o":4.28,"t":"2026-10-22T18:45:00Z","v":12180,"vw":4.276182},{"c":4.275,"h":4.275,"l":4.27,"n":83,"o":4.27,"t":"2026-10-22T18:50:00Z","v":7542,"vw":4.271506},{"c":4.265,"h":4.28,"l":4.265,"n":81,"o":4.28,"t":"2026-10-22T18:55:00Z","v":6652,"vw":4.271874},{"c":4.275,"h":4.275,"l":4.265,"n":98,"o":4.265,"t":"2026-10-22T19:00:00Z","v":16471,"vw":4.268915},{"c":4.285,"h":4.285,"l":4.275,"n":109,"o":4.275,"t":"2026-10-22T19:05:00Z","v":13543,"vw":4.278234},{"c":4.32,"h":4.32,"l":4.27,"n":221,"o":4.285,"t":"2026-10-22T19:10:00Z","v":36113,"vw":4.283729},{"c":4.305,"h":4.315,"l":4.3,"n":144,"o":4.315,"t":"2026-10-22T19:15:00Z","v":23932,"vw":4.30775},{"c":4.31,"h":4.315,"l":4.295,"n":273,"o":4.305,"t":"2026-10-22T19:20:00Z","v":71709,"vw":4.30871},{"c":4.28,"h":4.305,"l":4.275,"n":168,"o":4.305,"t":"2026-10-22T19:25:00Z","v":22510,"vw":4.293623},{"c":4.29,"h":4.29,"l":4.275,"n":156,"o":4.285,"t":"2026-10-22T19:30:00Z","v":24352,"vw":4.28083},{"c":4.27,"h":4.29,"l":4.27,"n":126,"o":4.285,"t":"2026-10-22T19:35:00Z","v":13610,"vw":4.279571},{"c":4.265,"h":4.28,"l":4.26,"n":153,"o":4.27,"t":"2026-10-22T19:40:00Z","v":14506,"vw":4.269737},{"c":4.285,"h":4.29,"l":4.26,"n":320,"o":4.265,"t":"2026-10-22T19:45:00Z","v":45454,"vw":4.271014},{"c":4.335,"h":4.34,"l":4.29,"n":423,"o":4.29,"t":"2026-10-22T19:50:00Z","v":53634,"vw":4.306314},{"c":4.31,"h":4.35,"l":4.3,"n":1622,"o":4.34,"t":"2026-10-22T19:55:00Z","v":285353,"vw":4.317472},{"c":4.32,"h":4.32,"l":4.32,"n":17,"o":4.32,"t":"2026-10-22T20:00:00Z","v":171927,"vw":4.32},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-22T20:25:00Z","v":100,"vw":4.24}],"history":[{"c":16.72,"h":16.75,"l":15.75,"n":11244,"o":15.99,"t":"2024-10-21T04:00:00Z","v":916835,"vw":16.446676},{"c":16.79,"h":17.08,"l":16.54,"n":9795,"o":16.55,"t":"2024-10-22T04:00:00Z","v":880610,"vw":16.861949},{"c":16.05,"h":16.685,"l":15.54,"n":9936,"o":16.54,"t":"2024-10-23T04:00:00Z","v":1023695,"vw":15.988815},{"c":15.4,"h":16.45,"l":15.36,"n":15006,"o":16.19,"t":"2024-10-24T04:00:00Z","v":1005792,"vw":15.707885},{"c":14.77,"h":15.75,"l":14.76,"n":10019,"o":15.48,"t":"2024-10-25T04:00:00Z","v":838948,"vw":15.063543},{"c":14.99,"h":15.24,"l":14.835,"n":9624,"o":15.03,"t":"2024-10-28T04:00:00Z","v":790067,"vw":15.036593},{"c":15.17,"h":15.18,"l":14.59,"n":7742,"o":14.85,"t":"2024-10-29T04:00:00Z","v":595868,"vw":14.909642},{"c":14.27,"h":15.38,"l":14.23,"n":11515,"o":15.02,"t":"2024-10-30T04:00:00Z","v":896033,"vw":14.74608},{"c":14.72,"h":15.07,"l":14.1,"n":9900,"o":14.2,"t":"2024-10-31T04:00:00Z","v":825263,"vw":14.653647},{"c":15.26,"h":15.46,"l":14.33,"n":12318,"o":14.84,"t":"2024-11-01T04:00:00Z","v":1069108,"vw":14.980956},{"c":15.2,"h":16.26,"l":15.12,"n":11249,"o":15.47,"t":"2024-11-04T05:00:00Z","v":1614071,"vw":15.455965},{"c":15.32,"h":15.61,"l":14.6665,"n":8369,"o":15.4,"t":"2024-11-05T05:00:00Z","v":574272,"vw":15.118566},{"c":15.72,"h":16.44,"l":15.37,"n":12686,"o":16,"t":"2024-11-06T05:00:00Z","v":926564,"vw":15.839117},{"c":16.14,"h":16.24,"l":15.28,"n":9196,"o":15.64,"t":"2024-11-07T05:00:00Z","v":588435,"vw":15.910524},{"c":17.04,"h":17.07,"l":15.84,"n":15439,"o":16.19,"t":"2024-11-08T05:00:00Z","v":1499497,"vw":16.784635},{"c":17.49,"h":18.51,"l":16.89,"n":27052,"o":18.4,"t":"2024-11-11T05:00:00Z","v":3404411,"vw":17.675027},{"c":16.61,"h":17.9,"l":16.38,"n":18898,"o":17.27,"t":"2024-11-12T05:00:00Z","v":1708834,"vw":16.899055},{"c":14.08,"h":16.507,"l":13.795,"n":27430,"o":16.11,"t":"2024-11-13T05:00:00Z","v":3202104,"vw":14.946728},{"c":14.11,"h":15.25,"l":13.985,"n":23188,"o":14.51,"t":"2024-11-14T05:00:00Z","v":1836019,"vw":14.388543},{"c":14.01,"h":14.375,"l":13.36,"n":17677,"o":14.19,"t":"2024-11-15T05:00:00Z","v":1533799,"vw":13.806857},{"c":13.78,"h":14.37,"l":13.58,"n":12363,"o":14.01,"t":"2024-11-18T05:00:00Z","v":1057321,"vw":13.908993},{"c":13.79,"h":14.28,"l":13.5,"n":11617,"o":13.7,"t":"2024-11-19T05:00:00Z","v":1125455,"vw":13.913269},{"c":13.55,"h":13.87,"l":13.15,"n":11417,"o":13.61,"t":"2024-11-20T05:00:00Z","v":1144213,"vw":13.531305},{"c":13.38,"h":13.74,"l":13.01,"n":9131,"o":13.55,"t":"2024-11-21T05:00:00Z","v":768758,"vw":13.471706},{"c":14,"h":14.04,"l":13.25,"n":10560,"o":13.34,"t":"2024-11-22T05:00:00Z","v":1016801,"vw":13.754367},{"c":13.71,"h":14.67,"l":13.68,"n":12635,"o":14.17,"t":"2024-11-25T05:00:00Z","v":1339864,"vw":13.969043},{"c":14.37,"h":14.45,"l":13.62,"n":10556,"o":13.71,"t":"2024-11-26T05:00:00Z","v":653797,"vw":14.159599},{"c":14.53,"h":14.9,"l":14.165,"n":10441,"o":14.3,"t":"2024-11-27T05:00:00Z","v":674182,"vw":14.516259},{"c":14.51,"h":14.9,"l":14.39,"n":6601,"o":14.52,"t":"2024-11-29T05:00:00Z","v":383074,"vw":14.560272},{"c":13.32,"h":14.395,"l":13.26,"n":15621,"o":14.35,"t":"2024-12-02T05:00:00Z","v":1188059,"vw":13.538695},{"c":13.61,"h":13.63,"l":12.91,"n":18379,"o":13.02,"t":"2024-12-03T05:00:00Z","v":1224651,"vw":13.297985},{"c":14.42,"h":14.45,"l":13.39,"n":11715,"o":13.4,"t":"2024-12-04T05:00:00Z","v":974979,"vw":14.069322},{"c":14,"h":14.4,"l":13.75,"n":11665,"o":14.39,"t":"2024-12-05T05:00:00Z","v":889679,"vw":14.0306},{"c":14.02,"h":14.5,"l":13.936,"n":9469,"o":14,"t":"2024-12-06T05:00:00Z","v":727227,"vw":14.206067},{"c":13.31,"h":14.47,"l":13.23,"n":7958,"o":14.01,"t":"2024-12-09T05:00:00Z","v":699898,"vw":13.584867},{"c":12.95,"h":13.6,"l":12.93,"n":14229,"o":13.33,"t":"2024-12-10T05:00:00Z","v":869273,"vw":13.127005},{"c":12.27,"h":13,"l":12.22,"n":16491,"o":12.99,"t":"2024-12-11T05:00:00Z","v":1445462,"vw":12.461024},{"c":12.64,"h":12.7794,"l":11.82,"n":23139,"o":12.12,"t":"2024-12-12T05:00:00Z","v":1618523,"vw":12.417528},{"c":11.9,"h":12.66,"l":11.76,"n":13722,"o":12.66,"t":"2024-12-13T05:00:00Z","v":984940,"vw":12.046739},{"c":11.885,"h":12.3899,"l":11.87,"n":12580,"o":11.94,"t":"2024-12-16T05:00:00Z","v":940323,"vw":12.097473},{"c":11.76,"h":12.01,"l":11.55,"n":15151,"o":11.75,"t":"2024-12-17T05:00:00Z","v":989812,"vw":11.693716},{"c":10.96,"h":11.89,"l":10.6275,"n":14623,"o":11.83,"t":"2024-12-18T05:00:00Z","v":1971378,"vw":11.380891},{"c":11.32,"h":11.6045,"l":10.67,"n":14422,"o":11.5,"t":"2024-12-19T05:00:00Z","v":1268100,"vw":11.170337},{"c":11.18,"h":11.5645,"l":10.83,"n":12702,"o":11.18,"t":"2024-12-20T05:00:00Z","v":2578119,"vw":11.207792},{"c":11.2,"h":11.52,"l":10.8,"n":13820,"o":11.17,"t":"2024-12-23T05:00:00Z","v":1381991,"vw":11.034564},{"c":11.41,"h":11.465,"l":11.02,"n":6015,"o":11.16,"t":"2024-12-24T05:00:00Z","v":497577,"vw":11.284044},{"c":11.15,"h":11.295,"l":10.67,"n":13302,"o":11.2,"t":"2024-12-26T05:00:00Z","v":1805443,"vw":11.014129},{"c":10.79,"h":11.24,"l":10.2,"n":19437,"o":11.03,"t":"2024-12-27T05:00:00Z","v":2059839,"vw":10.706317},{"c":10.62,"h":10.69,"l":10.3,"n":11781,"o":10.55,"t":"2024-12-30T05:00:00Z","v":1802436,"vw":10.549986},{"c":10.55,"h":10.8,"l":10.38,"n":8099,"o":10.52,"t":"2024-12-31T05:00:00Z","v":833722,"vw":10.554309},{"c":10.71,"h":11.09,"l":10.405,"n":16236,"o":10.79,"t":"2025-01-02T05:00:00Z","v":1753166,"vw":10.709164},{"c":11.19,"h":11.41,"l":10.53,"n":12824,"o":10.53,"t":"2025-01-03T05:00:00Z","v":1268552,"vw":11.076934},{"c":11.08,"h":11.58,"l":10.685,"n":15134,"o":11.3,"t":"2025-01-06T05:00:00Z","v":1144839,"vw":11.055379},{"c":11.34,"h":11.4,"l":10.89,"n":13209,"o":11.04,"t":"2025-01-07T05:00:00Z","v":923351,"vw":11.207588},{"c":11.43,"h":11.5999,"l":10.86,"n":13590,"o":11.16,"t":"2025-01-08T05:00:00Z","v":1308619,"vw":11.292513},{"c":11.24,"h":11.305,"l":10.7,"n":12578,"o":11.17,"t":"2025-01-10T05:00:00Z","v":1354564,"vw":11.046802},{"c":11.26,"h":12.48,"l":11.23,"n":23530,"o":11.4,"t":"2025-01-13T05:00:00Z","v":2155460,"vw":11.772269},{"c":11.36,"h":11.98,"l":11.03,"n":13495,"o":11.91,"t":"2025-01-14T05:00:00Z","v":899650,"vw":11.383919},{"c":12.01,"h":12.085,"l":11,"n":16882,"o":11.85,"t":"2025-01-15T05:00:00Z","v":1804139,"vw":11.697307},{"c":12.18,"h":12.37,"l":11.21,"n":18170,"o":11.98,"t":"2025-01-16T05:00:00Z","v":1600988,"vw":12.06176},{"c":12.57,"h":12.9899,"l":12.19,"n":18794,"o":12.26,"t":"2025-01-17T05:00:00Z","v":1679780,"vw":12.596715},{"c":13.48,"h":13.5,"l":12.45,"n":15701,"o":12.74,"t":"2025-01-21T05:00:00Z","v":1487722,"vw":13.262793},{"c":13.55,"h":13.68,"l":13.15,"n":15686,"o":13.48,"t":"2025-01-22T05:00:00Z","v":1135187,"vw":13.482684},{"c":13.89,"h":14.06,"l":13.2887,"n":11417,"o":13.5,"t":"2025-01-23T05:00:00Z","v":1002200,"vw":13.777246},{"c":14.08,"h":14.25,"l":13.58,"n":12671,"o":13.79,"t":"2025-01-24T05:00:00Z","v":1108849,"vw":13.991945},{"c":14.45,"h":15.19,"l":13.88,"n":25709,"o":13.96,"t":"2025-01-27T05:00:00Z","v":2551085,"vw":14.552091},{"c":14.88,"h":15.17,"l":14.3983,"n":16147,"o":14.62,"t":"2025-01-28T05:00:00Z","v":1418040,"vw":14.803025},{"c":14.32,"h":14.86,"l":14.19,"n":10654,"o":14.72,"t":"2025-01-29T05:00:00Z","v":778795,"vw":14.390272},{"c":14.29,"h":14.87,"l":14.065,"n":12416,"o":14.45,"t":"2025-01-30T05:00:00Z","v":872591,"vw":14.326853},{"c":13.02,"h":14.58,"l":12.75,"n":19756,"o":14.3,"t":"2025-01-31T05:00:00Z","v":2023133,"vw":13.279173},{"c":12.31,"h":12.76,"l":11.89,"n":19711,"o":12.63,"t":"2025-02-03T05:00:00Z","v":2166164,"vw":12.250651},{"c":12.52,"h":12.55,"l":11.91,"n":13498,"o":12.22,"t":"2025-02-04T05:00:00Z","v":1208420,"vw":12.367261},{"c":12.75,"h":13.0692,"l":12.25,"n":9776,"o":12.39,"t":"2025-02-05T05:00:00Z","v":684754,"vw":12.767277},{"c":12.8,"h":13.01,"l":12.31,"n":10983,"o":12.75,"t":"2025-02-06T05:00:00Z","v":882990,"vw":12.782973},{"c":11.92,"h":13.13,"l":11.89,"n":12451,"o":12.89,"t":"2025-02-07T05:00:00Z","v":1357656,"vw":12.311186},{"c":11.74,"h":12.72,"l":11.65,"n":16959,"o":12.72,"t":"2025-02-10T05:00:00Z","v":1443493,"vw":11.856635},{"c":11.55,"h":12.03,"l":11.33,"n":13020,"o":11.74,"t":"2025-02-11T05:00:00Z","v":978800,"vw":11.505695},{"c":11.63,"h":11.77,"l":11.26,"n":13867,"o":11.36,"t":"2025-02-12T05:00:00Z","v":1148126,"vw":11.535776},{"c":11.92,"h":12.01,"l":11.6,"n":9676,"o":11.8,"t":"2025-02-13T05:00:00Z","v":776024,"vw":11.876503},{"c":12.02,"h":12.2,"l":11.745,"n":10070,"o":11.91,"t":"2025-02-14T05:00:00Z","v":1088574,"vw":12.006062},{"c":11.77,"h":12.4299,"l":11.64,"n":13535,"o":12.12,"t":"2025-02-18T05:00:00Z","v":1033858,"vw":11.951915},{"c":12,"h":12.02,"l":11.5802,"n":11716,"o":11.61,"t":"2025-02-19T05:00:00Z","v":842962,"vw":11.854201},{"c":11.78,"h":12.15,"l":11.73,"n":10429,"o":11.95,"t":"2025-02-20T05:00:00Z","v":847854,"vw":11.900966},{"c":11.24,"h":12.1883,"l":11.23,"n":14817,"o":12.15,"t":"2025-02-21T05:00:00Z","v":1390789,"vw":11.465299},{"c":10.83,"h":11.3839,"l":10.55,"n":15685,"o":11.25,"t":"2025-02-24T05:00:00Z","v":1237390,"vw":10.894415},{"c":10.56,"h":10.98,"l":10.41,"n":17137,"o":10.82,"t":"2025-02-25T05:00:00Z","v":1869532,"vw":10.653583},{"c":10.23,"h":11.01,"l":10.08,"n":15087,"o":10.61,"t":"2025-02-26T05:00:00Z","v":1947860,"vw":10.392271},{"c":10.2,"h":10.8,"l":10.02,"n":13173,"o":10.36,"t":"2025-02-27T05:00:00Z","v":1256931,"vw":10.307527},{"c":10.48,"h":10.63,"l":10.1101,"n":11345,"o":10.2,"t":"2025-02-28T05:00:00Z","v":905760,"vw":10.451768},{"c":10.18,"h":10.64,"l":10.01,"n":18998,"o":10.5,"t":"2025-03-03T05:00:00Z","v":1583092,"vw":10.28099},{"c":10.51,"h":10.72,"l":10,"n":17616,"o":10,"t":"2025-03-04T05:00:00Z","v":1400616,"vw":10.440394},{"c":10.87,"h":11,"l":10.515,"n":15036,"o":10.53,"t":"2025-03-05T05:00:00Z","v":1303236,"vw":10.815517},{"c":10.79,"h":11.55,"l":10.76,"n":18834,"o":10.82,"t":"2025-03-06T05:00:00Z","v":1923303,"vw":11.121642},{"c":10.85,"h":11.16,"l":10.46,"n":16773,"o":11.03,"t":"2025-03-07T05:00:00Z","v":1415301,"vw":10.820349},{"c":10.83,"h":10.95,"l":10.4601,"n":16923,"o":10.6,"t":"2025-03-10T04:00:00Z","v":1310480,"vw":10.727684},{"c":11.53,"h":11.64,"l":10.68,"n":17349,"o":10.8,"t":"2025-03-11T04:00:00Z","v":1208671,"vw":11.31519},{"c":12.31,"h":12.35,"l":11.65,"n":18513,"o":11.73,"t":"2025-03-12T04:00:00Z","v":1521931,"vw":12.131598},{"c":11.95,"h":12.5,"l":11.9,"n":14097,"o":12.2,"t":"2025-03-13T04:00:00Z","v":900685,"vw":12.076303},{"c":11.87,"h":12.2551,"l":11.815,"n":11697,"o":12.01,"t":"2025-03-14T04:00:00Z","v":819688,"vw":11.946455},{"c":11.44,"h":12.08,"l":11.43,"n":15291,"o":11.71,"t":"2025-03-17T04:00:00Z","v":1069630,"vw":11.68412},{"c":11.53,"h":11.7571,"l":11.07,"n":9379,"o":11.3,"t":"2025-03-18T04:00:00Z","v":778090,"vw":11.531178},{"c":11.65,"h":11.955,"l":11.44,"n":16341,"o":11.49,"t":"2025-03-19T04:00:00Z","v":1284563,"vw":11.694035},{"c":14.31,"h":15.0868,"l":12.281,"n":83150,"o":12.3,"t":"2025-03-20T04:00:00Z","v":8868762,"vw":14.268047},{"c":12.36,"h":14.25,"l":12.25,"n":32904,"o":14.25,"t":"2025-03-21T04:00:00Z","v":4452789,"vw":12.614123},{"c":12.89,"h":12.99,"l":12.075,"n":22526,"o":12.45,"t":"2025-03-24T04:00:00Z","v":4074179,"vw":12.711288},{"c":13.15,"h":13.22,"l":12.67,"n":20138,"o":12.8,"t":"2025-03-25T04:00:00Z","v":1794287,"vw":12.967121},{"c":12.6,"h":13.201,"l":12.31,"n":24940,"o":13.04,"t":"2025-03-26T04:00:00Z","v":2421551,"vw":12.595161},{"c":12.63,"h":12.78,"l":12.27,"n":20015,"o":12.49,"t":"2025-03-27T04:00:00Z","v":1549820,"vw":12.564403},{"c":12.49,"h":12.78,"l":12.21,"n":16857,"o":12.63,"t":"2025-03-28T04:00:00Z","v":1191077,"vw":12.460131},{"c":12.58,"h":12.77,"l":11.85,"n":18965,"o":12.1,"t":"2025-03-31T04:00:00Z","v":1778232,"vw":12.514145},{"c":12.53,"h":12.85,"l":12.229,"n":17089,"o":12.44,"t":"2025-04-01T04:00:00Z","v":1510984,"vw":12.509505},{"c":13.05,"h":13.25,"l":12.29,"n":19474,"o":12.33,"t":"2025-04-02T04:00:00Z","v":1535382,"vw":12.992001},{"c":13.4,"h":13.6,"l":12.4401,"n":24464,"o":12.46,"t":"2025-04-03T04:00:00Z","v":2623198,"vw":13.231144},{"c":12.8,"h":13.73,"l":12.47,"n":29419,"o":13.08,"t":"2025-04-04T04:00:00Z","v":2802329,"vw":12.860404},{"c":12.83,"h":13.785,"l":12,"n":30444,"o":12.14,"t":"2025-04-07T04:00:00Z","v":2978525,"vw":12.849126},{"c":12.33,"h":13.42,"l":12.03,"n":20419,"o":13.29,"t":"2025-04-08T04:00:00Z","v":1485599,"vw":12.710416},{"c":13.34,"h":13.68,"l":11.8,"n":36408,"o":12.03,"t":"2025-04-09T04:00:00Z","v":3310168,"vw":12.733975},{"c":13.24,"h":13.6625,"l":12.8,"n":25982,"o":13.34,"t":"2025-04-10T04:00:00Z","v":2063275,"vw":13.293398},{"c":14.05,"h":14.5,"l":13.22,"n":27654,"o":13.23,"t":"2025-04-11T04:00:00Z","v":2203480,"vw":14.060083},{"c":14.47,"h":14.6,"l":13.91,"n":13522,"o":14.37,"t":"2025-04-14T04:00:00Z","v":778857,"vw":14.374077},{"c":14.99,"h":15,"l":14.45,"n":14987,"o":14.57,"t":"2025-04-15T04:00:00Z","v":1258627,"vw":14.83316},{"c":14.88,"h":15.12,"l":14.53,"n":20636,"o":14.9,"t":"2025-04-16T04:00:00Z","v":1809148,"vw":14.867497},{"c":14.88,"h":15.09,"l":14.43,"n":16251,"o":14.79,"t":"2025-04-17T04:00:00Z","v":1550448,"vw":14.845052},{"c":14.32,"h":14.92,"l":13.7696,"n":28697,"o":14.68,"t":"2025-04-21T04:00:00Z","v":2460845,"vw":14.361405},{"c":15,"h":15.199,"l":14.392,"n":14842,"o":14.48,"t":"2025-04-22T04:00:00Z","v":1249724,"vw":14.926558},{"c":14.38,"h":15.44,"l":14.32,"n":15401,"o":15.25,"t":"2025-04-23T04:00:00Z","v":1110394,"vw":14.785398},{"c":14.64,"h":14.73,"l":14.2,"n":11142,"o":14.46,"t":"2025-04-24T04:00:00Z","v":821359,"vw":14.529637},{"c":13.77,"h":14.47,"l":13.66,"n":13803,"o":14.47,"t":"2025-04-25T04:00:00Z","v":970719,"vw":13.909277},{"c":14.14,"h":14.27,"l":13.825,"n":13435,"o":13.89,"t":"2025-04-28T04:00:00Z","v":992469,"vw":14.065815},{"c":13.92,"h":14.235,"l":13.72,"n":10823,"o":14.01,"t":"2025-04-29T04:00:00Z","v":665308,"vw":13.930941},{"c":13.97,"h":14.09,"l":13.55,"n":11932,"o":13.77,"t":"2025-04-30T04:00:00Z","v":1025591,"vw":13.873959},{"c":14.16,"h":14.24,"l":13.4501,"n":12216,"o":13.83,"t":"2025-05-01T04:00:00Z","v":931503,"vw":14.032812},{"c":14.46,"h":15.055,"l":14.4412,"n":15186,"o":14.59,"t":"2025-05-02T04:00:00Z","v":1028306,"vw":14.709151},{"c":14.26,"h":14.35,"l":14.03,"n":11723,"o":14.34,"t":"2025-05-05T04:00:00Z","v":708124,"vw":14.206232},{"c":14.02,"h":14.35,"l":13.71,"n":20086,"o":14.08,"t":"2025-05-06T04:00:00Z","v":1148202,"vw":13.927466},{"c":13.49,"h":14.045,"l":13.1,"n":19421,"o":13.98,"t":"2025-05-07T04:00:00Z","v":1470132,"vw":13.402456},{"c":13.49,"h":13.84,"l":13.06,"n":18514,"o":13.55,"t":"2025-05-08T04:00:00Z","v":1196165,"vw":13.499182},{"c":13.44,"h":14,"l":13.36,"n":15518,"o":13.45,"t":"2025-05-09T04:00:00Z","v":1086502,"vw":13.570179},{"c":13.29,"h":13.655,"l":12.96,"n":21531,"o":13.21,"t":"2025-05-12T04:00:00Z","v":1993282,"vw":13.300438},{"c":13.35,"h":13.535,"l":12.95,"n":21728,"o":13.27,"t":"2025-05-13T04:00:00Z","v":1436576,"vw":13.231759},{"c":12.1,"h":13.01,"l":11.8,"n":37363,"o":12.26,"t":"2025-05-14T04:00:00Z","v":3524749,"vw":12.193412},{"c":12.195,"h":12.42,"l":11.65,"n":25139,"o":12.16,"t":"2025-05-15T04:00:00Z","v":1774888,"vw":12.070937},{"c":13.6,"h":13.77,"l":12.4,"n":25656,"o":12.4,"t":"2025-05-16T04:00:00Z","v":2214797,"vw":13.45883},{"c":14.26,"h":14.3,"l":13.34,"n":19408,"o":13.57,"t":"2025-05-19T04:00:00Z","v":1357235,"vw":14.007752},{"c":14.33,"h":14.4,"l":13.8,"n":18030,"o":14.15,"t":"2025-05-20T04:00:00Z","v":1544674,"vw":14.179273},{"c":14.22,"h":14.93,"l":14,"n":17863,"o":14.06,"t":"2025-05-21T04:00:00Z","v":1452723,"vw":14.385176},{"c":14.52,"h":14.57,"l":14.03,"n":12573,"o":14.19,"t":"2025-05-22T04:00:00Z","v":875800,"vw":14.416021},{"c":14.98,"h":15.29,"l":14.44,"n":20014,"o":14.52,"t":"2025-05-23T04:00:00Z","v":2307830,"vw":14.948602},{"c":14.62,"h":15.49,"l":14.5,"n":20674,"o":15.34,"t":"2025-05-27T04:00:00Z","v":1231902,"vw":14.853069},{"c":14.85,"h":14.85,"l":14.3154,"n":12759,"o":14.56,"t":"2025-05-28T04:00:00Z","v":963044,"vw":14.710695},{"c":15.49,"h":15.5,"l":14.7,"n":17367,"o":15.02,"t":"2025-05-29T04:00:00Z","v":1466284,"vw":15.33921},{"c":14.43,"h":15.4,"l":14.4,"n":17722,"o":15.4,"t":"2025-05-30T04:00:00Z","v":1860935,"vw":14.625044},{"c":14.46,"h":14.79,"l":14.04,"n":14902,"o":14.43,"t":"2025-06-02T04:00:00Z","v":982214,"vw":14.418023},{"c":14.53,"h":14.87,"l":14.2,"n":15715,"o":14.48,"t":"2025-06-03T04:00:00Z","v":1157020,"vw":14.575349},{"c":13.82,"h":14.7,"l":13.785,"n":12931,"o":14.5,"t":"2025-06-04T04:00:00Z","v":847918,"vw":14.062269},{"c":13.44,"h":13.85,"l":13.28,"n":18329,"o":13.75,"t":"2025-06-05T04:00:00Z","v":1237252,"vw":13.45846},{"c":14.49,"h":14.54,"l":13.5401,"n":16143,"o":13.67,"t":"2025-06-06T04:00:00Z","v":1273315,"vw":14.245435},{"c":14.53,"h":14.87,"l":14.21,"n":14217,"o":14.56,"t":"2025-06-09T04:00:00Z","v":1067581,"vw":14.529205},{"c":14.69,"h":14.7796,"l":14.36,"n":9612,"o":14.57,"t":"2025-06-10T04:00:00Z","v":545433,"vw":14.632572},{"c":14.34,"h":14.8,"l":14.3,"n":10220,"o":14.77,"t":"2025-06-11T04:00:00Z","v":559850,"vw":14.480197},{"c":14.4,"h":14.51,"l":14.1,"n":9893,"o":14.3,"t":"2025-06-12T04:00:00Z","v":588879,"vw":14.346896},{"c":15.39,"h":15.43,"l":14.15,"n":17469,"o":14.15,"t":"2025-06-13T04:00:00Z","v":1170343,"vw":15.119432},{"c":15.16,"h":15.68,"l":14.86,"n":17399,"o":15.635,"t":"2025-06-16T04:00:00Z","v":1435358,"vw":15.163203},{"c":14.82,"h":15.12,"l":14.77,"n":12279,"o":15.02,"t":"2025-06-17T04:00:00Z","v":1004601,"vw":14.89378},{"c":15.91,"h":16.23,"l":14.8,"n":28703,"o":14.93,"t":"2025-06-18T04:00:00Z","v":2728410,"vw":15.744307},{"c":15.8,"h":16.11,"l":15.45,"n":14776,"o":15.99,"t":"2025-06-20T04:00:00Z","v":1338210,"vw":15.788346},{"c":16.57,"h":16.59,"l":15.67,"n":19313,"o":15.81,"t":"2025-06-23T04:00:00Z","v":1408322,"vw":16.287947},{"c":16.78,"h":17.5,"l":16.3,"n":20739,"o":16.7,"t":"2025-06-24T04:00:00Z","v":1941028,"vw":16.947083},{"c":17.26,"h":17.54,"l":16.85,"n":17525,"o":17.08,"t":"2025-06-25T04:00:00Z","v":1399257,"vw":17.273166},{"c":18.08,"h":18.21,"l":17.2725,"n":22192,"o":17.3,"t":"2025-06-26T04:00:00Z","v":1802898,"vw":17.811285},{"c":18.2,"h":18.9,"l":18.11,"n":28564,"o":18.19,"t":"2025-06-27T04:00:00Z","v":3884211,"vw":18.442231},{"c":17.45,"h":18.5,"l":16.16,"n":31509,"o":18.43,"t":"2025-06-30T04:00:00Z","v":3160618,"vw":17.169828},{"c":16.09,"h":17.4099,"l":16,"n":23794,"o":17.14,"t":"2025-07-01T04:00:00Z","v":1866225,"vw":16.470167},{"c":16.75,"h":16.76,"l":15.75,"n":18467,"o":15.86,"t":"2025-07-02T04:00:00Z","v":1285251,"vw":16.46255},{"c":16.52,"h":16.81,"l":16.15,"n":11899,"o":16.75,"t":"2025-07-03T04:00:00Z","v":881491,"vw":16.505856},{"c":17.09,"h":17.9,"l":16.44,"n":19062,"o":16.58,"t":"2025-07-07T04:00:00Z","v":1657242,"vw":17.293188},{"c":16.95,"h":17.44,"l":16.4,"n":14981,"o":17.44,"t":"2025-07-08T04:00:00Z","v":1297085,"vw":16.828799},{"c":17.9,"h":17.94,"l":16.96,"n":15816,"o":17.12,"t":"2025-07-09T04:00:00Z","v":1209044,"vw":17.744157},{"c":17.98,"h":18.05,"l":17.2875,"n":13887,"o":17.93,"t":"2025-07-10T04:00:00Z","v":1431052,"vw":17.926126},{"c":17.69,"h":18.045,"l":17.46,"n":14405,"o":17.98,"t":"2025-07-11T04:00:00Z","v":1112998,"vw":17.804578},{"c":17.9,"h":18.22,"l":17.61,"n":14171,"o":17.63,"t":"2025-07-14T04:00:00Z","v":926955,"vw":17.952739},{"c":17.56,"h":18,"l":17.19,"n":13909,"o":18,"t":"2025-07-15T04:00:00Z","v":972931,"vw":17.541382},{"c":17.87,"h":17.99,"l":17.57,"n":12804,"o":17.64,"t":"2025-07-16T04:00:00Z","v":900453,"vw":17.847184},{"c":18.35,"h":18.44,"l":17.75,"n":17048,"o":17.88,"t":"2025-07-17T04:00:00Z","v":1808903,"vw":18.164165},{"c":17.92,"h":18.61,"l":17.75,"n":19929,"o":18.43,"t":"2025-07-18T04:00:00Z","v":1337303,"vw":18.054236},{"c":17.85,"h":18.15,"l":17.61,"n":12014,"o":18,"t":"2025-07-21T04:00:00Z","v":718053,"vw":17.877872},{"c":17.59,"h":17.995,"l":17.52,"n":14053,"o":17.95,"t":"2025-07-22T04:00:00Z","v":748382,"vw":17.69758},{"c":18,"h":18.17,"l":17.43,"n":16476,"o":17.58,"t":"2025-07-23T04:00:00Z","v":1146408,"vw":17.948149},{"c":17.92,"h":18.1582,"l":17.695,"n":17789,"o":17.98,"t":"2025-07-24T04:00:00Z","v":1285217,"vw":17.939626},{"c":17.87,"h":18.05,"l":17.41,"n":39362,"o":17.87,"t":"2025-07-25T04:00:00Z","v":2727768,"vw":17.758276},{"c":18.35,"h":18.63,"l":17.78,"n":20186,"o":17.94,"t":"2025-07-28T04:00:00Z","v":2062699,"vw":18.295971},{"c":17.75,"h":18.5,"l":17.7,"n":12471,"o":18.5,"t":"2025-07-29T04:00:00Z","v":728720,"vw":17.933159},{"c":17.88,"h":18.415,"l":17.73,"n":17166,"o":17.97,"t":"2025-07-30T04:00:00Z","v":1111993,"vw":18.071103},{"c":17.68,"h":17.91,"l":17.51,"n":18313,"o":17.75,"t":"2025-07-31T04:00:00Z","v":1088889,"vw":17.692142},{"c":17.18,"h":17.7,"l":17.0695,"n":18671,"o":17.59,"t":"2025-08-01T04:00:00Z","v":1181374,"vw":17.267019},{"c":17.38,"h":17.615,"l":17.0831,"n":17625,"o":17.35,"t":"2025-08-04T04:00:00Z","v":1203896,"vw":17.388631},{"c":17.8,"h":18,"l":17.23,"n":16228,"o":17.33,"t":"2025-08-05T04:00:00Z","v":942957,"vw":17.81624},{"c":17.98,"h":18,"l":17.39,"n":17049,"o":17.44,"t":"2025-08-06T04:00:00Z","v":1025289,"vw":17.803522},{"c":17.65,"h":18,"l":17.34,"n":13118,"o":17.98,"t":"2025-08-07T04:00:00Z","v":741288,"vw":17.68708},{"c":17.5,"h":17.8999,"l":17.4,"n":14476,"o":17.76,"t":"2025-08-08T04:00:00Z","v":715589,"vw":17.542222},{"c":16.38,"h":17.535,"l":15.8965,"n":34467,"o":17.48,"t":"2025-08-11T04:00:00Z","v":2294944,"vw":16.413271},{"c":16.66,"h":17.4599,"l":16.095,"n":26828,"o":16.58,"t":"2025-08-12T04:00:00Z","v":2081465,"vw":16.650652},{"c":15.82,"h":16.65,"l":14.5001,"n":47179,"o":16.5,"t":"2025-08-13T04:00:00Z","v":4312580,"vw":15.568848},{"c":14.47,"h":15.715,"l":14.31,"n":41065,"o":15.68,"t":"2025-08-14T04:00:00Z","v":3417114,"vw":14.655558},{"c":14.53,"h":14.9146,"l":14.26,"n":30764,"o":14.48,"t":"2025-08-15T04:00:00Z","v":2890457,"vw":14.543479},{"c":14.03,"h":14.6214,"l":14.01,"n":22658,"o":14.57,"t":"2025-08-18T04:00:00Z","v":1671812,"vw":14.185815},{"c":13.79,"h":14.13,"l":13.51,"n":23931,"o":14,"t":"2025-08-19T04:00:00Z","v":2175327,"vw":13.726495},{"c":14.6,"h":14.7399,"l":13.65,"n":22798,"o":13.76,"t":"2025-08-20T04:00:00Z","v":2159766,"vw":14.245862},{"c":14.87,"h":15.09,"l":14.3,"n":20283,"o":14.53,"t":"2025-08-21T04:00:00Z","v":1520540,"vw":14.774374},{"c":13.5,"h":14.97,"l":13.455,"n":32310,"o":14.9,"t":"2025-08-22T04:00:00Z","v":3133653,"vw":13.891708},{"c":13.51,"h":13.7564,"l":13.32,"n":29346,"o":13.46,"t":"2025-08-25T04:00:00Z","v":2782696,"vw":13.51215},{"c":13.89,"h":13.91,"l":13.45,"n":18899,"o":13.62,"t":"2025-08-26T04:00:00Z","v":1587076,"vw":13.789443},{"c":13.44,"h":13.9987,"l":13.405,"n":19019,"o":13.8,"t":"2025-08-27T04:00:00Z","v":1599886,"vw":13.615051},{"c":12.86,"h":13.46,"l":12.84,"n":27423,"o":13.46,"t":"2025-08-28T04:00:00Z","v":2551418,"vw":13.074282},{"c":11.62,"h":12.7,"l":10.98,"n":54302,"o":12.7,"t":"2025-08-29T04:00:00Z","v":7183165,"vw":11.663883},{"c":11.12,"h":11.8,"l":11,"n":44888,"o":11.75,"t":"2025-09-02T04:00:00Z","v":4875891,"vw":11.201562},{"c":10.88,"h":11.24,"l":10.74,"n":36187,"o":11.19,"t":"2025-09-03T04:00:00Z","v":4295014,"vw":10.913808},{"c":10.69,"h":11.0263,"l":10.33,"n":36941,"o":10.95,"t":"2025-09-04T04:00:00Z","v":4265138,"vw":10.619027},{"c":10.09,"h":10.7284,"l":9.97,"n":45095,"o":10.7,"t":"2025-09-05T04:00:00Z","v":4984463,"vw":10.20866},{"c":10.7,"h":10.775,"l":10.03,"n":46624,"o":10.185,"t":"2025-09-08T04:00:00Z","v":5079647,"vw":10.391167},{"c":10.32,"h":10.73,"l":10.15,"n":24678,"o":10.61,"t":"2025-09-09T04:00:00Z","v":2283469,"vw":10.351639},{"c":10.5,"h":10.6796,"l":10.33,"n":24134,"o":10.4,"t":"2025-09-10T04:00:00Z","v":2273640,"vw":10.487439},{"c":10.15,"h":10.625,"l":10.09,"n":25364,"o":10.48,"t":"2025-09-11T04:00:00Z","v":2496823,"vw":10.280183},{"c":10.03,"h":10.17,"l":9.79,"n":18228,"o":10.1,"t":"2025-09-12T04:00:00Z","v":2273788,"vw":9.996502},{"c":9.96,"h":10.11,"l":9.78,"n":22966,"o":10.04,"t":"2025-09-15T04:00:00Z","v":2796233,"vw":9.968146},{"c":9.41,"h":10.15,"l":9.38,"n":25235,"o":9.9,"t":"2025-09-16T04:00:00Z","v":2311955,"vw":9.669425},{"c":9.57,"h":9.8,"l":9.45,"n":18469,"o":9.5,"t":"2025-09-17T04:00:00Z","v":1764532,"vw":9.609723},{"c":9.93,"h":9.98,"l":9.61,"n":23989,"o":9.67,"t":"2025-09-18T04:00:00Z","v":2283710,"vw":9.829217},{"c":9.79,"h":10.57,"l":9.78,"n":32480,"o":10.15,"t":"2025-09-19T04:00:00Z","v":6340347,"vw":9.981789},{"c":9.79,"h":9.94,"l":9.5,"n":15599,"o":9.84,"t":"2025-09-22T04:00:00Z","v":1628155,"vw":9.74497},{"c":9.94,"h":10.12,"l":9.81,"n":18540,"o":9.91,"t":"2025-09-23T04:00:00Z","v":1647945,"vw":9.961834},{"c":9.63,"h":9.99,"l":9.52,"n":14792,"o":9.99,"t":"2025-09-24T04:00:00Z","v":1242371,"vw":9.663494},{"c":9.54,"h":9.7,"l":9.335,"n":17153,"o":9.65,"t":"2025-09-25T04:00:00Z","v":1935431,"vw":9.481027},{"c":9.8,"h":9.925,"l":9.4,"n":25137,"o":9.47,"t":"2025-09-26T04:00:00Z","v":2505150,"vw":9.695206},{"c":9.72,"h":9.93,"l":9.57,"n":32943,"o":9.83,"t":"2025-09-29T04:00:00Z","v":3268196,"vw":9.773626},{"c":10.05,"h":10.4,"l":9.525,"n":31500,"o":9.89,"t":"2025-09-30T04:00:00Z","v":3819986,"vw":9.868619},{"c":10.09,"h":10.99,"l":9.9,"n":42701,"o":10,"t":"2025-10-01T04:00:00Z","v":7453615,"vw":10.544095},{"c":10.28,"h":10.5,"l":9.723,"n":25996,"o":10.1,"t":"2025-10-02T04:00:00Z","v":2935405,"vw":10.156647},{"c":10.31,"h":11.03,"l":10.2,"n":29396,"o":10.22,"t":"2025-10-03T04:00:00Z","v":3055266,"vw":10.630706},{"c":10.27,"h":10.48,"l":10.05,"n":22514,"o":10.45,"t":"2025-10-06T04:00:00Z","v":2423850,"vw":10.192348},{"c":10.33,"h":10.5144,"l":10,"n":14804,"o":10.36,"t":"2025-10-07T04:00:00Z","v":1939169,"vw":10.295882},{"c":11.11,"h":11.11,"l":10.38,"n":23041,"o":10.42,"t":"2025-10-08T04:00:00Z","v":2311741,"vw":10.823593},{"c":11.58,"h":11.685,"l":10.954,"n":24897,"o":11.16,"t":"2025-10-09T04:00:00Z","v":2345471,"vw":11.484587},{"c":11.32,"h":11.7,"l":11,"n":20763,"o":11.7,"t":"2025-10-10T04:00:00Z","v":1880453,"vw":11.290971},{"c":10.93,"h":11.3,"l":10.92,"n":15965,"o":11.2,"t":"2025-10-13T04:00:00Z","v":1341342,"vw":11.05962},{"c":10.66,"h":11.3682,"l":10.64,"n":17730,"o":10.88,"t":"2025-10-14T04:00:00Z","v":1655481,"vw":10.845596},{"c":10.97,"h":11.06,"l":10.71,"n":16786,"o":10.81,"t":"2025-10-15T04:00:00Z","v":1604520,"vw":10.912716},{"c":10.11,"h":11.15,"l":10.05,"n":19118,"o":11,"t":"2025-10-16T04:00:00Z","v":2191242,"vw":10.438558},{"c":10.05,"h":10.17,"l":9.75,"n":16717,"o":10.01,"t":"2025-10-17T04:00:00Z","v":1724245,"vw":10.003126},{"c":10.01,"h":10.375,"l":9.8,"n":23800,"o":10.15,"t":"2025-10-20T04:00:00Z","v":2757914,"vw":9.982005},{"c":9.9,"h":10.1,"l":9.665,"n":18334,"o":10.05,"t":"2025-10-21T04:00:00Z","v":1727190,"vw":9.902914},{"c":9.72,"h":9.94,"l":9.635,"n":14459,"o":9.86,"t":"2025-10-22T04:00:00Z","v":1170311,"vw":9.770632},{"c":9.65,"h":9.8999,"l":9.58,"n":12850,"o":9.7,"t":"2025-10-23T04:00:00Z","v":958362,"vw":9.685971},{"c":9.11,"h":9.7588,"l":9.08,"n":18404,"o":9.67,"t":"2025-10-24T04:00:00Z","v":1923973,"vw":9.331528},{"c":9.56,"h":9.655,"l":9.15,"n":14752,"o":9.21,"t":"2025-10-27T04:00:00Z","v":1694209,"vw":9.416367},{"c":9.39,"h":9.58,"l":9.315,"n":9920,"o":9.52,"t":"2025-10-28T04:00:00Z","v":890728,"vw":9.410417},{"c":8.98,"h":9.46,"l":8.9,"n":14211,"o":9.33,"t":"2025-10-29T04:00:00Z","v":1518695,"vw":9.089781},{"c":8.62,"h":8.9999,"l":8.59,"n":14938,"o":8.9,"t":"2025-10-30T04:00:00Z","v":1454641,"vw":8.793642},{"c":8.96,"h":8.98,"l":8.4517,"n":20125,"o":8.62,"t":"2025-10-31T04:00:00Z","v":2080097,"vw":8.795938},{"c":8.62,"h":9.005,"l":8.3184,"n":16594,"o":8.93,"t":"2025-11-03T05:00:00Z","v":1461362,"vw":8.564897},{"c":8.71,"h":8.78,"l":8.33,"n":16897,"o":8.62,"t":"2025-11-04T05:00:00Z","v":1797430,"vw":8.573669},{"c":9.05,"h":9.2,"l":8.52,"n":20359,"o":8.73,"t":"2025-11-05T05:00:00Z","v":1821610,"vw":8.991474},{"c":8.195,"h":9,"l":8.14,"n":20749,"o":9,"t":"2025-11-06T05:00:00Z","v":2552365,"vw":8.536791},{"c":8.85,"h":8.85,"l":8.05,"n":30582,"o":8.21,"t":"2025-11-07T05:00:00Z","v":2642691,"vw":8.577434},{"c":8.88,"h":10.3072,"l":8.4201,"n":40044,"o":10,"t":"2025-11-10T05:00:00Z","v":4106148,"vw":9.270935},{"c":8.77,"h":9.25,"l":8.485,"n":33839,"o":8.73,"t":"2025-11-11T05:00:00Z","v":3148935,"vw":8.847053},{"c":8.945,"h":9.0699,"l":8.6001,"n":29102,"o":8.77,"t":"2025-11-12T05:00:00Z","v":2335943,"vw":8.882038},{"c":8.41,"h":9.24,"l":8.325,"n":25744,"o":8.9,"t":"2025-11-13T05:00:00Z","v":2496912,"vw":8.646303},{"c":8.21,"h":8.665,"l":8.19,"n":20840,"o":8.47,"t":"2025-11-14T05:00:00Z","v":1965566,"vw":8.377121},{"c":7.32,"h":8.16,"l":7.29,"n":28481,"o":8.1,"t":"2025-11-17T05:00:00Z","v":3033586,"vw":7.602348},{"c":7.085,"h":7.36,"l":6.95,"n":24328,"o":7.23,"t":"2025-11-18T05:00:00Z","v":2346370,"vw":7.094403},{"c":7.09,"h":7.4,"l":6.935,"n":23998,"o":7.09,"t":"2025-11-19T05:00:00Z","v":2513567,"vw":7.116365},{"c":6.73,"h":7.3968,"l":6.73,"n":18420,"o":7.22,"t":"2025-11-20T05:00:00Z","v":1781301,"vw":6.950524},{"c":7.59,"h":7.7,"l":6.66,"n":34737,"o":6.69,"t":"2025-11-21T05:00:00Z","v":3898515,"vw":7.442952},{"c":8.03,"h":8.09,"l":7.56,"n":24892,"o":7.56,"t":"2025-11-24T05:00:00Z","v":2648699,"vw":7.899114},{"c":9.28,"h":9.325,"l":7.97,"n":34169,"o":8.01,"t":"2025-11-25T05:00:00Z","v":3861132,"vw":8.836878},{"c":9.57,"h":9.7599,"l":9.25,"n":25042,"o":9.4,"t":"2025-11-26T05:00:00Z","v":2750095,"vw":9.514543},{"c":9.54,"h":9.69,"l":9.3294,"n":10192,"o":9.59,"t":"2025-11-28T05:00:00Z","v":848573,"vw":9.497803},{"c":9.4,"h":9.45,"l":9.14,"n":13776,"o":9.4,"t":"2025-12-01T05:00:00Z","v":1146835,"vw":9.328293},{"c":9.04,"h":9.5999,"l":9.02,"n":21350,"o":9.37,"t":"2025-12-02T05:00:00Z","v":2133680,"vw":9.209325},{"c":9.55,"h":9.81,"l":9.03,"n":15508,"o":9.12,"t":"2025-12-03T05:00:00Z","v":1593713,"vw":9.5743},{"c":9.97,"h":10.02,"l":9.44,"n":17483,"o":9.5,"t":"2025-12-04T05:00:00Z","v":1432256,"vw":9.847398},{"c":9.93,"h":10.1,"l":9.6,"n":13682,"o":9.96,"t":"2025-12-05T05:00:00Z","v":1316440,"vw":9.844604},{"c":10,"h":10.1766,"l":9.69,"n":14776,"o":9.8,"t":"2025-12-08T05:00:00Z","v":1129250,"vw":9.918043},{"c":9.93,"h":10.36,"l":9.885,"n":21552,"o":9.95,"t":"2025-12-09T05:00:00Z","v":1911222,"vw":10.08398},{"c":10.44,"h":10.5,"l":9.765,"n":17219,"o":9.96,"t":"2025-12-10T05:00:00Z","v":2393981,"vw":10.215078},{"c":11.22,"h":11.45,"l":10.4,"n":22075,"o":10.46,"t":"2025-12-11T05:00:00Z","v":2133660,"vw":11.091032},{"c":10.24,"h":11.29,"l":10.22,"n":22280,"o":11.28,"t":"2025-12-12T05:00:00Z","v":2516580,"vw":10.572431},{"c":10.59,"h":10.715,"l":10.0201,"n":17731,"o":10.23,"t":"2025-12-15T05:00:00Z","v":1598369,"vw":10.43478},{"c":10.66,"h":10.685,"l":10.39,"n":15100,"o":10.46,"t":"2025-12-16T05:00:00Z","v":1238690,"vw":10.572943},{"c":10.07,"h":10.7,"l":10,"n":19859,"o":10.7,"t":"2025-12-17T05:00:00Z","v":1392031,"vw":10.183757},{"c":9.82,"h":10.3,"l":9.78,"n":12224,"o":10.23,"t":"2025-12-18T05:00:00Z","v":916274,"vw":9.972385},{"c":10.49,"h":10.99,"l":9.8,"n":25239,"o":9.84,"t":"2025-12-19T05:00:00Z","v":2867270,"vw":10.520184},{"c":11.36,"h":11.5,"l":10.325,"n":19497,"o":10.5,"t":"2025-12-22T05:00:00Z","v":1929404,"vw":11.190452},{"c":11.03,"h":11.32,"l":10.77,"n":15431,"o":11.28,"t":"2025-12-23T05:00:00Z","v":1274300,"vw":10.95955},{"c":11.48,"h":11.685,"l":10.96,"n":9041,"o":11.09,"t":"2025-12-24T05:00:00Z","v":985438,"vw":11.478233},{"c":11.38,"h":11.4233,"l":10.9401,"n":12937,"o":11.4,"t":"2025-12-26T05:00:00Z","v":1032414,"vw":11.191815},{"c":11.72,"h":11.77,"l":11.31,"n":13953,"o":11.4,"t":"2025-12-29T05:00:00Z","v":1178003,"vw":11.642519},{"c":11.64,"h":11.99,"l":11.485,"n":18202,"o":11.7,"t":"2025-12-30T05:00:00Z","v":1668862,"vw":11.745775},{"c":11.65,"h":11.94,"l":11.53,"n":11899,"o":11.66,"t":"2025-12-31T05:00:00Z","v":1043533,"vw":11.702319},{"c":11.49,"h":11.75,"l":11.43,"n":16877,"o":11.65,"t":"2026-01-02T05:00:00Z","v":1677071,"vw":11.527594},{"c":10.97,"h":11.82,"l":10.95,"n":17944,"o":11.49,"t":"2026-01-05T05:00:00Z","v":1672818,"vw":11.30427},{"c":11.15,"h":11.38,"l":11,"n":19121,"o":11.15,"t":"2026-01-06T05:00:00Z","v":1781507,"vw":11.172755},{"c":11.1,"h":11.43,"l":10.85,"n":13936,"o":11.15,"t":"2026-01-07T05:00:00Z","v":1302267,"vw":11.128063},{"c":10.95,"h":11.14,"l":10.86,"n":9702,"o":11,"t":"2026-01-08T05:00:00Z","v":1292436,"vw":10.969611},{"c":13.06,"h":13.14,"l":12.2,"n":48009,"o":12.325,"t":"2026-01-09T05:00:00Z","v":6066637,"vw":12.809013},{"c":11.38,"h":13.15,"l":11.2,"n":34405,"o":13.05,"t":"2026-01-12T05:00:00Z","v":3963971,"vw":11.672392},{"c":11.31,"h":11.44,"l":10.755,"n":20880,"o":11.38,"t":"2026-01-13T05:00:00Z","v":1944524,"vw":11.079876},{"c":11.79,"h":11.93,"l":11.1204,"n":13394,"o":11.29,"t":"2026-01-14T05:00:00Z","v":1348099,"vw":11.576838},{"c":11.09,"h":11.7405,"l":11.07,"n":13746,"o":11.7,"t":"2026-01-15T05:00:00Z","v":1045643,"vw":11.222434},{"c":10.63,"h":11.17,"l":10.6,"n":12422,"o":11.15,"t":"2026-01-16T05:00:00Z","v":1095910,"vw":10.805052},{"c":10.45,"h":10.74,"l":10.22,"n":13798,"o":10.34,"t":"2026-01-20T05:00:00Z","v":1205146,"vw":10.453039},{"c":10.44,"h":10.5,"l":10.02,"n":18456,"o":10.25,"t":"2026-01-21T05:00:00Z","v":1584188,"vw":10.285226},{"c":10.57,"h":10.88,"l":10.4013,"n":16825,"o":10.46,"t":"2026-01-22T05:00:00Z","v":1330474,"vw":10.66714},{"c":10.21,"h":10.88,"l":10.21,"n":14325,"o":10.5,"t":"2026-01-23T05:00:00Z","v":1468250,"vw":10.449779},{"c":10.48,"h":10.675,"l":10.01,"n":16884,"o":10.18,"t":"2026-01-26T05:00:00Z","v":1219621,"vw":10.454282},{"c":10.54,"h":10.79,"l":10.23,"n":13018,"o":10.55,"t":"2026-01-27T05:00:00Z","v":794477,"vw":10.564916},{"c":10.06,"h":10.5,"l":10,"n":14573,"o":10.5,"t":"2026-01-28T05:00:00Z","v":1367808,"vw":10.140774},{"c":10.22,"h":10.37,"l":9.85,"n":22764,"o":10.09,"t":"2026-01-29T05:00:00Z","v":2432020,"vw":10.138115},{"c":9.99,"h":10.27,"l":9.84,"n":18733,"o":10.24,"t":"2026-01-30T05:00:00Z","v":1769622,"vw":10.031439},{"c":10.3,"h":10.44,"l":9.61,"n":20002,"o":9.95,"t":"2026-02-02T05:00:00Z","v":1659346,"vw":10.117467},{"c":10.15,"h":10.7399,"l":10.1,"n":16731,"o":10.28,"t":"2026-02-03T05:00:00Z","v":1040207,"vw":10.297485},{"c":10.14,"h":10.38,"l":9.97,"n":13766,"o":10.29,"t":"2026-02-04T05:00:00Z","v":1041378,"vw":10.148857},{"c":9.67,"h":10.275,"l":9.6,"n":18088,"o":10.12,"t":"2026-02-05T05:00:00Z","v":1141567,"vw":9.835177},{"c":10.03,"h":10.05,"l":9.7,"n":13762,"o":9.87,"t":"2026-02-06T05:00:00Z","v":1151350,"vw":9.948741},{"c":9.79,"h":10.07,"l":9.59,"n":12990,"o":9.99,"t":"2026-02-09T05:00:00Z","v":934065,"vw":9.774878},{"c":9.92,"h":10.11,"l":9.78,"n":9798,"o":9.81,"t":"2026-02-10T05:00:00Z","v":742658,"vw":9.929243},{"c":9.5,"h":9.94,"l":9.16,"n":15318,"o":9.9,"t":"2026-02-11T05:00:00Z","v":1092856,"vw":9.414096},{"c":8.81,"h":9.51,"l":8.74,"n":16547,"o":9.5,"t":"2026-02-12T05:00:00Z","v":1314715,"vw":8.910566},{"c":8.85,"h":9.18,"l":8.61,"n":24339,"o":8.91,"t":"2026-02-13T05:00:00Z","v":2143118,"vw":8.916124},{"c":9.38,"h":9.52,"l":8.66,"n":12745,"o":8.66,"t":"2026-02-17T05:00:00Z","v":886195,"vw":9.2934},{"c":9.45,"h":9.53,"l":9.3,"n":9166,"o":9.35,"t":"2026-02-18T05:00:00Z","v":573354,"vw":9.43717},{"c":9.44,"h":9.64,"l":9.26,"n":12612,"o":9.27,"t":"2026-02-19T05:00:00Z","v":762129,"vw":9.468271},{"c":9,"h":9.42,"l":8.86,"n":12362,"o":9.36,"t":"2026-02-20T05:00:00Z","v":892521,"vw":9.019469},{"c":9.21,"h":9.465,"l":8.91,"n":9874,"o":8.99,"t":"2026-02-23T05:00:00Z","v":639398,"vw":9.212167},{"c":9.14,"h":9.33,"l":9.04,"n":10784,"o":9.18,"t":"2026-02-24T05:00:00Z","v":677992,"vw":9.153796},{"c":9.24,"h":9.415,"l":9.065,"n":11566,"o":9.26,"t":"2026-02-25T05:00:00Z","v":851660,"vw":9.212137},{"c":9.34,"h":9.5,"l":8.81,"n":15194,"o":9.23,"t":"2026-02-26T05:00:00Z","v":942340,"vw":9.290359},{"c":9.28,"h":9.3299,"l":9.05,"n":8992,"o":9.12,"t":"2026-02-27T05:00:00Z","v":660769,"vw":9.225102},{"c":9.17,"h":9.38,"l":8.9013,"n":11401,"o":8.94,"t":"2026-03-02T05:00:00Z","v":789701,"vw":9.173486},{"c":8.87,"h":9.1099,"l":8.75,"n":17150,"o":8.9,"t":"2026-03-03T05:00:00Z","v":1041532,"vw":8.907256},{"c":9.04,"h":9.1548,"l":8.835,"n":12166,"o":8.96,"t":"2026-03-04T05:00:00Z","v":804803,"vw":9.018585},{"c":9.12,"h":9.38,"l":8.93,"n":18861,"o":8.99,"t":"2026-03-05T05:00:00Z","v":1331528,"vw":9.125525},{"c":9.06,"h":9.12,"l":8.7,"n":18238,"o":8.86,"t":"2026-03-06T05:00:00Z","v":1528067,"vw":8.97169},{"c":9.05,"h":9.4958,"l":8.57,"n":21877,"o":9.34,"t":"2026-03-09T04:00:00Z","v":1703668,"vw":9.06843},{"c":8.86,"h":9.6512,"l":8.835,"n":17703,"o":9.1,"t":"2026-03-10T04:00:00Z","v":1271277,"vw":9.067682},{"c":8.38,"h":8.9667,"l":8.31,"n":18176,"o":8.8,"t":"2026-03-11T04:00:00Z","v":1672780,"vw":8.531041},{"c":8.24,"h":8.62,"l":8.15,"n":23095,"o":8.23,"t":"2026-03-12T04:00:00Z","v":2215907,"vw":8.322677},{"c":8.39,"h":8.5,"l":8.23,"n":16515,"o":8.31,"t":"2026-03-13T04:00:00Z","v":1041723,"vw":8.350369},{"c":8.7,"h":8.995,"l":8.38,"n":19348,"o":8.4,"t":"2026-03-16T04:00:00Z","v":1398344,"vw":8.771468},{"c":8.89,"h":9.106,"l":8.6,"n":18725,"o":8.705,"t":"2026-03-17T04:00:00Z","v":1731582,"vw":8.898013},{"c":8.3,"h":8.96,"l":8.3,"n":18150,"o":8.76,"t":"2026-03-18T04:00:00Z","v":1467769,"vw":8.586674},{"c":8.25,"h":8.405,"l":8,"n":13563,"o":8.15,"t":"2026-03-19T04:00:00Z","v":885637,"vw":8.202263},{"c":8.17,"h":8.485,"l":8.09,"n":16734,"o":8.22,"t":"2026-03-20T04:00:00Z","v":3317642,"vw":8.221448},{"c":7.67,"h":8.4793,"l":7.595,"n":20213,"o":8.38,"t":"2026-03-23T04:00:00Z","v":1767542,"vw":7.8492},{"c":7.54,"h":7.67,"l":7.2,"n":24059,"o":7.51,"t":"2026-03-24T04:00:00Z","v":2498152,"vw":7.473848},{"c":7.9,"h":8.175,"l":7.61,"n":20805,"o":7.74,"t":"2026-03-25T04:00:00Z","v":1869598,"vw":7.987046},{"c":8.56,"h":8.7046,"l":7.825,"n":24567,"o":7.87,"t":"2026-03-26T04:00:00Z","v":1898285,"vw":8.470407},{"c":8.07,"h":8.64,"l":7.61,"n":27927,"o":8.57,"t":"2026-03-27T04:00:00Z","v":2382525,"vw":8.044117},{"c":7.815,"h":8.09,"l":7.7501,"n":16370,"o":8.08,"t":"2026-03-30T04:00:00Z","v":1075257,"vw":7.857779},{"c":8.03,"h":8.24,"l":7.81,"n":18433,"o":8.03,"t":"2026-03-31T04:00:00Z","v":1850445,"vw":8.023982},{"c":8.11,"h":8.29,"l":7.87,"n":17675,"o":8.08,"t":"2026-04-01T04:00:00Z","v":1295862,"vw":8.06501},{"c":8.3,"h":8.31,"l":7.72,"n":16606,"o":7.91,"t":"2026-04-02T04:00:00Z","v":1277304,"vw":8.051905},{"c":8.39,"h":8.51,"l":8.205,"n":13815,"o":8.26,"t":"2026-04-06T04:00:00Z","v":1142365,"vw":8.375774},{"c":8.15,"h":8.3786,"l":8.06,"n":15235,"o":8.3,"t":"2026-04-07T04:00:00Z","v":1145978,"vw":8.179109},{"c":8.19,"h":8.56,"l":7.974,"n":17280,"o":8.47,"t":"2026-04-08T04:00:00Z","v":1831101,"vw":8.172837},{"c":8.27,"h":8.49,"l":8.14,"n":18312,"o":8.37,"t":"2026-04-09T04:00:00Z","v":2094947,"vw":8.290491},{"c":8.05,"h":8.33,"l":8.01,"n":10764,"o":8.33,"t":"2026-04-10T04:00:00Z","v":722387,"vw":8.084697},{"c":8,"h":8.3,"l":8,"n":10892,"o":8,"t":"2026-04-13T04:00:00Z","v":854419,"vw":8.085209},{"c":8.14,"h":8.2199,"l":8.005,"n":11821,"o":8.01,"t":"2026-04-14T04:00:00Z","v":836368,"vw":8.119337},{"c":8.02,"h":8.3177,"l":7.84,"n":18010,"o":8.24,"t":"2026-04-15T04:00:00Z","v":1593745,"vw":8.026836},{"c":8.18,"h":8.2,"l":7.9,"n":17259,"o":8.1,"t":"2026-04-16T04:00:00Z","v":1292791,"vw":8.098586},{"c":8.18,"h":8.35,"l":8.05,"n":15202,"o":8.35,"t":"2026-04-17T04:00:00Z","v":1276374,"vw":8.173653},{"c":8.18,"h":8.22,"l":8.01,"n":11919,"o":8.05,"t":"2026-04-20T04:00:00Z","v":965399,"vw":8.17608},{"c":7.84,"h":8.22,"l":7.75,"n":18213,"o":8.18,"t":"2026-04-21T04:00:00Z","v":1481880,"vw":7.919928},{"c":8.4,"h":8.56,"l":7.945,"n":32404,"o":7.99,"t":"2026-04-22T04:00:00Z","v":3892188,"vw":8.313312},{"c":8.3,"h":8.48,"l":7.86,"n":28882,"o":8.35,"t":"2026-04-23T04:00:00Z","v":2520973,"vw":8.202417},{"c":8.29,"h":8.41,"l":7.95,"n":18017,"o":8.25,"t":"2026-04-24T04:00:00Z","v":2059247,"vw":8.261609},{"c":7.95,"h":8.455,"l":7.935,"n":19700,"o":8.25,"t":"2026-04-27T04:00:00Z","v":2009732,"vw":8.216083},{"c":7.94,"h":8.2,"l":7.81,"n":16748,"o":7.95,"t":"2026-04-28T04:00:00Z","v":1377131,"vw":7.968495},{"c":7.84,"h":7.9,"l":7.65,"n":14465,"o":7.87,"t":"2026-04-29T04:00:00Z","v":1071851,"vw":7.773313},{"c":8.26,"h":8.26,"l":7.715,"n":15573,"o":7.82,"t":"2026-04-30T04:00:00Z","v":1357280,"vw":8.056783},{"c":8.56,"h":8.635,"l":8.12,"n":18450,"o":8.25,"t":"2026-05-01T04:00:00Z","v":1492268,"vw":8.489979},{"c":8.83,"h":8.985,"l":8.465,"n":19996,"o":8.5,"t":"2026-05-04T04:00:00Z","v":1971730,"vw":8.790418},{"c":9.03,"h":9.13,"l":8.845,"n":16888,"o":8.93,"t":"2026-05-05T04:00:00Z","v":1528456,"vw":8.985586},{"c":9.28,"h":9.57,"l":9.05,"n":31527,"o":9.05,"t":"2026-05-06T04:00:00Z","v":3171242,"vw":9.379194},{"c":9,"h":9.35,"l":8.845,"n":17164,"o":9.25,"t":"2026-05-07T04:00:00Z","v":1479857,"vw":9.013877},{"c":8.74,"h":9.21,"l":8.585,"n":17377,"o":9.16,"t":"2026-05-08T04:00:00Z","v":1272317,"vw":8.819343},{"c":8.6,"h":9.06,"l":8.53,"n":18702,"o":8.79,"t":"2026-05-11T04:00:00Z","v":1296480,"vw":8.716569},{"c":8.63,"h":8.76,"l":8.38,"n":15766,"o":8.64,"t":"2026-05-12T04:00:00Z","v":1128849,"vw":8.621889},{"c":8.01,"h":8.78,"l":8,"n":23581,"o":8.68,"t":"2026-05-13T04:00:00Z","v":2508072,"vw":8.263229},{"c":7.94,"h":8.425,"l":7.795,"n":26439,"o":8.13,"t":"2026-05-14T04:00:00Z","v":2403708,"vw":8.085949},{"c":7.425,"h":7.81,"l":7.03,"n":33005,"o":7.4,"t":"2026-05-15T04:00:00Z","v":3673541,"vw":7.443175},{"c":7.3,"h":7.49,"l":7.08,"n":22282,"o":7.45,"t":"2026-05-18T04:00:00Z","v":2143008,"vw":7.281854},{"c":7.17,"h":7.575,"l":7.1,"n":19220,"o":7.3,"t":"2026-05-19T04:00:00Z","v":1604340,"vw":7.294131},{"c":7.8,"h":7.83,"l":7.19,"n":17868,"o":7.21,"t":"2026-05-20T04:00:00Z","v":1625631,"vw":7.61224},{"c":8.23,"h":8.36,"l":7.54,"n":22295,"o":7.72,"t":"2026-05-21T04:00:00Z","v":2126707,"vw":8.191925},{"c":7.94,"h":8.29,"l":7.91,"n":19869,"o":8.23,"t":"2026-05-22T04:00:00Z","v":2486033,"vw":8.040993},{"c":8.17,"h":8.23,"l":7.87,"n":15265,"o":7.9,"t":"2026-05-26T04:00:00Z","v":1061000,"vw":8.119359},{"c":8.5,"h":8.64,"l":8.21,"n":11205,"o":8.22,"t":"2026-05-27T04:00:00Z","v":794259,"vw":8.507405},{"c":9.4,"h":9.6,"l":8.63,"n":26025,"o":8.91,"t":"2026-05-28T04:00:00Z","v":2607479,"vw":9.221833},{"c":9.07,"h":9.8693,"l":8.955,"n":22468,"o":9.4,"t":"2026-05-29T04:00:00Z","v":2153306,"vw":9.253912},{"c":9.43,"h":9.56,"l":8.77,"n":21159,"o":9.08,"t":"2026-06-01T04:00:00Z","v":1973381,"vw":9.319678},{"c":8.9,"h":9.425,"l":8.635,"n":20374,"o":9.31,"t":"2026-06-02T04:00:00Z","v":1853372,"vw":8.884754},{"c":8.75,"h":9,"l":8.69,"n":15114,"o":8.85,"t":"2026-06-03T04:00:00Z","v":1209380,"vw":8.767981},{"c":9.07,"h":9.125,"l":8.805,"n":12622,"o":8.91,"t":"2026-06-04T04:00:00Z","v":817503,"vw":9.020585},{"c":8.56,"h":9.1008,"l":8.4,"n":16730,"o":9,"t":"2026-06-05T04:00:00Z","v":1289230,"vw":8.596442},{"c":8.99,"h":9.13,"l":8.56,"n":20325,"o":8.73,"t":"2026-06-08T04:00:00Z","v":1909616,"vw":8.939236},{"c":9.41,"h":9.45,"l":8.8701,"n":12202,"o":9.02,"t":"2026-06-09T04:00:00Z","v":877613,"vw":9.300092},{"c":9.26,"h":9.8706,"l":9.05,"n":20641,"o":9.44,"t":"2026-06-10T04:00:00Z","v":1481405,"vw":9.396757},{"c":9.59,"h":9.76,"l":9.13,"n":15946,"o":9.23,"t":"2026-06-11T04:00:00Z","v":989822,"vw":9.541262},{"c":9.76,"h":10.17,"l":9.66,"n":16850,"o":9.73,"t":"2026-06-12T04:00:00Z","v":1328352,"vw":9.845949},{"c":9.81,"h":9.955,"l":9.54,"n":14650,"o":9.85,"t":"2026-06-15T04:00:00Z","v":1049935,"vw":9.764211},{"c":9.7,"h":9.91,"l":9.57,"n":14723,"o":9.81,"t":"2026-06-16T04:00:00Z","v":874886,"vw":9.745407},{"c":9.9,"h":10.155,"l":9.711,"n":15894,"o":9.73,"t":"2026-06-17T04:00:00Z","v":1018661,"vw":9.948556},{"c":9.65,"h":10.25,"l":9.5,"n":12717,"o":10.05,"t":"2026-06-18T04:00:00Z","v":2278008,"vw":9.693821},{"c":9.98,"h":10.66,"l":9.82,"n":25712,"o":9.82,"t":"2026-06-22T04:00:00Z","v":2602382,"vw":10.238306},{"c":10.28,"h":10.45,"l":9.9,"n":13816,"o":9.915,"t":"2026-06-23T04:00:00Z","v":1304918,"vw":10.223182},{"c":10.54,"h":10.87,"l":10.375,"n":17083,"o":10.41,"t":"2026-06-24T04:00:00Z","v":1940657,"vw":10.637579},{"c":8.02,"h":8.2,"l":7.5001,"n":46451,"o":7.786,"t":"2026-06-25T04:00:00Z","v":8082156,"vw":7.860507},{"c":8.54,"h":8.9699,"l":7.97,"n":32933,"o":8.09,"t":"2026-06-26T04:00:00Z","v":5015519,"vw":8.530644},{"c":8.56,"h":8.605,"l":8.125,"n":16062,"o":8.45,"t":"2026-06-29T04:00:00Z","v":1407677,"vw":8.418917},{"c":8.01,"h":8.64,"l":8,"n":14473,"o":8.63,"t":"2026-06-30T04:00:00Z","v":1327135,"vw":8.161887},{"c":7.94,"h":8.215,"l":7.895,"n":14264,"o":8.01,"t":"2026-07-01T04:00:00Z","v":1148711,"vw":8.018188},{"c":8.56,"h":8.61,"l":8,"n":18741,"o":8.14,"t":"2026-07-02T04:00:00Z","v":1796386,"vw":8.284946},{"c":8.33,"h":8.6646,"l":8.18,"n":14432,"o":8.58,"t":"2026-07-06T04:00:00Z","v":1124341,"vw":8.333082},{"c":8.19,"h":8.53,"l":8.14,"n":16239,"o":8.45,"t":"2026-07-07T04:00:00Z","v":1235323,"vw":8.297685},{"c":8.1,"h":8.14,"l":7.49,"n":18355,"o":7.6,"t":"2026-07-08T04:00:00Z","v":2036618,"vw":7.912482},{"c":7.88,"h":8.26,"l":7.821,"n":12570,"o":8.1,"t":"2026-07-09T04:00:00Z","v":1155812,"vw":7.935853},{"c":7.94,"h":8.07,"l":7.67,"n":14363,"o":7.84,"t":"2026-07-10T04:00:00Z","v":1397549,"vw":7.90468},{"c":7.74,"h":7.865,"l":7.49,"n":15744,"o":7.85,"t":"2026-07-13T04:00:00Z","v":1400006,"vw":7.664878},{"c":7.61,"h":7.8207,"l":7.51,"n":18293,"o":7.74,"t":"2026-07-14T04:00:00Z","v":1908182,"vw":7.632731},{"c":7.55,"h":7.69,"l":7.14,"n":17068,"o":7.59,"t":"2026-07-15T04:00:00Z","v":1838433,"vw":7.423994},{"c":7.46,"h":7.67,"l":7.4,"n":15275,"o":7.47,"t":"2026-07-16T04:00:00Z","v":1288311,"vw":7.505766},{"c":7,"h":7.305,"l":6.92,"n":20179,"o":7.25,"t":"2026-07-17T04:00:00Z","v":2127892,"vw":7.07277},{"c":6.44,"h":7.1407,"l":6.42,"n":21580,"o":7,"t":"2026-07-20T04:00:00Z","v":2933517,"vw":6.595246},{"c":6.36,"h":6.49,"l":6.155,"n":30508,"o":6.4,"t":"2026-07-21T04:00:00Z","v":4881042,"vw":6.295654},{"c":6.06,"h":6.6199,"l":6.06,"n":24586,"o":6.4,"t":"2026-07-22T04:00:00Z","v":3117381,"vw":6.214078},{"c":6,"h":6.1,"l":5.765,"n":22143,"o":6.1,"t":"2026-07-23T04:00:00Z","v":2660314,"vw":5.921454},{"c":5.94,"h":6.22,"l":5.76,"n":22966,"o":6,"t":"2026-07-24T04:00:00Z","v":3484953,"vw":5.982115},{"c":5.76,"h":6.06,"l":5.62,"n":15940,"o":6,"t":"2026-07-27T04:00:00Z","v":1819916,"vw":5.765057},{"c":5.67,"h":6.01,"l":5.66,"n":12525,"o":5.72,"t":"2026-07-28T04:00:00Z","v":1353899,"vw":5.795865},{"c":5.83,"h":5.85,"l":5.3499,"n":30396,"o":5.6,"t":"2026-07-29T04:00:00Z","v":6438769,"vw":5.576099},{"c":5.63,"h":5.8525,"l":5.48,"n":14579,"o":5.8,"t":"2026-07-30T04:00:00Z","v":1626884,"vw":5.598198},{"c":5.13,"h":5.605,"l":5.11,"n":17684,"o":5.55,"t":"2026-07-31T04:00:00Z","v":1923247,"vw":5.244471},{"c":5.46,"h":5.485,"l":4.9102,"n":16327,"o":5.08,"t":"2026-08-03T04:00:00Z","v":2027127,"vw":5.349759},{"c":5.32,"h":5.5,"l":5.23,"n":18214,"o":5.5,"t":"2026-08-04T04:00:00Z","v":1871351,"vw":5.305497},{"c":5.36,"h":5.46,"l":5.2198,"n":24065,"o":5.32,"t":"2026-08-05T04:00:00Z","v":2459987,"vw":5.346986},{"c":5.55,"h":5.6,"l":5.38,"n":11835,"o":5.38,"t":"2026-08-06T04:00:00Z","v":1141596,"vw":5.519123},{"c":6.16,"h":6.16,"l":5.575,"n":19891,"o":5.6,"t":"2026-08-07T04:00:00Z","v":1898580,"vw":6.032027},{"c":5.91,"h":6.1846,"l":5.8,"n":15742,"o":6.06,"t":"2026-08-10T04:00:00Z","v":1211389,"vw":5.899135},{"c":5.95,"h":5.98,"l":5.8,"n":17594,"o":5.98,"t":"2026-08-11T04:00:00Z","v":1342855,"vw":5.89872},{"c":6.05,"h":6.075,"l":5.8101,"n":12953,"o":5.96,"t":"2026-08-12T04:00:00Z","v":1265950,"vw":5.968717},{"c":6.1,"h":6.19,"l":5.9,"n":14998,"o":6.08,"t":"2026-08-13T04:00:00Z","v":1849554,"vw":6.061804},{"c":5.65,"h":5.84,"l":5,"n":37051,"o":5.1,"t":"2026-08-14T04:00:00Z","v":4849469,"vw":5.609436},{"c":6.24,"h":6.285,"l":5.575,"n":18663,"o":5.62,"t":"2026-08-17T04:00:00Z","v":2213065,"vw":6.004413},{"c":6.3,"h":6.52,"l":6.12,"n":16469,"o":6.12,"t":"2026-08-18T04:00:00Z","v":1784034,"vw":6.340428},{"c":6.38,"h":6.58,"l":6.35,"n":13141,"o":6.42,"t":"2026-08-19T04:00:00Z","v":1154448,"vw":6.419058},{"c":5.505,"h":6.35,"l":5.5,"n":15765,"o":6.3,"t":"2026-08-20T04:00:00Z","v":1601143,"vw":5.758521},{"c":5.505,"h":5.6,"l":5.465,"n":9088,"o":5.52,"t":"2026-08-21T04:00:00Z","v":1224557,"vw":5.520433},{"c":5.35,"h":5.46,"l":5.2,"n":14816,"o":5.4,"t":"2026-08-24T04:00:00Z","v":1714968,"vw":5.320658},{"c":5.72,"h":5.76,"l":5.39,"n":12429,"o":5.4,"t":"2026-08-25T04:00:00Z","v":1523189,"vw":5.63015},{"c":6.03,"h":6.09,"l":5.67,"n":10809,"o":5.7,"t":"2026-08-26T04:00:00Z","v":1058999,"vw":5.939781},{"c":6.03,"h":6.12,"l":5.89,"n":10338,"o":6.03,"t":"2026-08-27T04:00:00Z","v":1025101,"vw":6.025035},{"c":5.89,"h":6.03,"l":5.855,"n":10814,"o":6,"t":"2026-08-28T04:00:00Z","v":1146402,"vw":5.915524},{"c":6,"h":6.09,"l":5.615,"n":13652,"o":5.87,"t":"2026-08-31T04:00:00Z","v":1984669,"vw":5.9409},{"c":5.77,"h":6.08,"l":5.74,"n":13238,"o":6.08,"t":"2026-09-01T04:00:00Z","v":1208096,"vw":5.867736},{"c":5.82,"h":6,"l":5.745,"n":10299,"o":5.86,"t":"2026-09-02T04:00:00Z","v":1081413,"vw":5.815889},{"c":5.67,"h":5.9,"l":5.605,"n":10315,"o":5.86,"t":"2026-09-03T04:00:00Z","v":1020178,"vw":5.695734},{"c":5.62,"h":5.7,"l":5.54,"n":8842,"o":5.6,"t":"2026-09-04T04:00:00Z","v":813954,"vw":5.617023},{"c":5.39,"h":5.535,"l":5.305,"n":10334,"o":5.515,"t":"2026-09-08T04:00:00Z","v":1001294,"vw":5.406227},{"c":5.23,"h":5.38,"l":5.215,"n":10481,"o":5.35,"t":"2026-09-09T04:00:00Z","v":834037,"vw":5.277509},{"c":5.06,"h":5.22,"l":5.02,"n":10536,"o":5.2,"t":"2026-09-10T04:00:00Z","v":1014755,"vw":5.084054},{"c":4.76,"h":5.19,"l":4.73,"n":21386,"o":5.13,"t":"2026-09-11T04:00:00Z","v":2497963,"vw":4.882532},{"c":4.5,"h":4.9,"l":4.455,"n":18364,"o":4.8,"t":"2026-09-14T04:00:00Z","v":2032039,"vw":4.624376},{"c":4.25,"h":4.5,"l":4.2202,"n":21054,"o":4.5,"t":"2026-09-15T04:00:00Z","v":2776238,"vw":4.312783},{"c":4.165,"h":4.365,"l":4.125,"n":15486,"o":4.25,"t":"2026-09-16T04:00:00Z","v":1425432,"vw":4.214685},{"c":4.15,"h":4.3,"l":4.12,"n":16160,"o":4.26,"t":"2026-09-17T04:00:00Z","v":1869722,"vw":4.161375},{"c":4.11,"h":4.2,"l":4.1,"n":11947,"o":4.1,"t":"2026-09-18T04:00:00Z","v":1849039,"vw":4.122763},{"c":4.35,"h":4.385,"l":4.07,"n":9712,"o":4.16,"t":"2026-09-21T04:00:00Z","v":1135120,"vw":4.316438},{"c":4.48,"h":4.57,"l":4.36,"n":10924,"o":4.4,"t":"2026-09-22T04:00:00Z","v":1232446,"vw":4.471114},{"c":4.18,"h":4.49,"l":4.11,"n":15116,"o":4.49,"t":"2026-09-23T04:00:00Z","v":1295268,"vw":4.193612},{"c":4.15,"h":4.24,"l":4.07,"n":9105,"o":4.21,"t":"2026-09-24T04:00:00Z","v":1027358,"vw":4.132341},{"c":4.08,"h":4.18,"l":4.02,"n":9878,"o":4.18,"t":"2026-09-25T04:00:00Z","v":1035008,"vw":4.065755},{"c":4.13,"h":4.19,"l":4,"n":9603,"o":4.06,"t":"2026-09-28T04:00:00Z","v":949206,"vw":4.104238},{"c":4.4,"h":4.435,"l":4.01,"n":10904,"o":4.11,"t":"2026-09-29T04:00:00Z","v":1274730,"vw":4.271816},{"c":4.31,"h":4.45,"l":4.24,"n":11823,"o":4.43,"t":"2026-09-30T04:00:00Z","v":1298250,"vw":4.321387},{"c":4.12,"h":4.395,"l":4.11,"n":13631,"o":4.35,"t":"2026-10-01T04:00:00Z","v":1971582,"vw":4.227802},{"c":4.07,"h":4.27,"l":3.985,"n":12364,"o":4.16,"t":"2026-10-02T04:00:00Z","v":1828697,"vw":4.123724},{"c":4.29,"h":4.395,"l":4.03,"n":13350,"o":4.13,"t":"2026-10-05T04:00:00Z","v":1621634,"vw":4.232805},{"c":4.295,"h":4.31,"l":4.08,"n":11640,"o":4.31,"t":"2026-10-06T04:00:00Z","v":1219195,"vw":4.243608},{"c":4.36,"h":4.4017,"l":4.2047,"n":10302,"o":4.24,"t":"2026-10-07T04:00:00Z","v":1297877,"vw":4.317472},{"c":4.56,"h":4.635,"l":4.21,"n":11897,"o":4.35,"t":"2026-10-08T04:00:00Z","v":1585387,"vw":4.506656},{"c":4.23,"h":4.555,"l":4.2,"n":9016,"o":4.53,"t":"2026-10-09T04:00:00Z","v":1258404,"vw":4.299964},{"c":4.18,"h":4.27,"l":4.06,"n":9891,"o":4.2,"t":"2026-10-12T04:00:00Z","v":1274284,"vw":4.163999},{"c":4.05,"h":4.18,"l":3.995,"n":10386,"o":4.18,"t":"2026-10-13T04:00:00Z","v":1546837,"vw":4.056055},{"c":3.93,"h":4.095,"l":3.885,"n":11631,"o":4.01,"t":"2026-10-14T04:00:00Z","v":1729617,"vw":3.970274},{"c":4.07,"h":4.095,"l":3.94,"n":14123,"o":3.99,"t":"2026-10-15T04:00:00Z","v":2220141,"vw":4.034769},{"c":4.02,"h":4.08,"l":3.8101,"n":16442,"o":4.08,"t":"2026-10-16T04:00:00Z","v":2332034,"vw":3.954211},{"c":4.23,"h":4.32,"l":4,"n":10699,"o":4.07,"t":"2026-10-19T04:00:00Z","v":1509046,"vw":4.186619},{"c":4.29,"h":4.44,"l":4.225,"n":12487,"o":4.25,"t":"2026-10-20T04:00:00Z","v":1542762,"vw":4.30678},{"c":4.18,"h":4.42,"l":4.165,"n":8607,"o":4.32,"t":"2026-10-21T04:00:00Z","v":1010617,"vw":4.243228},{"c":4.32,"h":4.355,"l":4.13,"n":12732,"o":4.13,"t":"2026-10-22T04:00:00Z","v":1786566,"vw":4.292848}],"volatilityBars":[{"c":4.111,"h":4.111,"l":4.11,"n":4,"o":4.11,"t":"2026-09-21T11:30:00Z","v":800,"vw":4.110521},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-09-21T11:45:00Z","v":1700,"vw":4.11},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-21T12:00:00Z","v":100,"vw":4.14},{"c":4.13,"h":4.17,"l":4.07,"n":424,"o":4.16,"t":"2026-09-21T13:30:00Z","v":32412,"vw":4.124922},{"c":4.13,"h":4.15,"l":4.12,"n":188,"o":4.135,"t":"2026-09-21T13:45:00Z","v":14645,"vw":4.138407},{"c":4.17,"h":4.175,"l":4.12,"n":267,"o":4.125,"t":"2026-09-21T14:00:00Z","v":20595,"vw":4.152257},{"c":4.165,"h":4.185,"l":4.16,"n":220,"o":4.17,"t":"2026-09-21T14:15:00Z","v":11098,"vw":4.169555},{"c":4.225,"h":4.23,"l":4.165,"n":248,"o":4.165,"t":"2026-09-21T14:30:00Z","v":24209,"vw":4.205916},{"c":4.225,"h":4.23,"l":4.21,"n":202,"o":4.225,"t":"2026-09-21T14:45:00Z","v":11772,"vw":4.222661},{"c":4.255,"h":4.27,"l":4.215,"n":234,"o":4.22,"t":"2026-09-21T15:00:00Z","v":25904,"vw":4.245895},{"c":4.265,"h":4.29,"l":4.255,"n":191,"o":4.255,"t":"2026-09-21T15:15:00Z","v":15010,"vw":4.274182},{"c":4.3,"h":4.3,"l":4.245,"n":334,"o":4.26,"t":"2026-09-21T15:30:00Z","v":78704,"vw":4.276029},{"c":4.285,"h":4.299,"l":4.28,"n":188,"o":4.295,"t":"2026-09-21T15:45:00Z","v":18933,"vw":4.289898},{"c":4.325,"h":4.335,"l":4.28,"n":384,"o":4.28,"t":"2026-09-21T16:00:00Z","v":50916,"vw":4.301429},{"c":4.3399,"h":4.3399,"l":4.31,"n":261,"o":4.325,"t":"2026-09-21T16:15:00Z","v":24638,"vw":4.321946},{"c":4.345,"h":4.355,"l":4.325,"n":297,"o":4.34,"t":"2026-09-21T16:30:00Z","v":28129,"vw":4.339099},{"c":4.355,"h":4.355,"l":4.33,"n":283,"o":4.345,"t":"2026-09-21T16:45:00Z","v":32505,"vw":4.34233},{"c":4.365,"h":4.385,"l":4.355,"n":257,"o":4.358,"t":"2026-09-21T17:00:00Z","v":24417,"vw":4.367886},{"c":4.365,"h":4.3799,"l":4.365,"n":190,"o":4.365,"t":"2026-09-21T17:15:00Z","v":25011,"vw":4.369358},{"c":4.36,"h":4.37,"l":4.355,"n":237,"o":4.365,"t":"2026-09-21T17:30:00Z","v":21134,"vw":4.3619},{"c":4.325,"h":4.365,"l":4.325,"n":421,"o":4.359,"t":"2026-09-21T17:45:00Z","v":43057,"vw":4.344669},{"c":4.315,"h":4.34,"l":4.315,"n":326,"o":4.33,"t":"2026-09-21T18:00:00Z","v":22915,"vw":4.32302},{"c":4.315,"h":4.325,"l":4.31,"n":294,"o":4.315,"t":"2026-09-21T18:15:00Z","v":15664,"vw":4.317214},{"c":4.335,"h":4.335,"l":4.305,"n":471,"o":4.31,"t":"2026-09-21T18:30:00Z","v":37446,"vw":4.319124},{"c":4.335,"h":4.35,"l":4.33,"n":320,"o":4.335,"t":"2026-09-21T18:45:00Z","v":20873,"vw":4.339483},{"c":4.34,"h":4.37,"l":4.325,"n":532,"o":4.34,"t":"2026-09-21T19:00:00Z","v":44409,"vw":4.345433},{"c":4.375,"h":4.38,"l":4.331,"n":524,"o":4.34,"t":"2026-09-21T19:15:00Z","v":34153,"vw":4.361097},{"c":4.365,"h":4.385,"l":4.36,"n":461,"o":4.375,"t":"2026-09-21T19:30:00Z","v":35075,"vw":4.372655},{"c":4.345,"h":4.38,"l":4.33,"n":1596,"o":4.37,"t":"2026-09-21T19:45:00Z","v":177816,"vw":4.35298},{"c":4.35,"h":4.35,"l":4.35,"n":14,"o":4.35,"t":"2026-09-21T20:00:00Z","v":222734,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-21T20:30:00Z","v":9312,"vw":4.35},{"c":4.542,"h":4.542,"l":4.542,"n":1,"o":4.542,"t":"2026-09-22T13:15:00Z","v":500,"vw":4.542},{"c":4.415,"h":4.45,"l":4.36,"n":421,"o":4.4,"t":"2026-09-22T13:30:00Z","v":136835,"vw":4.418701},{"c":4.46,"h":4.48,"l":4.405,"n":286,"o":4.415,"t":"2026-09-22T13:45:00Z","v":25416,"vw":4.449715},{"c":4.56,"h":4.57,"l":4.445,"n":375,"o":4.46,"t":"2026-09-22T14:00:00Z","v":43084,"vw":4.524425},{"c":4.52,"h":4.55,"l":4.5,"n":347,"o":4.55,"t":"2026-09-22T14:15:00Z","v":35081,"vw":4.534011},{"c":4.51,"h":4.53,"l":4.481,"n":236,"o":4.515,"t":"2026-09-22T14:30:00Z","v":15673,"vw":4.50368},{"c":4.5101,"h":4.525,"l":4.51,"n":223,"o":4.51,"t":"2026-09-22T14:45:00Z","v":10792,"vw":4.514583},{"c":4.55,"h":4.55,"l":4.515,"n":336,"o":4.515,"t":"2026-09-22T15:00:00Z","v":30411,"vw":4.527904},{"c":4.455,"h":4.57,"l":4.44,"n":1030,"o":4.555,"t":"2026-09-22T15:15:00Z","v":148207,"vw":4.482885},{"c":4.43,"h":4.45,"l":4.415,"n":336,"o":4.45,"t":"2026-09-22T15:30:00Z","v":29213,"vw":4.421595},{"c":4.41,"h":4.435,"l":4.405,"n":158,"o":4.435,"t":"2026-09-22T15:45:00Z","v":12998,"vw":4.418061},{"c":4.415,"h":4.435,"l":4.415,"n":244,"o":4.42,"t":"2026-09-22T16:00:00Z","v":19951,"vw":4.422572},{"c":4.425,"h":4.435,"l":4.415,"n":187,"o":4.415,"t":"2026-09-22T16:15:00Z","v":10276,"vw":4.426856},{"c":4.46,"h":4.465,"l":4.42,"n":177,"o":4.42,"t":"2026-09-22T16:30:00Z","v":9561,"vw":4.445518},{"c":4.475,"h":4.48,"l":4.46,"n":241,"o":4.47,"t":"2026-09-22T16:45:00Z","v":16533,"vw":4.467311},{"c":4.4608,"h":4.475,"l":4.4608,"n":152,"o":4.475,"t":"2026-09-22T17:00:00Z","v":10281,"vw":4.472194},{"c":4.4149,"h":4.4699,"l":4.4149,"n":243,"o":4.4699,"t":"2026-09-22T17:15:00Z","v":17350,"vw":4.432849},{"c":4.435,"h":4.435,"l":4.41,"n":250,"o":4.42,"t":"2026-09-22T17:30:00Z","v":12325,"vw":4.426918},{"c":4.445,"h":4.4491,"l":4.415,"n":386,"o":4.435,"t":"2026-09-22T17:45:00Z","v":23330,"vw":4.429352},{"c":4.455,"h":4.455,"l":4.435,"n":341,"o":4.445,"t":"2026-09-22T18:00:00Z","v":16727,"vw":4.444126},{"c":4.47,"h":4.47,"l":4.455,"n":205,"o":4.46,"t":"2026-09-22T18:15:00Z","v":9631,"vw":4.463378},{"c":4.45,"h":4.47,"l":4.45,"n":217,"o":4.465,"t":"2026-09-22T18:30:00Z","v":14520,"vw":4.459764},{"c":4.455,"h":4.46,"l":4.4401,"n":376,"o":4.455,"t":"2026-09-22T18:45:00Z","v":28403,"vw":4.448461},{"c":4.465,"h":4.47,"l":4.455,"n":337,"o":4.46,"t":"2026-09-22T19:00:00Z","v":18151,"vw":4.461505},{"c":4.485,"h":4.5,"l":4.465,"n":694,"o":4.47,"t":"2026-09-22T19:15:00Z","v":79514,"vw":4.485358},{"c":4.49,"h":4.5,"l":4.475,"n":597,"o":4.485,"t":"2026-09-22T19:30:00Z","v":35454,"vw":4.488514},{"c":4.475,"h":4.505,"l":4.455,"n":1894,"o":4.495,"t":"2026-09-22T19:45:00Z","v":194813,"vw":4.485677},{"c":4.48,"h":4.48,"l":4.475,"n":22,"o":4.475,"t":"2026-09-22T20:00:00Z","v":203339,"vw":4.479997},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T20:30:00Z","v":9312,"vw":4.48},{"c":4.4791,"h":4.4791,"l":4.4791,"n":1,"o":4.4791,"t":"2026-09-22T22:30:00Z","v":140,"vw":4.4791},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T23:00:00Z","v":200,"vw":4.48},{"c":4.4,"h":4.49,"l":4.4,"n":263,"o":4.49,"t":"2026-09-23T13:30:00Z","v":27304,"vw":4.448621},{"c":4.37,"h":4.4,"l":4.345,"n":248,"o":4.4,"t":"2026-09-23T13:45:00Z","v":14543,"vw":4.365743},{"c":4.34,"h":4.37,"l":4.34,"n":316,"o":4.36,"t":"2026-09-23T14:00:00Z","v":16933,"vw":4.355368},{"c":4.33,"h":4.36,"l":4.33,"n":336,"o":4.34,"t":"2026-09-23T14:15:00Z","v":16978,"vw":4.344566},{"c":4.26,"h":4.345,"l":4.26,"n":646,"o":4.33,"t":"2026-09-23T14:30:00Z","v":39719,"vw":4.305195},{"c":4.255,"h":4.27,"l":4.23,"n":395,"o":4.27,"t":"2026-09-23T14:45:00Z","v":32919,"vw":4.250301},{"c":4.245,"h":4.26,"l":4.23,"n":258,"o":4.26,"t":"2026-09-23T15:00:00Z","v":30330,"vw":4.241446},{"c":4.245,"h":4.255,"l":4.24,"n":278,"o":4.245,"t":"2026-09-23T15:15:00Z","v":12169,"vw":4.247055},{"c":4.23,"h":4.2491,"l":4.23,"n":176,"o":4.245,"t":"2026-09-23T15:30:00Z","v":9314,"vw":4.239045},{"c":4.225,"h":4.24,"l":4.205,"n":336,"o":4.235,"t":"2026-09-23T15:45:00Z","v":29761,"vw":4.218416},{"c":4.215,"h":4.225,"l":4.205,"n":210,"o":4.22,"t":"2026-09-23T16:00:00Z","v":10512,"vw":4.214007},{"c":4.16,"h":4.2192,"l":4.15,"n":677,"o":4.2192,"t":"2026-09-23T16:15:00Z","v":61144,"vw":4.178015},{"c":4.125,"h":4.165,"l":4.125,"n":855,"o":4.165,"t":"2026-09-23T16:30:00Z","v":59654,"vw":4.150826},{"c":4.145,"h":4.17,"l":4.115,"n":760,"o":4.125,"t":"2026-09-23T16:45:00Z","v":62727,"vw":4.143248},{"c":4.125,"h":4.145,"l":4.12,"n":568,"o":4.145,"t":"2026-09-23T17:00:00Z","v":33673,"vw":4.130374},{"c":4.125,"h":4.14,"l":4.12,"n":457,"o":4.125,"t":"2026-09-23T17:15:00Z","v":33205,"vw":4.127005},{"c":4.13,"h":4.14,"l":4.12,"n":422,"o":4.125,"t":"2026-09-23T17:30:00Z","v":29469,"vw":4.13062},{"c":4.155,"h":4.16,"l":4.13,"n":459,"o":4.135,"t":"2026-09-23T17:45:00Z","v":28229,"vw":4.146599},{"c":4.11,"h":4.165,"l":4.11,"n":716,"o":4.155,"t":"2026-09-23T18:00:00Z","v":53608,"vw":4.144846},{"c":4.12,"h":4.13,"l":4.115,"n":450,"o":4.119,"t":"2026-09-23T18:15:00Z","v":25641,"vw":4.123394},{"c":4.165,"h":4.175,"l":4.12,"n":922,"o":4.125,"t":"2026-09-23T18:30:00Z","v":75074,"vw":4.146701},{"c":4.16,"h":4.18,"l":4.15,"n":924,"o":4.165,"t":"2026-09-23T18:45:00Z","v":82046,"vw":4.162683},{"c":4.225,"h":4.23,"l":4.15,"n":600,"o":4.165,"t":"2026-09-23T19:00:00Z","v":46057,"vw":4.193493},{"c":4.215,"h":4.23,"l":4.21,"n":607,"o":4.225,"t":"2026-09-23T19:15:00Z","v":41460,"vw":4.221574},{"c":4.21,"h":4.23,"l":4.21,"n":800,"o":4.215,"t":"2026-09-23T19:30:00Z","v":55517,"vw":4.2183},{"c":4.185,"h":4.22,"l":4.175,"n":1834,"o":4.21,"t":"2026-09-23T19:45:00Z","v":174848,"vw":4.194909},{"c":4.1701,"h":4.21,"l":4.1701,"n":25,"o":4.18,"t":"2026-09-23T20:00:00Z","v":180899,"vw":4.179921},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T12:15:00Z","v":100,"vw":4.24},{"c":4.115,"h":4.24,"l":4.11,"n":389,"o":4.21,"t":"2026-09-24T13:30:00Z","v":59946,"vw":4.165905},{"c":4.07,"h":4.125,"l":4.07,"n":469,"o":4.11,"t":"2026-09-24T13:45:00Z","v":41008,"vw":4.107807},{"c":4.1,"h":4.1,"l":4.07,"n":226,"o":4.07,"t":"2026-09-24T14:00:00Z","v":17757,"vw":4.081856},{"c":4.11,"h":4.125,"l":4.08,"n":232,"o":4.095,"t":"2026-09-24T14:15:00Z","v":28480,"vw":4.1054},{"c":4.11,"h":4.135,"l":4.11,"n":137,"o":4.115,"t":"2026-09-24T14:30:00Z","v":9587,"vw":4.116618},{"c":4.1,"h":4.13,"l":4.085,"n":505,"o":4.1055,"t":"2026-09-24T14:45:00Z","v":71091,"vw":4.102883},{"c":4.095,"h":4.115,"l":4.09,"n":225,"o":4.105,"t":"2026-09-24T15:00:00Z","v":28309,"vw":4.106493},{"c":4.074,"h":4.095,"l":4.07,"n":192,"o":4.095,"t":"2026-09-24T15:15:00Z","v":12349,"vw":4.082547},{"c":4.115,"h":4.12,"l":4.075,"n":427,"o":4.075,"t":"2026-09-24T15:30:00Z","v":42545,"vw":4.096435},{"c":4.13,"h":4.13,"l":4.1033,"n":220,"o":4.12,"t":"2026-09-24T15:45:00Z","v":26756,"vw":4.118105},{"c":4.115,"h":4.125,"l":4.105,"n":213,"o":4.12,"t":"2026-09-24T16:00:00Z","v":12260,"vw":4.114949},{"c":4.165,"h":4.185,"l":4.115,"n":502,"o":4.12,"t":"2026-09-24T16:15:00Z","v":44768,"vw":4.162637},{"c":4.16,"h":4.175,"l":4.145,"n":286,"o":4.165,"t":"2026-09-24T16:30:00Z","v":17109,"vw":4.156553},{"c":4.155,"h":4.165,"l":4.15,"n":203,"o":4.16,"t":"2026-09-24T16:45:00Z","v":16861,"vw":4.158967},{"c":4.165,"h":4.175,"l":4.15,"n":217,"o":4.155,"t":"2026-09-24T17:00:00Z","v":13761,"vw":4.161398},{"c":4.14,"h":4.16,"l":4.125,"n":215,"o":4.16,"t":"2026-09-24T17:15:00Z","v":20469,"vw":4.137698},{"c":4.135,"h":4.145,"l":4.13,"n":94,"o":4.145,"t":"2026-09-24T17:30:00Z","v":3803,"vw":4.135934},{"c":4.14,"h":4.145,"l":4.12,"n":388,"o":4.13,"t":"2026-09-24T17:45:00Z","v":38229,"vw":4.13489},{"c":4.145,"h":4.145,"l":4.125,"n":246,"o":4.14,"t":"2026-09-24T18:00:00Z","v":14802,"vw":4.132599},{"c":4.13,"h":4.155,"l":4.13,"n":178,"o":4.145,"t":"2026-09-24T18:15:00Z","v":11608,"vw":4.139243},{"c":4.165,"h":4.185,"l":4.13,"n":301,"o":4.13,"t":"2026-09-24T18:30:00Z","v":25824,"vw":4.158307},{"c":4.165,"h":4.17,"l":4.155,"n":203,"o":4.165,"t":"2026-09-24T18:45:00Z","v":11575,"vw":4.164642},{"c":4.145,"h":4.165,"l":4.135,"n":263,"o":4.165,"t":"2026-09-24T19:00:00Z","v":18486,"vw":4.146758},{"c":4.115,"h":4.145,"l":4.11,"n":361,"o":4.145,"t":"2026-09-24T19:15:00Z","v":34083,"vw":4.131034},{"c":4.12,"h":4.13,"l":4.11,"n":541,"o":4.11,"t":"2026-09-24T19:30:00Z","v":57404,"vw":4.123498},{"c":4.155,"h":4.16,"l":4.105,"n":1513,"o":4.125,"t":"2026-09-24T19:45:00Z","v":175977,"vw":4.129829},{"c":4.15,"h":4.16,"l":4.15,"n":25,"o":4.15,"t":"2026-09-24T20:00:00Z","v":162029,"vw":4.150025},{"c":4.0862,"h":4.0862,"l":4.0862,"n":1,"o":4.0862,"t":"2026-09-24T21:15:00Z","v":160,"vw":4.0862},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-25T12:00:00Z","v":150,"vw":4.18},{"c":4.1,"h":4.18,"l":4.07,"n":167,"o":4.18,"t":"2026-09-25T13:30:00Z","v":32970,"vw":4.123843},{"c":4.085,"h":4.105,"l":4.08,"n":160,"o":4.095,"t":"2026-09-25T13:45:00Z","v":24214,"vw":4.094895},{"c":4.04,"h":4.09,"l":4.04,"n":171,"o":4.09,"t":"2026-09-25T14:00:00Z","v":13757,"vw":4.064311},{"c":4.05,"h":4.075,"l":4.04,"n":286,"o":4.05,"t":"2026-09-25T14:15:00Z","v":16494,"vw":4.056481},{"c":4.05,"h":4.0577,"l":4.03,"n":286,"o":4.045,"t":"2026-09-25T14:30:00Z","v":20697,"vw":4.044541},{"c":4.05,"h":4.055,"l":4.0409,"n":178,"o":4.045,"t":"2026-09-25T14:45:00Z","v":16285,"vw":4.046629},{"c":4.05,"h":4.065,"l":4.045,"n":232,"o":4.045,"t":"2026-09-25T15:00:00Z","v":20895,"vw":4.055625},{"c":4.045,"h":4.055,"l":4.045,"n":204,"o":4.05,"t":"2026-09-25T15:15:00Z","v":9313,"vw":4.050339},{"c":4.0451,"h":4.06,"l":4.041,"n":193,"o":4.05,"t":"2026-09-25T15:30:00Z","v":11426,"vw":4.051741},{"c":4.035,"h":4.05,"l":4.02,"n":216,"o":4.04,"t":"2026-09-25T15:45:00Z","v":14721,"vw":4.032785},{"c":4.06,"h":4.07,"l":4.025,"n":362,"o":4.035,"t":"2026-09-25T16:00:00Z","v":25214,"vw":4.050079},{"c":4.065,"h":4.07,"l":4.04,"n":292,"o":4.065,"t":"2026-09-25T16:15:00Z","v":19575,"vw":4.054429},{"c":4.06,"h":4.075,"l":4.05,"n":212,"o":4.065,"t":"2026-09-25T16:30:00Z","v":15633,"vw":4.062882},{"c":4.045,"h":4.055,"l":4.045,"n":206,"o":4.05,"t":"2026-09-25T16:45:00Z","v":13093,"vw":4.049341},{"c":4.0601,"h":4.08,"l":4.04,"n":236,"o":4.045,"t":"2026-09-25T17:00:00Z","v":23382,"vw":4.062912},{"c":4.035,"h":4.065,"l":4.0304,"n":263,"o":4.065,"t":"2026-09-25T17:15:00Z","v":18768,"vw":4.04288},{"c":4.055,"h":4.055,"l":4.02,"n":418,"o":4.035,"t":"2026-09-25T17:30:00Z","v":59785,"vw":4.043183},{"c":4.04,"h":4.06,"l":4.04,"n":191,"o":4.055,"t":"2026-09-25T17:45:00Z","v":13954,"vw":4.054143},{"c":4.045,"h":4.055,"l":4.045,"n":180,"o":4.045,"t":"2026-09-25T18:00:00Z","v":7309,"vw":4.049189},{"c":4.04,"h":4.06,"l":4.04,"n":273,"o":4.045,"t":"2026-09-25T18:15:00Z","v":17814,"vw":4.048518},{"c":4.055,"h":4.07,"l":4.0401,"n":510,"o":4.045,"t":"2026-09-25T18:30:00Z","v":27279,"vw":4.058068},{"c":4.045,"h":4.065,"l":4.045,"n":679,"o":4.055,"t":"2026-09-25T18:45:00Z","v":35371,"vw":4.053193},{"c":4.055,"h":4.06,"l":4.045,"n":371,"o":4.045,"t":"2026-09-25T19:00:00Z","v":35365,"vw":4.051865},{"c":4.04,"h":4.0599,"l":4.04,"n":356,"o":4.055,"t":"2026-09-25T19:15:00Z","v":21983,"vw":4.048465},{"c":4.065,"h":4.065,"l":4.03,"n":758,"o":4.04,"t":"2026-09-25T19:30:00Z","v":68415,"vw":4.043817},{"c":4.07,"h":4.09,"l":4.055,"n":1985,"o":4.065,"t":"2026-09-25T19:45:00Z","v":209134,"vw":4.072766},{"c":4.08,"h":4.08,"l":4.08,"n":19,"o":4.08,"t":"2026-09-25T20:00:00Z","v":229667,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T23:45:00Z","v":200,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-28T11:00:00Z","v":200,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-28T13:15:00Z","v":500,"vw":4.12},{"c":4.06,"h":4.1,"l":4,"n":291,"o":4.06,"t":"2026-09-28T13:30:00Z","v":43300,"vw":4.055553},{"c":4.07,"h":4.07,"l":4.04,"n":275,"o":4.066,"t":"2026-09-28T13:45:00Z","v":22188,"vw":4.048171},{"c":4.07,"h":4.1,"l":4.07,"n":370,"o":4.075,"t":"2026-09-28T14:00:00Z","v":35039,"vw":4.081308},{"c":4.095,"h":4.1,"l":4.07,"n":262,"o":4.07,"t":"2026-09-28T14:15:00Z","v":20689,"vw":4.089278},{"c":4.075,"h":4.1,"l":4.065,"n":230,"o":4.1,"t":"2026-09-28T14:30:00Z","v":16284,"vw":4.082199},{"c":4.075,"h":4.09,"l":4.07,"n":161,"o":4.08,"t":"2026-09-28T14:45:00Z","v":20653,"vw":4.082495},{"c":4.035,"h":4.07,"l":4.02,"n":283,"o":4.07,"t":"2026-09-28T15:00:00Z","v":21986,"vw":4.050562},{"c":4.05,"h":4.055,"l":4.02,"n":293,"o":4.03,"t":"2026-09-28T15:15:00Z","v":24716,"vw":4.037853},{"c":4.05,"h":4.06,"l":4.05,"n":172,"o":4.05,"t":"2026-09-28T15:30:00Z","v":9764,"vw":4.053569},{"c":4.06,"h":4.065,"l":4.04,"n":253,"o":4.05,"t":"2026-09-28T15:45:00Z","v":16888,"vw":4.053346},{"c":4.055,"h":4.07,"l":4.055,"n":265,"o":4.065,"t":"2026-09-28T16:00:00Z","v":16302,"vw":4.064075},{"c":4.075,"h":4.08,"l":4.06,"n":306,"o":4.06,"t":"2026-09-28T16:15:00Z","v":20212,"vw":4.069578},{"c":4.075,"h":4.1,"l":4.075,"n":233,"o":4.075,"t":"2026-09-28T16:30:00Z","v":14010,"vw":4.087237},{"c":4.065,"h":4.075,"l":4.06,"n":150,"o":4.075,"t":"2026-09-28T16:45:00Z","v":12000,"vw":4.071227},{"c":4.09,"h":4.0976,"l":4.055,"n":244,"o":4.06,"t":"2026-09-28T17:00:00Z","v":21916,"vw":4.071255},{"c":4.075,"h":4.09,"l":4.07,"n":200,"o":4.09,"t":"2026-09-28T17:15:00Z","v":13056,"vw":4.077701},{"c":4.065,"h":4.08,"l":4.06,"n":281,"o":4.07,"t":"2026-09-28T17:30:00Z","v":25466,"vw":4.072087},{"c":4.065,"h":4.07,"l":4.06,"n":182,"o":4.065,"t":"2026-09-28T17:45:00Z","v":21826,"vw":4.064709},{"c":4.08,"h":4.08,"l":4.06,"n":211,"o":4.065,"t":"2026-09-28T18:00:00Z","v":15398,"vw":4.066471},{"c":4.065,"h":4.075,"l":4.06,"n":325,"o":4.075,"t":"2026-09-28T18:15:00Z","v":18718,"vw":4.070017},{"c":4.085,"h":4.085,"l":4.06,"n":281,"o":4.065,"t":"2026-09-28T18:30:00Z","v":14791,"vw":4.076183},{"c":4.09,"h":4.09,"l":4.08,"n":193,"o":4.085,"t":"2026-09-28T18:45:00Z","v":7638,"vw":4.085468},{"c":4.125,"h":4.13,"l":4.0801,"n":510,"o":4.0801,"t":"2026-09-28T19:00:00Z","v":44275,"vw":4.101358},{"c":4.145,"h":4.15,"l":4.11,"n":462,"o":4.13,"t":"2026-09-28T19:15:00Z","v":47558,"vw":4.130207},{"c":4.185,"h":4.19,"l":4.1405,"n":686,"o":4.1405,"t":"2026-09-28T19:30:00Z","v":60023,"vw":4.169338},{"c":4.135,"h":4.185,"l":4.12,"n":2045,"o":4.18,"t":"2026-09-28T19:45:00Z","v":171191,"vw":4.142297},{"c":4.13,"h":4.13,"l":4.13,"n":16,"o":4.13,"t":"2026-09-28T20:00:00Z","v":181814,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-29T08:00:00Z","v":1000,"vw":4.1},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-29T12:00:00Z","v":122,"vw":4.24},{"c":4.0983,"h":4.16,"l":4.08,"n":269,"o":4.11,"t":"2026-09-29T13:30:00Z","v":54594,"vw":4.103451},{"c":4.03,"h":4.085,"l":4.03,"n":244,"o":4.08,"t":"2026-09-29T13:45:00Z","v":29260,"vw":4.052431},{"c":4.045,"h":4.05,"l":4.01,"n":491,"o":4.035,"t":"2026-09-29T14:00:00Z","v":50848,"vw":4.029103},{"c":4.0695,"h":4.0795,"l":4.025,"n":365,"o":4.045,"t":"2026-09-29T14:15:00Z","v":40309,"vw":4.047465},{"c":4.09,"h":4.09,"l":4.065,"n":220,"o":4.065,"t":"2026-09-29T14:30:00Z","v":15774,"vw":4.078049},{"c":4.1,"h":4.11,"l":4.09,"n":204,"o":4.1,"t":"2026-09-29T14:45:00Z","v":22458,"vw":4.100708},{"c":4.04,"h":4.1,"l":4.04,"n":304,"o":4.1,"t":"2026-09-29T15:00:00Z","v":14395,"vw":4.063244},{"c":4.1,"h":4.1,"l":4.04,"n":684,"o":4.04,"t":"2026-09-29T15:15:00Z","v":71613,"vw":4.068765},{"c":4.105,"h":4.12,"l":4.1,"n":222,"o":4.1,"t":"2026-09-29T15:30:00Z","v":11206,"vw":4.107},{"c":4.12,"h":4.13,"l":4.105,"n":306,"o":4.11,"t":"2026-09-29T15:45:00Z","v":25290,"vw":4.11503},{"c":4.125,"h":4.125,"l":4.115,"n":151,"o":4.12,"t":"2026-09-29T16:00:00Z","v":9184,"vw":4.120381},{"c":4.195,"h":4.205,"l":4.125,"n":424,"o":4.125,"t":"2026-09-29T16:15:00Z","v":66248,"vw":4.18658},{"c":4.165,"h":4.195,"l":4.16,"n":261,"o":4.195,"t":"2026-09-29T16:30:00Z","v":16882,"vw":4.181273},{"c":4.175,"h":4.18,"l":4.16,"n":158,"o":4.16,"t":"2026-09-29T16:45:00Z","v":10829,"vw":4.169914},{"c":4.25,"h":4.25,"l":4.17,"n":379,"o":4.175,"t":"2026-09-29T17:00:00Z","v":37744,"vw":4.20844},{"c":4.3,"h":4.31,"l":4.25,"n":314,"o":4.25,"t":"2026-09-29T17:15:00Z","v":53454,"vw":4.292282},{"c":4.29,"h":4.31,"l":4.28,"n":349,"o":4.305,"t":"2026-09-29T17:30:00Z","v":27887,"vw":4.297575},{"c":4.27,"h":4.29,"l":4.27,"n":150,"o":4.29,"t":"2026-09-29T17:45:00Z","v":8253,"vw":4.284849},{"c":4.305,"h":4.305,"l":4.275,"n":383,"o":4.275,"t":"2026-09-29T18:00:00Z","v":31222,"vw":4.287605},{"c":4.31,"h":4.315,"l":4.29,"n":377,"o":4.31,"t":"2026-09-29T18:15:00Z","v":38347,"vw":4.304461},{"c":4.32,"h":4.34,"l":4.26,"n":392,"o":4.305,"t":"2026-09-29T18:30:00Z","v":32578,"vw":4.29557},{"c":4.405,"h":4.41,"l":4.32,"n":565,"o":4.33,"t":"2026-09-29T18:45:00Z","v":73120,"vw":4.387306},{"c":4.395,"h":4.41,"l":4.39,"n":254,"o":4.4008,"t":"2026-09-29T19:00:00Z","v":16455,"vw":4.400474},{"c":4.395,"h":4.435,"l":4.395,"n":571,"o":4.3999,"t":"2026-09-29T19:15:00Z","v":88887,"vw":4.419249},{"c":4.415,"h":4.4199,"l":4.38,"n":630,"o":4.395,"t":"2026-09-29T19:30:00Z","v":56627,"vw":4.398006},{"c":4.41,"h":4.425,"l":4.38,"n":1805,"o":4.415,"t":"2026-09-29T19:45:00Z","v":166043,"vw":4.398746},{"c":4.4,"h":4.4,"l":4.4,"n":11,"o":4.4,"t":"2026-09-29T20:00:00Z","v":177691,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-29T20:30:00Z","v":13968,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-29T21:45:00Z","v":300,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-30T13:15:00Z","v":497,"vw":4.4},{"c":4.37,"h":4.44,"l":4.32,"n":189,"o":4.43,"t":"2026-09-30T13:30:00Z","v":19754,"vw":4.390298},{"c":4.365,"h":4.39,"l":4.36,"n":206,"o":4.37,"t":"2026-09-30T13:45:00Z","v":12871,"vw":4.366921},{"c":4.45,"h":4.45,"l":4.365,"n":377,"o":4.38,"t":"2026-09-30T14:00:00Z","v":53471,"vw":4.392038},{"c":4.395,"h":4.44,"l":4.39,"n":148,"o":4.43,"t":"2026-09-30T14:15:00Z","v":8668,"vw":4.418206},{"c":4.39,"h":4.42,"l":4.39,"n":268,"o":4.4,"t":"2026-09-30T14:30:00Z","v":22286,"vw":4.398318},{"c":4.38,"h":4.43,"l":4.37,"n":226,"o":4.4,"t":"2026-09-30T14:45:00Z","v":22757,"vw":4.405621},{"c":4.365,"h":4.375,"l":4.35,"n":278,"o":4.37,"t":"2026-09-30T15:00:00Z","v":26031,"vw":4.36329},{"c":4.39,"h":4.395,"l":4.295,"n":721,"o":4.36,"t":"2026-09-30T15:15:00Z","v":87364,"vw":4.32981},{"c":4.325,"h":4.395,"l":4.32,"n":269,"o":4.385,"t":"2026-09-30T15:30:00Z","v":30561,"vw":4.36772},{"c":4.335,"h":4.345,"l":4.32,"n":325,"o":4.325,"t":"2026-09-30T15:45:00Z","v":20880,"vw":4.331722},{"c":4.345,"h":4.35,"l":4.325,"n":263,"o":4.34,"t":"2026-09-30T16:00:00Z","v":17793,"vw":4.333956},{"c":4.335,"h":4.34,"l":4.315,"n":330,"o":4.34,"t":"2026-09-30T16:15:00Z","v":25175,"vw":4.329714},{"c":4.33,"h":4.34,"l":4.33,"n":382,"o":4.335,"t":"2026-09-30T16:30:00Z","v":22855,"vw":4.333791},{"c":4.305,"h":4.335,"l":4.305,"n":329,"o":4.33,"t":"2026-09-30T16:45:00Z","v":17175,"vw":4.320913},{"c":4.28,"h":4.305,"l":4.28,"n":255,"o":4.3,"t":"2026-09-30T17:00:00Z","v":16520,"vw":4.290555},{"c":4.28,"h":4.2902,"l":4.26,"n":315,"o":4.29,"t":"2026-09-30T17:15:00Z","v":25474,"vw":4.275799},{"c":4.29,"h":4.295,"l":4.28,"n":210,"o":4.285,"t":"2026-09-30T17:30:00Z","v":11171,"vw":4.290521},{"c":4.285,"h":4.295,"l":4.27,"n":266,"o":4.29,"t":"2026-09-30T17:45:00Z","v":17470,"vw":4.283635},{"c":4.275,"h":4.285,"l":4.265,"n":169,"o":4.285,"t":"2026-09-30T18:00:00Z","v":14201,"vw":4.274317},{"c":4.275,"h":4.325,"l":4.265,"n":615,"o":4.275,"t":"2026-09-30T18:15:00Z","v":73533,"vw":4.294731},{"c":4.255,"h":4.2899,"l":4.245,"n":475,"o":4.275,"t":"2026-09-30T18:30:00Z","v":41019,"vw":4.26921},{"c":4.3,"h":4.3,"l":4.24,"n":602,"o":4.255,"t":"2026-09-30T18:45:00Z","v":54781,"vw":4.274219},{"c":4.305,"h":4.3191,"l":4.295,"n":362,"o":4.295,"t":"2026-09-30T19:00:00Z","v":24909,"vw":4.302123},{"c":4.315,"h":4.32,"l":4.305,"n":373,"o":4.31,"t":"2026-09-30T19:15:00Z","v":25837,"vw":4.311844},{"c":4.31,"h":4.34,"l":4.305,"n":766,"o":4.315,"t":"2026-09-30T19:30:00Z","v":79590,"vw":4.319671},{"c":4.31,"h":4.35,"l":4.27,"n":2774,"o":4.315,"t":"2026-09-30T19:45:00Z","v":293951,"vw":4.318298},{"c":4.31,"h":4.31,"l":4.31,"n":12,"o":4.31,"t":"2026-09-30T20:00:00Z","v":209408,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-30T20:45:00Z","v":8700,"vw":4.31},{"c":4.324,"h":4.324,"l":4.324,"n":2,"o":4.324,"t":"2026-09-30T21:15:00Z","v":900,"vw":4.324},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-30T21:45:00Z","v":100,"vw":4.33},{"c":4.37,"h":4.37,"l":4.33,"n":4,"o":4.33,"t":"2026-09-30T22:45:00Z","v":801,"vw":4.364994},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-01T13:15:00Z","v":200,"vw":4.34},{"c":4.39,"h":4.395,"l":4.325,"n":424,"o":4.35,"t":"2026-10-01T13:30:00Z","v":53938,"vw":4.353972},{"c":4.34,"h":4.39,"l":4.315,"n":445,"o":4.36,"t":"2026-10-01T13:45:00Z","v":51879,"vw":4.347033},{"c":4.315,"h":4.33,"l":4.3,"n":305,"o":4.33,"t":"2026-10-01T14:00:00Z","v":27485,"vw":4.31807},{"c":4.285,"h":4.32,"l":4.28,"n":325,"o":4.315,"t":"2026-10-01T14:15:00Z","v":31215,"vw":4.303661},{"c":4.305,"h":4.3099,"l":4.27,"n":444,"o":4.28,"t":"2026-10-01T14:30:00Z","v":65949,"vw":4.280307},{"c":4.27,"h":4.315,"l":4.27,"n":279,"o":4.305,"t":"2026-10-01T14:45:00Z","v":19664,"vw":4.294398},{"c":4.275,"h":4.285,"l":4.265,"n":457,"o":4.275,"t":"2026-10-01T15:00:00Z","v":60006,"vw":4.271987},{"c":4.21,"h":4.285,"l":4.205,"n":377,"o":4.275,"t":"2026-10-01T15:15:00Z","v":47582,"vw":4.259085},{"c":4.18,"h":4.21,"l":4.165,"n":318,"o":4.205,"t":"2026-10-01T15:30:00Z","v":54928,"vw":4.193329},{"c":4.265,"h":4.27,"l":4.17,"n":711,"o":4.185,"t":"2026-10-01T15:45:00Z","v":94932,"vw":4.241343},{"c":4.245,"h":4.27,"l":4.245,"n":504,"o":4.27,"t":"2026-10-01T16:00:00Z","v":60414,"vw":4.250654},{"c":4.26,"h":4.268,"l":4.24,"n":543,"o":4.25,"t":"2026-10-01T16:15:00Z","v":105514,"vw":4.245502},{"c":4.255,"h":4.275,"l":4.255,"n":301,"o":4.265,"t":"2026-10-01T16:30:00Z","v":17127,"vw":4.267429},{"c":4.2591,"h":4.275,"l":4.25,"n":252,"o":4.255,"t":"2026-10-01T16:45:00Z","v":19585,"vw":4.262964},{"c":4.215,"h":4.275,"l":4.215,"n":794,"o":4.255,"t":"2026-10-01T17:00:00Z","v":144727,"vw":4.243665},{"c":4.25,"h":4.25,"l":4.215,"n":321,"o":4.22,"t":"2026-10-01T17:15:00Z","v":29651,"vw":4.232756},{"c":4.335,"h":4.34,"l":4.23,"n":585,"o":4.25,"t":"2026-10-01T17:30:00Z","v":85687,"vw":4.281732},{"c":4.255,"h":4.335,"l":4.245,"n":362,"o":4.32,"t":"2026-10-01T17:45:00Z","v":34015,"vw":4.297701},{"c":4.265,"h":4.285,"l":4.25,"n":370,"o":4.26,"t":"2026-10-01T18:00:00Z","v":28002,"vw":4.265238},{"c":4.2601,"h":4.285,"l":4.2601,"n":370,"o":4.265,"t":"2026-10-01T18:15:00Z","v":38531,"vw":4.272507},{"c":4.255,"h":4.28,"l":4.255,"n":340,"o":4.26,"t":"2026-10-01T18:30:00Z","v":34458,"vw":4.264621},{"c":4.255,"h":4.26,"l":4.245,"n":362,"o":4.255,"t":"2026-10-01T18:45:00Z","v":40560,"vw":4.251261},{"c":4.2582,"h":4.26,"l":4.2,"n":527,"o":4.25,"t":"2026-10-01T19:00:00Z","v":66718,"vw":4.228531},{"c":4.23,"h":4.2797,"l":4.23,"n":592,"o":4.255,"t":"2026-10-01T19:15:00Z","v":96760,"vw":4.258808},{"c":4.13,"h":4.24,"l":4.1282,"n":871,"o":4.23,"t":"2026-10-01T19:30:00Z","v":145731,"vw":4.204334},{"c":4.11,"h":4.195,"l":4.11,"n":2269,"o":4.125,"t":"2026-10-01T19:45:00Z","v":309783,"vw":4.15302},{"c":4.12,"h":4.12,"l":4.12,"n":15,"o":4.12,"t":"2026-10-01T20:00:00Z","v":197827,"vw":4.12},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-01T20:45:00Z","v":120,"vw":4.06},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-02T12:15:00Z","v":100,"vw":4.17},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-02T13:15:00Z","v":1174,"vw":4.2},{"c":4.01,"h":4.21,"l":3.985,"n":418,"o":4.16,"t":"2026-10-02T13:30:00Z","v":97302,"vw":4.090309},{"c":4.02,"h":4.045,"l":4.0022,"n":233,"o":4.0022,"t":"2026-10-02T13:45:00Z","v":37968,"vw":4.018788},{"c":4.2,"h":4.2,"l":4.02,"n":391,"o":4.02,"t":"2026-10-02T14:00:00Z","v":58999,"vw":4.121875},{"c":4.111,"h":4.2,"l":4.105,"n":538,"o":4.19,"t":"2026-10-02T14:15:00Z","v":100715,"vw":4.164328},{"c":4.095,"h":4.115,"l":4.085,"n":368,"o":4.115,"t":"2026-10-02T14:30:00Z","v":26047,"vw":4.099282},{"c":4.105,"h":4.14,"l":4.08,"n":457,"o":4.095,"t":"2026-10-02T14:45:00Z","v":77597,"vw":4.123981},{"c":4.095,"h":4.11,"l":4.055,"n":352,"o":4.105,"t":"2026-10-02T15:00:00Z","v":37117,"vw":4.077471},{"c":4.135,"h":4.16,"l":4.09,"n":442,"o":4.095,"t":"2026-10-02T15:15:00Z","v":56755,"vw":4.104901},{"c":4.16,"h":4.165,"l":4.13,"n":234,"o":4.135,"t":"2026-10-02T15:30:00Z","v":43588,"vw":4.148702},{"c":4.165,"h":4.1693,"l":4.16,"n":161,"o":4.1601,"t":"2026-10-02T15:45:00Z","v":10956,"vw":4.164506},{"c":4.2,"h":4.24,"l":4.17,"n":398,"o":4.17,"t":"2026-10-02T16:00:00Z","v":84204,"vw":4.203728},{"c":4.205,"h":4.21,"l":4.19,"n":198,"o":4.19,"t":"2026-10-02T16:15:00Z","v":15286,"vw":4.201733},{"c":4.215,"h":4.22,"l":4.205,"n":207,"o":4.205,"t":"2026-10-02T16:30:00Z","v":17778,"vw":4.212564},{"c":4.205,"h":4.215,"l":4.195,"n":216,"o":4.215,"t":"2026-10-02T16:45:00Z","v":21833,"vw":4.203802},{"c":4.175,"h":4.205,"l":4.175,"n":143,"o":4.205,"t":"2026-10-02T17:00:00Z","v":11228,"vw":4.187173},{"c":4.14,"h":4.175,"l":4.135,"n":274,"o":4.175,"t":"2026-10-02T17:15:00Z","v":26734,"vw":4.157274},{"c":4.1992,"h":4.2,"l":4.14,"n":486,"o":4.14,"t":"2026-10-02T17:30:00Z","v":63079,"vw":4.168209},{"c":4.255,"h":4.255,"l":4.1924,"n":590,"o":4.195,"t":"2026-10-02T17:45:00Z","v":105171,"vw":4.224757},{"c":4.195,"h":4.27,"l":4.195,"n":525,"o":4.255,"t":"2026-10-02T18:00:00Z","v":44857,"vw":4.2356},{"c":4.17,"h":4.2,"l":4.16,"n":282,"o":4.2,"t":"2026-10-02T18:15:00Z","v":18961,"vw":4.174933},{"c":4.175,"h":4.175,"l":4.17,"n":182,"o":4.175,"t":"2026-10-02T18:30:00Z","v":11408,"vw":4.173214},{"c":4.14,"h":4.175,"l":4.14,"n":460,"o":4.17,"t":"2026-10-02T18:45:00Z","v":36276,"vw":4.166933},{"c":4.08,"h":4.14,"l":4.08,"n":417,"o":4.14,"t":"2026-10-02T19:00:00Z","v":43095,"vw":4.109495},{"c":4.105,"h":4.115,"l":4.06,"n":762,"o":4.08,"t":"2026-10-02T19:15:00Z","v":87270,"vw":4.076764},{"c":4.095,"h":4.125,"l":4.09,"n":605,"o":4.105,"t":"2026-10-02T19:30:00Z","v":75411,"vw":4.111521},{"c":4.065,"h":4.135,"l":4.055,"n":2729,"o":4.095,"t":"2026-10-02T19:45:00Z","v":365162,"vw":4.093136},{"c":4.07,"h":4.09,"l":4.07,"n":16,"o":4.07,"t":"2026-10-02T20:00:00Z","v":241673,"vw":4.070604},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-02T20:15:00Z","v":351,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-02T20:30:00Z","v":152,"vw":4.08},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-02T23:15:00Z","v":100,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-02T23:30:00Z","v":104,"vw":4.15},{"c":4.2737,"h":4.2737,"l":4.2737,"n":1,"o":4.2737,"t":"2026-10-05T11:45:00Z","v":450,"vw":4.2737},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-05T13:00:00Z","v":100,"vw":4.03},{"c":4.065,"h":4.135,"l":4.05,"n":669,"o":4.13,"t":"2026-10-05T13:30:00Z","v":97397,"vw":4.103568},{"c":4.045,"h":4.09,"l":4.03,"n":307,"o":4.07,"t":"2026-10-05T13:45:00Z","v":43411,"vw":4.064311},{"c":4.09,"h":4.11,"l":4.05,"n":416,"o":4.05,"t":"2026-10-05T14:00:00Z","v":24996,"vw":4.086768},{"c":4.125,"h":4.165,"l":4.085,"n":653,"o":4.09,"t":"2026-10-05T14:15:00Z","v":101729,"vw":4.139675},{"c":4.14,"h":4.14,"l":4.07,"n":618,"o":4.12,"t":"2026-10-05T14:30:00Z","v":108654,"vw":4.105404},{"c":4.1201,"h":4.15,"l":4.12,"n":335,"o":4.14,"t":"2026-10-05T14:45:00Z","v":33506,"vw":4.13801},{"c":4.155,"h":4.165,"l":4.1,"n":405,"o":4.125,"t":"2026-10-05T15:00:00Z","v":45584,"vw":4.131283},{"c":4.18,"h":4.185,"l":4.145,"n":506,"o":4.155,"t":"2026-10-05T15:15:00Z","v":50723,"vw":4.162357},{"c":4.185,"h":4.19,"l":4.165,"n":399,"o":4.1895,"t":"2026-10-05T15:30:00Z","v":56565,"vw":4.183526},{"c":4.175,"h":4.2,"l":4.175,"n":262,"o":4.185,"t":"2026-10-05T15:45:00Z","v":19995,"vw":4.181909},{"c":4.195,"h":4.2,"l":4.17,"n":243,"o":4.17,"t":"2026-10-05T16:00:00Z","v":16844,"vw":4.182638},{"c":4.285,"h":4.295,"l":4.19,"n":506,"o":4.19,"t":"2026-10-05T16:15:00Z","v":43581,"vw":4.248372},{"c":4.285,"h":4.295,"l":4.27,"n":371,"o":4.29,"t":"2026-10-05T16:30:00Z","v":26827,"vw":4.280367},{"c":4.28,"h":4.295,"l":4.28,"n":246,"o":4.29,"t":"2026-10-05T16:45:00Z","v":12614,"vw":4.291723},{"c":4.25,"h":4.285,"l":4.25,"n":367,"o":4.28,"t":"2026-10-05T17:00:00Z","v":29075,"vw":4.266396},{"c":4.265,"h":4.275,"l":4.24,"n":322,"o":4.25,"t":"2026-10-05T17:15:00Z","v":36212,"vw":4.260093},{"c":4.275,"h":4.28,"l":4.2501,"n":413,"o":4.26,"t":"2026-10-05T17:30:00Z","v":42308,"vw":4.262299},{"c":4.31,"h":4.315,"l":4.265,"n":529,"o":4.275,"t":"2026-10-05T17:45:00Z","v":43302,"vw":4.285679},{"c":4.2951,"h":4.31,"l":4.28,"n":353,"o":4.31,"t":"2026-10-05T18:00:00Z","v":30235,"vw":4.295653},{"c":4.295,"h":4.305,"l":4.285,"n":357,"o":4.295,"t":"2026-10-05T18:15:00Z","v":36319,"vw":4.293785},{"c":4.285,"h":4.305,"l":4.28,"n":337,"o":4.295,"t":"2026-10-05T18:30:00Z","v":27684,"vw":4.29112},{"c":4.33,"h":4.33,"l":4.28,"n":488,"o":4.29,"t":"2026-10-05T18:45:00Z","v":34938,"vw":4.295685},{"c":4.35,"h":4.355,"l":4.325,"n":389,"o":4.335,"t":"2026-10-05T19:00:00Z","v":36152,"vw":4.340984},{"c":4.35,"h":4.37,"l":4.345,"n":424,"o":4.35,"t":"2026-10-05T19:15:00Z","v":34369,"vw":4.356214},{"c":4.335,"h":4.395,"l":4.32,"n":1003,"o":4.35,"t":"2026-10-05T19:30:00Z","v":133961,"vw":4.34701},{"c":4.29,"h":4.34,"l":4.27,"n":2246,"o":4.335,"t":"2026-10-05T19:45:00Z","v":273240,"vw":4.290705},{"c":4.29,"h":4.29,"l":4.29,"n":16,"o":4.29,"t":"2026-10-05T20:00:00Z","v":175761,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-05T23:15:00Z","v":483,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":10,"o":4.29,"t":"2026-10-06T13:15:00Z","v":366,"vw":4.29},{"c":4.22,"h":4.31,"l":4.18,"n":336,"o":4.31,"t":"2026-10-06T13:30:00Z","v":45577,"vw":4.253702},{"c":4.21,"h":4.24,"l":4.19,"n":211,"o":4.23,"t":"2026-10-06T13:45:00Z","v":16389,"vw":4.213383},{"c":4.105,"h":4.265,"l":4.09,"n":669,"o":4.21,"t":"2026-10-06T14:00:00Z","v":62924,"vw":4.153281},{"c":4.13,"h":4.145,"l":4.08,"n":654,"o":4.105,"t":"2026-10-06T14:15:00Z","v":93664,"vw":4.117263},{"c":4.125,"h":4.135,"l":4.105,"n":331,"o":4.13,"t":"2026-10-06T14:30:00Z","v":25802,"vw":4.119153},{"c":4.21,"h":4.215,"l":4.125,"n":448,"o":4.125,"t":"2026-10-06T14:45:00Z","v":38569,"vw":4.180936},{"c":4.215,"h":4.23,"l":4.2,"n":277,"o":4.21,"t":"2026-10-06T15:00:00Z","v":16475,"vw":4.220735},{"c":4.23,"h":4.23,"l":4.215,"n":268,"o":4.215,"t":"2026-10-06T15:15:00Z","v":19612,"vw":4.223611},{"c":4.305,"h":4.31,"l":4.225,"n":456,"o":4.225,"t":"2026-10-06T15:30:00Z","v":50900,"vw":4.278454},{"c":4.26,"h":4.3,"l":4.26,"n":214,"o":4.3,"t":"2026-10-06T15:45:00Z","v":14249,"vw":4.283248},{"c":4.28,"h":4.285,"l":4.265,"n":206,"o":4.265,"t":"2026-10-06T16:00:00Z","v":22323,"vw":4.272341},{"c":4.25,"h":4.28,"l":4.25,"n":163,"o":4.27,"t":"2026-10-06T16:15:00Z","v":13755,"vw":4.2629},{"c":4.25,"h":4.27,"l":4.245,"n":434,"o":4.27,"t":"2026-10-06T16:30:00Z","v":40231,"vw":4.255735},{"c":4.265,"h":4.27,"l":4.24,"n":230,"o":4.25,"t":"2026-10-06T16:45:00Z","v":17507,"vw":4.260095},{"c":4.25,"h":4.2614,"l":4.24,"n":249,"o":4.26,"t":"2026-10-06T17:00:00Z","v":20500,"vw":4.249457},{"c":4.23,"h":4.255,"l":4.23,"n":454,"o":4.25,"t":"2026-10-06T17:15:00Z","v":84424,"vw":4.248966},{"c":4.28,"h":4.28,"l":4.23,"n":487,"o":4.23,"t":"2026-10-06T17:30:00Z","v":53046,"vw":4.251483},{"c":4.25,"h":4.28,"l":4.24,"n":757,"o":4.275,"t":"2026-10-06T17:45:00Z","v":74750,"vw":4.25875},{"c":4.28,"h":4.28,"l":4.25,"n":270,"o":4.255,"t":"2026-10-06T18:00:00Z","v":29516,"vw":4.261377},{"c":4.285,"h":4.29,"l":4.27,"n":358,"o":4.28,"t":"2026-10-06T18:15:00Z","v":33895,"vw":4.28175},{"c":4.28,"h":4.29,"l":4.275,"n":271,"o":4.285,"t":"2026-10-06T18:30:00Z","v":21580,"vw":4.281425},{"c":4.285,"h":4.305,"l":4.28,"n":417,"o":4.285,"t":"2026-10-06T18:45:00Z","v":33636,"vw":4.292099},{"c":4.3,"h":4.3,"l":4.28,"n":505,"o":4.29,"t":"2026-10-06T19:00:00Z","v":41112,"vw":4.289545},{"c":4.28,"h":4.31,"l":4.28,"n":452,"o":4.295,"t":"2026-10-06T19:15:00Z","v":36064,"vw":4.297739},{"c":4.265,"h":4.285,"l":4.25,"n":524,"o":4.28,"t":"2026-10-06T19:30:00Z","v":44402,"vw":4.264343},{"c":4.295,"h":4.3,"l":4.245,"n":1590,"o":4.265,"t":"2026-10-06T19:45:00Z","v":144558,"vw":4.272837},{"c":4.295,"h":4.295,"l":4.295,"n":23,"o":4.295,"t":"2026-10-06T20:00:00Z","v":109134,"vw":4.295},{"c":4.315,"h":4.32,"l":4.2047,"n":256,"o":4.24,"t":"2026-10-07T13:30:00Z","v":28155,"vw":4.252446},{"c":4.32,"h":4.34,"l":4.31,"n":201,"o":4.32,"t":"2026-10-07T13:45:00Z","v":12042,"vw":4.323239},{"c":4.35,"h":4.36,"l":4.325,"n":250,"o":4.325,"t":"2026-10-07T14:00:00Z","v":28398,"vw":4.338786},{"c":4.345,"h":4.35,"l":4.32,"n":303,"o":4.335,"t":"2026-10-07T14:15:00Z","v":16695,"vw":4.337976},{"c":4.39,"h":4.395,"l":4.34,"n":386,"o":4.345,"t":"2026-10-07T14:30:00Z","v":23409,"vw":4.370239},{"c":4.395,"h":4.4017,"l":4.381,"n":207,"o":4.381,"t":"2026-10-07T14:45:00Z","v":11472,"vw":4.393273},{"c":4.3741,"h":4.39,"l":4.355,"n":206,"o":4.39,"t":"2026-10-07T15:00:00Z","v":31419,"vw":4.376146},{"c":4.33,"h":4.3946,"l":4.325,"n":272,"o":4.3761,"t":"2026-10-07T15:15:00Z","v":35463,"vw":4.366967},{"c":4.305,"h":4.335,"l":4.305,"n":258,"o":4.33,"t":"2026-10-07T15:30:00Z","v":21418,"vw":4.322875},{"c":4.295,"h":4.315,"l":4.285,"n":289,"o":4.305,"t":"2026-10-07T15:45:00Z","v":23004,"vw":4.301954},{"c":4.28,"h":4.295,"l":4.275,"n":269,"o":4.295,"t":"2026-10-07T16:00:00Z","v":19409,"vw":4.283354},{"c":4.285,"h":4.29,"l":4.265,"n":240,"o":4.2791,"t":"2026-10-07T16:15:00Z","v":15012,"vw":4.276099},{"c":4.275,"h":4.29,"l":4.275,"n":226,"o":4.285,"t":"2026-10-07T16:30:00Z","v":14738,"vw":4.28026},{"c":4.285,"h":4.315,"l":4.28,"n":297,"o":4.28,"t":"2026-10-07T16:45:00Z","v":23536,"vw":4.298057},{"c":4.28,"h":4.305,"l":4.28,"n":223,"o":4.285,"t":"2026-10-07T17:00:00Z","v":16910,"vw":4.290528},{"c":4.305,"h":4.3199,"l":4.26,"n":395,"o":4.27,"t":"2026-10-07T17:15:00Z","v":37735,"vw":4.293308},{"c":4.305,"h":4.31,"l":4.28,"n":444,"o":4.3,"t":"2026-10-07T17:30:00Z","v":58651,"vw":4.298505},{"c":4.3,"h":4.3099,"l":4.295,"n":122,"o":4.3,"t":"2026-10-07T17:45:00Z","v":20925,"vw":4.300458},{"c":4.31,"h":4.31,"l":4.295,"n":263,"o":4.3,"t":"2026-10-07T18:00:00Z","v":25679,"vw":4.303163},{"c":4.32,"h":4.32,"l":4.305,"n":147,"o":4.305,"t":"2026-10-07T18:15:00Z","v":10871,"vw":4.314789},{"c":4.3,"h":4.315,"l":4.285,"n":401,"o":4.315,"t":"2026-10-07T18:30:00Z","v":42160,"vw":4.297748},{"c":4.265,"h":4.31,"l":4.265,"n":375,"o":4.31,"t":"2026-10-07T18:45:00Z","v":32946,"vw":4.293657},{"c":4.31,"h":4.315,"l":4.24,"n":651,"o":4.265,"t":"2026-10-07T19:00:00Z","v":76886,"vw":4.285257},{"c":4.275,"h":4.315,"l":4.275,"n":429,"o":4.31,"t":"2026-10-07T19:15:00Z","v":72158,"vw":4.296574},{"c":4.25,"h":4.28,"l":4.24,"n":550,"o":4.275,"t":"2026-10-07T19:30:00Z","v":51503,"vw":4.26393},{"c":4.355,"h":4.36,"l":4.24,"n":2090,"o":4.24,"t":"2026-10-07T19:45:00Z","v":255176,"vw":4.296548},{"c":4.3577,"h":4.36,"l":4.3577,"n":24,"o":4.36,"t":"2026-10-07T20:00:00Z","v":279684,"vw":4.359998},{"c":4.23,"h":4.35,"l":4.22,"n":193,"o":4.35,"t":"2026-10-08T13:30:00Z","v":19361,"vw":4.291319},{"c":4.22,"h":4.28,"l":4.22,"n":308,"o":4.255,"t":"2026-10-08T13:45:00Z","v":25814,"vw":4.252213},{"c":4.29,"h":4.3,"l":4.21,"n":595,"o":4.23,"t":"2026-10-08T14:00:00Z","v":104588,"vw":4.275595},{"c":4.335,"h":4.34,"l":4.285,"n":273,"o":4.285,"t":"2026-10-08T14:15:00Z","v":18243,"vw":4.309672},{"c":4.315,"h":4.34,"l":4.315,"n":370,"o":4.33,"t":"2026-10-08T14:30:00Z","v":22725,"vw":4.325906},{"c":4.31,"h":4.33,"l":4.31,"n":274,"o":4.32,"t":"2026-10-08T14:45:00Z","v":18490,"vw":4.325271},{"c":4.33,"h":4.345,"l":4.31,"n":240,"o":4.31,"t":"2026-10-08T15:00:00Z","v":11499,"vw":4.326816},{"c":4.345,"h":4.365,"l":4.33,"n":297,"o":4.33,"t":"2026-10-08T15:15:00Z","v":25577,"vw":4.350106},{"c":4.365,"h":4.365,"l":4.33,"n":295,"o":4.34,"t":"2026-10-08T15:30:00Z","v":20121,"vw":4.348907},{"c":4.385,"h":4.39,"l":4.365,"n":194,"o":4.365,"t":"2026-10-08T15:45:00Z","v":11425,"vw":4.380334},{"c":4.395,"h":4.4,"l":4.38,"n":209,"o":4.39,"t":"2026-10-08T16:00:00Z","v":11484,"vw":4.392196},{"c":4.41,"h":4.43,"l":4.375,"n":292,"o":4.39,"t":"2026-10-08T16:15:00Z","v":28177,"vw":4.407446},{"c":4.43,"h":4.44,"l":4.395,"n":318,"o":4.4,"t":"2026-10-08T16:30:00Z","v":31439,"vw":4.40972},{"c":4.48,"h":4.505,"l":4.425,"n":607,"o":4.425,"t":"2026-10-08T16:45:00Z","v":52500,"vw":4.463076},{"c":4.5,"h":4.5,"l":4.46,"n":306,"o":4.47,"t":"2026-10-08T17:00:00Z","v":29158,"vw":4.483389},{"c":4.5,"h":4.53,"l":4.455,"n":400,"o":4.5,"t":"2026-10-08T17:15:00Z","v":42557,"vw":4.496626},{"c":4.54,"h":4.54,"l":4.505,"n":286,"o":4.505,"t":"2026-10-08T17:30:00Z","v":32934,"vw":4.520868},{"c":4.52,"h":4.54,"l":4.505,"n":497,"o":4.54,"t":"2026-10-08T17:45:00Z","v":46837,"vw":4.521638},{"c":4.59,"h":4.61,"l":4.515,"n":663,"o":4.52,"t":"2026-10-08T18:00:00Z","v":82121,"vw":4.553163},{"c":4.58,"h":4.61,"l":4.565,"n":331,"o":4.6,"t":"2026-10-08T18:15:00Z","v":24140,"vw":4.585542},{"c":4.585,"h":4.59,"l":4.57,"n":354,"o":4.585,"t":"2026-10-08T18:30:00Z","v":22945,"vw":4.581021},{"c":4.555,"h":4.595,"l":4.54,"n":258,"o":4.585,"t":"2026-10-08T18:45:00Z","v":20006,"vw":4.567445},{"c":4.565,"h":4.575,"l":4.555,"n":292,"o":4.555,"t":"2026-10-08T19:00:00Z","v":19222,"vw":4.566962},{"c":4.595,"h":4.605,"l":4.565,"n":596,"o":4.565,"t":"2026-10-08T19:15:00Z","v":49531,"vw":4.591025},{"c":4.595,"h":4.6,"l":4.57,"n":521,"o":4.595,"t":"2026-10-08T19:30:00Z","v":36411,"vw":4.584435},{"c":4.57,"h":4.635,"l":4.56,"n":2537,"o":4.59,"t":"2026-10-08T19:45:00Z","v":227658,"vw":4.590399},{"c":4.6,"h":4.6,"l":4.56,"n":17,"o":4.56,"t":"2026-10-08T20:00:00Z","v":540745,"vw":4.560008},{"c":4.5896,"h":4.5896,"l":4.5896,"n":1,"o":4.5896,"t":"2026-10-08T22:00:00Z","v":500,"vw":4.5896},{"c":4.44,"h":4.555,"l":4.4,"n":732,"o":4.54,"t":"2026-10-09T13:30:00Z","v":102939,"vw":4.481342},{"c":4.45,"h":4.5,"l":4.43,"n":529,"o":4.44,"t":"2026-10-09T13:45:00Z","v":50993,"vw":4.464423},{"c":4.43,"h":4.49,"l":4.42,"n":281,"o":4.4545,"t":"2026-10-09T14:00:00Z","v":36686,"vw":4.452005},{"c":4.405,"h":4.47,"l":4.3991,"n":232,"o":4.44,"t":"2026-10-09T14:15:00Z","v":19739,"vw":4.424128},{"c":4.365,"h":4.4,"l":4.36,"n":132,"o":4.4,"t":"2026-10-09T14:30:00Z","v":8299,"vw":4.389124},{"c":4.36,"h":4.365,"l":4.31,"n":337,"o":4.365,"t":"2026-10-09T14:45:00Z","v":30008,"vw":4.333793},{"c":4.345,"h":4.375,"l":4.345,"n":273,"o":4.36,"t":"2026-10-09T15:00:00Z","v":29229,"vw":4.354408},{"c":4.365,"h":4.38,"l":4.35,"n":252,"o":4.35,"t":"2026-10-09T15:15:00Z","v":19755,"vw":4.364445},{"c":4.345,"h":4.38,"l":4.335,"n":173,"o":4.36,"t":"2026-10-09T15:30:00Z","v":18552,"vw":4.35338},{"c":4.345,"h":4.36,"l":4.34,"n":125,"o":4.345,"t":"2026-10-09T15:45:00Z","v":10433,"vw":4.349389},{"c":4.28,"h":4.34,"l":4.27,"n":347,"o":4.34,"t":"2026-10-09T16:00:00Z","v":78327,"vw":4.287169},{"c":4.305,"h":4.31,"l":4.28,"n":207,"o":4.28,"t":"2026-10-09T16:15:00Z","v":18761,"vw":4.29695},{"c":4.295,"h":4.31,"l":4.29,"n":151,"o":4.3062,"t":"2026-10-09T16:30:00Z","v":11115,"vw":4.30272},{"c":4.295,"h":4.315,"l":4.29,"n":236,"o":4.295,"t":"2026-10-09T16:45:00Z","v":26358,"vw":4.303686},{"c":4.295,"h":4.31,"l":4.295,"n":149,"o":4.295,"t":"2026-10-09T17:00:00Z","v":12734,"vw":4.299613},{"c":4.325,"h":4.325,"l":4.295,"n":244,"o":4.295,"t":"2026-10-09T17:15:00Z","v":29445,"vw":4.313331},{"c":4.312,"h":4.325,"l":4.31,"n":193,"o":4.325,"t":"2026-10-09T17:30:00Z","v":19059,"vw":4.318191},{"c":4.295,"h":4.31,"l":4.29,"n":152,"o":4.31,"t":"2026-10-09T17:45:00Z","v":16564,"vw":4.296986},{"c":4.265,"h":4.3,"l":4.2601,"n":279,"o":4.295,"t":"2026-10-09T18:00:00Z","v":35313,"vw":4.281967},{"c":4.275,"h":4.285,"l":4.25,"n":395,"o":4.265,"t":"2026-10-09T18:15:00Z","v":68979,"vw":4.268354},{"c":4.275,"h":4.29,"l":4.27,"n":199,"o":4.27,"t":"2026-10-09T18:30:00Z","v":18630,"vw":4.279256},{"c":4.275,"h":4.3,"l":4.265,"n":331,"o":4.275,"t":"2026-10-09T18:45:00Z","v":28334,"vw":4.280967},{"c":4.26,"h":4.295,"l":4.255,"n":309,"o":4.275,"t":"2026-10-09T19:00:00Z","v":33104,"vw":4.269248},{"c":4.25,"h":4.27,"l":4.245,"n":384,"o":4.26,"t":"2026-10-09T19:15:00Z","v":49531,"vw":4.253622},{"c":4.23,"h":4.251,"l":4.2,"n":534,"o":4.25,"t":"2026-10-09T19:30:00Z","v":63972,"vw":4.225668},{"c":4.23,"h":4.25,"l":4.2,"n":1593,"o":4.23,"t":"2026-10-09T19:45:00Z","v":207495,"vw":4.228638},{"c":4.23,"h":4.25,"l":4.23,"n":22,"o":4.23,"t":"2026-10-09T20:00:00Z","v":206089,"vw":4.230583},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-09T21:45:00Z","v":200,"vw":4.33},{"c":4.24,"h":4.35,"l":4.24,"n":7,"o":4.35,"t":"2026-10-12T08:45:00Z","v":342,"vw":4.280741},{"c":4.32,"h":4.9052,"l":4.2,"n":32,"o":4.9052,"t":"2026-10-12T09:15:00Z","v":1055,"vw":4.422359},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-12T10:00:00Z","v":105,"vw":4.24},{"c":4.23,"h":4.24,"l":4.23,"n":5,"o":4.24,"t":"2026-10-12T13:15:00Z","v":628,"vw":4.233883},{"c":4.195,"h":4.27,"l":4.15,"n":193,"o":4.2,"t":"2026-10-12T13:30:00Z","v":54211,"vw":4.188964},{"c":4.195,"h":4.2,"l":4.155,"n":135,"o":4.19,"t":"2026-10-12T13:45:00Z","v":11938,"vw":4.1777},{"c":4.21,"h":4.225,"l":4.185,"n":253,"o":4.19,"t":"2026-10-12T14:00:00Z","v":23913,"vw":4.206386},{"c":4.17,"h":4.195,"l":4.165,"n":310,"o":4.19,"t":"2026-10-12T14:15:00Z","v":27735,"vw":4.176066},{"c":4.15,"h":4.16,"l":4.14,"n":202,"o":4.16,"t":"2026-10-12T14:30:00Z","v":20909,"vw":4.151791},{"c":4.165,"h":4.19,"l":4.14,"n":495,"o":4.145,"t":"2026-10-12T14:45:00Z","v":43718,"vw":4.173985},{"c":4.195,"h":4.205,"l":4.155,"n":602,"o":4.16,"t":"2026-10-12T15:00:00Z","v":49251,"vw":4.175566},{"c":4.175,"h":4.19,"l":4.175,"n":177,"o":4.19,"t":"2026-10-12T15:15:00Z","v":9468,"vw":4.182344},{"c":4.195,"h":4.2,"l":4.17,"n":326,"o":4.17,"t":"2026-10-12T15:30:00Z","v":26045,"vw":4.186347},{"c":4.175,"h":4.205,"l":4.175,"n":439,"o":4.195,"t":"2026-10-12T15:45:00Z","v":42228,"vw":4.186823},{"c":4.115,"h":4.18,"l":4.115,"n":375,"o":4.175,"t":"2026-10-12T16:00:00Z","v":27338,"vw":4.147108},{"c":4.12,"h":4.135,"l":4.1105,"n":264,"o":4.115,"t":"2026-10-12T16:15:00Z","v":25563,"vw":4.127177},{"c":4.12,"h":4.121,"l":4.11,"n":202,"o":4.12,"t":"2026-10-12T16:30:00Z","v":16797,"vw":4.119439},{"c":4.12,"h":4.135,"l":4.11,"n":289,"o":4.12,"t":"2026-10-12T16:45:00Z","v":33527,"vw":4.120631},{"c":4.09,"h":4.12,"l":4.09,"n":380,"o":4.12,"t":"2026-10-12T17:00:00Z","v":45088,"vw":4.110304},{"c":4.1,"h":4.105,"l":4.06,"n":388,"o":4.09,"t":"2026-10-12T17:15:00Z","v":43810,"vw":4.085846},{"c":4.1,"h":4.11,"l":4.08,"n":369,"o":4.1,"t":"2026-10-12T17:30:00Z","v":53883,"vw":4.100189},{"c":4.135,"h":4.15,"l":4.09,"n":416,"o":4.095,"t":"2026-10-12T17:45:00Z","v":94679,"vw":4.119188},{"c":4.16,"h":4.16,"l":4.12,"n":373,"o":4.13,"t":"2026-10-12T18:00:00Z","v":48703,"vw":4.13772},{"c":4.165,"h":4.175,"l":4.15,"n":327,"o":4.15,"t":"2026-10-12T18:15:00Z","v":33756,"vw":4.162286},{"c":4.175,"h":4.175,"l":4.165,"n":340,"o":4.17,"t":"2026-10-12T18:30:00Z","v":31182,"vw":4.172192},{"c":4.185,"h":4.19,"l":4.165,"n":267,"o":4.175,"t":"2026-10-12T18:45:00Z","v":26055,"vw":4.177861},{"c":4.175,"h":4.195,"l":4.165,"n":414,"o":4.185,"t":"2026-10-12T19:00:00Z","v":63143,"vw":4.179435},{"c":4.195,"h":4.2,"l":4.175,"n":353,"o":4.175,"t":"2026-10-12T19:15:00Z","v":40582,"vw":4.18878},{"c":4.205,"h":4.215,"l":4.175,"n":539,"o":4.19,"t":"2026-10-12T19:30:00Z","v":75878,"vw":4.191222},{"c":4.18,"h":4.225,"l":4.17,"n":1304,"o":4.2,"t":"2026-10-12T19:45:00Z","v":159936,"vw":4.202337},{"c":4.18,"h":4.2,"l":4.17,"n":16,"o":4.18,"t":"2026-10-12T20:00:00Z","v":140638,"vw":4.180811},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-12T20:45:00Z","v":300,"vw":4.46},{"c":4.095,"h":4.18,"l":4.08,"n":377,"o":4.18,"t":"2026-10-13T13:30:00Z","v":82149,"vw":4.114843},{"c":4.04,"h":4.095,"l":4.03,"n":608,"o":4.095,"t":"2026-10-13T13:45:00Z","v":108773,"vw":4.063588},{"c":4.02,"h":4.07,"l":4.015,"n":388,"o":4.0392,"t":"2026-10-13T14:00:00Z","v":60893,"vw":4.041761},{"c":4.04,"h":4.075,"l":4.02,"n":521,"o":4.02,"t":"2026-10-13T14:15:00Z","v":60636,"vw":4.047043},{"c":4.04,"h":4.09,"l":4.03,"n":1034,"o":4.04,"t":"2026-10-13T14:30:00Z","v":161822,"vw":4.069892},{"c":4.02,"h":4.06,"l":4,"n":413,"o":4.04,"t":"2026-10-13T14:45:00Z","v":65491,"vw":4.027459},{"c":4.02,"h":4.025,"l":4.005,"n":362,"o":4.025,"t":"2026-10-13T15:00:00Z","v":59009,"vw":4.015397},{"c":4.01,"h":4.0286,"l":4,"n":506,"o":4.0286,"t":"2026-10-13T15:15:00Z","v":67736,"vw":4.014315},{"c":4.03,"h":4.03,"l":3.995,"n":675,"o":4.01,"t":"2026-10-13T15:30:00Z","v":104634,"vw":4.005819},{"c":4.055,"h":4.055,"l":4.0213,"n":177,"o":4.03,"t":"2026-10-13T15:45:00Z","v":33599,"vw":4.038667},{"c":4.055,"h":4.065,"l":4.04,"n":187,"o":4.055,"t":"2026-10-13T16:00:00Z","v":16588,"vw":4.054523},{"c":4.06,"h":4.0699,"l":4.045,"n":143,"o":4.055,"t":"2026-10-13T16:15:00Z","v":16846,"vw":4.059033},{"c":4.065,"h":4.065,"l":4.055,"n":198,"o":4.065,"t":"2026-10-13T16:30:00Z","v":15706,"vw":4.059982},{"c":4.065,"h":4.075,"l":4.055,"n":156,"o":4.065,"t":"2026-10-13T16:45:00Z","v":18173,"vw":4.069874},{"c":4.05,"h":4.075,"l":4.045,"n":214,"o":4.06,"t":"2026-10-13T17:00:00Z","v":16492,"vw":4.060682},{"c":4.055,"h":4.06,"l":4.04,"n":156,"o":4.05,"t":"2026-10-13T17:15:00Z","v":10109,"vw":4.0517},{"c":4.045,"h":4.055,"l":4.04,"n":251,"o":4.055,"t":"2026-10-13T17:30:00Z","v":13184,"vw":4.048776},{"c":4.045,"h":4.05,"l":4.03,"n":289,"o":4.04,"t":"2026-10-13T17:45:00Z","v":29931,"vw":4.039155},{"c":4.075,"h":4.075,"l":4.04,"n":289,"o":4.05,"t":"2026-10-13T18:00:00Z","v":23150,"vw":4.057757},{"c":4.11,"h":4.11,"l":4.075,"n":330,"o":4.075,"t":"2026-10-13T18:15:00Z","v":36555,"vw":4.086566},{"c":4.1,"h":4.105,"l":4.1,"n":187,"o":4.1027,"t":"2026-10-13T18:30:00Z","v":13893,"vw":4.101899},{"c":4.085,"h":4.105,"l":4.085,"n":280,"o":4.1,"t":"2026-10-13T18:45:00Z","v":24825,"vw":4.096566},{"c":4.09,"h":4.0999,"l":4.07,"n":352,"o":4.085,"t":"2026-10-13T19:00:00Z","v":61494,"vw":4.082563},{"c":4.08,"h":4.095,"l":4.08,"n":218,"o":4.095,"t":"2026-10-13T19:15:00Z","v":20175,"vw":4.088629},{"c":4.09,"h":4.1,"l":4.07,"n":584,"o":4.085,"t":"2026-10-13T19:30:00Z","v":52007,"vw":4.085378},{"c":4.05,"h":4.0913,"l":4.05,"n":1258,"o":4.0913,"t":"2026-10-13T19:45:00Z","v":137572,"vw":4.071921},{"c":4.07,"h":4.07,"l":4.05,"n":16,"o":4.05,"t":"2026-10-13T20:00:00Z","v":195870,"vw":4.050652},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-13T20:15:00Z","v":27936,"vw":4.05},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-14T13:00:00Z","v":248,"vw":4},{"c":4,"h":4.09,"l":3.93,"n":804,"o":4.01,"t":"2026-10-14T13:30:00Z","v":174325,"vw":3.991811},{"c":4,"h":4.04,"l":3.995,"n":320,"o":4,"t":"2026-10-14T13:45:00Z","v":34531,"vw":4.024207},{"c":3.995,"h":4.025,"l":3.995,"n":349,"o":4,"t":"2026-10-14T14:00:00Z","v":42501,"vw":4.006793},{"c":4.0578,"h":4.0578,"l":4,"n":260,"o":4,"t":"2026-10-14T14:15:00Z","v":28028,"vw":4.031783},{"c":4.075,"h":4.095,"l":4.04,"n":406,"o":4.05,"t":"2026-10-14T14:30:00Z","v":42211,"vw":4.061507},{"c":4,"h":4.075,"l":4,"n":208,"o":4.075,"t":"2026-10-14T14:45:00Z","v":27881,"vw":4.028427},{"c":3.96,"h":4,"l":3.945,"n":468,"o":4,"t":"2026-10-14T15:00:00Z","v":63755,"vw":3.979451},{"c":3.955,"h":3.9792,"l":3.95,"n":238,"o":3.96,"t":"2026-10-14T15:15:00Z","v":24864,"vw":3.966418},{"c":4,"h":4.005,"l":3.925,"n":756,"o":3.9599,"t":"2026-10-14T15:30:00Z","v":120696,"vw":3.977807},{"c":3.985,"h":4.015,"l":3.97,"n":660,"o":4,"t":"2026-10-14T15:45:00Z","v":97161,"vw":3.989351},{"c":3.92,"h":3.985,"l":3.92,"n":228,"o":3.985,"t":"2026-10-14T16:00:00Z","v":56320,"vw":3.961893},{"c":3.945,"h":3.955,"l":3.925,"n":322,"o":3.93,"t":"2026-10-14T16:15:00Z","v":37207,"vw":3.936097},{"c":3.975,"h":3.985,"l":3.93,"n":481,"o":3.94,"t":"2026-10-14T16:30:00Z","v":67771,"vw":3.967037},{"c":3.985,"h":3.985,"l":3.97,"n":195,"o":3.98,"t":"2026-10-14T16:45:00Z","v":23156,"vw":3.975888},{"c":4.005,"h":4.01,"l":3.99,"n":215,"o":3.99,"t":"2026-10-14T17:00:00Z","v":26026,"vw":3.997609},{"c":3.98,"h":4.01,"l":3.98,"n":184,"o":4.005,"t":"2026-10-14T17:15:00Z","v":27132,"vw":3.996051},{"c":3.995,"h":3.9988,"l":3.985,"n":246,"o":3.985,"t":"2026-10-14T17:30:00Z","v":17618,"vw":3.991301},{"c":4.025,"h":4.025,"l":3.985,"n":248,"o":3.99,"t":"2026-10-14T17:45:00Z","v":21768,"vw":4.003936},{"c":4.02,"h":4.035,"l":4.015,"n":235,"o":4.025,"t":"2026-10-14T18:00:00Z","v":12315,"vw":4.024661},{"c":4.02,"h":4.03,"l":4.015,"n":225,"o":4.03,"t":"2026-10-14T18:15:00Z","v":12443,"vw":4.023788},{"c":4.0188,"h":4.025,"l":4.01,"n":280,"o":4.02,"t":"2026-10-14T18:30:00Z","v":11885,"vw":4.020901},{"c":3.98,"h":4.02,"l":3.975,"n":579,"o":4.0111,"t":"2026-10-14T18:45:00Z","v":68731,"vw":4.002731},{"c":3.955,"h":3.98,"l":3.95,"n":781,"o":3.98,"t":"2026-10-14T19:00:00Z","v":151246,"vw":3.970433},{"c":3.945,"h":3.969,"l":3.94,"n":395,"o":3.955,"t":"2026-10-14T19:15:00Z","v":76029,"vw":3.948458},{"c":3.9,"h":3.945,"l":3.9,"n":609,"o":3.945,"t":"2026-10-14T19:30:00Z","v":64634,"vw":3.921277},{"c":3.95,"h":3.95,"l":3.885,"n":1639,"o":3.9,"t":"2026-10-14T19:45:00Z","v":215466,"vw":3.923434},{"c":3.93,"h":3.93,"l":3.93,"n":15,"o":3.93,"t":"2026-10-14T20:00:00Z","v":175419,"vw":3.93},{"c":3.8835,"h":3.95,"l":3.8835,"n":2,"o":3.95,"t":"2026-10-14T23:15:00Z","v":800,"vw":3.931713},{"c":3.97,"h":4.04,"l":3.94,"n":715,"o":3.99,"t":"2026-10-15T13:30:00Z","v":153916,"vw":3.990507},{"c":3.985,"h":3.99,"l":3.95,"n":389,"o":3.985,"t":"2026-10-15T13:45:00Z","v":52666,"vw":3.973961},{"c":4.005,"h":4.035,"l":3.985,"n":667,"o":3.985,"t":"2026-10-15T14:00:00Z","v":75387,"vw":4.012836},{"c":3.98,"h":4.02,"l":3.955,"n":428,"o":4.005,"t":"2026-10-15T14:15:00Z","v":60126,"vw":3.981604},{"c":4.02,"h":4.04,"l":3.9773,"n":673,"o":3.985,"t":"2026-10-15T14:30:00Z","v":90512,"vw":4.00527},{"c":3.995,"h":4.03,"l":3.98,"n":611,"o":4.03,"t":"2026-10-15T14:45:00Z","v":80067,"vw":4.002893},{"c":3.985,"h":3.995,"l":3.975,"n":447,"o":3.99,"t":"2026-10-15T15:00:00Z","v":58509,"vw":3.985265},{"c":4.025,"h":4.05,"l":3.965,"n":578,"o":3.99,"t":"2026-10-15T15:15:00Z","v":85561,"vw":4.009068},{"c":4.05,"h":4.065,"l":4,"n":785,"o":4.02,"t":"2026-10-15T15:30:00Z","v":110198,"vw":4.035922},{"c":4.01,"h":4.06,"l":4.01,"n":761,"o":4.05,"t":"2026-10-15T15:45:00Z","v":106497,"vw":4.030705},{"c":4.015,"h":4.03,"l":4,"n":499,"o":4.015,"t":"2026-10-15T16:00:00Z","v":73023,"vw":4.015983},{"c":4.09,"h":4.09,"l":4.015,"n":185,"o":4.015,"t":"2026-10-15T16:15:00Z","v":24937,"vw":4.060683},{"c":4.045,"h":4.0901,"l":4.025,"n":434,"o":4.0901,"t":"2026-10-15T16:30:00Z","v":79447,"vw":4.044539},{"c":4.0599,"h":4.0599,"l":4.03,"n":305,"o":4.045,"t":"2026-10-15T16:45:00Z","v":41226,"vw":4.037986},{"c":4.045,"h":4.07,"l":4.04,"n":372,"o":4.06,"t":"2026-10-15T17:00:00Z","v":54351,"vw":4.05598},{"c":4.05,"h":4.055,"l":4.04,"n":253,"o":4.045,"t":"2026-10-15T17:15:00Z","v":25459,"vw":4.047665},{"c":4.065,"h":4.065,"l":4.035,"n":461,"o":4.05,"t":"2026-10-15T17:30:00Z","v":70497,"vw":4.048898},{"c":4.05,"h":4.07,"l":4.05,"n":184,"o":4.0695,"t":"2026-10-15T17:45:00Z","v":30347,"vw":4.065129},{"c":4.06,"h":4.065,"l":4.03,"n":531,"o":4.05,"t":"2026-10-15T18:00:00Z","v":87332,"vw":4.048285},{"c":4.045,"h":4.066871,"l":4.03,"n":548,"o":4.06,"t":"2026-10-15T18:15:00Z","v":77723,"vw":4.050662},{"c":4.04,"h":4.0599,"l":4.03,"n":635,"o":4.04,"t":"2026-10-15T18:30:00Z","v":108654,"vw":4.043534},{"c":4.04,"h":4.045,"l":4.03,"n":218,"o":4.04,"t":"2026-10-15T18:45:00Z","v":28684,"vw":4.037813},{"c":4.03,"h":4.06,"l":4.02,"n":604,"o":4.05,"t":"2026-10-15T19:00:00Z","v":68113,"vw":4.037128},{"c":4.045,"h":4.07,"l":4.03,"n":460,"o":4.035,"t":"2026-10-15T19:15:00Z","v":64787,"vw":4.048096},{"c":4.09,"h":4.09,"l":4.04,"n":676,"o":4.04,"t":"2026-10-15T19:30:00Z","v":100810,"vw":4.05458},{"c":4.055,"h":4.095,"l":4.05,"n":1535,"o":4.085,"t":"2026-10-15T19:45:00Z","v":199183,"vw":4.07547},{"c":4.07,"h":4.07,"l":4.07,"n":14,"o":4.07,"t":"2026-10-15T20:00:00Z","v":206932,"vw":4.07},{"c":4.016,"h":4.08,"l":3.995,"n":466,"o":4.08,"t":"2026-10-16T13:30:00Z","v":91276,"vw":4.016285},{"c":4.04,"h":4.046,"l":4,"n":322,"o":4.02,"t":"2026-10-16T13:45:00Z","v":13038,"vw":4.021311},{"c":4.055,"h":4.06,"l":4.04,"n":781,"o":4.046,"t":"2026-10-16T14:00:00Z","v":71891,"vw":4.050114},{"c":4.03,"h":4.055,"l":4.025,"n":564,"o":4.055,"t":"2026-10-16T14:15:00Z","v":49266,"vw":4.037402},{"c":4.055,"h":4.07,"l":4.02,"n":754,"o":4.03,"t":"2026-10-16T14:30:00Z","v":86964,"vw":4.049925},{"c":4.05,"h":4.065,"l":4.045,"n":340,"o":4.055,"t":"2026-10-16T14:45:00Z","v":31327,"vw":4.05232},{"c":4.015,"h":4.055,"l":4.01,"n":420,"o":4.055,"t":"2026-10-16T15:00:00Z","v":35042,"vw":4.036333},{"c":3.935,"h":4.01,"l":3.93,"n":703,"o":4.01,"t":"2026-10-16T15:15:00Z","v":74015,"vw":3.984222},{"c":3.9,"h":3.95,"l":3.89,"n":638,"o":3.932,"t":"2026-10-16T15:30:00Z","v":55537,"vw":3.912938},{"c":3.85,"h":3.9,"l":3.84,"n":392,"o":3.895,"t":"2026-10-16T15:45:00Z","v":42582,"vw":3.865139},{"c":3.855,"h":3.87,"l":3.8101,"n":978,"o":3.84,"t":"2026-10-16T16:00:00Z","v":115361,"vw":3.84137},{"c":3.855,"h":3.86,"l":3.84,"n":555,"o":3.86,"t":"2026-10-16T16:15:00Z","v":82297,"vw":3.850739},{"c":3.87,"h":3.885,"l":3.85,"n":176,"o":3.85,"t":"2026-10-16T16:30:00Z","v":13120,"vw":3.871399},{"c":3.875,"h":3.895,"l":3.865,"n":267,"o":3.87,"t":"2026-10-16T16:45:00Z","v":18894,"vw":3.881667},{"c":3.865,"h":3.895,"l":3.865,"n":227,"o":3.88,"t":"2026-10-16T17:00:00Z","v":11544,"vw":3.88098},{"c":3.875,"h":3.9,"l":3.87,"n":305,"o":3.87,"t":"2026-10-16T17:15:00Z","v":29162,"vw":3.877779},{"c":3.94,"h":3.94,"l":3.88,"n":532,"o":3.88,"t":"2026-10-16T17:30:00Z","v":45499,"vw":3.910796},{"c":3.92,"h":3.99,"l":3.91,"n":674,"o":3.94,"t":"2026-10-16T17:45:00Z","v":107401,"vw":3.964569},{"c":3.915,"h":3.94,"l":3.875,"n":985,"o":3.915,"t":"2026-10-16T18:00:00Z","v":113431,"vw":3.898987},{"c":3.9099,"h":3.94,"l":3.9,"n":647,"o":3.915,"t":"2026-10-16T18:15:00Z","v":93719,"vw":3.912633},{"c":3.915,"h":3.94,"l":3.895,"n":776,"o":3.91,"t":"2026-10-16T18:30:00Z","v":157476,"vw":3.907868},{"c":3.925,"h":3.925,"l":3.895,"n":451,"o":3.915,"t":"2026-10-16T18:45:00Z","v":65728,"vw":3.905609},{"c":3.915,"h":3.93,"l":3.88,"n":818,"o":3.925,"t":"2026-10-16T19:00:00Z","v":209056,"vw":3.899022},{"c":3.98,"h":3.985,"l":3.915,"n":625,"o":3.915,"t":"2026-10-16T19:15:00Z","v":106211,"vw":3.959574},{"c":3.995,"h":4.015,"l":3.98,"n":1031,"o":3.98,"t":"2026-10-16T19:30:00Z","v":163189,"vw":3.991642},{"c":4.01,"h":4.03,"l":3.97,"n":1728,"o":3.995,"t":"2026-10-16T19:45:00Z","v":178367,"vw":3.999653},{"c":4.02,"h":4.02,"l":4.02,"n":18,"o":4.02,"t":"2026-10-16T20:00:00Z","v":262918,"vw":4.02},{"c":4.0892,"h":4.0892,"l":4.0892,"n":3,"o":4.0892,"t":"2026-10-19T11:00:00Z","v":200,"vw":4.0892},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-19T12:00:00Z","v":100,"vw":4.065},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T12:15:00Z","v":100,"vw":4.07},{"c":4.0601,"h":4.068,"l":4.06,"n":4,"o":4.06,"t":"2026-10-19T13:15:00Z","v":4000,"vw":4.062025},{"c":4.015,"h":4.09,"l":4,"n":847,"o":4.07,"t":"2026-10-19T13:30:00Z","v":191079,"vw":4.036419},{"c":4.08,"h":4.09,"l":4.02,"n":321,"o":4.02,"t":"2026-10-19T13:45:00Z","v":27259,"vw":4.05429},{"c":4.125,"h":4.13,"l":4.07,"n":992,"o":4.07,"t":"2026-10-19T14:00:00Z","v":170492,"vw":4.101166},{"c":4.13,"h":4.14,"l":4.115,"n":289,"o":4.13,"t":"2026-10-19T14:15:00Z","v":19942,"vw":4.126526},{"c":4.165,"h":4.165,"l":4.095,"n":592,"o":4.125,"t":"2026-10-19T14:30:00Z","v":82618,"vw":4.127978},{"c":4.1999,"h":4.2251,"l":4.165,"n":275,"o":4.165,"t":"2026-10-19T14:45:00Z","v":47234,"vw":4.20283},{"c":4.25,"h":4.25,"l":4.2,"n":241,"o":4.2,"t":"2026-10-19T15:00:00Z","v":22989,"vw":4.228541},{"c":4.265,"h":4.285,"l":4.24,"n":248,"o":4.25,"t":"2026-10-19T15:15:00Z","v":19479,"vw":4.265719},{"c":4.28,"h":4.29,"l":4.27,"n":246,"o":4.27,"t":"2026-10-19T15:30:00Z","v":18165,"vw":4.280567},{"c":4.235,"h":4.285,"l":4.235,"n":378,"o":4.285,"t":"2026-10-19T15:45:00Z","v":30988,"vw":4.257247},{"c":4.23,"h":4.245,"l":4.2209,"n":250,"o":4.24,"t":"2026-10-19T16:00:00Z","v":36574,"vw":4.232967},{"c":4.265,"h":4.265,"l":4.225,"n":234,"o":4.23,"t":"2026-10-19T16:15:00Z","v":19830,"vw":4.244422},{"c":4.28,"h":4.29,"l":4.255,"n":195,"o":4.26,"t":"2026-10-19T16:30:00Z","v":18483,"vw":4.277076},{"c":4.262,"h":4.28,"l":4.26,"n":193,"o":4.28,"t":"2026-10-19T16:45:00Z","v":17760,"vw":4.268042},{"c":4.26,"h":4.275,"l":4.255,"n":190,"o":4.26,"t":"2026-10-19T17:00:00Z","v":17969,"vw":4.262618},{"c":4.28,"h":4.285,"l":4.26,"n":172,"o":4.26,"t":"2026-10-19T17:15:00Z","v":13177,"vw":4.27374},{"c":4.245,"h":4.2809,"l":4.24,"n":321,"o":4.28,"t":"2026-10-19T17:30:00Z","v":39130,"vw":4.257629},{"c":4.235,"h":4.245,"l":4.22,"n":331,"o":4.245,"t":"2026-10-19T17:45:00Z","v":23979,"vw":4.231754},{"c":4.215,"h":4.235,"l":4.215,"n":164,"o":4.235,"t":"2026-10-19T18:00:00Z","v":11003,"vw":4.227275},{"c":4.19,"h":4.21,"l":4.18,"n":287,"o":4.21,"t":"2026-10-19T18:15:00Z","v":42958,"vw":4.18762},{"c":4.185,"h":4.205,"l":4.185,"n":261,"o":4.19,"t":"2026-10-19T18:30:00Z","v":19325,"vw":4.192864},{"c":4.185,"h":4.2,"l":4.175,"n":306,"o":4.19,"t":"2026-10-19T18:45:00Z","v":30838,"vw":4.185565},{"c":4.28,"h":4.28,"l":4.18,"n":435,"o":4.185,"t":"2026-10-19T19:00:00Z","v":63094,"vw":4.226532},{"c":4.28,"h":4.29,"l":4.255,"n":502,"o":4.275,"t":"2026-10-19T19:15:00Z","v":76158,"vw":4.273736},{"c":4.28,"h":4.29,"l":4.275,"n":468,"o":4.28,"t":"2026-10-19T19:30:00Z","v":48095,"vw":4.282714},{"c":4.235,"h":4.32,"l":4.23,"n":1696,"o":4.28,"t":"2026-10-19T19:45:00Z","v":226517,"vw":4.264235},{"c":4.23,"h":4.23,"l":4.23,"n":16,"o":4.23,"t":"2026-10-19T20:00:00Z","v":161129,"vw":4.23},{"c":4.335,"h":4.34,"l":4.24,"n":870,"o":4.25,"t":"2026-10-20T13:30:00Z","v":120949,"vw":4.283804},{"c":4.335,"h":4.36,"l":4.33,"n":153,"o":4.3398,"t":"2026-10-20T13:45:00Z","v":31777,"vw":4.344606},{"c":4.35,"h":4.36,"l":4.32,"n":194,"o":4.35,"t":"2026-10-20T14:00:00Z","v":15556,"vw":4.339044},{"c":4.335,"h":4.41,"l":4.33,"n":424,"o":4.35,"t":"2026-10-20T14:15:00Z","v":47634,"vw":4.379532},{"c":4.42,"h":4.42,"l":4.33,"n":449,"o":4.33,"t":"2026-10-20T14:30:00Z","v":47731,"vw":4.374508},{"c":4.41,"h":4.44,"l":4.39,"n":445,"o":4.43,"t":"2026-10-20T14:45:00Z","v":87835,"vw":4.408046},{"c":4.365,"h":4.43,"l":4.365,"n":479,"o":4.42,"t":"2026-10-20T15:00:00Z","v":49895,"vw":4.407691},{"c":4.345,"h":4.37,"l":4.335,"n":353,"o":4.37,"t":"2026-10-20T15:15:00Z","v":35084,"vw":4.356745},{"c":4.315,"h":4.35,"l":4.315,"n":203,"o":4.345,"t":"2026-10-20T15:30:00Z","v":17618,"vw":4.334839},{"c":4.285,"h":4.335,"l":4.285,"n":294,"o":4.315,"t":"2026-10-20T15:45:00Z","v":21328,"vw":4.315924},{"c":4.265,"h":4.29,"l":4.25,"n":344,"o":4.285,"t":"2026-10-20T16:00:00Z","v":32251,"vw":4.268972},{"c":4.285,"h":4.285,"l":4.265,"n":274,"o":4.27,"t":"2026-10-20T16:15:00Z","v":29444,"vw":4.276537},{"c":4.275,"h":4.295,"l":4.275,"n":182,"o":4.285,"t":"2026-10-20T16:30:00Z","v":14347,"vw":4.286681},{"c":4.265,"h":4.28,"l":4.26,"n":136,"o":4.275,"t":"2026-10-20T16:45:00Z","v":11595,"vw":4.267315},{"c":4.27,"h":4.275,"l":4.255,"n":330,"o":4.265,"t":"2026-10-20T17:00:00Z","v":27887,"vw":4.264656},{"c":4.285,"h":4.29,"l":4.275,"n":132,"o":4.28,"t":"2026-10-20T17:15:00Z","v":12851,"vw":4.281078},{"c":4.3,"h":4.33,"l":4.285,"n":408,"o":4.285,"t":"2026-10-20T17:30:00Z","v":38320,"vw":4.301584},{"c":4.28,"h":4.32,"l":4.27,"n":542,"o":4.295,"t":"2026-10-20T17:45:00Z","v":53975,"vw":4.291826},{"c":4.305,"h":4.31,"l":4.275,"n":407,"o":4.2788,"t":"2026-10-20T18:00:00Z","v":34406,"vw":4.293963},{"c":4.265,"h":4.305,"l":4.265,"n":550,"o":4.305,"t":"2026-10-20T18:15:00Z","v":50642,"vw":4.288414},{"c":4.255,"h":4.27,"l":4.225,"n":668,"o":4.265,"t":"2026-10-20T18:30:00Z","v":71433,"vw":4.248988},{"c":4.23,"h":4.27,"l":4.23,"n":436,"o":4.255,"t":"2026-10-20T18:45:00Z","v":38193,"vw":4.255711},{"c":4.275,"h":4.285,"l":4.23,"n":386,"o":4.23,"t":"2026-10-20T19:00:00Z","v":46231,"vw":4.251596},{"c":4.31,"h":4.31,"l":4.26,"n":353,"o":4.275,"t":"2026-10-20T19:15:00Z","v":35240,"vw":4.275301},{"c":4.325,"h":4.34,"l":4.305,"n":560,"o":4.305,"t":"2026-10-20T19:30:00Z","v":54777,"vw":4.322845},{"c":4.305,"h":4.33,"l":4.25,"n":2708,"o":4.325,"t":"2026-10-20T19:45:00Z","v":331222,"vw":4.29405},{"c":4.29,"h":4.29,"l":4.29,"n":12,"o":4.29,"t":"2026-10-20T20:00:00Z","v":174791,"vw":4.29},{"c":4.395,"h":4.405,"l":4.3,"n":238,"o":4.32,"t":"2026-10-21T13:30:00Z","v":39142,"vw":4.343967},{"c":4.345,"h":4.42,"l":4.345,"n":497,"o":4.4,"t":"2026-10-21T13:45:00Z","v":58000,"vw":4.391232},{"c":4.31,"h":4.355,"l":4.28,"n":407,"o":4.35,"t":"2026-10-21T14:00:00Z","v":48754,"vw":4.321729},{"c":4.315,"h":4.34,"l":4.305,"n":380,"o":4.31,"t":"2026-10-21T14:15:00Z","v":65094,"vw":4.325102},{"c":4.33,"h":4.345,"l":4.315,"n":268,"o":4.315,"t":"2026-10-21T14:30:00Z","v":24589,"vw":4.327132},{"c":4.315,"h":4.33,"l":4.31,"n":163,"o":4.33,"t":"2026-10-21T14:45:00Z","v":13370,"vw":4.321262},{"c":4.255,"h":4.31,"l":4.255,"n":441,"o":4.31,"t":"2026-10-21T15:00:00Z","v":42243,"vw":4.285457},{"c":4.235,"h":4.27,"l":4.23,"n":448,"o":4.255,"t":"2026-10-21T15:15:00Z","v":36106,"vw":4.252998},{"c":4.23,"h":4.235,"l":4.22,"n":158,"o":4.235,"t":"2026-10-21T15:30:00Z","v":12729,"vw":4.229139},{"c":4.21,"h":4.24,"l":4.21,"n":276,"o":4.225,"t":"2026-10-21T15:45:00Z","v":23562,"vw":4.227886},{"c":4.235,"h":4.25,"l":4.205,"n":266,"o":4.215,"t":"2026-10-21T16:00:00Z","v":22617,"vw":4.226178},{"c":4.225,"h":4.235,"l":4.215,"n":153,"o":4.235,"t":"2026-10-21T16:15:00Z","v":17036,"vw":4.224748},{"c":4.23,"h":4.255,"l":4.2224,"n":374,"o":4.225,"t":"2026-10-21T16:30:00Z","v":35902,"vw":4.237864},{"c":4.245,"h":4.25,"l":4.23,"n":219,"o":4.23,"t":"2026-10-21T16:45:00Z","v":16560,"vw":4.239441},{"c":4.235,"h":4.245,"l":4.23,"n":147,"o":4.245,"t":"2026-10-21T17:00:00Z","v":13220,"vw":4.236259},{"c":4.22,"h":4.245,"l":4.205,"n":276,"o":4.2363,"t":"2026-10-21T17:15:00Z","v":24700,"vw":4.226043},{"c":4.24,"h":4.24,"l":4.22,"n":201,"o":4.22,"t":"2026-10-21T17:30:00Z","v":21471,"vw":4.228234},{"c":4.23,"h":4.24,"l":4.22,"n":173,"o":4.24,"t":"2026-10-21T17:45:00Z","v":13167,"vw":4.231377},{"c":4.24,"h":4.24,"l":4.22,"n":259,"o":4.22,"t":"2026-10-21T18:00:00Z","v":17339,"vw":4.232168},{"c":4.235,"h":4.25,"l":4.235,"n":126,"o":4.235,"t":"2026-10-21T18:15:00Z","v":8706,"vw":4.240109},{"c":4.2412,"h":4.25,"l":4.23,"n":192,"o":4.235,"t":"2026-10-21T18:30:00Z","v":14335,"vw":4.240002},{"c":4.21,"h":4.25,"l":4.21,"n":271,"o":4.25,"t":"2026-10-21T18:45:00Z","v":26988,"vw":4.228944},{"c":4.195,"h":4.215,"l":4.19,"n":291,"o":4.215,"t":"2026-10-21T19:00:00Z","v":25504,"vw":4.204211},{"c":4.205,"h":4.21,"l":4.18,"n":518,"o":4.195,"t":"2026-10-21T19:15:00Z","v":55713,"vw":4.195428},{"c":4.175,"h":4.205,"l":4.175,"n":363,"o":4.205,"t":"2026-10-21T19:30:00Z","v":40244,"vw":4.194482},{"c":4.175,"h":4.1954,"l":4.165,"n":1278,"o":4.18,"t":"2026-10-21T19:45:00Z","v":148598,"vw":4.178862},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-21T20:00:00Z","v":135279,"vw":4.18},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-22T11:30:00Z","v":305,"vw":4.3},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-10-22T13:15:00Z","v":1000,"vw":4.16},{"c":4.27,"h":4.275,"l":4.13,"n":208,"o":4.13,"t":"2026-10-22T13:30:00Z","v":27359,"vw":4.205818},{"c":4.31,"h":4.31,"l":4.24,"n":447,"o":4.275,"t":"2026-10-22T13:45:00Z","v":40516,"vw":4.2732},{"c":4.225,"h":4.31,"l":4.22,"n":436,"o":4.305,"t":"2026-10-22T14:00:00Z","v":47235,"vw":4.258881},{"c":4.215,"h":4.235,"l":4.21,"n":499,"o":4.225,"t":"2026-10-22T14:15:00Z","v":36140,"vw":4.221766},{"c":4.25,"h":4.25,"l":4.19,"n":477,"o":4.215,"t":"2026-10-22T14:30:00Z","v":45741,"vw":4.216},{"c":4.255,"h":4.265,"l":4.22,"n":328,"o":4.245,"t":"2026-10-22T14:45:00Z","v":30189,"vw":4.241657},{"c":4.245,"h":4.28,"l":4.245,"n":469,"o":4.255,"t":"2026-10-22T15:00:00Z","v":49104,"vw":4.265591},{"c":4.265,"h":4.275,"l":4.245,"n":273,"o":4.245,"t":"2026-10-22T15:15:00Z","v":19595,"vw":4.26489},{"c":4.265,"h":4.3,"l":4.26,"n":507,"o":4.265,"t":"2026-10-22T15:30:00Z","v":60602,"vw":4.274953},{"c":4.285,"h":4.29,"l":4.265,"n":276,"o":4.265,"t":"2026-10-22T15:45:00Z","v":24112,"vw":4.276844},{"c":4.25,"h":4.285,"l":4.25,"n":159,"o":4.285,"t":"2026-10-22T16:00:00Z","v":15190,"vw":4.274164},{"c":4.245,"h":4.255,"l":4.24,"n":301,"o":4.25,"t":"2026-10-22T16:15:00Z","v":27023,"vw":4.248068},{"c":4.315,"h":4.345,"l":4.23,"n":813,"o":4.2473,"t":"2026-10-22T16:30:00Z","v":91431,"vw":4.282385},{"c":4.285,"h":4.34,"l":4.285,"n":600,"o":4.31,"t":"2026-10-22T16:45:00Z","v":89303,"vw":4.308453},{"c":4.295,"h":4.31,"l":4.27,"n":426,"o":4.285,"t":"2026-10-22T17:00:00Z","v":51012,"vw":4.295291},{"c":4.34,"h":4.345,"l":4.29,"n":400,"o":4.295,"t":"2026-10-22T17:15:00Z","v":42880,"vw":4.306738},{"c":4.345,"h":4.35,"l":4.305,"n":402,"o":4.34,"t":"2026-10-22T17:30:00Z","v":65788,"vw":4.327726},{"c":4.335,"h":4.355,"l":4.33,"n":338,"o":4.35,"t":"2026-10-22T17:45:00Z","v":37487,"vw":4.342007},{"c":4.295,"h":4.335,"l":4.295,"n":371,"o":4.335,"t":"2026-10-22T18:00:00Z","v":54363,"vw":4.311464},{"c":4.275,"h":4.315,"l":4.27,"n":411,"o":4.295,"t":"2026-10-22T18:15:00Z","v":44374,"vw":4.298008},{"c":4.28,"h":4.295,"l":4.25,"n":375,"o":4.275,"t":"2026-10-22T18:30:00Z","v":64613,"vw":4.268892},{"c":4.265,"h":4.285,"l":4.265,"n":275,"o":4.28,"t":"2026-10-22T18:45:00Z","v":26374,"vw":4.273821},{"c":4.32,"h":4.32,"l":4.265,"n":428,"o":4.265,"t":"2026-10-22T19:00:00Z","v":66127,"vw":4.278998},{"c":4.28,"h":4.315,"l":4.275,"n":585,"o":4.315,"t":"2026-10-22T19:15:00Z","v":118151,"vw":4.305961},{"c":4.265,"h":4.29,"l":4.26,"n":435,"o":4.285,"t":"2026-10-22T19:30:00Z","v":52468,"vw":4.277473},{"c":4.31,"h":4.35,"l":4.26,"n":2365,"o":4.265,"t":"2026-10-22T19:45:00Z","v":384441,"vw":4.310636},{"c":4.32,"h":4.32,"l":4.32,"n":17,"o":4.32,"t":"2026-10-22T20:00:00Z","v":171927,"vw":4.32},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-22T20:15:00Z","v":100,"vw":4.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.540532620748315,"strike":6.206966457946886,"iv":2.1728054468779865,"gamma":0.19402109923112404,"theta":-0.017589623103177583,"vega":0.004604312789805188,"rho":0.0009093806106463844,"breakevenPct":59.13912921450945},{"delta":0.45,"premium":0.8419954062704393,"strike":7.4276791222534495,"iv":3.298368752386338,"gamma":0.09950950900683793,"theta":-0.026871864775722457,"vega":0.004684126985132361,"rho":0.0008426742445579506,"breakevenPct":95.03949359726151},{"delta":0.5,"premium":0.9794213432539891,"strike":6.842887901046854,"iv":3.1869490851124915,"gamma":0.0965486481608102,"theta":-0.024920794831589925,"vega":0.004425882425797873,"rho":0.0009021720319137834,"breakevenPct":84.48842557313309},{"delta":0.55,"premium":1.116847280237539,"strike":6.258096679840259,"iv":3.0755294178386445,"gamma":0.09358778731478248,"theta":-0.022969724887457393,"vega":0.004167637866463384,"rho":0.0009616698192696163,"breakevenPct":73.93735754900464},{"delta":0.6,"premium":1.2542732172210889,"strike":5.673305458633664,"iv":2.964109750564798,"gamma":0.09062692646875475,"theta":-0.02101865494332486,"vega":0.003909393307128896,"rho":0.001021167606625449,"breakevenPct":63.38628952487623},{"delta":0.65,"premium":1.3916991542046389,"strike":5.088514237427068,"iv":2.852690083290951,"gamma":0.08766606562272702,"theta":-0.01906758499919233,"vega":0.003651148747794407,"rho":0.001080665393981282,"breakevenPct":52.8352215007478},{"delta":0.7,"premium":1.5291250911881886,"strike":4.503723016220474,"iv":2.7412704160171044,"gamma":0.08470520477669931,"theta":-0.0171165150550598,"vega":0.0033929041884599186,"rho":0.0011401631813371148,"breakevenPct":42.28415347661938},{"delta":0.75,"premium":1.6665510281717386,"strike":3.918931795013878,"iv":2.629850748743258,"gamma":0.08174434393067158,"theta":-0.015165445110927264,"vega":0.00313465962912543,"rho":0.0011996609686929477,"breakevenPct":31.73308545249094},{"delta":0.8,"premium":1.8039769651552886,"strike":3.3341405738072822,"iv":2.518431081469411,"gamma":0.07878348308464386,"theta":-0.013214375166794731,"vega":0.0028764150697909415,"rho":0.0012591587560487807,"breakevenPct":21.182017428362514},{"delta":0.85,"premium":1.9414029021388384,"strike":2.749349352600688,"iv":2.4070114141955643,"gamma":0.07582262223861613,"theta":-0.011263305222662202,"vega":0.0026181705104564527,"rho":0.0013186565434046135,"breakevenPct":10.630949404234102}],"put":[{"delta":0.15,"premium":1.3499832329459764,"strike":2.678691193243026,"iv":6.212371417655906,"gamma":0.04247531408154271,"theta":-0.024758491173503365,"vega":0.0024384276420670106,"rho":-0.0015754366676427806,"breakevenPct":68.66254810620165},{"delta":0.2,"premium":1.31669259240654,"strike":2.9164814828104277,"iv":5.690903335535858,"gamma":0.06675565478206077,"theta":-0.023072515843294047,"vega":0.0026496110427977,"rho":-0.0017191832030960278,"breakevenPct":62.26912994330454},{"delta":0.25,"premium":1.2834019518671038,"strike":3.1542717723778293,"iv":5.169435253415811,"gamma":0.09103599548257883,"theta":-0.02138654051308473,"vega":0.002860794443528389,"rho":-0.0018629297385492753,"breakevenPct":55.87571178040743},{"delta":0.3,"premium":1.2501113113276676,"strike":3.392062061945231,"iv":4.647967171295763,"gamma":0.11531633618309689,"theta":-0.01970056518287541,"vega":0.0030719778442590785,"rho":-0.0020066762740025223,"breakevenPct":49.48229361751031},{"delta":0.35,"premium":1.2168206707882314,"strike":3.629852351512632,"iv":4.126499089175716,"gamma":0.13959667688361493,"theta":-0.018014589852666095,"vega":0.0032831612449897678,"rho":-0.0021504228094557697,"breakevenPct":43.088875454613195},{"delta":0.4,"premium":1.1835300302487952,"strike":3.8676426410800335,"iv":3.6050310070556675,"gamma":0.16387701758413303,"theta":-0.016328614522456774,"vega":0.003494344645720457,"rho":-0.0022941693449090167,"breakevenPct":36.695457291716075},{"delta":0.45,"premium":1.150239389709359,"strike":4.105432930647435,"iv":3.08356292493562,"gamma":0.18815735828465108,"theta":-0.014642639192247455,"vega":0.0037055280464511463,"rho":-0.002437915880362264,"breakevenPct":30.302039128818954},{"delta":0.5,"premium":1.1169487491699228,"strike":4.343223220214837,"iv":2.562094842815572,"gamma":0.21243769898516912,"theta":-0.012956663862038137,"vega":0.003916711447181836,"rho":-0.0025816624158155116,"breakevenPct":23.90862096592184},{"delta":0.55,"premium":1.0836581086304866,"strike":4.581013509782238,"iv":2.040626760695524,"gamma":0.23671803968568722,"theta":-0.011270688531828815,"vega":0.004127894847912525,"rho":-0.0027254089512687586,"breakevenPct":17.515202803024714},{"delta":0.6,"premium":1.0503674680910504,"strike":4.81880379934964,"iv":1.5191586785754767,"gamma":0.26099838038620526,"theta":-0.0095847132016195,"vega":0.004339078248643214,"rho":-0.0028691554867220056,"breakevenPct":11.121784640127608}]},"raw":{"call":[{"delta":0.4,"premium":0.540532620748315,"strike":6.206966457946886,"iv":2.1728054468779865,"gamma":0.19402109923112404,"theta":-0.017589623103177583,"vega":0.004604312789805188,"rho":0.0009093806106463844,"breakevenPct":59.13912921450945},{"delta":0.45,"premium":0.8419954062704393,"strike":7.4276791222534495,"iv":3.298368752386338,"gamma":0.09950950900683793,"theta":-0.026871864775722457,"vega":0.004684126985132361,"rho":0.0008426742445579506,"breakevenPct":95.03949359726151},{"delta":0.5,"premium":0.9794213432539891,"strike":6.842887901046854,"iv":3.1869490851124915,"gamma":0.0965486481608102,"theta":-0.024920794831589925,"vega":0.004425882425797873,"rho":0.0009021720319137834,"breakevenPct":84.48842557313309},{"delta":0.55,"premium":1.116847280237539,"strike":6.258096679840259,"iv":3.0755294178386445,"gamma":0.09358778731478248,"theta":-0.022969724887457393,"vega":0.004167637866463384,"rho":0.0009616698192696163,"breakevenPct":73.93735754900464},{"delta":0.6,"premium":1.2542732172210889,"strike":5.673305458633664,"iv":2.964109750564798,"gamma":0.09062692646875475,"theta":-0.02101865494332486,"vega":0.003909393307128896,"rho":0.001021167606625449,"breakevenPct":63.38628952487623},{"delta":0.65,"premium":1.3916991542046389,"strike":5.088514237427068,"iv":2.852690083290951,"gamma":0.08766606562272702,"theta":-0.01906758499919233,"vega":0.003651148747794407,"rho":0.001080665393981282,"breakevenPct":52.8352215007478},{"delta":0.7,"premium":1.5291250911881886,"strike":4.503723016220474,"iv":2.7412704160171044,"gamma":0.08470520477669931,"theta":-0.0171165150550598,"vega":0.0033929041884599186,"rho":0.0011401631813371148,"breakevenPct":42.28415347661938},{"delta":0.75,"premium":1.6665510281717386,"strike":3.918931795013878,"iv":2.629850748743258,"gamma":0.08174434393067158,"theta":-0.015165445110927264,"vega":0.00313465962912543,"rho":0.0011996609686929477,"breakevenPct":31.73308545249094},{"delta":0.8,"premium":1.8039769651552886,"strike":3.3341405738072822,"iv":2.518431081469411,"gamma":0.07878348308464386,"theta":-0.013214375166794731,"vega":0.0028764150697909415,"rho":0.0012591587560487807,"breakevenPct":21.182017428362514},{"delta":0.85,"premium":1.9414029021388384,"strike":2.749349352600688,"iv":2.4070114141955643,"gamma":0.07582262223861613,"theta":-0.011263305222662202,"vega":0.0026181705104564527,"rho":0.0013186565434046135,"breakevenPct":10.630949404234102}],"put":[{"delta":0.15,"premium":1.3499832329459764,"strike":2.678691193243026,"iv":6.212371417655906,"gamma":0.04247531408154271,"theta":-0.024758491173503365,"vega":0.0024384276420670106,"rho":-0.0015754366676427806,"breakevenPct":68.66254810620165},{"delta":0.2,"premium":1.31669259240654,"strike":2.9164814828104277,"iv":5.690903335535858,"gamma":0.06675565478206077,"theta":-0.023072515843294047,"vega":0.0026496110427977,"rho":-0.0017191832030960278,"breakevenPct":62.26912994330454},{"delta":0.25,"premium":1.2834019518671038,"strike":3.1542717723778293,"iv":5.169435253415811,"gamma":0.09103599548257883,"theta":-0.02138654051308473,"vega":0.002860794443528389,"rho":-0.0018629297385492753,"breakevenPct":55.87571178040743},{"delta":0.3,"premium":1.2501113113276676,"strike":3.392062061945231,"iv":4.647967171295763,"gamma":0.11531633618309689,"theta":-0.01970056518287541,"vega":0.0030719778442590785,"rho":-0.0020066762740025223,"breakevenPct":49.48229361751031},{"delta":0.35,"premium":1.2168206707882314,"strike":3.629852351512632,"iv":4.126499089175716,"gamma":0.13959667688361493,"theta":-0.018014589852666095,"vega":0.0032831612449897678,"rho":-0.0021504228094557697,"breakevenPct":43.088875454613195},{"delta":0.4,"premium":1.1835300302487952,"strike":3.8676426410800335,"iv":3.6050310070556675,"gamma":0.16387701758413303,"theta":-0.016328614522456774,"vega":0.003494344645720457,"rho":-0.0022941693449090167,"breakevenPct":36.695457291716075},{"delta":0.45,"premium":1.150239389709359,"strike":4.105432930647435,"iv":3.08356292493562,"gamma":0.18815735828465108,"theta":-0.014642639192247455,"vega":0.0037055280464511463,"rho":-0.002437915880362264,"breakevenPct":30.302039128818954},{"delta":0.5,"premium":1.1169487491699228,"strike":4.343223220214837,"iv":2.562094842815572,"gamma":0.21243769898516912,"theta":-0.012956663862038137,"vega":0.003916711447181836,"rho":-0.0025816624158155116,"breakevenPct":23.90862096592184},{"delta":0.55,"premium":1.0836581086304866,"strike":4.581013509782238,"iv":2.040626760695524,"gamma":0.23671803968568722,"theta":-0.011270688531828815,"vega":0.004127894847912525,"rho":-0.0027254089512687586,"breakevenPct":17.515202803024714},{"delta":0.6,"premium":1.0503674680910504,"strike":4.81880379934964,"iv":1.5191586785754767,"gamma":0.26099838038620526,"theta":-0.0095847132016195,"vega":0.004339078248643214,"rho":-0.0028691554867220056,"breakevenPct":11.121784640127608}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}