{"symbol":"TCPC","url":"https://intraalpha.com/companies/TCPC","capturedAt":"2026-10-22T23:20:41.087Z","state":"ready","quote":{"symbol":"TCPC","last_price":4.11,"prev_close":4.06,"regular_close":4.11,"change":0.05,"change_pct":1.2315,"regular_change":0.05,"regular_change_pct":1.2315,"extended_change":0,"extended_change_pct":0,"bid":4.01,"ask":4.16,"bid_size":1000,"ask_size":600,"volume":370780,"vwap":4.097521,"open":4.06,"high":4.135,"low":4.022,"close":4.11,"trade_count":2352,"last_trade_at":"2026-10-22T20:00:00.069016828Z","last_quote_at":"2026-10-22T20:56:05.166943165Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","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":"TCPC","fetched_at":"2026-10-22T23:20:39.750726+00:00","name":"BlackRock TCP Capital Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"BlackRock TCP Capital Corp (TCPC) is a prominent business development company that specializes in delivering customized financing solutions to middle-market enterprises across diverse industries. Backed by the extensive investment expertise of BlackRock, TCPC primarily offers senior secured loans and a variety of debt instruments, prioritizing strong risk-adjusted returns and capital preservation. With a proactive investment approach and robust market relationships, the firm effectively maneuvers through changing economic landscapes. Furthermore, TCPC's commitment to consistent dividend distributions positions it as an attractive option for income-focused investors seeking stability and resilience in uncertain market conditions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":340645000,"ebitda":null,"pe_ratio":null,"peg_ratio":0.91,"book_value":6.58,"dividend_per_share":0.84,"dividend_yield":0.205,"eps":-1.28,"revenue_ttm":177038000,"gross_profit_ttm":177038000,"profit_margin":-0.613,"operating_margin_ttm":0.828,"return_on_assets_ttm":0.0548,"return_on_equity_ttm":-0.168,"quarterly_earnings_growth":0.134,"quarterly_revenue_growth":-0.222,"analyst_target_price":4.5,"analyst_number":0,"beta":1.056,"fifty_two_week_high":5.2,"fifty_two_week_low":2.949,"fifty_day_ma":4.053,"two_hundred_day_ma":4.063,"shares_outstanding":83903000,"forward_pe":9.88,"price_to_sales":1.924,"price_to_book":0.616,"ev_to_revenue":413.07,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:39.750726+00:00"},"optionObservedAt":"2026-10-22T19:55:05.530Z","bars":[{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-15T10:55:00Z","v":200,"vw":4.14},{"c":4.0676,"h":4.0676,"l":4.0676,"n":1,"o":4.0676,"t":"2026-10-15T11:05:00Z","v":250,"vw":4.0676},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-15T12:40:00Z","v":1000,"vw":4.08},{"c":4.095,"h":4.095,"l":4.0618,"n":101,"o":4.08,"t":"2026-10-15T13:30:00Z","v":15607,"vw":4.08491},{"c":4.12,"h":4.12,"l":4.095,"n":110,"o":4.1,"t":"2026-10-15T13:35:00Z","v":81656,"vw":4.107467},{"c":4.125,"h":4.1295,"l":4.11,"n":60,"o":4.115,"t":"2026-10-15T13:40:00Z","v":12004,"vw":4.123867},{"c":4.13,"h":4.135,"l":4.125,"n":62,"o":4.125,"t":"2026-10-15T13:45:00Z","v":21547,"vw":4.128481},{"c":4.13,"h":4.14,"l":4.125,"n":85,"o":4.1351,"t":"2026-10-15T13:50:00Z","v":15918,"vw":4.134054},{"c":4.135,"h":4.14,"l":4.125,"n":40,"o":4.125,"t":"2026-10-15T13:55:00Z","v":11215,"vw":4.137132},{"c":4.145,"h":4.15,"l":4.1321,"n":79,"o":4.135,"t":"2026-10-15T14:00:00Z","v":17624,"vw":4.14055},{"c":4.14,"h":4.1451,"l":4.14,"n":15,"o":4.1451,"t":"2026-10-15T14:05:00Z","v":1238,"vw":4.141557},{"c":4.1476,"h":4.15,"l":4.135,"n":50,"o":4.14,"t":"2026-10-15T14:10:00Z","v":7203,"vw":4.139904},{"c":4.145,"h":4.155,"l":4.1418,"n":75,"o":4.15,"t":"2026-10-15T14:15:00Z","v":39794,"vw":4.149951},{"c":4.155,"h":4.16,"l":4.145,"n":103,"o":4.145,"t":"2026-10-15T14:20:00Z","v":33897,"vw":4.150162},{"c":4.145,"h":4.1688,"l":4.145,"n":112,"o":4.16,"t":"2026-10-15T14:25:00Z","v":7471,"vw":4.157034},{"c":4.12,"h":4.145,"l":4.12,"n":206,"o":4.145,"t":"2026-10-15T14:30:00Z","v":46516,"vw":4.130468},{"c":4.13,"h":4.135,"l":4.12,"n":86,"o":4.12,"t":"2026-10-15T14:35:00Z","v":20397,"vw":4.128263},{"c":4.13,"h":4.135,"l":4.125,"n":62,"o":4.13,"t":"2026-10-15T14:40:00Z","v":11119,"vw":4.13},{"c":4.16,"h":4.16,"l":4.125,"n":203,"o":4.13,"t":"2026-10-15T14:45:00Z","v":54018,"vw":4.139816},{"c":4.16,"h":4.165,"l":4.16,"n":29,"o":4.165,"t":"2026-10-15T14:50:00Z","v":7383,"vw":4.162417},{"c":4.165,"h":4.17,"l":4.16,"n":54,"o":4.165,"t":"2026-10-15T14:55:00Z","v":9478,"vw":4.16522},{"c":4.175,"h":4.175,"l":4.16,"n":107,"o":4.165,"t":"2026-10-15T15:00:00Z","v":14411,"vw":4.17149},{"c":4.175,"h":4.175,"l":4.175,"n":13,"o":4.175,"t":"2026-10-15T15:05:00Z","v":2316,"vw":4.175},{"c":4.155,"h":4.175,"l":4.155,"n":87,"o":4.17,"t":"2026-10-15T15:10:00Z","v":10048,"vw":4.168276},{"c":4.16,"h":4.16,"l":4.145,"n":51,"o":4.15,"t":"2026-10-15T15:15:00Z","v":7908,"vw":4.151125},{"c":4.145,"h":4.155,"l":4.145,"n":33,"o":4.155,"t":"2026-10-15T15:20:00Z","v":5949,"vw":4.149629},{"c":4.145,"h":4.15,"l":4.14,"n":32,"o":4.14,"t":"2026-10-15T15:25:00Z","v":2483,"vw":4.146803},{"c":4.13,"h":4.14,"l":4.13,"n":53,"o":4.14,"t":"2026-10-15T15:35:00Z","v":8254,"vw":4.136485},{"c":4.125,"h":4.135,"l":4.115,"n":60,"o":4.135,"t":"2026-10-15T15:40:00Z","v":16219,"vw":4.126165},{"c":4.148,"h":4.148,"l":4.125,"n":78,"o":4.125,"t":"2026-10-15T15:45:00Z","v":18463,"vw":4.139697},{"c":4.145,"h":4.15,"l":4.145,"n":6,"o":4.15,"t":"2026-10-15T15:50:00Z","v":707,"vw":4.147326},{"c":4.145,"h":4.15,"l":4.145,"n":26,"o":4.15,"t":"2026-10-15T15:55:00Z","v":4242,"vw":4.147173},{"c":4.15,"h":4.15,"l":4.1423,"n":38,"o":4.145,"t":"2026-10-15T16:00:00Z","v":8622,"vw":4.148613},{"c":4.155,"h":4.155,"l":4.15,"n":42,"o":4.15,"t":"2026-10-15T16:05:00Z","v":11967,"vw":4.15261},{"c":4.16,"h":4.165,"l":4.155,"n":40,"o":4.155,"t":"2026-10-15T16:10:00Z","v":14349,"vw":4.158168},{"c":4.165,"h":4.165,"l":4.16,"n":11,"o":4.165,"t":"2026-10-15T16:15:00Z","v":1471,"vw":4.16077},{"c":4.165,"h":4.17,"l":4.165,"n":9,"o":4.165,"t":"2026-10-15T16:20:00Z","v":765,"vw":4.167122},{"c":4.17,"h":4.17,"l":4.17,"n":12,"o":4.17,"t":"2026-10-15T16:25:00Z","v":1380,"vw":4.17},{"c":4.17,"h":4.17,"l":4.1602,"n":41,"o":4.1602,"t":"2026-10-15T16:30:00Z","v":18654,"vw":4.162475},{"c":4.18,"h":4.19,"l":4.17,"n":42,"o":4.17,"t":"2026-10-15T16:35:00Z","v":12470,"vw":4.181036},{"c":4.185,"h":4.185,"l":4.18,"n":10,"o":4.185,"t":"2026-10-15T16:40:00Z","v":646,"vw":4.182533},{"c":4.18,"h":4.186,"l":4.18,"n":17,"o":4.18,"t":"2026-10-15T16:45:00Z","v":1998,"vw":4.182623},{"c":4.18,"h":4.1824,"l":4.175,"n":49,"o":4.18,"t":"2026-10-15T16:50:00Z","v":7973,"vw":4.179919},{"c":4.185,"h":4.185,"l":4.1799,"n":37,"o":4.18,"t":"2026-10-15T16:55:00Z","v":10473,"vw":4.181045},{"c":4.19,"h":4.21,"l":4.185,"n":229,"o":4.185,"t":"2026-10-15T17:00:00Z","v":56114,"vw":4.197175},{"c":4.19,"h":4.1997,"l":4.19,"n":32,"o":4.195,"t":"2026-10-15T17:05:00Z","v":9670,"vw":4.196234},{"c":4.195,"h":4.195,"l":4.185,"n":48,"o":4.19,"t":"2026-10-15T17:10:00Z","v":13746,"vw":4.188881},{"c":4.195,"h":4.1963,"l":4.195,"n":15,"o":4.195,"t":"2026-10-15T17:15:00Z","v":1924,"vw":4.195086},{"c":4.195,"h":4.195,"l":4.19,"n":8,"o":4.195,"t":"2026-10-15T17:20:00Z","v":545,"vw":4.193036},{"c":4.195,"h":4.195,"l":4.19,"n":19,"o":4.195,"t":"2026-10-15T17:25:00Z","v":524,"vw":4.193333},{"c":4.195,"h":4.195,"l":4.19,"n":21,"o":4.195,"t":"2026-10-15T17:30:00Z","v":2796,"vw":4.19482},{"c":4.195,"h":4.195,"l":4.1941,"n":18,"o":4.1941,"t":"2026-10-15T17:35:00Z","v":3424,"vw":4.194942},{"c":4.195,"h":4.2,"l":4.19,"n":36,"o":4.195,"t":"2026-10-15T17:40:00Z","v":3411,"vw":4.192764},{"c":4.18,"h":4.195,"l":4.18,"n":30,"o":4.19,"t":"2026-10-15T17:45:00Z","v":3562,"vw":4.18577},{"c":4.18,"h":4.18,"l":4.18,"n":36,"o":4.18,"t":"2026-10-15T17:50:00Z","v":6759,"vw":4.18},{"c":4.185,"h":4.185,"l":4.185,"n":9,"o":4.185,"t":"2026-10-15T17:55:00Z","v":6820,"vw":4.185},{"c":4.19,"h":4.19,"l":4.185,"n":13,"o":4.19,"t":"2026-10-15T18:00:00Z","v":2117,"vw":4.186055},{"c":4.19,"h":4.19,"l":4.18,"n":45,"o":4.19,"t":"2026-10-15T18:05:00Z","v":6482,"vw":4.186546},{"c":4.175,"h":4.19,"l":4.175,"n":63,"o":4.19,"t":"2026-10-15T18:10:00Z","v":7809,"vw":4.180313},{"c":4.175,"h":4.18,"l":4.175,"n":22,"o":4.175,"t":"2026-10-15T18:15:00Z","v":913,"vw":4.178333},{"c":4.175,"h":4.18,"l":4.17,"n":42,"o":4.18,"t":"2026-10-15T18:20:00Z","v":11745,"vw":4.177546},{"c":4.185,"h":4.185,"l":4.175,"n":49,"o":4.175,"t":"2026-10-15T18:25:00Z","v":5446,"vw":4.179723},{"c":4.175,"h":4.185,"l":4.175,"n":41,"o":4.185,"t":"2026-10-15T18:30:00Z","v":5222,"vw":4.180264},{"c":4.17,"h":4.1799,"l":4.17,"n":6,"o":4.175,"t":"2026-10-15T18:35:00Z","v":764,"vw":4.175183},{"c":4.18,"h":4.18,"l":4.175,"n":14,"o":4.175,"t":"2026-10-15T18:40:00Z","v":1099,"vw":4.175625},{"c":4.175,"h":4.175,"l":4.175,"n":3,"o":4.175,"t":"2026-10-15T18:45:00Z","v":214,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":19,"o":4.175,"t":"2026-10-15T18:50:00Z","v":1513,"vw":4.175},{"c":4.175,"h":4.18,"l":4.17,"n":11,"o":4.175,"t":"2026-10-15T18:55:00Z","v":463,"vw":4.175},{"c":4.175,"h":4.18,"l":4.175,"n":17,"o":4.18,"t":"2026-10-15T19:00:00Z","v":566,"vw":4.175983},{"c":4.18,"h":4.18,"l":4.175,"n":18,"o":4.18,"t":"2026-10-15T19:05:00Z","v":1392,"vw":4.177033},{"c":4.175,"h":4.18,"l":4.17,"n":44,"o":4.175,"t":"2026-10-15T19:10:00Z","v":7315,"vw":4.175432},{"c":4.175,"h":4.18,"l":4.17,"n":28,"o":4.18,"t":"2026-10-15T19:15:00Z","v":2129,"vw":4.175926},{"c":4.175,"h":4.18,"l":4.17,"n":38,"o":4.175,"t":"2026-10-15T19:20:00Z","v":5952,"vw":4.174725},{"c":4.185,"h":4.19,"l":4.165,"n":122,"o":4.17,"t":"2026-10-15T19:25:00Z","v":34428,"vw":4.17572},{"c":4.185,"h":4.185,"l":4.18,"n":33,"o":4.185,"t":"2026-10-15T19:30:00Z","v":8462,"vw":4.181669},{"c":4.185,"h":4.19,"l":4.18,"n":68,"o":4.18,"t":"2026-10-15T19:35:00Z","v":26115,"vw":4.186428},{"c":4.185,"h":4.185,"l":4.175,"n":62,"o":4.18,"t":"2026-10-15T19:40:00Z","v":11827,"vw":4.180362},{"c":4.195,"h":4.2,"l":4.185,"n":86,"o":4.185,"t":"2026-10-15T19:45:00Z","v":26745,"vw":4.195987},{"c":4.2,"h":4.2,"l":4.1924,"n":67,"o":4.195,"t":"2026-10-15T19:50:00Z","v":6075,"vw":4.195834},{"c":4.235,"h":4.24,"l":4.195,"n":414,"o":4.195,"t":"2026-10-15T19:55:00Z","v":107779,"vw":4.218836},{"c":4.22,"h":4.23,"l":4.21,"n":18,"o":4.22,"t":"2026-10-15T20:00:00Z","v":51969,"vw":4.220058},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-15T23:40:00Z","v":200,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-16T13:10:00Z","v":1002,"vw":4.23},{"c":4.19,"h":4.24,"l":4.19,"n":335,"o":4.23,"t":"2026-10-16T13:30:00Z","v":13206,"vw":4.218618},{"c":4.16,"h":4.19,"l":4.16,"n":48,"o":4.18,"t":"2026-10-16T13:35:00Z","v":6083,"vw":4.180022},{"c":4.18,"h":4.18,"l":4.15,"n":49,"o":4.16,"t":"2026-10-16T13:40:00Z","v":7541,"vw":4.160841},{"c":4.2,"h":4.2,"l":4.17,"n":46,"o":4.18,"t":"2026-10-16T13:45:00Z","v":9760,"vw":4.190221},{"c":4.19,"h":4.2,"l":4.19,"n":20,"o":4.2,"t":"2026-10-16T13:50:00Z","v":1523,"vw":4.194569},{"c":4.18,"h":4.185,"l":4.18,"n":29,"o":4.18,"t":"2026-10-16T13:55:00Z","v":2583,"vw":4.180256},{"c":4.19,"h":4.19,"l":4.18,"n":46,"o":4.185,"t":"2026-10-16T14:00:00Z","v":3091,"vw":4.187517},{"c":4.195,"h":4.195,"l":4.19,"n":10,"o":4.19,"t":"2026-10-16T14:05:00Z","v":1185,"vw":4.191818},{"c":4.195,"h":4.195,"l":4.19,"n":29,"o":4.195,"t":"2026-10-16T14:10:00Z","v":1769,"vw":4.192937},{"c":4.175,"h":4.19,"l":4.175,"n":68,"o":4.19,"t":"2026-10-16T14:15:00Z","v":5465,"vw":4.180516},{"c":4.185,"h":4.185,"l":4.165,"n":65,"o":4.17,"t":"2026-10-16T14:20:00Z","v":10591,"vw":4.174692},{"c":4.185,"h":4.185,"l":4.18,"n":45,"o":4.185,"t":"2026-10-16T14:25:00Z","v":6692,"vw":4.180555},{"c":4.18,"h":4.185,"l":4.18,"n":25,"o":4.185,"t":"2026-10-16T14:30:00Z","v":1500,"vw":4.183182},{"c":4.185,"h":4.185,"l":4.18,"n":23,"o":4.185,"t":"2026-10-16T14:35:00Z","v":2638,"vw":4.184796},{"c":4.175,"h":4.185,"l":4.17,"n":38,"o":4.185,"t":"2026-10-16T14:40:00Z","v":9755,"vw":4.17948},{"c":4.175,"h":4.175,"l":4.175,"n":13,"o":4.175,"t":"2026-10-16T14:45:00Z","v":381,"vw":4.175},{"c":4.17,"h":4.175,"l":4.17,"n":68,"o":4.1712,"t":"2026-10-16T14:50:00Z","v":12861,"vw":4.171002},{"c":4.17,"h":4.17,"l":4.165,"n":34,"o":4.17,"t":"2026-10-16T14:55:00Z","v":6001,"vw":4.169873},{"c":4.175,"h":4.175,"l":4.17,"n":15,"o":4.17,"t":"2026-10-16T15:00:00Z","v":2317,"vw":4.174556},{"c":4.185,"h":4.185,"l":4.175,"n":72,"o":4.175,"t":"2026-10-16T15:05:00Z","v":15813,"vw":4.177894},{"c":4.185,"h":4.185,"l":4.175,"n":46,"o":4.18,"t":"2026-10-16T15:10:00Z","v":8574,"vw":4.180149},{"c":4.18,"h":4.185,"l":4.18,"n":36,"o":4.185,"t":"2026-10-16T15:15:00Z","v":3300,"vw":4.18212},{"c":4.175,"h":4.18,"l":4.175,"n":15,"o":4.18,"t":"2026-10-16T15:20:00Z","v":2755,"vw":4.178837},{"c":4.1803,"h":4.185,"l":4.175,"n":25,"o":4.175,"t":"2026-10-16T15:25:00Z","v":2740,"vw":4.179133},{"c":4.1888,"h":4.1888,"l":4.1888,"n":1,"o":4.1888,"t":"2026-10-16T15:30:00Z","v":200,"vw":4.1888},{"c":4.185,"h":4.185,"l":4.185,"n":5,"o":4.185,"t":"2026-10-16T15:35:00Z","v":272,"vw":4.185},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-16T15:40:00Z","v":179,"vw":4.18},{"c":4.18,"h":4.1801,"l":4.175,"n":14,"o":4.18,"t":"2026-10-16T15:45:00Z","v":4682,"vw":4.179828},{"c":4.18,"h":4.182,"l":4.18,"n":54,"o":4.18,"t":"2026-10-16T15:50:00Z","v":8119,"vw":4.180197},{"c":4.17,"h":4.17,"l":4.17,"n":10,"o":4.17,"t":"2026-10-16T15:55:00Z","v":245,"vw":4.17},{"c":4.17,"h":4.1799,"l":4.16,"n":22,"o":4.17,"t":"2026-10-16T16:00:00Z","v":1683,"vw":4.17155},{"c":4.175,"h":4.175,"l":4.17,"n":23,"o":4.17,"t":"2026-10-16T16:05:00Z","v":2820,"vw":4.1724},{"c":4.17,"h":4.17,"l":4.17,"n":16,"o":4.17,"t":"2026-10-16T16:10:00Z","v":931,"vw":4.17},{"c":4.165,"h":4.175,"l":4.16,"n":45,"o":4.175,"t":"2026-10-16T16:15:00Z","v":12162,"vw":4.166718},{"c":4.175,"h":4.175,"l":4.16,"n":24,"o":4.16,"t":"2026-10-16T16:20:00Z","v":2686,"vw":4.170169},{"c":4.1701,"h":4.175,"l":4.1701,"n":6,"o":4.175,"t":"2026-10-16T16:25:00Z","v":292,"vw":4.171882},{"c":4.17,"h":4.17,"l":4.17,"n":30,"o":4.17,"t":"2026-10-16T16:30:00Z","v":4937,"vw":4.17},{"c":4.1685,"h":4.175,"l":4.16,"n":18,"o":4.175,"t":"2026-10-16T16:35:00Z","v":1982,"vw":4.169639},{"c":4.165,"h":4.165,"l":4.16,"n":7,"o":4.16,"t":"2026-10-16T16:40:00Z","v":318,"vw":4.163333},{"c":4.155,"h":4.165,"l":4.15,"n":48,"o":4.165,"t":"2026-10-16T16:45:00Z","v":12551,"vw":4.156162},{"c":4.155,"h":4.1558,"l":4.155,"n":5,"o":4.155,"t":"2026-10-16T16:50:00Z","v":640,"vw":4.155175},{"c":4.16,"h":4.16,"l":4.15,"n":20,"o":4.15,"t":"2026-10-16T16:55:00Z","v":1823,"vw":4.158456},{"c":4.15,"h":4.16,"l":4.15,"n":119,"o":4.16,"t":"2026-10-16T17:00:00Z","v":24981,"vw":4.151257},{"c":4.165,"h":4.17,"l":4.145,"n":178,"o":4.15,"t":"2026-10-16T17:05:00Z","v":41155,"vw":4.157436},{"c":4.161,"h":4.1691,"l":4.16,"n":18,"o":4.16,"t":"2026-10-16T17:10:00Z","v":2618,"vw":4.166216},{"c":4.165,"h":4.165,"l":4.155,"n":72,"o":4.16,"t":"2026-10-16T17:15:00Z","v":10492,"vw":4.160091},{"c":4.165,"h":4.165,"l":4.16,"n":9,"o":4.165,"t":"2026-10-16T17:20:00Z","v":1500,"vw":4.164651},{"c":4.16,"h":4.17,"l":4.16,"n":15,"o":4.17,"t":"2026-10-16T17:25:00Z","v":3739,"vw":4.16809},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-16T17:30:00Z","v":300,"vw":4.16},{"c":4.165,"h":4.1693,"l":4.16,"n":16,"o":4.1693,"t":"2026-10-16T17:35:00Z","v":4551,"vw":4.166578},{"c":4.165,"h":4.17,"l":4.16,"n":20,"o":4.165,"t":"2026-10-16T17:40:00Z","v":4322,"vw":4.16244},{"c":4.1501,"h":4.165,"l":4.15,"n":56,"o":4.165,"t":"2026-10-16T17:45:00Z","v":35927,"vw":4.155596},{"c":4.15,"h":4.16,"l":4.15,"n":86,"o":4.155,"t":"2026-10-16T17:50:00Z","v":14556,"vw":4.15063},{"c":4.15,"h":4.1591,"l":4.15,"n":23,"o":4.15,"t":"2026-10-16T17:55:00Z","v":6420,"vw":4.154008},{"c":4.15,"h":4.16,"l":4.15,"n":30,"o":4.1588,"t":"2026-10-16T18:00:00Z","v":1631,"vw":4.153906},{"c":4.155,"h":4.155,"l":4.155,"n":6,"o":4.155,"t":"2026-10-16T18:05:00Z","v":298,"vw":4.155},{"c":4.155,"h":4.155,"l":4.145,"n":55,"o":4.155,"t":"2026-10-16T18:10:00Z","v":9977,"vw":4.149739},{"c":4.155,"h":4.155,"l":4.15,"n":11,"o":4.15,"t":"2026-10-16T18:15:00Z","v":671,"vw":4.151808},{"c":4.155,"h":4.155,"l":4.145,"n":91,"o":4.15,"t":"2026-10-16T18:20:00Z","v":14735,"vw":4.149315},{"c":4.15,"h":4.155,"l":4.15,"n":18,"o":4.155,"t":"2026-10-16T18:25:00Z","v":5988,"vw":4.154482},{"c":4.155,"h":4.155,"l":4.15,"n":24,"o":4.1515,"t":"2026-10-16T18:30:00Z","v":1191,"vw":4.152944},{"c":4.15,"h":4.155,"l":4.15,"n":16,"o":4.155,"t":"2026-10-16T18:35:00Z","v":632,"vw":4.153},{"c":4.15,"h":4.155,"l":4.145,"n":278,"o":4.155,"t":"2026-10-16T18:40:00Z","v":58115,"vw":4.149495},{"c":4.15,"h":4.155,"l":4.15,"n":86,"o":4.155,"t":"2026-10-16T18:45:00Z","v":11600,"vw":4.152515},{"c":4.145,"h":4.155,"l":4.145,"n":250,"o":4.15,"t":"2026-10-16T18:50:00Z","v":57631,"vw":4.14963},{"c":4.155,"h":4.16,"l":4.14,"n":121,"o":4.145,"t":"2026-10-16T18:55:00Z","v":28160,"vw":4.156176},{"c":4.16,"h":4.17,"l":4.15,"n":52,"o":4.16,"t":"2026-10-16T19:00:00Z","v":9696,"vw":4.160999},{"c":4.16,"h":4.165,"l":4.16,"n":19,"o":4.165,"t":"2026-10-16T19:05:00Z","v":1713,"vw":4.164691},{"c":4.1671,"h":4.1671,"l":4.16,"n":17,"o":4.165,"t":"2026-10-16T19:10:00Z","v":1294,"vw":4.164487},{"c":4.16,"h":4.1685,"l":4.15,"n":65,"o":4.165,"t":"2026-10-16T19:15:00Z","v":17686,"vw":4.161212},{"c":4.16,"h":4.16,"l":4.15,"n":54,"o":4.155,"t":"2026-10-16T19:20:00Z","v":16814,"vw":4.152634},{"c":4.155,"h":4.165,"l":4.15,"n":128,"o":4.16,"t":"2026-10-16T19:25:00Z","v":92077,"vw":4.15979},{"c":4.155,"h":4.16,"l":4.15,"n":69,"o":4.1599,"t":"2026-10-16T19:30:00Z","v":9928,"vw":4.154387},{"c":4.145,"h":4.155,"l":4.14,"n":81,"o":4.155,"t":"2026-10-16T19:35:00Z","v":9288,"vw":4.14837},{"c":4.145,"h":4.145,"l":4.14,"n":12,"o":4.145,"t":"2026-10-16T19:40:00Z","v":821,"vw":4.14137},{"c":4.145,"h":4.15,"l":4.135,"n":156,"o":4.145,"t":"2026-10-16T19:45:00Z","v":31417,"vw":4.139244},{"c":4.161,"h":4.165,"l":4.145,"n":100,"o":4.1488,"t":"2026-10-16T19:50:00Z","v":19304,"vw":4.155402},{"c":4.175,"h":4.175,"l":4.16,"n":442,"o":4.1612,"t":"2026-10-16T19:55:00Z","v":60249,"vw":4.167962},{"c":4.16,"h":4.16,"l":4.16,"n":8,"o":4.16,"t":"2026-10-16T20:00:00Z","v":40931,"vw":4.16},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-19T12:35:00Z","v":953,"vw":4.2},{"c":4.12,"h":4.15,"l":4.0653,"n":145,"o":4.15,"t":"2026-10-19T13:30:00Z","v":26729,"vw":4.108741},{"c":4.13,"h":4.14,"l":4.12,"n":54,"o":4.12,"t":"2026-10-19T13:35:00Z","v":10750,"vw":4.124596},{"c":4.1223,"h":4.1376,"l":4.1223,"n":6,"o":4.1376,"t":"2026-10-19T13:40:00Z","v":346,"vw":4.127486},{"c":4.125,"h":4.13,"l":4.115,"n":43,"o":4.13,"t":"2026-10-19T13:45:00Z","v":2566,"vw":4.122079},{"c":4.12,"h":4.125,"l":4.12,"n":13,"o":4.125,"t":"2026-10-19T13:50:00Z","v":672,"vw":4.121902},{"c":4.12,"h":4.12,"l":4.12,"n":23,"o":4.12,"t":"2026-10-19T13:55:00Z","v":1339,"vw":4.12},{"c":4.115,"h":4.125,"l":4.11,"n":34,"o":4.12,"t":"2026-10-19T14:00:00Z","v":6302,"vw":4.117583},{"c":4.1,"h":4.115,"l":4.1,"n":77,"o":4.115,"t":"2026-10-19T14:05:00Z","v":15106,"vw":4.114403},{"c":4.115,"h":4.12,"l":4.1,"n":67,"o":4.1,"t":"2026-10-19T14:10:00Z","v":10073,"vw":4.110103},{"c":4.105,"h":4.12,"l":4.105,"n":28,"o":4.1189,"t":"2026-10-19T14:15:00Z","v":4145,"vw":4.114071},{"c":4.12,"h":4.13,"l":4.105,"n":56,"o":4.105,"t":"2026-10-19T14:20:00Z","v":9484,"vw":4.113974},{"c":4.1165,"h":4.12,"l":4.115,"n":24,"o":4.12,"t":"2026-10-19T14:25:00Z","v":5027,"vw":4.119114},{"c":4.11,"h":4.115,"l":4.105,"n":82,"o":4.115,"t":"2026-10-19T14:30:00Z","v":12809,"vw":4.113127},{"c":4.12,"h":4.12,"l":4.11,"n":14,"o":4.115,"t":"2026-10-19T14:35:00Z","v":897,"vw":4.115},{"c":4.105,"h":4.12,"l":4.105,"n":118,"o":4.115,"t":"2026-10-19T14:40:00Z","v":21865,"vw":4.114762},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-10-19T14:45:00Z","v":400,"vw":4.105},{"c":4.105,"h":4.115,"l":4.1,"n":100,"o":4.105,"t":"2026-10-19T14:50:00Z","v":15514,"vw":4.107335},{"c":4.1101,"h":4.115,"l":4.105,"n":29,"o":4.105,"t":"2026-10-19T14:55:00Z","v":2818,"vw":4.111232},{"c":4.115,"h":4.115,"l":4.115,"n":9,"o":4.115,"t":"2026-10-19T15:00:00Z","v":566,"vw":4.115},{"c":4.12,"h":4.12,"l":4.1101,"n":33,"o":4.115,"t":"2026-10-19T15:05:00Z","v":2114,"vw":4.116822},{"c":4.115,"h":4.125,"l":4.11,"n":23,"o":4.12,"t":"2026-10-19T15:10:00Z","v":4001,"vw":4.117541},{"c":4.115,"h":4.12,"l":4.11,"n":23,"o":4.115,"t":"2026-10-19T15:15:00Z","v":1879,"vw":4.116044},{"c":4.125,"h":4.13,"l":4.115,"n":38,"o":4.115,"t":"2026-10-19T15:20:00Z","v":6852,"vw":4.123916},{"c":4.125,"h":4.13,"l":4.12,"n":27,"o":4.13,"t":"2026-10-19T15:25:00Z","v":8505,"vw":4.12918},{"c":4.12,"h":4.125,"l":4.12,"n":11,"o":4.12,"t":"2026-10-19T15:30:00Z","v":765,"vw":4.121},{"c":4.115,"h":4.1288,"l":4.115,"n":25,"o":4.125,"t":"2026-10-19T15:35:00Z","v":1864,"vw":4.119149},{"c":4.11,"h":4.115,"l":4.11,"n":20,"o":4.115,"t":"2026-10-19T15:40:00Z","v":1253,"vw":4.113663},{"c":4.115,"h":4.12,"l":4.11,"n":45,"o":4.11,"t":"2026-10-19T15:45:00Z","v":3296,"vw":4.119093},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T15:50:00Z","v":103,"vw":4.12},{"c":4.1212,"h":4.125,"l":4.12,"n":32,"o":4.12,"t":"2026-10-19T15:55:00Z","v":4722,"vw":4.123984},{"c":4.12,"h":4.1292,"l":4.115,"n":31,"o":4.125,"t":"2026-10-19T16:00:00Z","v":8218,"vw":4.125933},{"c":4.115,"h":4.12,"l":4.115,"n":9,"o":4.12,"t":"2026-10-19T16:05:00Z","v":1129,"vw":4.116075},{"c":4.115,"h":4.1199,"l":4.11,"n":5,"o":4.1199,"t":"2026-10-19T16:10:00Z","v":910,"vw":4.118256},{"c":4.125,"h":4.125,"l":4.115,"n":28,"o":4.115,"t":"2026-10-19T16:15:00Z","v":4710,"vw":4.124166},{"c":4.1224,"h":4.129,"l":4.1212,"n":19,"o":4.1212,"t":"2026-10-19T16:20:00Z","v":8071,"vw":4.123684},{"c":4.125,"h":4.125,"l":4.125,"n":21,"o":4.125,"t":"2026-10-19T16:25:00Z","v":2274,"vw":4.125},{"c":4.115,"h":4.125,"l":4.11,"n":52,"o":4.125,"t":"2026-10-19T16:30:00Z","v":10229,"vw":4.11936},{"c":4.125,"h":4.125,"l":4.12,"n":19,"o":4.12,"t":"2026-10-19T16:35:00Z","v":9034,"vw":4.122854},{"c":4.12,"h":4.12,"l":4.115,"n":40,"o":4.12,"t":"2026-10-19T16:40:00Z","v":9508,"vw":4.117983},{"c":4.115,"h":4.115,"l":4.11,"n":11,"o":4.11,"t":"2026-10-19T16:45:00Z","v":731,"vw":4.113571},{"c":4.115,"h":4.115,"l":4.11,"n":10,"o":4.11,"t":"2026-10-19T16:50:00Z","v":497,"vw":4.113889},{"c":4.115,"h":4.1201,"l":4.11,"n":40,"o":4.11,"t":"2026-10-19T16:55:00Z","v":6393,"vw":4.11943},{"c":4.125,"h":4.125,"l":4.1198,"n":37,"o":4.1198,"t":"2026-10-19T17:00:00Z","v":13826,"vw":4.120206},{"c":4.12,"h":4.13,"l":4.12,"n":7,"o":4.13,"t":"2026-10-19T17:05:00Z","v":620,"vw":4.124167},{"c":4.12,"h":4.125,"l":4.12,"n":4,"o":4.125,"t":"2026-10-19T17:10:00Z","v":391,"vw":4.121282},{"c":4.125,"h":4.13,"l":4.12,"n":77,"o":4.12,"t":"2026-10-19T17:15:00Z","v":20100,"vw":4.128232},{"c":4.12,"h":4.125,"l":4.12,"n":9,"o":4.125,"t":"2026-10-19T17:20:00Z","v":3175,"vw":4.124841},{"c":4.12,"h":4.125,"l":4.12,"n":22,"o":4.125,"t":"2026-10-19T17:25:00Z","v":965,"vw":4.123728},{"c":4.125,"h":4.125,"l":4.125,"n":9,"o":4.125,"t":"2026-10-19T17:30:00Z","v":258,"vw":4.125},{"c":4.13,"h":4.13,"l":4.125,"n":29,"o":4.125,"t":"2026-10-19T17:35:00Z","v":3805,"vw":4.129857},{"c":4.1301,"h":4.14,"l":4.1301,"n":19,"o":4.135,"t":"2026-10-19T17:40:00Z","v":16486,"vw":4.133888},{"c":4.125,"h":4.135,"l":4.12,"n":29,"o":4.135,"t":"2026-10-19T17:45:00Z","v":9111,"vw":4.132553},{"c":4.125,"h":4.13,"l":4.12,"n":16,"o":4.12,"t":"2026-10-19T17:50:00Z","v":2347,"vw":4.127391},{"c":4.1298,"h":4.1298,"l":4.125,"n":7,"o":4.125,"t":"2026-10-19T17:55:00Z","v":1238,"vw":4.129},{"c":4.125,"h":4.125,"l":4.125,"n":7,"o":4.125,"t":"2026-10-19T18:00:00Z","v":308,"vw":4.125},{"c":4.125,"h":4.125,"l":4.12,"n":21,"o":4.125,"t":"2026-10-19T18:05:00Z","v":9867,"vw":4.121842},{"c":4.125,"h":4.125,"l":4.125,"n":6,"o":4.125,"t":"2026-10-19T18:15:00Z","v":1482,"vw":4.125},{"c":4.13,"h":4.13,"l":4.125,"n":41,"o":4.125,"t":"2026-10-19T18:20:00Z","v":9506,"vw":4.128149},{"c":4.135,"h":4.135,"l":4.135,"n":6,"o":4.135,"t":"2026-10-19T18:25:00Z","v":1346,"vw":4.135},{"c":4.12,"h":4.1301,"l":4.12,"n":61,"o":4.13,"t":"2026-10-19T18:30:00Z","v":25284,"vw":4.123472},{"c":4.1288,"h":4.1288,"l":4.125,"n":5,"o":4.125,"t":"2026-10-19T18:35:00Z","v":277,"vw":4.127073},{"c":4.13,"h":4.135,"l":4.125,"n":51,"o":4.13,"t":"2026-10-19T18:40:00Z","v":9149,"vw":4.128345},{"c":4.13,"h":4.135,"l":4.125,"n":42,"o":4.135,"t":"2026-10-19T18:45:00Z","v":11620,"vw":4.131169},{"c":4.135,"h":4.135,"l":4.13,"n":16,"o":4.13,"t":"2026-10-19T18:55:00Z","v":5247,"vw":4.134657},{"c":4.14,"h":4.14,"l":4.1302,"n":8,"o":4.1302,"t":"2026-10-19T19:00:00Z","v":490,"vw":4.136341},{"c":4.13,"h":4.135,"l":4.13,"n":13,"o":4.13,"t":"2026-10-19T19:05:00Z","v":1136,"vw":4.133009},{"c":4.125,"h":4.13,"l":4.125,"n":41,"o":4.13,"t":"2026-10-19T19:10:00Z","v":3724,"vw":4.127628},{"c":4.1202,"h":4.13,"l":4.1202,"n":28,"o":4.125,"t":"2026-10-19T19:15:00Z","v":910,"vw":4.125935},{"c":4.125,"h":4.1254,"l":4.1212,"n":25,"o":4.1212,"t":"2026-10-19T19:20:00Z","v":6271,"vw":4.125016},{"c":4.125,"h":4.125,"l":4.125,"n":15,"o":4.125,"t":"2026-10-19T19:25:00Z","v":1273,"vw":4.125},{"c":4.12,"h":4.125,"l":4.115,"n":68,"o":4.125,"t":"2026-10-19T19:30:00Z","v":14674,"vw":4.119308},{"c":4.115,"h":4.125,"l":4.115,"n":70,"o":4.125,"t":"2026-10-19T19:35:00Z","v":22180,"vw":4.118332},{"c":4.125,"h":4.125,"l":4.115,"n":53,"o":4.115,"t":"2026-10-19T19:40:00Z","v":5236,"vw":4.120407},{"c":4.125,"h":4.13,"l":4.125,"n":50,"o":4.125,"t":"2026-10-19T19:45:00Z","v":12415,"vw":4.12939},{"c":4.115,"h":4.13,"l":4.115,"n":84,"o":4.125,"t":"2026-10-19T19:50:00Z","v":18976,"vw":4.120214},{"c":4.12,"h":4.125,"l":4.105,"n":436,"o":4.11,"t":"2026-10-19T19:55:00Z","v":92765,"vw":4.114537},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-19T20:00:00Z","v":41807,"vw":4.11},{"c":4.1,"h":4.11,"l":4.1,"n":68,"o":4.1,"t":"2026-10-20T13:30:00Z","v":16741,"vw":4.100168},{"c":4.145,"h":4.15,"l":4.11,"n":128,"o":4.11,"t":"2026-10-20T13:35:00Z","v":25891,"vw":4.127135},{"c":4.14,"h":4.15,"l":4.135,"n":73,"o":4.145,"t":"2026-10-20T13:40:00Z","v":4700,"vw":4.144656},{"c":4.155,"h":4.155,"l":4.15,"n":17,"o":4.15,"t":"2026-10-20T13:45:00Z","v":1429,"vw":4.15077},{"c":4.16,"h":4.16,"l":4.155,"n":27,"o":4.155,"t":"2026-10-20T13:50:00Z","v":1592,"vw":4.157151},{"c":4.145,"h":4.145,"l":4.14,"n":58,"o":4.145,"t":"2026-10-20T13:55:00Z","v":4107,"vw":4.140917},{"c":4.13,"h":4.145,"l":4.13,"n":66,"o":4.145,"t":"2026-10-20T14:00:00Z","v":3902,"vw":4.136391},{"c":4.135,"h":4.135,"l":4.13,"n":12,"o":4.135,"t":"2026-10-20T14:05:00Z","v":1215,"vw":4.1325},{"c":4.135,"h":4.14,"l":4.135,"n":28,"o":4.135,"t":"2026-10-20T14:10:00Z","v":1637,"vw":4.137307},{"c":4.15,"h":4.15,"l":4.135,"n":42,"o":4.135,"t":"2026-10-20T14:15:00Z","v":3532,"vw":4.138376},{"c":4.15,"h":4.15,"l":4.14,"n":58,"o":4.145,"t":"2026-10-20T14:20:00Z","v":6814,"vw":4.148416},{"c":4.155,"h":4.16,"l":4.155,"n":12,"o":4.155,"t":"2026-10-20T14:25:00Z","v":836,"vw":4.155703},{"c":4.16,"h":4.165,"l":4.16,"n":32,"o":4.16,"t":"2026-10-20T14:30:00Z","v":2550,"vw":4.161039},{"c":4.165,"h":4.165,"l":4.155,"n":44,"o":4.155,"t":"2026-10-20T14:35:00Z","v":9569,"vw":4.156954},{"c":4.165,"h":4.17,"l":4.1642,"n":19,"o":4.165,"t":"2026-10-20T14:40:00Z","v":3855,"vw":4.164921},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-20T14:45:00Z","v":132,"vw":4.17},{"c":4.165,"h":4.17,"l":4.1601,"n":46,"o":4.1601,"t":"2026-10-20T14:50:00Z","v":7716,"vw":4.165953},{"c":4.175,"h":4.175,"l":4.175,"n":8,"o":4.175,"t":"2026-10-20T14:55:00Z","v":817,"vw":4.175},{"c":4.17,"h":4.17,"l":4.17,"n":19,"o":4.17,"t":"2026-10-20T15:00:00Z","v":2061,"vw":4.17},{"c":4.165,"h":4.165,"l":4.16,"n":23,"o":4.16,"t":"2026-10-20T15:05:00Z","v":6642,"vw":4.163923},{"c":4.155,"h":4.165,"l":4.155,"n":37,"o":4.165,"t":"2026-10-20T15:10:00Z","v":2870,"vw":4.159659},{"c":4.155,"h":4.17,"l":4.155,"n":80,"o":4.155,"t":"2026-10-20T15:15:00Z","v":9850,"vw":4.160109},{"c":4.155,"h":4.155,"l":4.155,"n":7,"o":4.155,"t":"2026-10-20T15:20:00Z","v":509,"vw":4.155},{"c":4.155,"h":4.1592,"l":4.155,"n":15,"o":4.1592,"t":"2026-10-20T15:25:00Z","v":3246,"vw":4.158159},{"c":4.15,"h":4.155,"l":4.15,"n":34,"o":4.1506,"t":"2026-10-20T15:30:00Z","v":4562,"vw":4.151472},{"c":4.15,"h":4.15,"l":4.145,"n":54,"o":4.15,"t":"2026-10-20T15:35:00Z","v":6205,"vw":4.148927},{"c":4.1512,"h":4.155,"l":4.1512,"n":7,"o":4.155,"t":"2026-10-20T15:40:00Z","v":623,"vw":4.152456},{"c":4.155,"h":4.155,"l":4.145,"n":32,"o":4.155,"t":"2026-10-20T15:45:00Z","v":2534,"vw":4.15023},{"c":4.145,"h":4.16,"l":4.145,"n":5,"o":4.16,"t":"2026-10-20T15:50:00Z","v":401,"vw":4.152857},{"c":4.145,"h":4.145,"l":4.145,"n":20,"o":4.145,"t":"2026-10-20T15:55:00Z","v":1721,"vw":4.145},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-20T16:00:00Z","v":182,"vw":4.14},{"c":4.1413,"h":4.145,"l":4.1413,"n":7,"o":4.145,"t":"2026-10-20T16:05:00Z","v":346,"vw":4.142425},{"c":4.14,"h":4.145,"l":4.14,"n":18,"o":4.1442,"t":"2026-10-20T16:10:00Z","v":1305,"vw":4.142213},{"c":4.14,"h":4.145,"l":4.14,"n":71,"o":4.145,"t":"2026-10-20T16:15:00Z","v":6246,"vw":4.14287},{"c":4.145,"h":4.145,"l":4.145,"n":7,"o":4.145,"t":"2026-10-20T16:20:00Z","v":744,"vw":4.145},{"c":4.15,"h":4.15,"l":4.145,"n":20,"o":4.145,"t":"2026-10-20T16:25:00Z","v":1925,"vw":4.149706},{"c":4.155,"h":4.155,"l":4.155,"n":6,"o":4.155,"t":"2026-10-20T16:30:00Z","v":638,"vw":4.155},{"c":4.15,"h":4.15,"l":4.15,"n":26,"o":4.15,"t":"2026-10-20T16:40:00Z","v":4105,"vw":4.15},{"c":4.1565,"h":4.1565,"l":4.1565,"n":4,"o":4.1565,"t":"2026-10-20T16:45:00Z","v":122,"vw":4.1565},{"c":4.15,"h":4.15,"l":4.15,"n":19,"o":4.15,"t":"2026-10-20T16:50:00Z","v":2479,"vw":4.15},{"c":4.1412,"h":4.15,"l":4.1412,"n":20,"o":4.15,"t":"2026-10-20T16:55:00Z","v":2180,"vw":4.144654},{"c":4.145,"h":4.145,"l":4.14,"n":16,"o":4.145,"t":"2026-10-20T17:00:00Z","v":3062,"vw":4.141827},{"c":4.145,"h":4.15,"l":4.145,"n":50,"o":4.145,"t":"2026-10-20T17:05:00Z","v":11245,"vw":4.149472},{"c":4.145,"h":4.145,"l":4.145,"n":8,"o":4.145,"t":"2026-10-20T17:10:00Z","v":563,"vw":4.145},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-10-20T17:15:00Z","v":274,"vw":4.15},{"c":4.14,"h":4.145,"l":4.14,"n":6,"o":4.145,"t":"2026-10-20T17:20:00Z","v":2317,"vw":4.144346},{"c":4.1412,"h":4.1412,"l":4.14,"n":30,"o":4.14,"t":"2026-10-20T17:25:00Z","v":4471,"vw":4.140057},{"c":4.14,"h":4.145,"l":4.14,"n":13,"o":4.145,"t":"2026-10-20T17:30:00Z","v":536,"vw":4.142},{"c":4.145,"h":4.145,"l":4.135,"n":42,"o":4.14,"t":"2026-10-20T17:35:00Z","v":4391,"vw":4.138728},{"c":4.145,"h":4.145,"l":4.14,"n":11,"o":4.145,"t":"2026-10-20T17:45:00Z","v":4097,"vw":4.144875},{"c":4.15,"h":4.15,"l":4.14,"n":11,"o":4.145,"t":"2026-10-20T17:50:00Z","v":829,"vw":4.14375},{"c":4.1488,"h":4.1488,"l":4.14,"n":10,"o":4.14,"t":"2026-10-20T17:55:00Z","v":480,"vw":4.144377},{"c":4.145,"h":4.15,"l":4.145,"n":23,"o":4.145,"t":"2026-10-20T18:00:00Z","v":1132,"vw":4.147507},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-20T18:05:00Z","v":124,"vw":4.14},{"c":4.135,"h":4.145,"l":4.135,"n":99,"o":4.14,"t":"2026-10-20T18:10:00Z","v":18938,"vw":4.139288},{"c":4.12,"h":4.135,"l":4.12,"n":135,"o":4.135,"t":"2026-10-20T18:15:00Z","v":44974,"vw":4.132263},{"c":4.11,"h":4.12,"l":4.105,"n":102,"o":4.12,"t":"2026-10-20T18:20:00Z","v":11336,"vw":4.110381},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-20T18:25:00Z","v":264,"vw":4.11},{"c":4.115,"h":4.115,"l":4.11,"n":67,"o":4.11,"t":"2026-10-20T18:30:00Z","v":10533,"vw":4.111239},{"c":4.115,"h":4.115,"l":4.115,"n":6,"o":4.115,"t":"2026-10-20T18:35:00Z","v":382,"vw":4.115},{"c":4.115,"h":4.115,"l":4.115,"n":3,"o":4.115,"t":"2026-10-20T18:40:00Z","v":205,"vw":4.115},{"c":4.11,"h":4.115,"l":4.11,"n":19,"o":4.115,"t":"2026-10-20T18:45:00Z","v":1551,"vw":4.110691},{"c":4.115,"h":4.115,"l":4.11,"n":25,"o":4.115,"t":"2026-10-20T18:50:00Z","v":2865,"vw":4.111169},{"c":4.11,"h":4.115,"l":4.105,"n":229,"o":4.11,"t":"2026-10-20T18:55:00Z","v":34895,"vw":4.110634},{"c":4.11,"h":4.115,"l":4.11,"n":49,"o":4.11,"t":"2026-10-20T19:00:00Z","v":7514,"vw":4.110666},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-20T19:05:00Z","v":345,"vw":4.11},{"c":4.115,"h":4.1194,"l":4.115,"n":8,"o":4.1194,"t":"2026-10-20T19:10:00Z","v":4965,"vw":4.118954},{"c":4.11,"h":4.115,"l":4.11,"n":19,"o":4.115,"t":"2026-10-20T19:15:00Z","v":2464,"vw":4.113837},{"c":4.105,"h":4.11,"l":4.105,"n":83,"o":4.11,"t":"2026-10-20T19:20:00Z","v":21402,"vw":4.107264},{"c":4.11,"h":4.11,"l":4.105,"n":46,"o":4.105,"t":"2026-10-20T19:25:00Z","v":12321,"vw":4.10529},{"c":4.095,"h":4.11,"l":4.095,"n":96,"o":4.105,"t":"2026-10-20T19:30:00Z","v":20257,"vw":4.104543},{"c":4.1088,"h":4.11,"l":4.085,"n":185,"o":4.09,"t":"2026-10-20T19:35:00Z","v":39614,"vw":4.096278},{"c":4.115,"h":4.115,"l":4.105,"n":64,"o":4.11,"t":"2026-10-20T19:40:00Z","v":8976,"vw":4.110118},{"c":4.095,"h":4.12,"l":4.095,"n":214,"o":4.115,"t":"2026-10-20T19:45:00Z","v":40554,"vw":4.108219},{"c":4.1,"h":4.1,"l":4.08,"n":107,"o":4.1,"t":"2026-10-20T19:50:00Z","v":22199,"vw":4.091041},{"c":4.095,"h":4.095,"l":4.085,"n":230,"o":4.09,"t":"2026-10-20T19:55:00Z","v":38490,"vw":4.091604},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-10-20T20:00:00Z","v":32244,"vw":4.09},{"c":4.1968,"h":4.1968,"l":4.1968,"n":1,"o":4.1968,"t":"2026-10-21T13:10:00Z","v":525,"vw":4.1968},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-21T13:25:00Z","v":2304,"vw":4.09},{"c":4.065,"h":4.105,"l":4.06,"n":70,"o":4.09,"t":"2026-10-21T13:30:00Z","v":14186,"vw":4.086773},{"c":4.075,"h":4.075,"l":4.065,"n":42,"o":4.065,"t":"2026-10-21T13:35:00Z","v":5041,"vw":4.071797},{"c":4.075,"h":4.075,"l":4.07,"n":12,"o":4.07,"t":"2026-10-21T13:40:00Z","v":2118,"vw":4.071564},{"c":4.07,"h":4.07,"l":4.065,"n":18,"o":4.07,"t":"2026-10-21T13:45:00Z","v":1971,"vw":4.067778},{"c":4.065,"h":4.0688,"l":4.065,"n":36,"o":4.0688,"t":"2026-10-21T13:50:00Z","v":1504,"vw":4.067307},{"c":4.075,"h":4.075,"l":4.065,"n":24,"o":4.065,"t":"2026-10-21T13:55:00Z","v":4677,"vw":4.069473},{"c":4.045,"h":4.0717,"l":4.045,"n":242,"o":4.07,"t":"2026-10-21T14:00:00Z","v":60107,"vw":4.051018},{"c":4.035,"h":4.045,"l":4.035,"n":81,"o":4.045,"t":"2026-10-21T14:05:00Z","v":20872,"vw":4.038725},{"c":4.05,"h":4.055,"l":4.035,"n":149,"o":4.035,"t":"2026-10-21T14:10:00Z","v":24368,"vw":4.043071},{"c":4.055,"h":4.055,"l":4.05,"n":30,"o":4.05,"t":"2026-10-21T14:15:00Z","v":8311,"vw":4.050062},{"c":4.055,"h":4.0599,"l":4.05,"n":11,"o":4.0599,"t":"2026-10-21T14:20:00Z","v":2371,"vw":4.054996},{"c":4.045,"h":4.055,"l":4.045,"n":24,"o":4.0503,"t":"2026-10-21T14:25:00Z","v":4157,"vw":4.048731},{"c":4.055,"h":4.055,"l":4.045,"n":43,"o":4.045,"t":"2026-10-21T14:30:00Z","v":4158,"vw":4.047946},{"c":4.0599,"h":4.0599,"l":4.055,"n":7,"o":4.055,"t":"2026-10-21T14:35:00Z","v":1174,"vw":4.057463},{"c":4.05,"h":4.055,"l":4.05,"n":7,"o":4.055,"t":"2026-10-21T14:40:00Z","v":1269,"vw":4.054575},{"c":4.055,"h":4.06,"l":4.055,"n":7,"o":4.06,"t":"2026-10-21T14:45:00Z","v":377,"vw":4.056629},{"c":4.055,"h":4.06,"l":4.04,"n":59,"o":4.06,"t":"2026-10-21T14:50:00Z","v":8381,"vw":4.050699},{"c":4.045,"h":4.05,"l":4.0403,"n":20,"o":4.05,"t":"2026-10-21T15:00:00Z","v":1944,"vw":4.048964},{"c":4.045,"h":4.045,"l":4.045,"n":3,"o":4.045,"t":"2026-10-21T15:05:00Z","v":4234,"vw":4.045},{"c":4.055,"h":4.055,"l":4.045,"n":15,"o":4.045,"t":"2026-10-21T15:10:00Z","v":1965,"vw":4.050397},{"c":4.0424,"h":4.05,"l":4.0424,"n":12,"o":4.05,"t":"2026-10-21T15:15:00Z","v":3485,"vw":4.046261},{"c":4.045,"h":4.05,"l":4.045,"n":13,"o":4.045,"t":"2026-10-21T15:20:00Z","v":4585,"vw":4.046044},{"c":4.055,"h":4.055,"l":4.05,"n":25,"o":4.05,"t":"2026-10-21T15:25:00Z","v":3436,"vw":4.050563},{"c":4.055,"h":4.055,"l":4.055,"n":17,"o":4.055,"t":"2026-10-21T15:30:00Z","v":1319,"vw":4.055},{"c":4.06,"h":4.06,"l":4.06,"n":9,"o":4.06,"t":"2026-10-21T15:35:00Z","v":1403,"vw":4.06},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-21T15:40:00Z","v":203,"vw":4.055},{"c":4.0566,"h":4.06,"l":4.05,"n":23,"o":4.055,"t":"2026-10-21T15:45:00Z","v":3713,"vw":4.055044},{"c":4.06,"h":4.06,"l":4.0529,"n":22,"o":4.06,"t":"2026-10-21T15:50:00Z","v":1693,"vw":4.059476},{"c":4.06,"h":4.065,"l":4.06,"n":19,"o":4.065,"t":"2026-10-21T15:55:00Z","v":2284,"vw":4.060225},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-21T16:00:00Z","v":1351,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-10-21T16:05:00Z","v":505,"vw":4.055},{"c":4.06,"h":4.06,"l":4.055,"n":22,"o":4.055,"t":"2026-10-21T16:10:00Z","v":2834,"vw":4.059385},{"c":4.065,"h":4.065,"l":4.061,"n":11,"o":4.065,"t":"2026-10-21T16:15:00Z","v":1730,"vw":4.06333},{"c":4.075,"h":4.09,"l":4.065,"n":102,"o":4.07,"t":"2026-10-21T16:20:00Z","v":44356,"vw":4.085336},{"c":4.085,"h":4.085,"l":4.075,"n":30,"o":4.08,"t":"2026-10-21T16:25:00Z","v":3229,"vw":4.080698},{"c":4.085,"h":4.085,"l":4.085,"n":10,"o":4.085,"t":"2026-10-21T16:30:00Z","v":704,"vw":4.085},{"c":4.105,"h":4.105,"l":4.08,"n":54,"o":4.08,"t":"2026-10-21T16:35:00Z","v":7403,"vw":4.097857},{"c":4.095,"h":4.1,"l":4.095,"n":10,"o":4.1,"t":"2026-10-21T16:40:00Z","v":973,"vw":4.099432},{"c":4.0902,"h":4.095,"l":4.09,"n":38,"o":4.095,"t":"2026-10-21T16:45:00Z","v":17040,"vw":4.091687},{"c":4.08,"h":4.0901,"l":4.075,"n":64,"o":4.09,"t":"2026-10-21T16:50:00Z","v":13453,"vw":4.085558},{"c":4.075,"h":4.075,"l":4.075,"n":9,"o":4.075,"t":"2026-10-21T16:55:00Z","v":607,"vw":4.075},{"c":4.075,"h":4.08,"l":4.07,"n":20,"o":4.075,"t":"2026-10-21T17:00:00Z","v":4761,"vw":4.079118},{"c":4.085,"h":4.085,"l":4.07,"n":32,"o":4.07,"t":"2026-10-21T17:05:00Z","v":3019,"vw":4.078737},{"c":4.075,"h":4.08,"l":4.075,"n":13,"o":4.08,"t":"2026-10-21T17:10:00Z","v":1335,"vw":4.077515},{"c":4.075,"h":4.075,"l":4.075,"n":8,"o":4.075,"t":"2026-10-21T17:15:00Z","v":1168,"vw":4.075},{"c":4.075,"h":4.08,"l":4.07,"n":14,"o":4.08,"t":"2026-10-21T17:20:00Z","v":793,"vw":4.0725},{"c":4.075,"h":4.08,"l":4.075,"n":5,"o":4.08,"t":"2026-10-21T17:25:00Z","v":1352,"vw":4.075385},{"c":4.075,"h":4.075,"l":4.075,"n":6,"o":4.075,"t":"2026-10-21T17:30:00Z","v":402,"vw":4.075},{"c":4.075,"h":4.08,"l":4.07,"n":11,"o":4.075,"t":"2026-10-21T17:35:00Z","v":2384,"vw":4.075},{"c":4.07,"h":4.075,"l":4.07,"n":9,"o":4.075,"t":"2026-10-21T17:40:00Z","v":814,"vw":4.072657},{"c":4.08,"h":4.08,"l":4.07,"n":71,"o":4.075,"t":"2026-10-21T17:45:00Z","v":26785,"vw":4.073938},{"c":4.08,"h":4.085,"l":4.08,"n":21,"o":4.08,"t":"2026-10-21T17:50:00Z","v":2709,"vw":4.080385},{"c":4.075,"h":4.085,"l":4.075,"n":31,"o":4.085,"t":"2026-10-21T17:55:00Z","v":4131,"vw":4.079847},{"c":4.07,"h":4.08,"l":4.07,"n":9,"o":4.07,"t":"2026-10-21T18:00:00Z","v":632,"vw":4.0725},{"c":4.075,"h":4.08,"l":4.07,"n":12,"o":4.07,"t":"2026-10-21T18:05:00Z","v":725,"vw":4.075},{"c":4.08,"h":4.08,"l":4.08,"n":38,"o":4.08,"t":"2026-10-21T18:10:00Z","v":3632,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-21T18:15:00Z","v":110,"vw":4.08},{"c":4.075,"h":4.075,"l":4.07,"n":107,"o":4.0712,"t":"2026-10-21T18:20:00Z","v":21742,"vw":4.071043},{"c":4.075,"h":4.075,"l":4.07,"n":13,"o":4.07,"t":"2026-10-21T18:25:00Z","v":1142,"vw":4.074545},{"c":4.075,"h":4.078,"l":4.07,"n":9,"o":4.07,"t":"2026-10-21T18:30:00Z","v":3297,"vw":4.077193},{"c":4.075,"h":4.075,"l":4.07,"n":11,"o":4.075,"t":"2026-10-21T18:35:00Z","v":664,"vw":4.07375},{"c":4.07,"h":4.075,"l":4.07,"n":12,"o":4.07,"t":"2026-10-21T18:40:00Z","v":715,"vw":4.073},{"c":4.06,"h":4.07,"l":4.06,"n":83,"o":4.07,"t":"2026-10-21T18:45:00Z","v":13123,"vw":4.069731},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-21T18:50:00Z","v":100,"vw":4.065},{"c":4.06,"h":4.065,"l":4.06,"n":71,"o":4.065,"t":"2026-10-21T18:55:00Z","v":8438,"vw":4.060263},{"c":4.06,"h":4.06,"l":4.0513,"n":64,"o":4.055,"t":"2026-10-21T19:00:00Z","v":5668,"vw":4.058769},{"c":4.055,"h":4.06,"l":4.055,"n":28,"o":4.06,"t":"2026-10-21T19:05:00Z","v":3133,"vw":4.059427},{"c":4.06,"h":4.06,"l":4.055,"n":2,"o":4.055,"t":"2026-10-21T19:10:00Z","v":430,"vw":4.056163},{"c":4.065,"h":4.066,"l":4.0599,"n":44,"o":4.06,"t":"2026-10-21T19:15:00Z","v":5040,"vw":4.060563},{"c":4.055,"h":4.065,"l":4.055,"n":18,"o":4.065,"t":"2026-10-21T19:20:00Z","v":3158,"vw":4.059672},{"c":4.0602,"h":4.065,"l":4.06,"n":41,"o":4.06,"t":"2026-10-21T19:25:00Z","v":9415,"vw":4.060695},{"c":4.065,"h":4.065,"l":4.06,"n":36,"o":4.06,"t":"2026-10-21T19:30:00Z","v":7066,"vw":4.060488},{"c":4.065,"h":4.065,"l":4.0588,"n":68,"o":4.065,"t":"2026-10-21T19:35:00Z","v":8222,"vw":4.061002},{"c":4.065,"h":4.065,"l":4.065,"n":12,"o":4.065,"t":"2026-10-21T19:40:00Z","v":644,"vw":4.065},{"c":4.06,"h":4.07,"l":4.06,"n":60,"o":4.065,"t":"2026-10-21T19:45:00Z","v":21762,"vw":4.064329},{"c":4.06,"h":4.065,"l":4.06,"n":84,"o":4.06,"t":"2026-10-21T19:50:00Z","v":9116,"vw":4.061917},{"c":4.065,"h":4.065,"l":4.06,"n":182,"o":4.06,"t":"2026-10-21T19:55:00Z","v":24492,"vw":4.063193},{"c":4.06,"h":4.06,"l":4.06,"n":23,"o":4.06,"t":"2026-10-21T20:00:00Z","v":42948,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-22T11:00:00Z","v":207,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-22T11:20:00Z","v":6002,"vw":4.05},{"c":4.09,"h":4.09,"l":4.022,"n":58,"o":4.06,"t":"2026-10-22T13:30:00Z","v":5413,"vw":4.051505},{"c":4.09,"h":4.09,"l":4.07,"n":25,"o":4.07,"t":"2026-10-22T13:35:00Z","v":3819,"vw":4.088581},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T13:40:00Z","v":261,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T13:45:00Z","v":101,"vw":4.1},{"c":4.1,"h":4.105,"l":4.0901,"n":24,"o":4.0901,"t":"2026-10-22T13:50:00Z","v":29936,"vw":4.0997},{"c":4.115,"h":4.115,"l":4.105,"n":25,"o":4.11,"t":"2026-10-22T13:55:00Z","v":8474,"vw":4.110083},{"c":4.115,"h":4.12,"l":4.115,"n":7,"o":4.12,"t":"2026-10-22T14:00:00Z","v":2321,"vw":4.115226},{"c":4.13,"h":4.135,"l":4.12,"n":53,"o":4.12,"t":"2026-10-22T14:05:00Z","v":5538,"vw":4.125971},{"c":4.125,"h":4.13,"l":4.125,"n":3,"o":4.125,"t":"2026-10-22T14:10:00Z","v":723,"vw":4.125692},{"c":4.12,"h":4.125,"l":4.12,"n":13,"o":4.125,"t":"2026-10-22T14:15:00Z","v":1348,"vw":4.121163},{"c":4.11,"h":4.12,"l":4.1,"n":74,"o":4.12,"t":"2026-10-22T14:20:00Z","v":16832,"vw":4.108265},{"c":4.105,"h":4.11,"l":4.105,"n":44,"o":4.11,"t":"2026-10-22T14:25:00Z","v":3246,"vw":4.109762},{"c":4.095,"h":4.11,"l":4.095,"n":66,"o":4.11,"t":"2026-10-22T14:30:00Z","v":4948,"vw":4.103017},{"c":4.095,"h":4.095,"l":4.09,"n":13,"o":4.095,"t":"2026-10-22T14:35:00Z","v":1101,"vw":4.0938},{"c":4.095,"h":4.11,"l":4.095,"n":25,"o":4.095,"t":"2026-10-22T14:40:00Z","v":4604,"vw":4.100928},{"c":4.1,"h":4.105,"l":4.1,"n":35,"o":4.1,"t":"2026-10-22T14:45:00Z","v":5030,"vw":4.100744},{"c":4.095,"h":4.1,"l":4.09,"n":32,"o":4.095,"t":"2026-10-22T14:50:00Z","v":10561,"vw":4.097278},{"c":4.1,"h":4.1,"l":4.095,"n":16,"o":4.095,"t":"2026-10-22T14:55:00Z","v":1258,"vw":4.098},{"c":4.09,"h":4.1,"l":4.09,"n":23,"o":4.1,"t":"2026-10-22T15:00:00Z","v":2147,"vw":4.097934},{"c":4.09,"h":4.09,"l":4.09,"n":26,"o":4.09,"t":"2026-10-22T15:05:00Z","v":4307,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-22T15:10:00Z","v":259,"vw":4.1},{"c":4.0906,"h":4.0906,"l":4.0906,"n":1,"o":4.0906,"t":"2026-10-22T15:15:00Z","v":2800,"vw":4.0906},{"c":4.085,"h":4.09,"l":4.08,"n":33,"o":4.09,"t":"2026-10-22T15:20:00Z","v":3690,"vw":4.08809},{"c":4.085,"h":4.085,"l":4.08,"n":6,"o":4.08,"t":"2026-10-22T15:25:00Z","v":501,"vw":4.084},{"c":4.09,"h":4.09,"l":4.085,"n":30,"o":4.085,"t":"2026-10-22T15:30:00Z","v":3195,"vw":4.088091},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-22T15:35:00Z","v":604,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":41,"o":4.09,"t":"2026-10-22T15:40:00Z","v":7995,"vw":4.090732},{"c":4.085,"h":4.085,"l":4.085,"n":3,"o":4.085,"t":"2026-10-22T15:45:00Z","v":352,"vw":4.085},{"c":4.095,"h":4.095,"l":4.09,"n":21,"o":4.09,"t":"2026-10-22T15:50:00Z","v":1469,"vw":4.0931},{"c":4.0988,"h":4.0988,"l":4.0901,"n":9,"o":4.0901,"t":"2026-10-22T15:55:00Z","v":853,"vw":4.094887},{"c":4.1,"h":4.105,"l":4.0989,"n":49,"o":4.0989,"t":"2026-10-22T16:00:00Z","v":6559,"vw":4.100199},{"c":4.095,"h":4.095,"l":4.095,"n":3,"o":4.095,"t":"2026-10-22T16:05:00Z","v":176,"vw":4.095},{"c":4.085,"h":4.09,"l":4.085,"n":28,"o":4.09,"t":"2026-10-22T16:10:00Z","v":2636,"vw":4.088659},{"c":4.095,"h":4.095,"l":4.085,"n":34,"o":4.09,"t":"2026-10-22T16:15:00Z","v":5801,"vw":4.090387},{"c":4.095,"h":4.095,"l":4.09,"n":14,"o":4.09,"t":"2026-10-22T16:20:00Z","v":1082,"vw":4.094286},{"c":4.09,"h":4.095,"l":4.09,"n":2,"o":4.095,"t":"2026-10-22T16:25:00Z","v":350,"vw":4.093571},{"c":4.09,"h":4.095,"l":4.09,"n":8,"o":4.095,"t":"2026-10-22T16:30:00Z","v":1170,"vw":4.091506},{"c":4.09,"h":4.09,"l":4.09,"n":64,"o":4.09,"t":"2026-10-22T16:35:00Z","v":8663,"vw":4.09},{"c":4.08,"h":4.085,"l":4.075,"n":80,"o":4.085,"t":"2026-10-22T16:45:00Z","v":10933,"vw":4.080519},{"c":4.085,"h":4.085,"l":4.08,"n":22,"o":4.08,"t":"2026-10-22T16:50:00Z","v":1840,"vw":4.080318},{"c":4.085,"h":4.085,"l":4.08,"n":14,"o":4.08,"t":"2026-10-22T16:55:00Z","v":1672,"vw":4.080346},{"c":4.075,"h":4.085,"l":4.075,"n":27,"o":4.085,"t":"2026-10-22T17:00:00Z","v":3262,"vw":4.080734},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-22T17:05:00Z","v":103,"vw":4.07},{"c":4.075,"h":4.075,"l":4.07,"n":5,"o":4.07,"t":"2026-10-22T17:10:00Z","v":205,"vw":4.0725},{"c":4.075,"h":4.075,"l":4.0709,"n":9,"o":4.0709,"t":"2026-10-22T17:15:00Z","v":2303,"vw":4.071086},{"c":4.0788,"h":4.0788,"l":4.07,"n":11,"o":4.075,"t":"2026-10-22T17:20:00Z","v":1108,"vw":4.075297},{"c":4.075,"h":4.075,"l":4.075,"n":10,"o":4.075,"t":"2026-10-22T17:25:00Z","v":1286,"vw":4.075},{"c":4.085,"h":4.085,"l":4.075,"n":25,"o":4.075,"t":"2026-10-22T17:30:00Z","v":2720,"vw":4.078206},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-22T17:35:00Z","v":592,"vw":4.08},{"c":4.0888,"h":4.095,"l":4.07,"n":64,"o":4.07,"t":"2026-10-22T17:40:00Z","v":10955,"vw":4.085493},{"c":4.0801,"h":4.0801,"l":4.0801,"n":2,"o":4.0801,"t":"2026-10-22T17:45:00Z","v":770,"vw":4.0801},{"c":4.08,"h":4.085,"l":4.08,"n":28,"o":4.085,"t":"2026-10-22T17:50:00Z","v":3059,"vw":4.080593},{"c":4.085,"h":4.085,"l":4.08,"n":6,"o":4.08,"t":"2026-10-22T17:55:00Z","v":321,"vw":4.082778},{"c":4.085,"h":4.085,"l":4.08,"n":9,"o":4.08,"t":"2026-10-22T18:00:00Z","v":1960,"vw":4.080294},{"c":4.085,"h":4.085,"l":4.085,"n":12,"o":4.085,"t":"2026-10-22T18:10:00Z","v":1880,"vw":4.085},{"c":4.095,"h":4.095,"l":4.09,"n":35,"o":4.09,"t":"2026-10-22T18:15:00Z","v":2861,"vw":4.0912},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-22T18:20:00Z","v":175,"vw":4.09},{"c":4.09,"h":4.09,"l":4.085,"n":74,"o":4.09,"t":"2026-10-22T18:25:00Z","v":12394,"vw":4.089786},{"c":4.09,"h":4.095,"l":4.09,"n":17,"o":4.095,"t":"2026-10-22T18:30:00Z","v":2857,"vw":4.090945},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T18:35:00Z","v":100,"vw":4.09},{"c":4.095,"h":4.095,"l":4.09,"n":4,"o":4.09,"t":"2026-10-22T18:40:00Z","v":208,"vw":4.0925},{"c":4.0988,"h":4.0988,"l":4.09,"n":2,"o":4.09,"t":"2026-10-22T18:45:00Z","v":300,"vw":4.095867},{"c":4.095,"h":4.095,"l":4.095,"n":3,"o":4.095,"t":"2026-10-22T18:55:00Z","v":210,"vw":4.095},{"c":4.095,"h":4.095,"l":4.095,"n":10,"o":4.095,"t":"2026-10-22T19:00:00Z","v":1095,"vw":4.095},{"c":4.095,"h":4.1,"l":4.095,"n":7,"o":4.1,"t":"2026-10-22T19:05:00Z","v":521,"vw":4.097},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-10-22T19:10:00Z","v":300,"vw":4.095},{"c":4.09,"h":4.095,"l":4.09,"n":11,"o":4.095,"t":"2026-10-22T19:15:00Z","v":5064,"vw":4.094724},{"c":4.095,"h":4.0988,"l":4.095,"n":3,"o":4.0988,"t":"2026-10-22T19:20:00Z","v":355,"vw":4.096629},{"c":4.09,"h":4.09,"l":4.09,"n":20,"o":4.09,"t":"2026-10-22T19:25:00Z","v":1130,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":4,"o":4.095,"t":"2026-10-22T19:30:00Z","v":1023,"vw":4.09109},{"c":4.11,"h":4.11,"l":4.095,"n":86,"o":4.1,"t":"2026-10-22T19:35:00Z","v":28168,"vw":4.101641},{"c":4.11,"h":4.115,"l":4.11,"n":36,"o":4.11,"t":"2026-10-22T19:40:00Z","v":10005,"vw":4.110662},{"c":4.105,"h":4.105,"l":4.095,"n":123,"o":4.1001,"t":"2026-10-22T19:45:00Z","v":32348,"vw":4.100203},{"c":4.11,"h":4.11,"l":4.102,"n":54,"o":4.102,"t":"2026-10-22T19:50:00Z","v":8987,"vw":4.106948},{"c":4.1,"h":4.11,"l":4.1,"n":259,"o":4.102,"t":"2026-10-22T19:55:00Z","v":20761,"vw":4.101537},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T20:00:00Z","v":24653,"vw":4.11}],"history":[{"c":8.35,"h":8.35,"l":8.26,"n":2752,"o":8.3,"t":"2024-10-21T04:00:00Z","v":354039,"vw":8.31151},{"c":8.25,"h":8.33,"l":8.1507,"n":3373,"o":8.33,"t":"2024-10-22T04:00:00Z","v":441710,"vw":8.214547},{"c":8.19,"h":8.218,"l":8.08,"n":3587,"o":8.21,"t":"2024-10-23T04:00:00Z","v":367237,"vw":8.142329},{"c":8.36,"h":8.4,"l":8.095,"n":4849,"o":8.18,"t":"2024-10-24T04:00:00Z","v":1516717,"vw":8.304604},{"c":8.39,"h":8.41,"l":8.25,"n":5638,"o":8.3656,"t":"2024-10-25T04:00:00Z","v":672296,"vw":8.355275},{"c":8.31,"h":8.42,"l":8.2443,"n":3917,"o":8.42,"t":"2024-10-28T04:00:00Z","v":366342,"vw":8.308466},{"c":8.2,"h":8.27,"l":8.13,"n":2899,"o":8.24,"t":"2024-10-29T04:00:00Z","v":331381,"vw":8.2067},{"c":8.16,"h":8.24,"l":8.15,"n":3264,"o":8.19,"t":"2024-10-30T04:00:00Z","v":302596,"vw":8.185717},{"c":8.02,"h":8.165,"l":8.01,"n":4283,"o":8.13,"t":"2024-10-31T04:00:00Z","v":506412,"vw":8.077722},{"c":8,"h":8.105,"l":8,"n":4130,"o":8.03,"t":"2024-11-01T04:00:00Z","v":410100,"vw":8.029491},{"c":7.81,"h":8.015,"l":7.71,"n":6638,"o":8,"t":"2024-11-04T05:00:00Z","v":811060,"vw":7.823019},{"c":7.8,"h":7.86,"l":7.73,"n":5195,"o":7.8,"t":"2024-11-05T05:00:00Z","v":781892,"vw":7.804705},{"c":8.55,"h":8.66,"l":8.2,"n":10546,"o":8.285,"t":"2024-11-06T05:00:00Z","v":1678006,"vw":8.523125},{"c":8.71,"h":8.875,"l":8.485,"n":7944,"o":8.6,"t":"2024-11-07T05:00:00Z","v":1091049,"vw":8.740085},{"c":8.66,"h":8.88,"l":8.66,"n":5006,"o":8.71,"t":"2024-11-08T05:00:00Z","v":513209,"vw":8.745379},{"c":8.73,"h":8.805,"l":8.61,"n":4461,"o":8.75,"t":"2024-11-11T05:00:00Z","v":619766,"vw":8.720435},{"c":8.59,"h":8.73,"l":8.54,"n":7811,"o":8.68,"t":"2024-11-12T05:00:00Z","v":903303,"vw":8.618835},{"c":8.87,"h":8.94,"l":8.59,"n":5910,"o":8.59,"t":"2024-11-13T05:00:00Z","v":781101,"vw":8.811083},{"c":8.78,"h":8.915,"l":8.725,"n":7828,"o":8.88,"t":"2024-11-14T05:00:00Z","v":897559,"vw":8.834981},{"c":8.96,"h":9.025,"l":8.81,"n":5512,"o":8.81,"t":"2024-11-15T05:00:00Z","v":612567,"vw":8.964574},{"c":9,"h":9.11,"l":8.92,"n":5515,"o":8.92,"t":"2024-11-18T05:00:00Z","v":533161,"vw":9.046454},{"c":9.02,"h":9.115,"l":8.97,"n":4086,"o":8.98,"t":"2024-11-19T05:00:00Z","v":429297,"vw":9.036233},{"c":8.96,"h":9.03,"l":8.9,"n":4081,"o":9,"t":"2024-11-20T05:00:00Z","v":315556,"vw":8.953111},{"c":8.99,"h":9.09,"l":8.965,"n":3221,"o":8.99,"t":"2024-11-21T05:00:00Z","v":358226,"vw":9.02577},{"c":9.05,"h":9.1,"l":9.01,"n":3886,"o":9.08,"t":"2024-11-22T05:00:00Z","v":352041,"vw":9.046839},{"c":9.05,"h":9.13,"l":9.05,"n":3800,"o":9.05,"t":"2024-11-25T05:00:00Z","v":451179,"vw":9.087405},{"c":9.19,"h":9.2,"l":9.04,"n":4618,"o":9.07,"t":"2024-11-26T05:00:00Z","v":378790,"vw":9.12733},{"c":9.26,"h":9.3,"l":9.17,"n":3751,"o":9.19,"t":"2024-11-27T05:00:00Z","v":349075,"vw":9.264446},{"c":9.41,"h":9.43,"l":9.31,"n":3589,"o":9.32,"t":"2024-11-29T05:00:00Z","v":433335,"vw":9.392664},{"c":9.3,"h":9.67,"l":9.26,"n":7564,"o":9.67,"t":"2024-12-02T05:00:00Z","v":775791,"vw":9.388883},{"c":9.19,"h":9.4,"l":9.1501,"n":4761,"o":9.36,"t":"2024-12-03T05:00:00Z","v":482206,"vw":9.218465},{"c":9.33,"h":9.34,"l":9.18,"n":4001,"o":9.19,"t":"2024-12-04T05:00:00Z","v":305975,"vw":9.27196},{"c":9.2,"h":9.34,"l":9.06,"n":5449,"o":9.33,"t":"2024-12-05T05:00:00Z","v":549435,"vw":9.192243},{"c":9.39,"h":9.4,"l":9.21,"n":3501,"o":9.27,"t":"2024-12-06T05:00:00Z","v":344359,"vw":9.293801},{"c":9.49,"h":9.49,"l":9.35,"n":3830,"o":9.45,"t":"2024-12-09T05:00:00Z","v":359373,"vw":9.433982},{"c":9.49,"h":9.53,"l":9.365,"n":3632,"o":9.48,"t":"2024-12-10T05:00:00Z","v":382398,"vw":9.472224},{"c":9.41,"h":9.52,"l":9.33,"n":4093,"o":9.5,"t":"2024-12-11T05:00:00Z","v":506386,"vw":9.405943},{"c":9.54,"h":9.72,"l":9.41,"n":9540,"o":9.45,"t":"2024-12-12T05:00:00Z","v":1328189,"vw":9.530487},{"c":9.51,"h":9.53,"l":9.4,"n":4737,"o":9.52,"t":"2024-12-13T05:00:00Z","v":566824,"vw":9.478875},{"c":9.205,"h":9.51,"l":9.15,"n":7445,"o":9.51,"t":"2024-12-16T05:00:00Z","v":983585,"vw":9.26827},{"c":8.75,"h":8.81,"l":8.62,"n":6603,"o":8.73,"t":"2024-12-17T05:00:00Z","v":806260,"vw":8.73312},{"c":8.45,"h":8.81,"l":8.4313,"n":8499,"o":8.75,"t":"2024-12-18T05:00:00Z","v":689797,"vw":8.646321},{"c":8.48,"h":8.58,"l":8.39,"n":6691,"o":8.44,"t":"2024-12-19T05:00:00Z","v":884053,"vw":8.496961},{"c":8.55,"h":8.65,"l":8.39,"n":5649,"o":8.39,"t":"2024-12-20T05:00:00Z","v":1126408,"vw":8.570081},{"c":8.54,"h":8.6,"l":8.455,"n":6415,"o":8.57,"t":"2024-12-23T05:00:00Z","v":768356,"vw":8.528281},{"c":8.67,"h":8.72,"l":8.52,"n":2822,"o":8.52,"t":"2024-12-24T05:00:00Z","v":317017,"vw":8.659389},{"c":8.64,"h":8.71,"l":8.6,"n":6027,"o":8.63,"t":"2024-12-26T05:00:00Z","v":597468,"vw":8.652819},{"c":8.56,"h":8.64,"l":8.49,"n":6532,"o":8.6,"t":"2024-12-27T05:00:00Z","v":539886,"vw":8.534697},{"c":8.6,"h":8.68,"l":8.4601,"n":7545,"o":8.5,"t":"2024-12-30T05:00:00Z","v":876768,"vw":8.602968},{"c":8.71,"h":8.78,"l":8.56,"n":14530,"o":8.6,"t":"2024-12-31T05:00:00Z","v":1356633,"vw":8.688129},{"c":8.87,"h":8.915,"l":8.68,"n":6078,"o":8.72,"t":"2025-01-02T05:00:00Z","v":551979,"vw":8.823411},{"c":8.84,"h":8.94,"l":8.77,"n":4281,"o":8.9,"t":"2025-01-03T05:00:00Z","v":372720,"vw":8.844238},{"c":8.74,"h":8.91,"l":8.73,"n":4214,"o":8.91,"t":"2025-01-06T05:00:00Z","v":423214,"vw":8.795548},{"c":8.63,"h":8.8312,"l":8.585,"n":4522,"o":8.74,"t":"2025-01-07T05:00:00Z","v":610025,"vw":8.645073},{"c":8.62,"h":8.66,"l":8.54,"n":3262,"o":8.66,"t":"2025-01-08T05:00:00Z","v":295086,"vw":8.595644},{"c":8.52,"h":8.62,"l":8.47,"n":4017,"o":8.61,"t":"2025-01-10T05:00:00Z","v":374733,"vw":8.519381},{"c":8.54,"h":8.56,"l":8.45,"n":4055,"o":8.51,"t":"2025-01-13T05:00:00Z","v":304419,"vw":8.490299},{"c":8.67,"h":8.72,"l":8.548,"n":2931,"o":8.56,"t":"2025-01-14T05:00:00Z","v":225728,"vw":8.657404},{"c":8.66,"h":8.82,"l":8.65,"n":3462,"o":8.75,"t":"2025-01-15T05:00:00Z","v":400015,"vw":8.691922},{"c":8.86,"h":8.865,"l":8.66,"n":3810,"o":8.66,"t":"2025-01-16T05:00:00Z","v":373033,"vw":8.801538},{"c":8.95,"h":8.95,"l":8.82,"n":5512,"o":8.87,"t":"2025-01-17T05:00:00Z","v":532039,"vw":8.913124},{"c":8.96,"h":9.03,"l":8.895,"n":4055,"o":8.95,"t":"2025-01-21T05:00:00Z","v":481530,"vw":8.968175},{"c":9.03,"h":9.09,"l":8.95,"n":4118,"o":8.95,"t":"2025-01-22T05:00:00Z","v":413822,"vw":9.031578},{"c":9.27,"h":9.3,"l":9.04,"n":5141,"o":9.05,"t":"2025-01-23T05:00:00Z","v":671768,"vw":9.220023},{"c":9.36,"h":9.38,"l":9.25,"n":5376,"o":9.27,"t":"2025-01-24T05:00:00Z","v":475011,"vw":9.330858},{"c":9.23,"h":9.42,"l":9.21,"n":5014,"o":9.3,"t":"2025-01-27T05:00:00Z","v":517417,"vw":9.275409},{"c":9.3,"h":9.369,"l":9.23,"n":3785,"o":9.23,"t":"2025-01-28T05:00:00Z","v":352230,"vw":9.310807},{"c":8.86,"h":9.34,"l":8.83,"n":10401,"o":9.32,"t":"2025-01-29T05:00:00Z","v":1428530,"vw":8.947712},{"c":9.18,"h":9.2,"l":8.9,"n":3873,"o":8.9,"t":"2025-01-30T05:00:00Z","v":448650,"vw":9.108454},{"c":9.21,"h":9.23,"l":9.1494,"n":4270,"o":9.17,"t":"2025-01-31T05:00:00Z","v":410611,"vw":9.201997},{"c":9.11,"h":9.185,"l":8.99,"n":4767,"o":9.06,"t":"2025-02-03T05:00:00Z","v":459925,"vw":9.092163},{"c":9.06,"h":9.0907,"l":8.94,"n":3984,"o":9.02,"t":"2025-02-04T05:00:00Z","v":414267,"vw":9.05439},{"c":9.01,"h":9.09,"l":8.98,"n":3935,"o":9.07,"t":"2025-02-05T05:00:00Z","v":369631,"vw":9.017889},{"c":9.06,"h":9.16,"l":9.0341,"n":4212,"o":9.08,"t":"2025-02-06T05:00:00Z","v":284222,"vw":9.079326},{"c":9,"h":9.1,"l":8.95,"n":5227,"o":9.06,"t":"2025-02-07T05:00:00Z","v":551041,"vw":9.004742},{"c":9.01,"h":9.1,"l":8.9899,"n":3504,"o":9.06,"t":"2025-02-10T05:00:00Z","v":384112,"vw":9.025076},{"c":9.15,"h":9.155,"l":8.99,"n":3219,"o":9.05,"t":"2025-02-11T05:00:00Z","v":315167,"vw":9.098605},{"c":9.21,"h":9.235,"l":9.05,"n":3383,"o":9.05,"t":"2025-02-12T05:00:00Z","v":352925,"vw":9.155892},{"c":9.29,"h":9.305,"l":9.18,"n":4207,"o":9.2,"t":"2025-02-13T05:00:00Z","v":433767,"vw":9.264347},{"c":9.41,"h":9.455,"l":9.29,"n":4205,"o":9.3,"t":"2025-02-14T05:00:00Z","v":584588,"vw":9.386003},{"c":9.4,"h":9.47,"l":9.37,"n":5013,"o":9.46,"t":"2025-02-18T05:00:00Z","v":629310,"vw":9.417145},{"c":9.42,"h":9.435,"l":9.3,"n":4644,"o":9.41,"t":"2025-02-19T05:00:00Z","v":609917,"vw":9.367603},{"c":9.44,"h":9.45,"l":9.34,"n":4328,"o":9.4,"t":"2025-02-20T05:00:00Z","v":509919,"vw":9.379433},{"c":9.45,"h":9.48,"l":9.39,"n":4883,"o":9.44,"t":"2025-02-21T05:00:00Z","v":515752,"vw":9.442857},{"c":9.38,"h":9.48,"l":9.29,"n":5165,"o":9.48,"t":"2025-02-24T05:00:00Z","v":639968,"vw":9.37337},{"c":9.42,"h":9.43,"l":9.25,"n":5724,"o":9.4,"t":"2025-02-25T05:00:00Z","v":662576,"vw":9.352544},{"c":9.34,"h":9.45,"l":9.25,"n":7060,"o":9.43,"t":"2025-02-26T05:00:00Z","v":831760,"vw":9.321354},{"c":8.44,"h":8.88,"l":8.4,"n":11763,"o":8.815,"t":"2025-02-27T05:00:00Z","v":1952428,"vw":8.543159},{"c":8.44,"h":8.83,"l":8.36,"n":8651,"o":8.58,"t":"2025-02-28T05:00:00Z","v":1422344,"vw":8.531562},{"c":8.22,"h":8.59,"l":8.125,"n":9558,"o":8.51,"t":"2025-03-03T05:00:00Z","v":1113882,"vw":8.308076},{"c":8.15,"h":8.25,"l":8.11,"n":8066,"o":8.2,"t":"2025-03-04T05:00:00Z","v":922382,"vw":8.160627},{"c":8.08,"h":8.17,"l":7.96,"n":7958,"o":8.15,"t":"2025-03-05T05:00:00Z","v":1033064,"vw":8.061429},{"c":8.13,"h":8.18,"l":8.035,"n":5784,"o":8.08,"t":"2025-03-06T05:00:00Z","v":593701,"vw":8.107199},{"c":8.32,"h":8.33,"l":8.15,"n":5830,"o":8.15,"t":"2025-03-07T05:00:00Z","v":683790,"vw":8.274889},{"c":8.26,"h":8.36,"l":8.12,"n":7378,"o":8.26,"t":"2025-03-10T04:00:00Z","v":983222,"vw":8.246631},{"c":8.04,"h":8.2748,"l":8.03,"n":9654,"o":8.24,"t":"2025-03-11T04:00:00Z","v":1348884,"vw":8.089602},{"c":8.12,"h":8.24,"l":8.065,"n":7337,"o":8.15,"t":"2025-03-12T04:00:00Z","v":773619,"vw":8.13002},{"c":7.96,"h":8.165,"l":7.95,"n":6532,"o":8.1,"t":"2025-03-13T04:00:00Z","v":896475,"vw":8.017783},{"c":8.08,"h":8.14,"l":8.02,"n":8051,"o":8.12,"t":"2025-03-14T04:00:00Z","v":930619,"vw":8.090351},{"c":7.74,"h":7.91,"l":7.74,"n":7676,"o":7.83,"t":"2025-03-17T04:00:00Z","v":1004156,"vw":7.808358},{"c":7.81,"h":7.825,"l":7.71,"n":5554,"o":7.78,"t":"2025-03-18T04:00:00Z","v":559830,"vw":7.774252},{"c":7.74,"h":7.8528,"l":7.71,"n":4844,"o":7.81,"t":"2025-03-19T04:00:00Z","v":509353,"vw":7.762045},{"c":7.72,"h":7.77,"l":7.67,"n":4601,"o":7.72,"t":"2025-03-20T04:00:00Z","v":341777,"vw":7.715458},{"c":7.73,"h":7.775,"l":7.685,"n":4297,"o":7.7,"t":"2025-03-21T04:00:00Z","v":612241,"vw":7.732275},{"c":7.86,"h":7.8699,"l":7.79,"n":4279,"o":7.81,"t":"2025-03-24T04:00:00Z","v":586278,"vw":7.840441},{"c":7.92,"h":7.94,"l":7.8507,"n":3111,"o":7.88,"t":"2025-03-25T04:00:00Z","v":439826,"vw":7.900137},{"c":8.01,"h":8.03,"l":7.8616,"n":4286,"o":7.92,"t":"2025-03-26T04:00:00Z","v":581508,"vw":7.994932},{"c":8.01,"h":8.08,"l":7.9701,"n":5129,"o":8,"t":"2025-03-27T04:00:00Z","v":440805,"vw":8.012938},{"c":7.99,"h":8.105,"l":7.97,"n":6249,"o":8,"t":"2025-03-28T04:00:00Z","v":531076,"vw":8.026645},{"c":8.01,"h":8.09,"l":7.8,"n":6499,"o":7.995,"t":"2025-03-31T04:00:00Z","v":1102618,"vw":7.95941},{"c":8.05,"h":8.11,"l":7.95,"n":4591,"o":7.98,"t":"2025-04-01T04:00:00Z","v":495111,"vw":8.039013},{"c":7.96,"h":8.08,"l":7.96,"n":4571,"o":8,"t":"2025-04-02T04:00:00Z","v":557293,"vw":8.022991},{"c":7.84,"h":7.9,"l":7.78,"n":4366,"o":7.79,"t":"2025-04-03T04:00:00Z","v":440649,"vw":7.840573},{"c":7.08,"h":7.73,"l":7.07,"n":11698,"o":7.71,"t":"2025-04-04T04:00:00Z","v":1371813,"vw":7.262325},{"c":6.58,"h":6.95,"l":6.37,"n":11671,"o":6.73,"t":"2025-04-07T04:00:00Z","v":1737980,"vw":6.606775},{"c":6.47,"h":6.98,"l":6.3805,"n":7741,"o":6.81,"t":"2025-04-08T04:00:00Z","v":1014475,"vw":6.646577},{"c":7.03,"h":7.08,"l":6.27,"n":8503,"o":6.37,"t":"2025-04-09T04:00:00Z","v":1158708,"vw":6.666387},{"c":6.7,"h":7.03,"l":6.5687,"n":9112,"o":7.03,"t":"2025-04-10T04:00:00Z","v":880837,"vw":6.741973},{"c":6.57,"h":6.78,"l":6.36,"n":7393,"o":6.67,"t":"2025-04-11T04:00:00Z","v":817202,"vw":6.500383},{"c":6.55,"h":6.81,"l":6.435,"n":7076,"o":6.61,"t":"2025-04-14T04:00:00Z","v":921949,"vw":6.589705},{"c":6.69,"h":6.735,"l":6.5218,"n":5872,"o":6.55,"t":"2025-04-15T04:00:00Z","v":628983,"vw":6.652264},{"c":6.64,"h":6.78,"l":6.615,"n":5179,"o":6.688,"t":"2025-04-16T04:00:00Z","v":633989,"vw":6.689902},{"c":6.79,"h":6.835,"l":6.65,"n":4094,"o":6.65,"t":"2025-04-17T04:00:00Z","v":492711,"vw":6.785},{"c":6.68,"h":6.775,"l":6.56,"n":5194,"o":6.75,"t":"2025-04-21T04:00:00Z","v":463851,"vw":6.66851},{"c":6.77,"h":6.86,"l":6.695,"n":3766,"o":6.73,"t":"2025-04-22T04:00:00Z","v":330405,"vw":6.748572},{"c":6.96,"h":7.02,"l":6.86,"n":4286,"o":6.9,"t":"2025-04-23T04:00:00Z","v":421094,"vw":6.939816},{"c":6.98,"h":7.0199,"l":6.9,"n":3477,"o":6.99,"t":"2025-04-24T04:00:00Z","v":328452,"vw":6.982745},{"c":7.02,"h":7.045,"l":6.925,"n":4148,"o":7,"t":"2025-04-25T04:00:00Z","v":447369,"vw":6.988709},{"c":7.1,"h":7.12,"l":7.03,"n":3483,"o":7.03,"t":"2025-04-28T04:00:00Z","v":284538,"vw":7.078238},{"c":6.98,"h":7.11,"l":6.935,"n":4592,"o":7.1,"t":"2025-04-29T04:00:00Z","v":539896,"vw":6.979097},{"c":6.84,"h":6.93,"l":6.72,"n":5342,"o":6.93,"t":"2025-04-30T04:00:00Z","v":467943,"vw":6.823836},{"c":6.75,"h":6.905,"l":6.75,"n":3891,"o":6.84,"t":"2025-05-01T04:00:00Z","v":392821,"vw":6.811026},{"c":6.75,"h":6.91,"l":6.68,"n":9788,"o":6.82,"t":"2025-05-02T04:00:00Z","v":1243311,"vw":6.768118},{"c":6.61,"h":6.765,"l":6.56,"n":6098,"o":6.75,"t":"2025-05-05T04:00:00Z","v":784527,"vw":6.62485},{"c":6.72,"h":6.72,"l":6.53,"n":5278,"o":6.6,"t":"2025-05-06T04:00:00Z","v":545295,"vw":6.675748},{"c":6.61,"h":6.72,"l":6.565,"n":6207,"o":6.72,"t":"2025-05-07T04:00:00Z","v":681776,"vw":6.624299},{"c":7.1,"h":7.115,"l":6.78,"n":6871,"o":6.78,"t":"2025-05-08T04:00:00Z","v":808823,"vw":7.025467},{"c":7.2,"h":7.31,"l":7.0622,"n":6581,"o":7.14,"t":"2025-05-09T04:00:00Z","v":673581,"vw":7.230388},{"c":7.43,"h":7.64,"l":7.31,"n":9504,"o":7.41,"t":"2025-05-12T04:00:00Z","v":923950,"vw":7.494793},{"c":7.62,"h":7.685,"l":7.33,"n":7119,"o":7.44,"t":"2025-05-13T04:00:00Z","v":941510,"vw":7.578281},{"c":7.68,"h":7.71,"l":7.57,"n":6642,"o":7.67,"t":"2025-05-14T04:00:00Z","v":629791,"vw":7.651325},{"c":7.72,"h":7.78,"l":7.62,"n":6721,"o":7.68,"t":"2025-05-15T04:00:00Z","v":836379,"vw":7.712214},{"c":7.75,"h":7.77,"l":7.69,"n":3766,"o":7.71,"t":"2025-05-16T04:00:00Z","v":373003,"vw":7.726393},{"c":7.77,"h":7.795,"l":7.55,"n":4241,"o":7.68,"t":"2025-05-19T04:00:00Z","v":489462,"vw":7.738043},{"c":7.74,"h":7.81,"l":7.71,"n":4144,"o":7.76,"t":"2025-05-20T04:00:00Z","v":380526,"vw":7.753977},{"c":7.61,"h":7.75,"l":7.6,"n":4699,"o":7.69,"t":"2025-05-21T04:00:00Z","v":524263,"vw":7.662313},{"c":7.55,"h":7.63,"l":7.525,"n":3501,"o":7.62,"t":"2025-05-22T04:00:00Z","v":260450,"vw":7.582204},{"c":7.69,"h":7.7191,"l":7.43,"n":4826,"o":7.51,"t":"2025-05-23T04:00:00Z","v":488235,"vw":7.62558},{"c":7.88,"h":7.885,"l":7.72,"n":4158,"o":7.79,"t":"2025-05-27T04:00:00Z","v":386432,"vw":7.828739},{"c":7.8,"h":7.88,"l":7.795,"n":3106,"o":7.88,"t":"2025-05-28T04:00:00Z","v":244823,"vw":7.822883},{"c":7.87,"h":7.87,"l":7.785,"n":3261,"o":7.8,"t":"2025-05-29T04:00:00Z","v":359132,"vw":7.824332},{"c":7.84,"h":7.89,"l":7.8,"n":3862,"o":7.85,"t":"2025-05-30T04:00:00Z","v":367764,"vw":7.836463},{"c":7.82,"h":7.895,"l":7.785,"n":3446,"o":7.81,"t":"2025-06-02T04:00:00Z","v":353744,"vw":7.836998},{"c":7.81,"h":7.88,"l":7.78,"n":4090,"o":7.82,"t":"2025-06-03T04:00:00Z","v":455923,"vw":7.840563},{"c":7.82,"h":7.82,"l":7.74,"n":4330,"o":7.78,"t":"2025-06-04T04:00:00Z","v":440065,"vw":7.786057},{"c":7.82,"h":7.89,"l":7.67,"n":6121,"o":7.85,"t":"2025-06-05T04:00:00Z","v":543579,"vw":7.776125},{"c":7.82,"h":7.92,"l":7.82,"n":4826,"o":7.89,"t":"2025-06-06T04:00:00Z","v":295609,"vw":7.86616},{"c":7.95,"h":8.055,"l":7.83,"n":4271,"o":7.83,"t":"2025-06-09T04:00:00Z","v":479311,"vw":7.969944},{"c":7.86,"h":7.95,"l":7.84,"n":4529,"o":7.95,"t":"2025-06-10T04:00:00Z","v":462486,"vw":7.879035},{"c":7.83,"h":7.9,"l":7.77,"n":5571,"o":7.87,"t":"2025-06-11T04:00:00Z","v":617123,"vw":7.824408},{"c":7.8,"h":7.97,"l":7.69,"n":5177,"o":7.84,"t":"2025-06-12T04:00:00Z","v":523546,"vw":7.798546},{"c":7.77,"h":7.815,"l":7.665,"n":6066,"o":7.72,"t":"2025-06-13T04:00:00Z","v":991100,"vw":7.772032},{"c":7.28,"h":7.59,"l":7.28,"n":6519,"o":7.53,"t":"2025-06-16T04:00:00Z","v":862480,"vw":7.387061},{"c":7.43,"h":7.495,"l":7.2137,"n":5781,"o":7.26,"t":"2025-06-17T04:00:00Z","v":736034,"vw":7.417429},{"c":7.51,"h":7.555,"l":7.4075,"n":4505,"o":7.43,"t":"2025-06-18T04:00:00Z","v":357130,"vw":7.507196},{"c":7.57,"h":7.6,"l":7.48,"n":4175,"o":7.54,"t":"2025-06-20T04:00:00Z","v":560949,"vw":7.550861},{"c":7.47,"h":7.56,"l":7.38,"n":3745,"o":7.54,"t":"2025-06-23T04:00:00Z","v":291888,"vw":7.478162},{"c":7.49,"h":7.6,"l":7.47,"n":3505,"o":7.47,"t":"2025-06-24T04:00:00Z","v":420473,"vw":7.5226},{"c":7.45,"h":7.55,"l":7.4,"n":2598,"o":7.48,"t":"2025-06-25T04:00:00Z","v":306836,"vw":7.450906},{"c":7.53,"h":7.58,"l":7.45,"n":2738,"o":7.45,"t":"2025-06-26T04:00:00Z","v":310311,"vw":7.530912},{"c":7.64,"h":7.74,"l":7.55,"n":5887,"o":7.587,"t":"2025-06-27T04:00:00Z","v":813435,"vw":7.645358},{"c":7.7,"h":7.78,"l":7.6114,"n":4544,"o":7.69,"t":"2025-06-30T04:00:00Z","v":698155,"vw":7.701136},{"c":7.73,"h":7.79,"l":7.64,"n":4254,"o":7.66,"t":"2025-07-01T04:00:00Z","v":386057,"vw":7.737246},{"c":7.8,"h":7.815,"l":7.72,"n":2994,"o":7.73,"t":"2025-07-02T04:00:00Z","v":281799,"vw":7.776767},{"c":7.83,"h":7.88,"l":7.72,"n":2162,"o":7.72,"t":"2025-07-03T04:00:00Z","v":285670,"vw":7.833102},{"c":7.73,"h":7.8272,"l":7.66,"n":3626,"o":7.79,"t":"2025-07-07T04:00:00Z","v":386134,"vw":7.736466},{"c":7.82,"h":7.835,"l":7.73,"n":3198,"o":7.75,"t":"2025-07-08T04:00:00Z","v":349634,"vw":7.802505},{"c":7.73,"h":7.83,"l":7.73,"n":3116,"o":7.83,"t":"2025-07-09T04:00:00Z","v":430706,"vw":7.778541},{"c":7.87,"h":7.895,"l":7.76,"n":2615,"o":7.76,"t":"2025-07-10T04:00:00Z","v":311546,"vw":7.863498},{"c":7.9,"h":7.92,"l":7.8108,"n":3090,"o":7.85,"t":"2025-07-11T04:00:00Z","v":368498,"vw":7.879379},{"c":7.81,"h":7.895,"l":7.77,"n":4295,"o":7.87,"t":"2025-07-14T04:00:00Z","v":533406,"vw":7.819791},{"c":7.77,"h":7.88,"l":7.75,"n":4948,"o":7.84,"t":"2025-07-15T04:00:00Z","v":699416,"vw":7.809417},{"c":7.8,"h":7.8,"l":7.695,"n":3617,"o":7.77,"t":"2025-07-16T04:00:00Z","v":326311,"vw":7.764098},{"c":7.84,"h":7.86,"l":7.76,"n":4604,"o":7.81,"t":"2025-07-17T04:00:00Z","v":478652,"vw":7.809798},{"c":7.69,"h":7.88,"l":7.685,"n":4002,"o":7.82,"t":"2025-07-18T04:00:00Z","v":386851,"vw":7.736372},{"c":7.61,"h":7.76,"l":7.55,"n":4386,"o":7.7,"t":"2025-07-21T04:00:00Z","v":524431,"vw":7.641665},{"c":7.63,"h":7.68,"l":7.57,"n":3557,"o":7.61,"t":"2025-07-22T04:00:00Z","v":378524,"vw":7.612208},{"c":7.64,"h":7.74,"l":7.63,"n":3104,"o":7.7,"t":"2025-07-23T04:00:00Z","v":286688,"vw":7.661219},{"c":7.6,"h":7.68,"l":7.57,"n":3990,"o":7.64,"t":"2025-07-24T04:00:00Z","v":401522,"vw":7.614314},{"c":7.51,"h":7.6668,"l":7.5,"n":3003,"o":7.62,"t":"2025-07-25T04:00:00Z","v":342785,"vw":7.526996},{"c":7.34,"h":7.5275,"l":7.33,"n":4988,"o":7.51,"t":"2025-07-28T04:00:00Z","v":607893,"vw":7.40624},{"c":7.38,"h":7.385,"l":7.2,"n":5885,"o":7.34,"t":"2025-07-29T04:00:00Z","v":637633,"vw":7.295443},{"c":7.16,"h":7.405,"l":7.16,"n":3479,"o":7.36,"t":"2025-07-30T04:00:00Z","v":422732,"vw":7.254063},{"c":7.17,"h":7.28,"l":7.1,"n":3859,"o":7.16,"t":"2025-07-31T04:00:00Z","v":330682,"vw":7.195469},{"c":7.13,"h":7.135,"l":7,"n":6570,"o":7.1,"t":"2025-08-01T04:00:00Z","v":494666,"vw":7.072742},{"c":7.03,"h":7.14,"l":7.01,"n":4540,"o":7.14,"t":"2025-08-04T04:00:00Z","v":430736,"vw":7.070177},{"c":7.17,"h":7.225,"l":6.89,"n":5757,"o":7.03,"t":"2025-08-05T04:00:00Z","v":738224,"vw":7.116377},{"c":7.2,"h":7.26,"l":7.13,"n":4983,"o":7.18,"t":"2025-08-06T04:00:00Z","v":555970,"vw":7.221011},{"c":6.94,"h":7.05,"l":6.81,"n":7757,"o":6.92,"t":"2025-08-07T04:00:00Z","v":1453553,"vw":6.966086},{"c":7.07,"h":7.13,"l":6.97,"n":5899,"o":6.97,"t":"2025-08-08T04:00:00Z","v":750214,"vw":7.066087},{"c":7.14,"h":7.15,"l":7.025,"n":4720,"o":7.1,"t":"2025-08-11T04:00:00Z","v":524509,"vw":7.093756},{"c":7.05,"h":7.11,"l":6.97,"n":6299,"o":7.06,"t":"2025-08-12T04:00:00Z","v":908307,"vw":7.034587},{"c":7.22,"h":7.24,"l":7.01,"n":5211,"o":7.05,"t":"2025-08-13T04:00:00Z","v":731914,"vw":7.141877},{"c":7.15,"h":7.22,"l":7.07,"n":3721,"o":7.2,"t":"2025-08-14T04:00:00Z","v":417112,"vw":7.130146},{"c":7.05,"h":7.17,"l":7.05,"n":3687,"o":7.15,"t":"2025-08-15T04:00:00Z","v":415569,"vw":7.083063},{"c":7.06,"h":7.08,"l":7.02,"n":4321,"o":7.06,"t":"2025-08-18T04:00:00Z","v":468685,"vw":7.046058},{"c":7.15,"h":7.18,"l":7.06,"n":3470,"o":7.06,"t":"2025-08-19T04:00:00Z","v":402033,"vw":7.122642},{"c":7.14,"h":7.2,"l":7.07,"n":4062,"o":7.17,"t":"2025-08-20T04:00:00Z","v":351161,"vw":7.131757},{"c":7.1,"h":7.168,"l":7.07,"n":3282,"o":7.14,"t":"2025-08-21T04:00:00Z","v":356020,"vw":7.106013},{"c":7.08,"h":7.19,"l":7.07,"n":3635,"o":7.13,"t":"2025-08-22T04:00:00Z","v":356523,"vw":7.123829},{"c":7.06,"h":7.11,"l":7.04,"n":2861,"o":7.08,"t":"2025-08-25T04:00:00Z","v":324474,"vw":7.068203},{"c":7.05,"h":7.1096,"l":7.03,"n":3320,"o":7.03,"t":"2025-08-26T04:00:00Z","v":381844,"vw":7.051454},{"c":7.15,"h":7.17,"l":7.03,"n":3671,"o":7.03,"t":"2025-08-27T04:00:00Z","v":392545,"vw":7.127768},{"c":7.13,"h":7.1847,"l":7.105,"n":2768,"o":7.16,"t":"2025-08-28T04:00:00Z","v":271383,"vw":7.136503},{"c":7.21,"h":7.21,"l":7.12,"n":4384,"o":7.13,"t":"2025-08-29T04:00:00Z","v":452271,"vw":7.174125},{"c":7.13,"h":7.2028,"l":7.09,"n":4810,"o":7.2,"t":"2025-09-02T04:00:00Z","v":393747,"vw":7.126072},{"c":7.13,"h":7.2,"l":7.11,"n":3375,"o":7.11,"t":"2025-09-03T04:00:00Z","v":346072,"vw":7.153495},{"c":7.18,"h":7.1911,"l":7.13,"n":2898,"o":7.15,"t":"2025-09-04T04:00:00Z","v":289351,"vw":7.166686},{"c":7.2472,"h":7.26,"l":7.19,"n":4200,"o":7.19,"t":"2025-09-05T04:00:00Z","v":510319,"vw":7.231572},{"c":7.26,"h":7.275,"l":7.18,"n":3830,"o":7.25,"t":"2025-09-08T04:00:00Z","v":491145,"vw":7.22454},{"c":7.19,"h":7.264,"l":7.165,"n":3841,"o":7.25,"t":"2025-09-09T04:00:00Z","v":495917,"vw":7.194538},{"c":7.08,"h":7.23,"l":7.08,"n":4445,"o":7.19,"t":"2025-09-10T04:00:00Z","v":407474,"vw":7.139142},{"c":7.22,"h":7.23,"l":7.08,"n":4847,"o":7.08,"t":"2025-09-11T04:00:00Z","v":476655,"vw":7.164225},{"c":7.12,"h":7.28,"l":7.085,"n":5931,"o":7.25,"t":"2025-09-12T04:00:00Z","v":676401,"vw":7.148801},{"c":6.93,"h":7.209,"l":6.92,"n":9447,"o":7.16,"t":"2025-09-15T04:00:00Z","v":1569905,"vw":7.04432},{"c":6.72,"h":6.7498,"l":6.63,"n":7409,"o":6.7,"t":"2025-09-16T04:00:00Z","v":927700,"vw":6.696163},{"c":6.62,"h":6.79,"l":6.615,"n":6631,"o":6.68,"t":"2025-09-17T04:00:00Z","v":783366,"vw":6.709658},{"c":6.65,"h":6.67,"l":6.57,"n":8866,"o":6.62,"t":"2025-09-18T04:00:00Z","v":900967,"vw":6.623499},{"c":6.58,"h":6.67,"l":6.54,"n":6687,"o":6.66,"t":"2025-09-19T04:00:00Z","v":1308828,"vw":6.586501},{"c":6.33,"h":6.58,"l":6.32,"n":6855,"o":6.56,"t":"2025-09-22T04:00:00Z","v":1071056,"vw":6.384153},{"c":6.24,"h":6.4465,"l":6.24,"n":5803,"o":6.32,"t":"2025-09-23T04:00:00Z","v":830333,"vw":6.338365},{"c":6.23,"h":6.27,"l":6.18,"n":5244,"o":6.26,"t":"2025-09-24T04:00:00Z","v":758573,"vw":6.220647},{"c":6.31,"h":6.38,"l":6.205,"n":6212,"o":6.24,"t":"2025-09-25T04:00:00Z","v":772181,"vw":6.320219},{"c":6.24,"h":6.35,"l":6.2,"n":4741,"o":6.3,"t":"2025-09-26T04:00:00Z","v":563910,"vw":6.250493},{"c":6.12,"h":6.28,"l":6.115,"n":7929,"o":6.24,"t":"2025-09-29T04:00:00Z","v":1116513,"vw":6.169583},{"c":6.2,"h":6.28,"l":6.12,"n":6119,"o":6.14,"t":"2025-09-30T04:00:00Z","v":966673,"vw":6.182416},{"c":6.11,"h":6.19,"l":6.055,"n":6867,"o":6.18,"t":"2025-10-01T04:00:00Z","v":977666,"vw":6.101805},{"c":6.12,"h":6.14,"l":6.03,"n":5521,"o":6.1,"t":"2025-10-02T04:00:00Z","v":763567,"vw":6.078883},{"c":6.05,"h":6.17,"l":6.04,"n":4665,"o":6.13,"t":"2025-10-03T04:00:00Z","v":524878,"vw":6.096126},{"c":5.91,"h":6.075,"l":5.91,"n":6503,"o":6.04,"t":"2025-10-06T04:00:00Z","v":1088190,"vw":5.981135},{"c":5.84,"h":5.9745,"l":5.82,"n":5364,"o":5.92,"t":"2025-10-07T04:00:00Z","v":751420,"vw":5.868466},{"c":5.67,"h":5.91,"l":5.67,"n":6604,"o":5.85,"t":"2025-10-08T04:00:00Z","v":1047451,"vw":5.766676},{"c":5.52,"h":5.68,"l":5.49,"n":7759,"o":5.67,"t":"2025-10-09T04:00:00Z","v":1317993,"vw":5.56037},{"c":5.46,"h":5.58,"l":5.385,"n":8087,"o":5.51,"t":"2025-10-10T04:00:00Z","v":1343380,"vw":5.461791},{"c":5.69,"h":5.7338,"l":5.49,"n":5506,"o":5.49,"t":"2025-10-13T04:00:00Z","v":859231,"vw":5.656222},{"c":5.79,"h":5.8083,"l":5.65,"n":5622,"o":5.65,"t":"2025-10-14T04:00:00Z","v":591281,"vw":5.766385},{"c":5.79,"h":5.87,"l":5.74,"n":5539,"o":5.81,"t":"2025-10-15T04:00:00Z","v":679104,"vw":5.783008},{"c":5.61,"h":5.8,"l":5.6,"n":4170,"o":5.8,"t":"2025-10-16T04:00:00Z","v":618366,"vw":5.675533},{"c":5.58,"h":5.63,"l":5.55,"n":4954,"o":5.56,"t":"2025-10-17T04:00:00Z","v":620632,"vw":5.593847},{"c":5.66,"h":5.66,"l":5.58,"n":3655,"o":5.6,"t":"2025-10-20T04:00:00Z","v":393372,"vw":5.625591},{"c":5.73,"h":5.78,"l":5.6347,"n":4932,"o":5.67,"t":"2025-10-21T04:00:00Z","v":541903,"vw":5.721097},{"c":5.7,"h":5.75,"l":5.655,"n":5090,"o":5.75,"t":"2025-10-22T04:00:00Z","v":528606,"vw":5.696076},{"c":5.78,"h":5.79,"l":5.7,"n":4157,"o":5.7,"t":"2025-10-23T04:00:00Z","v":425174,"vw":5.763474},{"c":5.79,"h":5.82,"l":5.764,"n":3339,"o":5.78,"t":"2025-10-24T04:00:00Z","v":375271,"vw":5.789538},{"c":5.85,"h":5.86,"l":5.8,"n":3574,"o":5.82,"t":"2025-10-27T04:00:00Z","v":485244,"vw":5.833786},{"c":5.88,"h":5.95,"l":5.835,"n":4705,"o":5.86,"t":"2025-10-28T04:00:00Z","v":654605,"vw":5.897999},{"c":5.77,"h":5.92,"l":5.76,"n":5984,"o":5.85,"t":"2025-10-29T04:00:00Z","v":735727,"vw":5.830434},{"c":5.7,"h":5.81,"l":5.66,"n":4706,"o":5.76,"t":"2025-10-30T04:00:00Z","v":576847,"vw":5.713662},{"c":5.68,"h":5.83,"l":5.65,"n":5568,"o":5.65,"t":"2025-10-31T04:00:00Z","v":604149,"vw":5.745213},{"c":5.63,"h":5.7,"l":5.535,"n":6181,"o":5.7,"t":"2025-11-03T05:00:00Z","v":1076892,"vw":5.584807},{"c":5.56,"h":5.6438,"l":5.53,"n":3508,"o":5.6,"t":"2025-11-04T05:00:00Z","v":521427,"vw":5.564985},{"c":5.52,"h":5.56,"l":5.48,"n":4672,"o":5.56,"t":"2025-11-05T05:00:00Z","v":745036,"vw":5.522006},{"c":5.78,"h":6.04,"l":5.75,"n":5033,"o":5.81,"t":"2025-11-06T05:00:00Z","v":698782,"vw":5.832695},{"c":5.7,"h":5.755,"l":5.61,"n":6728,"o":5.71,"t":"2025-11-07T05:00:00Z","v":1089739,"vw":5.664604},{"c":5.67,"h":5.738,"l":5.595,"n":4239,"o":5.73,"t":"2025-11-10T05:00:00Z","v":635559,"vw":5.649606},{"c":5.72,"h":5.785,"l":5.64,"n":4836,"o":5.65,"t":"2025-11-11T05:00:00Z","v":557414,"vw":5.720738},{"c":5.87,"h":5.9,"l":5.72,"n":5409,"o":5.72,"t":"2025-11-12T05:00:00Z","v":590938,"vw":5.853462},{"c":5.81,"h":5.91,"l":5.7824,"n":3935,"o":5.85,"t":"2025-11-13T05:00:00Z","v":491116,"vw":5.839808},{"c":5.79,"h":5.81,"l":5.695,"n":3904,"o":5.81,"t":"2025-11-14T05:00:00Z","v":427836,"vw":5.752827},{"c":5.65,"h":5.76,"l":5.63,"n":3451,"o":5.76,"t":"2025-11-17T05:00:00Z","v":547334,"vw":5.691929},{"c":5.59,"h":5.65,"l":5.555,"n":4926,"o":5.63,"t":"2025-11-18T05:00:00Z","v":652647,"vw":5.594896},{"c":5.61,"h":5.66,"l":5.56,"n":4682,"o":5.58,"t":"2025-11-19T05:00:00Z","v":575366,"vw":5.615853},{"c":5.63,"h":5.68,"l":5.55,"n":5395,"o":5.61,"t":"2025-11-20T05:00:00Z","v":843755,"vw":5.602779},{"c":5.68,"h":5.73,"l":5.5802,"n":4113,"o":5.6,"t":"2025-11-21T05:00:00Z","v":549977,"vw":5.686618},{"c":5.72,"h":5.75,"l":5.67,"n":3849,"o":5.68,"t":"2025-11-24T05:00:00Z","v":412145,"vw":5.719421},{"c":5.84,"h":5.8654,"l":5.697,"n":5310,"o":5.71,"t":"2025-11-25T05:00:00Z","v":732603,"vw":5.792949},{"c":5.91,"h":5.95,"l":5.825,"n":4182,"o":5.84,"t":"2025-11-26T05:00:00Z","v":535419,"vw":5.90895},{"c":6,"h":6.05,"l":5.93,"n":2777,"o":5.93,"t":"2025-11-28T05:00:00Z","v":331448,"vw":6.01055},{"c":6.04,"h":6.095,"l":5.99,"n":5870,"o":6,"t":"2025-12-01T05:00:00Z","v":701011,"vw":6.04564},{"c":6,"h":6.04,"l":5.93,"n":5636,"o":6.01,"t":"2025-12-02T05:00:00Z","v":596561,"vw":5.990528},{"c":6.14,"h":6.18,"l":6,"n":4259,"o":6,"t":"2025-12-03T05:00:00Z","v":534074,"vw":6.120243},{"c":6.13,"h":6.2,"l":6.09,"n":4555,"o":6.14,"t":"2025-12-04T05:00:00Z","v":600256,"vw":6.130907},{"c":6.1,"h":6.16,"l":6.07,"n":5784,"o":6.13,"t":"2025-12-05T05:00:00Z","v":688420,"vw":6.104554},{"c":6.11,"h":6.18,"l":6.085,"n":3508,"o":6.12,"t":"2025-12-08T05:00:00Z","v":391128,"vw":6.121228},{"c":6.15,"h":6.19,"l":6.09,"n":3403,"o":6.12,"t":"2025-12-09T05:00:00Z","v":538128,"vw":6.141231},{"c":6.19,"h":6.25,"l":6.16,"n":4343,"o":6.25,"t":"2025-12-10T05:00:00Z","v":669073,"vw":6.207175},{"c":6.05,"h":6.23,"l":6.05,"n":6314,"o":6.19,"t":"2025-12-11T05:00:00Z","v":731501,"vw":6.119593},{"c":6.07,"h":6.15,"l":6.05,"n":4356,"o":6.06,"t":"2025-12-12T05:00:00Z","v":493214,"vw":6.093948},{"c":5.93,"h":6.12,"l":5.87,"n":9197,"o":6.12,"t":"2025-12-15T05:00:00Z","v":1621337,"vw":5.933749},{"c":5.87,"h":5.99,"l":5.82,"n":9618,"o":5.93,"t":"2025-12-16T05:00:00Z","v":1533352,"vw":5.891278},{"c":5.7,"h":5.74,"l":5.6,"n":6930,"o":5.61,"t":"2025-12-17T05:00:00Z","v":1373827,"vw":5.685426},{"c":5.62,"h":5.76,"l":5.57,"n":6411,"o":5.71,"t":"2025-12-18T05:00:00Z","v":946356,"vw":5.642122},{"c":5.41,"h":5.62,"l":5.4,"n":7704,"o":5.61,"t":"2025-12-19T05:00:00Z","v":2439825,"vw":5.473528},{"c":5.4,"h":5.46,"l":5.3502,"n":7408,"o":5.4,"t":"2025-12-22T05:00:00Z","v":1175524,"vw":5.414461},{"c":5.3,"h":5.46,"l":5.3,"n":7012,"o":5.41,"t":"2025-12-23T05:00:00Z","v":1193274,"vw":5.35419},{"c":5.35,"h":5.41,"l":5.29,"n":3142,"o":5.3,"t":"2025-12-24T05:00:00Z","v":465717,"vw":5.358165},{"c":5.44,"h":5.46,"l":5.35,"n":6026,"o":5.36,"t":"2025-12-26T05:00:00Z","v":910411,"vw":5.421906},{"c":5.37,"h":5.49,"l":5.36,"n":6001,"o":5.42,"t":"2025-12-29T05:00:00Z","v":988197,"vw":5.406868},{"c":5.44,"h":5.49,"l":5.37,"n":7615,"o":5.37,"t":"2025-12-30T05:00:00Z","v":1364414,"vw":5.445876},{"c":5.47,"h":5.49,"l":5.41,"n":8248,"o":5.42,"t":"2025-12-31T05:00:00Z","v":1738914,"vw":5.449792},{"c":5.55,"h":5.58,"l":5.43,"n":6348,"o":5.47,"t":"2026-01-02T05:00:00Z","v":852175,"vw":5.512161},{"c":5.58,"h":5.65,"l":5.56,"n":4523,"o":5.56,"t":"2026-01-05T05:00:00Z","v":708187,"vw":5.59375},{"c":5.49,"h":5.59,"l":5.41,"n":5021,"o":5.58,"t":"2026-01-06T05:00:00Z","v":695954,"vw":5.463315},{"c":5.38,"h":5.509,"l":5.33,"n":5104,"o":5.49,"t":"2026-01-07T05:00:00Z","v":1034907,"vw":5.380824},{"c":5.57,"h":5.605,"l":5.35,"n":4647,"o":5.37,"t":"2026-01-08T05:00:00Z","v":756143,"vw":5.525414},{"c":5.58,"h":5.63,"l":5.5446,"n":3648,"o":5.58,"t":"2026-01-09T05:00:00Z","v":492912,"vw":5.577864},{"c":5.63,"h":5.64,"l":5.54,"n":3368,"o":5.55,"t":"2026-01-12T05:00:00Z","v":612337,"vw":5.607214},{"c":5.59,"h":5.67,"l":5.57,"n":3657,"o":5.65,"t":"2026-01-13T05:00:00Z","v":628111,"vw":5.608728},{"c":5.73,"h":5.74,"l":5.59,"n":3972,"o":5.62,"t":"2026-01-14T05:00:00Z","v":545794,"vw":5.696238},{"c":5.85,"h":5.9,"l":5.66,"n":4206,"o":5.73,"t":"2026-01-15T05:00:00Z","v":751978,"vw":5.819341},{"c":5.79,"h":5.87,"l":5.75,"n":3192,"o":5.82,"t":"2026-01-16T05:00:00Z","v":419996,"vw":5.788855},{"c":5.72,"h":5.78,"l":5.6509,"n":3934,"o":5.76,"t":"2026-01-20T05:00:00Z","v":608994,"vw":5.732205},{"c":5.87,"h":5.88,"l":5.7,"n":3673,"o":5.7,"t":"2026-01-21T05:00:00Z","v":501027,"vw":5.839485},{"c":5.89,"h":5.94,"l":5.882,"n":3101,"o":5.89,"t":"2026-01-22T05:00:00Z","v":371619,"vw":5.901191},{"c":5.86,"h":5.94,"l":5.84,"n":3118,"o":5.88,"t":"2026-01-23T05:00:00Z","v":454124,"vw":5.881354},{"c":5.1,"h":5.13,"l":4.88,"n":20332,"o":5.05,"t":"2026-01-26T05:00:00Z","v":6702328,"vw":5.029312},{"c":5.24,"h":5.41,"l":5.1,"n":10919,"o":5.1,"t":"2026-01-27T05:00:00Z","v":2579403,"vw":5.253971},{"c":5.15,"h":5.335,"l":5.15,"n":6497,"o":5.2,"t":"2026-01-28T05:00:00Z","v":859462,"vw":5.238171},{"c":5.23,"h":5.28,"l":5.14,"n":5771,"o":5.15,"t":"2026-01-29T05:00:00Z","v":783473,"vw":5.21048},{"c":5.18,"h":5.23,"l":5.12,"n":4319,"o":5.2,"t":"2026-01-30T05:00:00Z","v":675194,"vw":5.1766},{"c":5.1,"h":5.1737,"l":4.98,"n":6507,"o":5.17,"t":"2026-02-02T05:00:00Z","v":1236449,"vw":5.069816},{"c":4.97,"h":5.11,"l":4.91,"n":8762,"o":5.1,"t":"2026-02-03T05:00:00Z","v":1515046,"vw":4.965675},{"c":5.09,"h":5.09,"l":4.92,"n":6004,"o":4.92,"t":"2026-02-04T05:00:00Z","v":723301,"vw":5.026649},{"c":4.94,"h":5.03,"l":4.88,"n":11270,"o":5.018,"t":"2026-02-05T05:00:00Z","v":1459384,"vw":4.945129},{"c":4.86,"h":4.95,"l":4.85,"n":7954,"o":4.93,"t":"2026-02-06T05:00:00Z","v":1184248,"vw":4.883967},{"c":4.79,"h":4.88,"l":4.7734,"n":5010,"o":4.88,"t":"2026-02-09T05:00:00Z","v":762745,"vw":4.806176},{"c":4.92,"h":4.93,"l":4.76,"n":5114,"o":4.78,"t":"2026-02-10T05:00:00Z","v":1013768,"vw":4.879636},{"c":4.87,"h":4.92,"l":4.81,"n":3904,"o":4.92,"t":"2026-02-11T05:00:00Z","v":803662,"vw":4.852752},{"c":4.84,"h":4.945,"l":4.81,"n":4218,"o":4.87,"t":"2026-02-12T05:00:00Z","v":693951,"vw":4.85452},{"c":4.8,"h":4.89,"l":4.77,"n":5056,"o":4.85,"t":"2026-02-13T05:00:00Z","v":810432,"vw":4.824177},{"c":4.74,"h":4.86,"l":4.705,"n":5372,"o":4.81,"t":"2026-02-17T05:00:00Z","v":897417,"vw":4.769449},{"c":4.79,"h":4.825,"l":4.7,"n":4512,"o":4.74,"t":"2026-02-18T05:00:00Z","v":837843,"vw":4.764022},{"c":4.72,"h":4.845,"l":4.65,"n":5681,"o":4.81,"t":"2026-02-19T05:00:00Z","v":973389,"vw":4.69692},{"c":4.61,"h":4.71,"l":4.57,"n":6633,"o":4.68,"t":"2026-02-20T05:00:00Z","v":1193437,"vw":4.638079},{"c":4.5,"h":4.63,"l":4.48,"n":6477,"o":4.6,"t":"2026-02-23T05:00:00Z","v":1175961,"vw":4.545799},{"c":4.53,"h":4.595,"l":4.48,"n":7823,"o":4.48,"t":"2026-02-24T05:00:00Z","v":1164817,"vw":4.552313},{"c":4.62,"h":4.62,"l":4.475,"n":4761,"o":4.53,"t":"2026-02-25T05:00:00Z","v":817203,"vw":4.564082},{"c":4.51,"h":4.605,"l":4.48,"n":6038,"o":4.6,"t":"2026-02-26T05:00:00Z","v":1145754,"vw":4.523701},{"c":4.09,"h":4.33,"l":4.055,"n":14203,"o":4.25,"t":"2026-02-27T05:00:00Z","v":2964884,"vw":4.127502},{"c":4.105,"h":4.1899,"l":4.05,"n":9994,"o":4.08,"t":"2026-03-02T05:00:00Z","v":1745255,"vw":4.11889},{"c":3.97,"h":3.995,"l":3.83,"n":11844,"o":3.86,"t":"2026-03-03T05:00:00Z","v":2101047,"vw":3.920249},{"c":4.13,"h":4.175,"l":3.99,"n":10790,"o":4.03,"t":"2026-03-04T05:00:00Z","v":2188159,"vw":4.106751},{"c":3.97,"h":4.135,"l":3.955,"n":10004,"o":4.11,"t":"2026-03-05T05:00:00Z","v":1603328,"vw":4.023129},{"c":3.82,"h":3.97,"l":3.815,"n":11169,"o":3.97,"t":"2026-03-06T05:00:00Z","v":2344965,"vw":3.870611},{"c":3.8,"h":3.82,"l":3.665,"n":11046,"o":3.78,"t":"2026-03-09T04:00:00Z","v":1596989,"vw":3.755412},{"c":3.76,"h":3.84,"l":3.74,"n":7145,"o":3.815,"t":"2026-03-10T04:00:00Z","v":1300328,"vw":3.787511},{"c":3.77,"h":3.91,"l":3.735,"n":7033,"o":3.8,"t":"2026-03-11T04:00:00Z","v":1552485,"vw":3.792429},{"c":3.65,"h":3.78,"l":3.64,"n":7770,"o":3.74,"t":"2026-03-12T04:00:00Z","v":1322207,"vw":3.674285},{"c":3.62,"h":3.71,"l":3.615,"n":6707,"o":3.65,"t":"2026-03-13T04:00:00Z","v":1270902,"vw":3.647096},{"c":3.64,"h":3.7,"l":3.62,"n":8838,"o":3.64,"t":"2026-03-16T04:00:00Z","v":2037223,"vw":3.663984},{"c":3.53,"h":3.63,"l":3.47,"n":9831,"o":3.47,"t":"2026-03-17T04:00:00Z","v":2469069,"vw":3.552745},{"c":3.56,"h":3.65,"l":3.5,"n":8883,"o":3.5,"t":"2026-03-18T04:00:00Z","v":1711499,"vw":3.586437},{"c":3.61,"h":3.63,"l":3.51,"n":9679,"o":3.53,"t":"2026-03-19T04:00:00Z","v":1328624,"vw":3.580823},{"c":3.51,"h":3.645,"l":3.49,"n":9239,"o":3.61,"t":"2026-03-20T04:00:00Z","v":3294537,"vw":3.535377},{"c":3.7,"h":3.72,"l":3.465,"n":9302,"o":3.56,"t":"2026-03-23T04:00:00Z","v":1501755,"vw":3.63237},{"c":3.61,"h":3.66,"l":3.59,"n":4963,"o":3.65,"t":"2026-03-24T04:00:00Z","v":1240138,"vw":3.610764},{"c":3.67,"h":3.72,"l":3.61,"n":4982,"o":3.63,"t":"2026-03-25T04:00:00Z","v":864625,"vw":3.671027},{"c":3.61,"h":3.745,"l":3.6,"n":4525,"o":3.67,"t":"2026-03-26T04:00:00Z","v":830925,"vw":3.674815},{"c":3.44,"h":3.59,"l":3.44,"n":5063,"o":3.58,"t":"2026-03-27T04:00:00Z","v":997804,"vw":3.489269},{"c":3.54,"h":3.595,"l":3.44,"n":5175,"o":3.49,"t":"2026-03-30T04:00:00Z","v":1355214,"vw":3.537614},{"c":3.61,"h":3.665,"l":3.555,"n":6940,"o":3.58,"t":"2026-03-31T04:00:00Z","v":1426462,"vw":3.603507},{"c":3.54,"h":3.66,"l":3.525,"n":6465,"o":3.65,"t":"2026-04-01T04:00:00Z","v":1310468,"vw":3.564567},{"c":3.6,"h":3.61,"l":3.43,"n":6882,"o":3.5,"t":"2026-04-02T04:00:00Z","v":1246791,"vw":3.551381},{"c":3.75,"h":3.8,"l":3.57,"n":8090,"o":3.59,"t":"2026-04-06T04:00:00Z","v":1646807,"vw":3.754238},{"c":3.75,"h":3.77,"l":3.66,"n":4511,"o":3.7,"t":"2026-04-07T04:00:00Z","v":831481,"vw":3.725118},{"c":3.82,"h":3.956,"l":3.7801,"n":6328,"o":3.84,"t":"2026-04-08T04:00:00Z","v":1372018,"vw":3.876716},{"c":3.83,"h":3.848,"l":3.755,"n":4665,"o":3.78,"t":"2026-04-09T04:00:00Z","v":832071,"vw":3.802953},{"c":3.84,"h":3.8899,"l":3.81,"n":4401,"o":3.83,"t":"2026-04-10T04:00:00Z","v":629027,"vw":3.850576},{"c":3.92,"h":3.94,"l":3.8,"n":5797,"o":3.84,"t":"2026-04-13T04:00:00Z","v":828393,"vw":3.884587},{"c":4.08,"h":4.1,"l":3.9499,"n":5349,"o":3.95,"t":"2026-04-14T04:00:00Z","v":944915,"vw":4.051281},{"c":4.35,"h":4.37,"l":4.1,"n":8911,"o":4.1,"t":"2026-04-15T04:00:00Z","v":2371891,"vw":4.281098},{"c":4.24,"h":4.49,"l":4.24,"n":6184,"o":4.38,"t":"2026-04-16T04:00:00Z","v":1065365,"vw":4.364486},{"c":4.33,"h":4.42,"l":4.24,"n":4059,"o":4.24,"t":"2026-04-17T04:00:00Z","v":929302,"vw":4.354424},{"c":4.34,"h":4.385,"l":4.27,"n":4937,"o":4.33,"t":"2026-04-20T04:00:00Z","v":1150185,"vw":4.333789},{"c":4.23,"h":4.36,"l":4.22,"n":4602,"o":4.34,"t":"2026-04-21T04:00:00Z","v":655131,"vw":4.267063},{"c":4.25,"h":4.34,"l":4.23,"n":2815,"o":4.23,"t":"2026-04-22T04:00:00Z","v":522047,"vw":4.266137},{"c":4.09,"h":4.255,"l":4.0801,"n":3329,"o":4.25,"t":"2026-04-23T04:00:00Z","v":523984,"vw":4.132961},{"c":4.14,"h":4.2083,"l":4.1,"n":2591,"o":4.15,"t":"2026-04-24T04:00:00Z","v":418870,"vw":4.152531},{"c":4.14,"h":4.17,"l":4.1,"n":3103,"o":4.14,"t":"2026-04-27T04:00:00Z","v":398043,"vw":4.128697},{"c":4.24,"h":4.24,"l":4.11,"n":3620,"o":4.11,"t":"2026-04-28T04:00:00Z","v":519950,"vw":4.194344},{"c":4.17,"h":4.24,"l":4.14,"n":2822,"o":4.23,"t":"2026-04-29T04:00:00Z","v":288427,"vw":4.172931},{"c":4.32,"h":4.33,"l":4.17,"n":3616,"o":4.17,"t":"2026-04-30T04:00:00Z","v":518689,"vw":4.278183},{"c":4.39,"h":4.41,"l":4.3,"n":4156,"o":4.32,"t":"2026-05-01T04:00:00Z","v":413241,"vw":4.376706},{"c":4.39,"h":4.4399,"l":4.35,"n":3844,"o":4.39,"t":"2026-05-04T04:00:00Z","v":601555,"vw":4.396296},{"c":4.38,"h":4.42,"l":4.26,"n":5151,"o":4.42,"t":"2026-05-05T04:00:00Z","v":729488,"vw":4.326334},{"c":4.36,"h":4.41,"l":4.28,"n":6073,"o":4.41,"t":"2026-05-06T04:00:00Z","v":625361,"vw":4.33911},{"c":4.36,"h":4.4191,"l":4.28,"n":5017,"o":4.38,"t":"2026-05-07T04:00:00Z","v":707561,"vw":4.35655},{"c":4.19,"h":4.35,"l":4.165,"n":5914,"o":4.35,"t":"2026-05-08T04:00:00Z","v":1040474,"vw":4.217131},{"c":4.2,"h":4.3,"l":4.15,"n":5278,"o":4.2,"t":"2026-05-11T04:00:00Z","v":660300,"vw":4.231413},{"c":4.22,"h":4.28,"l":4.15,"n":3749,"o":4.24,"t":"2026-05-12T04:00:00Z","v":471879,"vw":4.203101},{"c":4.15,"h":4.26,"l":4.15,"n":3766,"o":4.2,"t":"2026-05-13T04:00:00Z","v":417774,"vw":4.182329},{"c":4.28,"h":4.345,"l":4.16,"n":4558,"o":4.16,"t":"2026-05-14T04:00:00Z","v":544481,"vw":4.281583},{"c":4.15,"h":4.24,"l":4.14,"n":3451,"o":4.22,"t":"2026-05-15T04:00:00Z","v":508162,"vw":4.180783},{"c":3.91,"h":4.12,"l":3.9,"n":5956,"o":4.1,"t":"2026-05-18T04:00:00Z","v":1189891,"vw":3.959459},{"c":3.9,"h":3.945,"l":3.87,"n":5600,"o":3.9,"t":"2026-05-19T04:00:00Z","v":1168600,"vw":3.903935},{"c":3.88,"h":3.96,"l":3.85,"n":7550,"o":3.91,"t":"2026-05-20T04:00:00Z","v":1147957,"vw":3.898111},{"c":3.72,"h":3.875,"l":3.705,"n":5007,"o":3.87,"t":"2026-05-21T04:00:00Z","v":879664,"vw":3.7584},{"c":3.73,"h":3.77,"l":3.67,"n":3808,"o":3.75,"t":"2026-05-22T04:00:00Z","v":575553,"vw":3.723947},{"c":3.7,"h":3.805,"l":3.68,"n":3909,"o":3.73,"t":"2026-05-26T04:00:00Z","v":756437,"vw":3.735531},{"c":3.75,"h":3.79,"l":3.7,"n":3135,"o":3.71,"t":"2026-05-27T04:00:00Z","v":427268,"vw":3.759001},{"c":3.85,"h":3.875,"l":3.7235,"n":5243,"o":3.74,"t":"2026-05-28T04:00:00Z","v":986291,"vw":3.81715},{"c":3.85,"h":3.955,"l":3.828,"n":5534,"o":3.83,"t":"2026-05-29T04:00:00Z","v":863050,"vw":3.88886},{"c":3.95,"h":3.97,"l":3.83,"n":4608,"o":3.83,"t":"2026-06-01T04:00:00Z","v":889569,"vw":3.922749},{"c":3.92,"h":3.98,"l":3.91,"n":4623,"o":3.91,"t":"2026-06-02T04:00:00Z","v":517043,"vw":3.941651},{"c":3.73,"h":3.905,"l":3.725,"n":3813,"o":3.9,"t":"2026-06-03T04:00:00Z","v":788737,"vw":3.779155},{"c":3.81,"h":3.83,"l":3.75,"n":4307,"o":3.75,"t":"2026-06-04T04:00:00Z","v":614809,"vw":3.797606},{"c":3.68,"h":3.82,"l":3.64,"n":4672,"o":3.8,"t":"2026-06-05T04:00:00Z","v":941715,"vw":3.698073},{"c":3.66,"h":3.72,"l":3.61,"n":3991,"o":3.68,"t":"2026-06-08T04:00:00Z","v":674430,"vw":3.672966},{"c":3.68,"h":3.73,"l":3.64,"n":3563,"o":3.68,"t":"2026-06-09T04:00:00Z","v":392404,"vw":3.677813},{"c":3.73,"h":3.76,"l":3.655,"n":3238,"o":3.67,"t":"2026-06-10T04:00:00Z","v":519134,"vw":3.725281},{"c":3.72,"h":3.75,"l":3.69,"n":3945,"o":3.75,"t":"2026-06-11T04:00:00Z","v":535362,"vw":3.715462},{"c":3.79,"h":3.82,"l":3.715,"n":3811,"o":3.76,"t":"2026-06-12T04:00:00Z","v":635031,"vw":3.774081},{"c":3.6,"h":3.79,"l":3.6,"n":9567,"o":3.78,"t":"2026-06-15T04:00:00Z","v":2332301,"vw":3.66919},{"c":3.48,"h":3.55,"l":3.445,"n":6887,"o":3.46,"t":"2026-06-16T04:00:00Z","v":1268322,"vw":3.48245},{"c":3.39,"h":3.5299,"l":3.365,"n":7781,"o":3.49,"t":"2026-06-17T04:00:00Z","v":1304990,"vw":3.450943},{"c":3.41,"h":3.43,"l":3.3821,"n":6449,"o":3.39,"t":"2026-06-18T04:00:00Z","v":1199059,"vw":3.409037},{"c":3.3,"h":3.4599,"l":3.2911,"n":6214,"o":3.41,"t":"2026-06-22T04:00:00Z","v":1213299,"vw":3.332079},{"c":3.23,"h":3.32,"l":3.23,"n":4042,"o":3.27,"t":"2026-06-23T04:00:00Z","v":915658,"vw":3.274269},{"c":3.17,"h":3.24,"l":3.135,"n":5319,"o":3.23,"t":"2026-06-24T04:00:00Z","v":1103630,"vw":3.190933},{"c":3.14,"h":3.2,"l":3.08,"n":4086,"o":3.16,"t":"2026-06-25T04:00:00Z","v":1236841,"vw":3.139746},{"c":3.24,"h":3.27,"l":3.12,"n":3393,"o":3.12,"t":"2026-06-26T04:00:00Z","v":541715,"vw":3.232085},{"c":3.35,"h":3.38,"l":3.25,"n":6361,"o":3.26,"t":"2026-06-29T04:00:00Z","v":915670,"vw":3.338528},{"c":3.36,"h":3.39,"l":3.31,"n":5279,"o":3.36,"t":"2026-06-30T04:00:00Z","v":927169,"vw":3.35117},{"c":3.45,"h":3.5352,"l":3.33,"n":6334,"o":3.35,"t":"2026-07-01T04:00:00Z","v":1273172,"vw":3.479224},{"c":3.36,"h":3.54,"l":3.335,"n":4197,"o":3.5,"t":"2026-07-02T04:00:00Z","v":646768,"vw":3.391084},{"c":3.25,"h":3.4,"l":3.22,"n":5401,"o":3.36,"t":"2026-07-06T04:00:00Z","v":729487,"vw":3.291002},{"c":3.2,"h":3.27,"l":3.2,"n":6165,"o":3.26,"t":"2026-07-07T04:00:00Z","v":731291,"vw":3.231362},{"c":3.18,"h":3.21,"l":3.14,"n":4245,"o":3.18,"t":"2026-07-08T04:00:00Z","v":655313,"vw":3.180426},{"c":3.16,"h":3.2,"l":3.15,"n":3417,"o":3.19,"t":"2026-07-09T04:00:00Z","v":493635,"vw":3.178868},{"c":3.26,"h":3.3,"l":3.19,"n":3389,"o":3.19,"t":"2026-07-10T04:00:00Z","v":403140,"vw":3.262179},{"c":3.15,"h":3.3,"l":3.13,"n":6235,"o":3.24,"t":"2026-07-13T04:00:00Z","v":864893,"vw":3.175444},{"c":3.16,"h":3.21,"l":3.12,"n":4677,"o":3.16,"t":"2026-07-14T04:00:00Z","v":629814,"vw":3.163381},{"c":3.31,"h":3.35,"l":3.19,"n":6077,"o":3.19,"t":"2026-07-15T04:00:00Z","v":1261592,"vw":3.308678},{"c":3.34,"h":3.36,"l":3.2701,"n":4772,"o":3.29,"t":"2026-07-16T04:00:00Z","v":593667,"vw":3.325273},{"c":3.31,"h":3.36,"l":3.27,"n":7248,"o":3.32,"t":"2026-07-17T04:00:00Z","v":551626,"vw":3.311419},{"c":3.21,"h":3.3,"l":3.17,"n":4054,"o":3.3,"t":"2026-07-20T04:00:00Z","v":505229,"vw":3.207115},{"c":3.24,"h":3.27,"l":3.19,"n":3521,"o":3.21,"t":"2026-07-21T04:00:00Z","v":409617,"vw":3.240083},{"c":3.19,"h":3.26,"l":3.19,"n":4078,"o":3.25,"t":"2026-07-22T04:00:00Z","v":400542,"vw":3.216085},{"c":3.13,"h":3.19,"l":3.1,"n":3762,"o":3.19,"t":"2026-07-23T04:00:00Z","v":552625,"vw":3.129192},{"c":3.16,"h":3.18,"l":3.122,"n":4296,"o":3.13,"t":"2026-07-24T04:00:00Z","v":412781,"vw":3.145606},{"c":3.16,"h":3.23,"l":3.16,"n":4288,"o":3.16,"t":"2026-07-27T04:00:00Z","v":464211,"vw":3.183914},{"c":3.26,"h":3.275,"l":3.165,"n":5052,"o":3.17,"t":"2026-07-28T04:00:00Z","v":573344,"vw":3.230676},{"c":3.31,"h":3.34,"l":3.24,"n":4071,"o":3.25,"t":"2026-07-29T04:00:00Z","v":737442,"vw":3.303281},{"c":3.25,"h":3.33,"l":3.21,"n":4643,"o":3.31,"t":"2026-07-30T04:00:00Z","v":513424,"vw":3.258577},{"c":3.25,"h":3.295,"l":3.19,"n":5978,"o":3.25,"t":"2026-07-31T04:00:00Z","v":565605,"vw":3.220998},{"c":3.37,"h":3.39,"l":3.25,"n":5393,"o":3.26,"t":"2026-08-03T04:00:00Z","v":583269,"vw":3.343466},{"c":3.52,"h":3.53,"l":3.3,"n":5809,"o":3.34,"t":"2026-08-04T04:00:00Z","v":861648,"vw":3.451236},{"c":3.5,"h":3.56,"l":3.45,"n":9859,"o":3.52,"t":"2026-08-05T04:00:00Z","v":983554,"vw":3.503402},{"c":3.9,"h":3.9,"l":3.36,"n":17731,"o":3.7,"t":"2026-08-06T04:00:00Z","v":2886828,"vw":3.742856},{"c":4.11,"h":4.15,"l":3.86,"n":13139,"o":3.86,"t":"2026-08-07T04:00:00Z","v":1829341,"vw":4.065034},{"c":3.94,"h":4.05,"l":3.87,"n":7724,"o":4.05,"t":"2026-08-10T04:00:00Z","v":947006,"vw":3.944136},{"c":3.9,"h":3.965,"l":3.84,"n":6668,"o":3.94,"t":"2026-08-11T04:00:00Z","v":797077,"vw":3.901331},{"c":4,"h":4.01,"l":3.845,"n":4233,"o":3.9,"t":"2026-08-12T04:00:00Z","v":427608,"vw":3.938985},{"c":4.21,"h":4.245,"l":4,"n":6429,"o":4,"t":"2026-08-13T04:00:00Z","v":899147,"vw":4.166447},{"c":4.08,"h":4.21,"l":4.07,"n":6345,"o":4.2,"t":"2026-08-14T04:00:00Z","v":647029,"vw":4.094393},{"c":4.08,"h":4.09,"l":4,"n":4694,"o":4.09,"t":"2026-08-17T04:00:00Z","v":501341,"vw":4.050832},{"c":4.08,"h":4.105,"l":4.02,"n":4614,"o":4.032,"t":"2026-08-18T04:00:00Z","v":673546,"vw":4.077424},{"c":4.09,"h":4.23,"l":4.09,"n":6910,"o":4.18,"t":"2026-08-19T04:00:00Z","v":1081559,"vw":4.161915},{"c":4.02,"h":4.11,"l":3.97,"n":3937,"o":4.08,"t":"2026-08-20T04:00:00Z","v":647383,"vw":4.031975},{"c":4.03,"h":4.08,"l":4,"n":5039,"o":4.065,"t":"2026-08-21T04:00:00Z","v":515410,"vw":4.031608},{"c":4.08,"h":4.09,"l":4,"n":3583,"o":4.02,"t":"2026-08-24T04:00:00Z","v":519281,"vw":4.04457},{"c":4.18,"h":4.2,"l":4.0528,"n":4779,"o":4.07,"t":"2026-08-25T04:00:00Z","v":1007283,"vw":4.120033},{"c":4.13,"h":4.24,"l":4.095,"n":5968,"o":4.16,"t":"2026-08-26T04:00:00Z","v":999507,"vw":4.182857},{"c":4.13,"h":4.185,"l":4.1,"n":3859,"o":4.12,"t":"2026-08-27T04:00:00Z","v":703752,"vw":4.123587},{"c":4.12,"h":4.1659,"l":4.1,"n":2788,"o":4.125,"t":"2026-08-28T04:00:00Z","v":468404,"vw":4.129496},{"c":4.16,"h":4.22,"l":4.13,"n":2532,"o":4.13,"t":"2026-08-31T04:00:00Z","v":457388,"vw":4.183563},{"c":4.08,"h":4.14,"l":4.06,"n":2791,"o":4.14,"t":"2026-09-01T04:00:00Z","v":477888,"vw":4.092257},{"c":4.08,"h":4.1149,"l":4.06,"n":2250,"o":4.1,"t":"2026-09-02T04:00:00Z","v":319608,"vw":4.078725},{"c":4.06,"h":4.135,"l":4.01,"n":2846,"o":4.06,"t":"2026-09-03T04:00:00Z","v":487120,"vw":4.046901},{"c":4.07,"h":4.12,"l":4.01,"n":3659,"o":4.05,"t":"2026-09-04T04:00:00Z","v":397583,"vw":4.068333},{"c":4.07,"h":4.08,"l":4.02,"n":4753,"o":4.04,"t":"2026-09-08T04:00:00Z","v":674300,"vw":4.051772},{"c":4.03,"h":4.08,"l":3.995,"n":3890,"o":4.08,"t":"2026-09-09T04:00:00Z","v":1020916,"vw":4.02914},{"c":4.01,"h":4.03,"l":4,"n":3056,"o":4.02,"t":"2026-09-10T04:00:00Z","v":484943,"vw":4.017932},{"c":4.07,"h":4.09,"l":4.005,"n":3277,"o":4.03,"t":"2026-09-11T04:00:00Z","v":574056,"vw":4.057813},{"c":4.05,"h":4.1,"l":4.04,"n":5532,"o":4.08,"t":"2026-09-14T04:00:00Z","v":543091,"vw":4.0655},{"c":4.01,"h":4.07,"l":3.97,"n":6047,"o":4.06,"t":"2026-09-15T04:00:00Z","v":1270765,"vw":4.015352},{"c":3.85,"h":3.885,"l":3.75,"n":6813,"o":3.8,"t":"2026-09-16T04:00:00Z","v":1368855,"vw":3.81822},{"c":4,"h":4.05,"l":3.82,"n":4847,"o":3.84,"t":"2026-09-17T04:00:00Z","v":849480,"vw":4.001195},{"c":4,"h":4.03,"l":3.91,"n":9437,"o":4.03,"t":"2026-09-18T04:00:00Z","v":1519564,"vw":3.974425},{"c":4.04,"h":4.05,"l":3.98,"n":3697,"o":4.02,"t":"2026-09-21T04:00:00Z","v":491604,"vw":4.028823},{"c":4.08,"h":4.135,"l":4.06,"n":3093,"o":4.07,"t":"2026-09-22T04:00:00Z","v":568682,"vw":4.090745},{"c":4.04,"h":4.08,"l":4.005,"n":3094,"o":4.06,"t":"2026-09-23T04:00:00Z","v":422465,"vw":4.033756},{"c":4,"h":4.07,"l":3.98,"n":4497,"o":4.05,"t":"2026-09-24T04:00:00Z","v":685335,"vw":4.004026},{"c":4.01,"h":4.025,"l":3.97,"n":2560,"o":4,"t":"2026-09-25T04:00:00Z","v":552396,"vw":4.003864},{"c":3.98,"h":4.005,"l":3.92,"n":7640,"o":4,"t":"2026-09-28T04:00:00Z","v":1231929,"vw":3.975967},{"c":4.08,"h":4.135,"l":4.01,"n":4920,"o":4.04,"t":"2026-09-29T04:00:00Z","v":959255,"vw":4.077522},{"c":4,"h":4.12,"l":3.98,"n":4436,"o":4.11,"t":"2026-09-30T04:00:00Z","v":869275,"vw":4.029199},{"c":4.03,"h":4.065,"l":3.99,"n":3544,"o":4.01,"t":"2026-10-01T04:00:00Z","v":642219,"vw":4.032611},{"c":3.98,"h":4.068,"l":3.98,"n":4319,"o":4.04,"t":"2026-10-02T04:00:00Z","v":576298,"vw":3.997536},{"c":3.98,"h":4.0435,"l":3.975,"n":5107,"o":4,"t":"2026-10-05T04:00:00Z","v":990712,"vw":3.994709},{"c":3.99,"h":4.03,"l":3.96,"n":3086,"o":4,"t":"2026-10-06T04:00:00Z","v":685076,"vw":3.995901},{"c":3.94,"h":3.985,"l":3.865,"n":2953,"o":3.97,"t":"2026-10-07T04:00:00Z","v":566990,"vw":3.919515},{"c":4.03,"h":4.04,"l":3.92,"n":2452,"o":3.92,"t":"2026-10-08T04:00:00Z","v":436146,"vw":4.004965},{"c":4.01,"h":4.04,"l":3.98,"n":2881,"o":4.03,"t":"2026-10-09T04:00:00Z","v":472412,"vw":4.014981},{"c":3.98,"h":4.045,"l":3.98,"n":2759,"o":4.01,"t":"2026-10-12T04:00:00Z","v":436851,"vw":4.006347},{"c":3.98,"h":4.02,"l":3.96,"n":2652,"o":4.02,"t":"2026-10-13T04:00:00Z","v":519852,"vw":3.976148},{"c":4.08,"h":4.115,"l":3.94,"n":4044,"o":3.99,"t":"2026-10-14T04:00:00Z","v":916592,"vw":4.06918},{"c":4.22,"h":4.24,"l":4.0618,"n":4575,"o":4.08,"t":"2026-10-15T04:00:00Z","v":1048850,"vw":4.163978},{"c":4.16,"h":4.24,"l":4.135,"n":4700,"o":4.23,"t":"2026-10-16T04:00:00Z","v":854024,"vw":4.16061},{"c":4.11,"h":4.15,"l":4.0653,"n":3310,"o":4.15,"t":"2026-10-19T04:00:00Z","v":619275,"vw":4.119264},{"c":4.09,"h":4.175,"l":4.08,"n":3652,"o":4.1,"t":"2026-10-20T04:00:00Z","v":575967,"vw":4.119232},{"c":4.06,"h":4.105,"l":4.035,"n":2994,"o":4.09,"t":"2026-10-21T04:00:00Z","v":541930,"vw":4.064728},{"c":4.11,"h":4.135,"l":4.022,"n":2352,"o":4.06,"t":"2026-10-22T04:00:00Z","v":370780,"vw":4.097521}],"volatilityBars":[{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-08-24T08:30:00Z","v":1212,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-08-24T11:00:00Z","v":245,"vw":4.03},{"c":4.01,"h":4.01,"l":4.0003,"n":3,"o":4.0003,"t":"2026-08-24T11:30:00Z","v":859,"vw":4.007325},{"c":4.0037,"h":4.0037,"l":4.0037,"n":1,"o":4.0037,"t":"2026-08-24T12:00:00Z","v":200,"vw":4.0037},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-24T12:15:00Z","v":200,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-24T13:00:00Z","v":499,"vw":4.03},{"c":4.01,"h":4.03,"l":4.01,"n":177,"o":4.02,"t":"2026-08-24T13:30:00Z","v":28916,"vw":4.01714},{"c":4.025,"h":4.03,"l":4,"n":67,"o":4.02,"t":"2026-08-24T13:45:00Z","v":9028,"vw":4.013684},{"c":4.055,"h":4.06,"l":4.035,"n":118,"o":4.035,"t":"2026-08-24T14:00:00Z","v":40293,"vw":4.045812},{"c":4.075,"h":4.075,"l":4.051,"n":64,"o":4.055,"t":"2026-08-24T14:15:00Z","v":14104,"vw":4.061653},{"c":4.05,"h":4.075,"l":4.05,"n":96,"o":4.075,"t":"2026-08-24T14:30:00Z","v":23023,"vw":4.05913},{"c":4.035,"h":4.05,"l":4.03,"n":112,"o":4.045,"t":"2026-08-24T14:45:00Z","v":18549,"vw":4.036814},{"c":4.015,"h":4.04,"l":4.015,"n":108,"o":4.035,"t":"2026-08-24T15:00:00Z","v":8554,"vw":4.02549},{"c":4.0201,"h":4.03,"l":4.005,"n":149,"o":4.015,"t":"2026-08-24T15:15:00Z","v":46610,"vw":4.018679},{"c":4.025,"h":4.03,"l":4.015,"n":86,"o":4.02,"t":"2026-08-24T15:30:00Z","v":11781,"vw":4.021454},{"c":4.025,"h":4.025,"l":4.0223,"n":17,"o":4.025,"t":"2026-08-24T15:45:00Z","v":1213,"vw":4.023307},{"c":4.02,"h":4.025,"l":4.015,"n":160,"o":4.0201,"t":"2026-08-24T16:15:00Z","v":32062,"vw":4.018813},{"c":4.015,"h":4.02,"l":4.01,"n":86,"o":4.015,"t":"2026-08-24T16:30:00Z","v":11333,"vw":4.017578},{"c":4.015,"h":4.015,"l":4.01,"n":54,"o":4.01,"t":"2026-08-24T16:45:00Z","v":13743,"vw":4.014961},{"c":4.025,"h":4.0292,"l":4.015,"n":112,"o":4.015,"t":"2026-08-24T17:00:00Z","v":13079,"vw":4.021043},{"c":4.0288,"h":4.0291,"l":4.02,"n":96,"o":4.025,"t":"2026-08-24T17:15:00Z","v":7902,"vw":4.025756},{"c":4.0391,"h":4.0391,"l":4.025,"n":94,"o":4.0288,"t":"2026-08-24T17:30:00Z","v":7209,"vw":4.031685},{"c":4.035,"h":4.0377,"l":4.025,"n":57,"o":4.035,"t":"2026-08-24T17:45:00Z","v":5122,"vw":4.030399},{"c":4.035,"h":4.035,"l":4.03,"n":66,"o":4.0309,"t":"2026-08-24T18:00:00Z","v":8303,"vw":4.031239},{"c":4.04,"h":4.04,"l":4.0334,"n":38,"o":4.035,"t":"2026-08-24T18:15:00Z","v":2870,"vw":4.035325},{"c":4.045,"h":4.05,"l":4.04,"n":112,"o":4.04,"t":"2026-08-24T18:30:00Z","v":13741,"vw":4.042742},{"c":4.0509,"h":4.055,"l":4.04,"n":65,"o":4.045,"t":"2026-08-24T18:45:00Z","v":13784,"vw":4.048151},{"c":4.05,"h":4.055,"l":4.045,"n":110,"o":4.0512,"t":"2026-08-24T19:00:00Z","v":10593,"vw":4.050557},{"c":4.065,"h":4.065,"l":4.0523,"n":88,"o":4.055,"t":"2026-08-24T19:15:00Z","v":17110,"vw":4.059285},{"c":4.07,"h":4.09,"l":4.06,"n":300,"o":4.06,"t":"2026-08-24T19:30:00Z","v":85651,"vw":4.074956},{"c":4.08,"h":4.08,"l":4.06,"n":334,"o":4.07,"t":"2026-08-24T19:45:00Z","v":46724,"vw":4.07428},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-08-24T20:00:00Z","v":12769,"vw":4.08},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-24T21:30:00Z","v":150,"vw":4.02},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-08-24T22:00:00Z","v":502,"vw":4.07},{"c":4.0528,"h":4.0705,"l":4.0528,"n":101,"o":4.07,"t":"2026-08-25T13:30:00Z","v":24803,"vw":4.067861},{"c":4.0919,"h":4.11,"l":4.07,"n":248,"o":4.07,"t":"2026-08-25T13:45:00Z","v":34121,"vw":4.08463},{"c":4.105,"h":4.1091,"l":4.1,"n":62,"o":4.1,"t":"2026-08-25T14:00:00Z","v":24654,"vw":4.100775},{"c":4.101,"h":4.105,"l":4.1,"n":65,"o":4.1,"t":"2026-08-25T14:15:00Z","v":20112,"vw":4.100341},{"c":4.095,"h":4.105,"l":4.085,"n":428,"o":4.1,"t":"2026-08-25T14:30:00Z","v":99752,"vw":4.092568},{"c":4.095,"h":4.12,"l":4.0937,"n":157,"o":4.095,"t":"2026-08-25T14:45:00Z","v":69314,"vw":4.101665},{"c":4.085,"h":4.095,"l":4.0801,"n":274,"o":4.095,"t":"2026-08-25T15:00:00Z","v":73689,"vw":4.087443},{"c":4.1,"h":4.1,"l":4.075,"n":324,"o":4.085,"t":"2026-08-25T15:15:00Z","v":86043,"vw":4.086972},{"c":4.105,"h":4.11,"l":4.1001,"n":42,"o":4.11,"t":"2026-08-25T15:30:00Z","v":3865,"vw":4.105397},{"c":4.13,"h":4.13,"l":4.1,"n":145,"o":4.105,"t":"2026-08-25T15:45:00Z","v":54093,"vw":4.108034},{"c":4.115,"h":4.15,"l":4.115,"n":525,"o":4.125,"t":"2026-08-25T16:00:00Z","v":120950,"vw":4.146938},{"c":4.115,"h":4.13,"l":4.11,"n":67,"o":4.12,"t":"2026-08-25T16:15:00Z","v":12206,"vw":4.116736},{"c":4.14,"h":4.14,"l":4.11,"n":304,"o":4.12,"t":"2026-08-25T16:30:00Z","v":74476,"vw":4.120995},{"c":4.135,"h":4.139,"l":4.13,"n":61,"o":4.139,"t":"2026-08-25T16:45:00Z","v":3359,"vw":4.133634},{"c":4.135,"h":4.135,"l":4.1301,"n":12,"o":4.135,"t":"2026-08-25T17:00:00Z","v":2327,"vw":4.134355},{"c":4.1401,"h":4.159,"l":4.13,"n":159,"o":4.13,"t":"2026-08-25T17:15:00Z","v":51725,"vw":4.143388},{"c":4.14,"h":4.14,"l":4.13,"n":34,"o":4.14,"t":"2026-08-25T17:30:00Z","v":8928,"vw":4.133116},{"c":4.138,"h":4.139,"l":4.135,"n":19,"o":4.135,"t":"2026-08-25T17:45:00Z","v":1570,"vw":4.136233},{"c":4.14,"h":4.145,"l":4.13,"n":85,"o":4.135,"t":"2026-08-25T18:00:00Z","v":21036,"vw":4.139224},{"c":4.145,"h":4.1475,"l":4.135,"n":47,"o":4.14,"t":"2026-08-25T18:15:00Z","v":16051,"vw":4.140647},{"c":4.14,"h":4.145,"l":4.14,"n":30,"o":4.145,"t":"2026-08-25T18:30:00Z","v":10890,"vw":4.144914},{"c":4.145,"h":4.15,"l":4.1403,"n":67,"o":4.1403,"t":"2026-08-25T18:45:00Z","v":19172,"vw":4.145437},{"c":4.1508,"h":4.155,"l":4.145,"n":82,"o":4.1463,"t":"2026-08-25T19:00:00Z","v":12197,"vw":4.149666},{"c":4.155,"h":4.16,"l":4.15,"n":35,"o":4.15,"t":"2026-08-25T19:15:00Z","v":3204,"vw":4.154306},{"c":4.145,"h":4.165,"l":4.145,"n":124,"o":4.15,"t":"2026-08-25T19:30:00Z","v":12758,"vw":4.158981},{"c":4.18,"h":4.2,"l":4.13,"n":697,"o":4.14,"t":"2026-08-25T19:45:00Z","v":100523,"vw":4.169424},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-08-25T20:00:00Z","v":29768,"vw":4.18},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-08-26T12:30:00Z","v":100,"vw":4.21},{"c":4.19,"h":4.19,"l":4.145,"n":59,"o":4.16,"t":"2026-08-26T13:30:00Z","v":9523,"vw":4.161393},{"c":4.145,"h":4.19,"l":4.1215,"n":201,"o":4.19,"t":"2026-08-26T13:45:00Z","v":42342,"vw":4.149848},{"c":4.185,"h":4.185,"l":4.15,"n":275,"o":4.15,"t":"2026-08-26T14:00:00Z","v":30151,"vw":4.161909},{"c":4.2011,"h":4.215,"l":4.18,"n":291,"o":4.19,"t":"2026-08-26T14:15:00Z","v":61132,"vw":4.195954},{"c":4.205,"h":4.235,"l":4.2,"n":262,"o":4.205,"t":"2026-08-26T14:30:00Z","v":30805,"vw":4.2207},{"c":4.205,"h":4.205,"l":4.18,"n":250,"o":4.2,"t":"2026-08-26T14:45:00Z","v":72623,"vw":4.195325},{"c":4.215,"h":4.225,"l":4.202,"n":167,"o":4.202,"t":"2026-08-26T15:00:00Z","v":27460,"vw":4.207733},{"c":4.215,"h":4.2199,"l":4.21,"n":56,"o":4.2147,"t":"2026-08-26T15:15:00Z","v":4510,"vw":4.214918},{"c":4.225,"h":4.235,"l":4.215,"n":239,"o":4.215,"t":"2026-08-26T15:30:00Z","v":52355,"vw":4.226563},{"c":4.23,"h":4.235,"l":4.22,"n":283,"o":4.225,"t":"2026-08-26T15:45:00Z","v":58710,"vw":4.231517},{"c":4.215,"h":4.225,"l":4.21,"n":126,"o":4.225,"t":"2026-08-26T16:00:00Z","v":21916,"vw":4.219101},{"c":4.225,"h":4.235,"l":4.215,"n":176,"o":4.215,"t":"2026-08-26T16:15:00Z","v":31895,"vw":4.219576},{"c":4.235,"h":4.235,"l":4.22,"n":114,"o":4.225,"t":"2026-08-26T16:30:00Z","v":21792,"vw":4.227533},{"c":4.225,"h":4.24,"l":4.225,"n":64,"o":4.24,"t":"2026-08-26T16:45:00Z","v":27299,"vw":4.234179},{"c":4.225,"h":4.23,"l":4.22,"n":78,"o":4.225,"t":"2026-08-26T17:00:00Z","v":7683,"vw":4.226622},{"c":4.225,"h":4.23,"l":4.2233,"n":127,"o":4.23,"t":"2026-08-26T17:15:00Z","v":9368,"vw":4.225063},{"c":4.225,"h":4.23,"l":4.221,"n":73,"o":4.225,"t":"2026-08-26T17:30:00Z","v":6105,"vw":4.22509},{"c":4.215,"h":4.225,"l":4.215,"n":202,"o":4.225,"t":"2026-08-26T17:45:00Z","v":42121,"vw":4.22378},{"c":4.175,"h":4.215,"l":4.165,"n":320,"o":4.215,"t":"2026-08-26T18:00:00Z","v":44244,"vw":4.189377},{"c":4.155,"h":4.175,"l":4.1545,"n":165,"o":4.175,"t":"2026-08-26T18:15:00Z","v":14910,"vw":4.166243},{"c":4.18,"h":4.18,"l":4.135,"n":227,"o":4.155,"t":"2026-08-26T18:30:00Z","v":36925,"vw":4.153802},{"c":4.175,"h":4.19,"l":4.175,"n":83,"o":4.18,"t":"2026-08-26T18:45:00Z","v":9444,"vw":4.181916},{"c":4.175,"h":4.185,"l":4.1697,"n":168,"o":4.18,"t":"2026-08-26T19:00:00Z","v":28717,"vw":4.17716},{"c":4.185,"h":4.19,"l":4.17,"n":249,"o":4.18,"t":"2026-08-26T19:15:00Z","v":42863,"vw":4.182531},{"c":4.14,"h":4.185,"l":4.14,"n":457,"o":4.185,"t":"2026-08-26T19:30:00Z","v":61599,"vw":4.176406},{"c":4.13,"h":4.1499,"l":4.095,"n":840,"o":4.145,"t":"2026-08-26T19:45:00Z","v":168752,"vw":4.116886},{"c":4.13,"h":4.13,"l":4.13,"n":24,"o":4.13,"t":"2026-08-26T20:00:00Z","v":26074,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-26T20:45:00Z","v":100,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-08-26T21:00:00Z","v":237,"vw":4.13},{"c":4.1385,"h":4.1385,"l":4.1385,"n":1,"o":4.1385,"t":"2026-08-26T23:45:00Z","v":300,"vw":4.1385},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-08-27T11:00:00Z","v":1014,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-08-27T13:15:00Z","v":353,"vw":4.13},{"c":4.16,"h":4.185,"l":4.12,"n":129,"o":4.12,"t":"2026-08-27T13:30:00Z","v":22047,"vw":4.149582},{"c":4.14,"h":4.16,"l":4.14,"n":53,"o":4.1504,"t":"2026-08-27T13:45:00Z","v":5052,"vw":4.148873},{"c":4.15,"h":4.15,"l":4.11,"n":172,"o":4.14,"t":"2026-08-27T14:00:00Z","v":33782,"vw":4.125724},{"c":4.135,"h":4.1699,"l":4.135,"n":102,"o":4.1591,"t":"2026-08-27T14:15:00Z","v":15910,"vw":4.155895},{"c":4.15,"h":4.165,"l":4.11,"n":151,"o":4.13,"t":"2026-08-27T14:30:00Z","v":12427,"vw":4.140822},{"c":4.12,"h":4.15,"l":4.12,"n":102,"o":4.14,"t":"2026-08-27T14:45:00Z","v":15487,"vw":4.132706},{"c":4.1239,"h":4.135,"l":4.11,"n":169,"o":4.1299,"t":"2026-08-27T15:00:00Z","v":28823,"vw":4.124695},{"c":4.13,"h":4.14,"l":4.115,"n":44,"o":4.12,"t":"2026-08-27T15:15:00Z","v":5368,"vw":4.122826},{"c":4.1509,"h":4.1592,"l":4.14,"n":66,"o":4.14,"t":"2026-08-27T15:30:00Z","v":15672,"vw":4.154754},{"c":4.155,"h":4.155,"l":4.15,"n":68,"o":4.155,"t":"2026-08-27T15:45:00Z","v":8792,"vw":4.152548},{"c":4.13,"h":4.155,"l":4.13,"n":113,"o":4.155,"t":"2026-08-27T16:00:00Z","v":11410,"vw":4.141971},{"c":4.14,"h":4.145,"l":4.13,"n":149,"o":4.13,"t":"2026-08-27T16:15:00Z","v":19746,"vw":4.135408},{"c":4.135,"h":4.145,"l":4.12,"n":191,"o":4.14,"t":"2026-08-27T16:30:00Z","v":72740,"vw":4.126676},{"c":4.145,"h":4.1499,"l":4.13,"n":95,"o":4.135,"t":"2026-08-27T16:45:00Z","v":34512,"vw":4.137775},{"c":4.135,"h":4.145,"l":4.13,"n":67,"o":4.145,"t":"2026-08-27T17:00:00Z","v":7741,"vw":4.133665},{"c":4.115,"h":4.13,"l":4.11,"n":117,"o":4.13,"t":"2026-08-27T17:15:00Z","v":30075,"vw":4.119129},{"c":4.1199,"h":4.12,"l":4.1,"n":290,"o":4.11,"t":"2026-08-27T17:30:00Z","v":112429,"vw":4.108914},{"c":4.11,"h":4.13,"l":4.11,"n":179,"o":4.115,"t":"2026-08-27T17:45:00Z","v":36334,"vw":4.119697},{"c":4.115,"h":4.12,"l":4.11,"n":52,"o":4.11,"t":"2026-08-27T18:00:00Z","v":8862,"vw":4.119192},{"c":4.115,"h":4.12,"l":4.1,"n":112,"o":4.115,"t":"2026-08-27T18:15:00Z","v":11402,"vw":4.111479},{"c":4.115,"h":4.1191,"l":4.11,"n":57,"o":4.1163,"t":"2026-08-27T18:30:00Z","v":6058,"vw":4.115858},{"c":4.115,"h":4.12,"l":4.11,"n":79,"o":4.115,"t":"2026-08-27T18:45:00Z","v":10761,"vw":4.114613},{"c":4.11,"h":4.115,"l":4.11,"n":56,"o":4.115,"t":"2026-08-27T19:00:00Z","v":5430,"vw":4.113275},{"c":4.11,"h":4.115,"l":4.1,"n":263,"o":4.11,"t":"2026-08-27T19:15:00Z","v":36888,"vw":4.108292},{"c":4.115,"h":4.1196,"l":4.1,"n":222,"o":4.105,"t":"2026-08-27T19:30:00Z","v":38563,"vw":4.111091},{"c":4.13,"h":4.13,"l":4.11,"n":443,"o":4.115,"t":"2026-08-27T19:45:00Z","v":63417,"vw":4.116761},{"c":4.1215,"h":4.1301,"l":4.1215,"n":20,"o":4.13,"t":"2026-08-27T20:00:00Z","v":26540,"vw":4.129775},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-27T23:15:00Z","v":250,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-08-28T09:30:00Z","v":1998,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-08-28T11:00:00Z","v":557,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-08-28T11:45:00Z","v":166,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-08-28T12:00:00Z","v":1740,"vw":4.13},{"c":4.12,"h":4.145,"l":4.1,"n":242,"o":4.125,"t":"2026-08-28T13:30:00Z","v":65545,"vw":4.124326},{"c":4.11,"h":4.13,"l":4.11,"n":45,"o":4.12,"t":"2026-08-28T13:45:00Z","v":9739,"vw":4.122691},{"c":4.125,"h":4.13,"l":4.105,"n":114,"o":4.13,"t":"2026-08-28T14:00:00Z","v":29188,"vw":4.112031},{"c":4.135,"h":4.135,"l":4.115,"n":66,"o":4.12,"t":"2026-08-28T14:15:00Z","v":12876,"vw":4.12286},{"c":4.14,"h":4.14,"l":4.13,"n":66,"o":4.135,"t":"2026-08-28T14:30:00Z","v":35812,"vw":4.136928},{"c":4.15,"h":4.1659,"l":4.15,"n":118,"o":4.15,"t":"2026-08-28T14:45:00Z","v":46262,"vw":4.152786},{"c":4.135,"h":4.15,"l":4.135,"n":58,"o":4.15,"t":"2026-08-28T15:00:00Z","v":5906,"vw":4.136304},{"c":4.13,"h":4.14,"l":4.1288,"n":49,"o":4.135,"t":"2026-08-28T15:15:00Z","v":4144,"vw":4.133853},{"c":4.129,"h":4.13,"l":4.12,"n":43,"o":4.125,"t":"2026-08-28T15:30:00Z","v":3484,"vw":4.125466},{"c":4.11,"h":4.13,"l":4.11,"n":65,"o":4.13,"t":"2026-08-28T15:45:00Z","v":6164,"vw":4.120039},{"c":4.11,"h":4.115,"l":4.11,"n":71,"o":4.115,"t":"2026-08-28T16:00:00Z","v":16273,"vw":4.112212},{"c":4.11,"h":4.12,"l":4.105,"n":94,"o":4.11,"t":"2026-08-28T16:15:00Z","v":12060,"vw":4.111182},{"c":4.14,"h":4.1459,"l":4.11,"n":137,"o":4.11,"t":"2026-08-28T16:30:00Z","v":24102,"vw":4.130031},{"c":4.1542,"h":4.16,"l":4.14,"n":28,"o":4.146,"t":"2026-08-28T16:45:00Z","v":3732,"vw":4.150252},{"c":4.155,"h":4.155,"l":4.15,"n":30,"o":4.1501,"t":"2026-08-28T17:00:00Z","v":3040,"vw":4.153582},{"c":4.145,"h":4.1591,"l":4.145,"n":97,"o":4.155,"t":"2026-08-28T17:15:00Z","v":9544,"vw":4.15304},{"c":4.14,"h":4.1451,"l":4.135,"n":27,"o":4.14,"t":"2026-08-28T17:30:00Z","v":2693,"vw":4.140015},{"c":4.14,"h":4.14,"l":4.13,"n":27,"o":4.14,"t":"2026-08-28T17:45:00Z","v":5169,"vw":4.132241},{"c":4.135,"h":4.14,"l":4.13,"n":32,"o":4.14,"t":"2026-08-28T18:00:00Z","v":3376,"vw":4.136644},{"c":4.135,"h":4.14,"l":4.13,"n":12,"o":4.13,"t":"2026-08-28T18:15:00Z","v":6913,"vw":4.135},{"c":4.135,"h":4.135,"l":4.131,"n":23,"o":4.135,"t":"2026-08-28T18:30:00Z","v":1759,"vw":4.134672},{"c":4.135,"h":4.135,"l":4.135,"n":9,"o":4.135,"t":"2026-08-28T18:45:00Z","v":599,"vw":4.135},{"c":4.135,"h":4.14,"l":4.13,"n":35,"o":4.13,"t":"2026-08-28T19:00:00Z","v":2597,"vw":4.134455},{"c":4.145,"h":4.145,"l":4.13,"n":57,"o":4.135,"t":"2026-08-28T19:15:00Z","v":4005,"vw":4.14},{"c":4.135,"h":4.145,"l":4.13,"n":169,"o":4.14,"t":"2026-08-28T19:30:00Z","v":24447,"vw":4.136053},{"c":4.12,"h":4.135,"l":4.11,"n":703,"o":4.13,"t":"2026-08-28T19:45:00Z","v":90372,"vw":4.125919},{"c":4.12,"h":4.12,"l":4.12,"n":9,"o":4.12,"t":"2026-08-28T20:00:00Z","v":24429,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-08-28T20:30:00Z","v":1102,"vw":4.12},{"c":4.1262,"h":4.138,"l":4.1262,"n":7,"o":4.13,"t":"2026-08-28T23:45:00Z","v":3882,"vw":4.129856},{"c":4.16,"h":4.17,"l":4.13,"n":170,"o":4.13,"t":"2026-08-31T13:30:00Z","v":20005,"vw":4.13927},{"c":4.17,"h":4.18,"l":4.16,"n":101,"o":4.16,"t":"2026-08-31T13:45:00Z","v":33815,"vw":4.167915},{"c":4.18,"h":4.18,"l":4.165,"n":55,"o":4.17,"t":"2026-08-31T14:00:00Z","v":14396,"vw":4.173035},{"c":4.2,"h":4.21,"l":4.171,"n":102,"o":4.171,"t":"2026-08-31T14:15:00Z","v":24961,"vw":4.193325},{"c":4.19,"h":4.2,"l":4.19,"n":69,"o":4.2,"t":"2026-08-31T14:30:00Z","v":12961,"vw":4.192201},{"c":4.205,"h":4.22,"l":4.19,"n":98,"o":4.19,"t":"2026-08-31T14:45:00Z","v":51855,"vw":4.209667},{"c":4.215,"h":4.22,"l":4.21,"n":39,"o":4.215,"t":"2026-08-31T15:00:00Z","v":6348,"vw":4.216596},{"c":4.205,"h":4.215,"l":4.205,"n":30,"o":4.215,"t":"2026-08-31T15:15:00Z","v":2302,"vw":4.211035},{"c":4.215,"h":4.2188,"l":4.209,"n":51,"o":4.209,"t":"2026-08-31T15:30:00Z","v":4352,"vw":4.213439},{"c":4.215,"h":4.22,"l":4.21,"n":23,"o":4.215,"t":"2026-08-31T15:45:00Z","v":2263,"vw":4.215},{"c":4.215,"h":4.215,"l":4.205,"n":64,"o":4.215,"t":"2026-08-31T16:00:00Z","v":7390,"vw":4.207905},{"c":4.21,"h":4.22,"l":4.19,"n":234,"o":4.215,"t":"2026-08-31T16:15:00Z","v":84134,"vw":4.201291},{"c":4.185,"h":4.215,"l":4.185,"n":110,"o":4.205,"t":"2026-08-31T16:30:00Z","v":7935,"vw":4.201545},{"c":4.185,"h":4.1912,"l":4.18,"n":78,"o":4.185,"t":"2026-08-31T16:45:00Z","v":8090,"vw":4.186975},{"c":4.19,"h":4.195,"l":4.185,"n":64,"o":4.185,"t":"2026-08-31T17:00:00Z","v":2599,"vw":4.192536},{"c":4.195,"h":4.195,"l":4.19,"n":22,"o":4.195,"t":"2026-08-31T17:15:00Z","v":4119,"vw":4.191977},{"c":4.175,"h":4.195,"l":4.171,"n":99,"o":4.195,"t":"2026-08-31T17:30:00Z","v":13236,"vw":4.176602},{"c":4.165,"h":4.179,"l":4.165,"n":76,"o":4.175,"t":"2026-08-31T17:45:00Z","v":12177,"vw":4.169735},{"c":4.185,"h":4.185,"l":4.165,"n":54,"o":4.165,"t":"2026-08-31T18:00:00Z","v":10353,"vw":4.176899},{"c":4.18,"h":4.1867,"l":4.18,"n":56,"o":4.1809,"t":"2026-08-31T18:15:00Z","v":10902,"vw":4.180982},{"c":4.17,"h":4.185,"l":4.16,"n":68,"o":4.18,"t":"2026-08-31T18:30:00Z","v":14461,"vw":4.173372},{"c":4.165,"h":4.179,"l":4.165,"n":33,"o":4.165,"t":"2026-08-31T18:45:00Z","v":10539,"vw":4.171522},{"c":4.16,"h":4.17,"l":4.155,"n":94,"o":4.165,"t":"2026-08-31T19:00:00Z","v":20338,"vw":4.160064},{"c":4.165,"h":4.165,"l":4.155,"n":52,"o":4.16,"t":"2026-08-31T19:15:00Z","v":9732,"vw":4.161115},{"c":4.16,"h":4.165,"l":4.155,"n":84,"o":4.165,"t":"2026-08-31T19:30:00Z","v":12228,"vw":4.161838},{"c":4.17,"h":4.17,"l":4.15,"n":359,"o":4.155,"t":"2026-08-31T19:45:00Z","v":28105,"vw":4.162819},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-08-31T20:00:00Z","v":24390,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-01T13:15:00Z","v":653,"vw":4.16},{"c":4.115,"h":4.14,"l":4.11,"n":134,"o":4.14,"t":"2026-09-01T13:30:00Z","v":26112,"vw":4.122672},{"c":4.1199,"h":4.13,"l":4.11,"n":40,"o":4.115,"t":"2026-09-01T13:45:00Z","v":9237,"vw":4.119929},{"c":4.1262,"h":4.135,"l":4.115,"n":62,"o":4.115,"t":"2026-09-01T14:00:00Z","v":9041,"vw":4.129824},{"c":4.115,"h":4.13,"l":4.11,"n":35,"o":4.13,"t":"2026-09-01T14:15:00Z","v":7208,"vw":4.118555},{"c":4.1001,"h":4.1191,"l":4.1001,"n":52,"o":4.11,"t":"2026-09-01T14:30:00Z","v":15471,"vw":4.11075},{"c":4.09,"h":4.109,"l":4.09,"n":138,"o":4.1,"t":"2026-09-01T14:45:00Z","v":32145,"vw":4.098029},{"c":4.086,"h":4.1,"l":4.085,"n":110,"o":4.09,"t":"2026-09-01T15:00:00Z","v":34779,"vw":4.090552},{"c":4.075,"h":4.0898,"l":4.075,"n":56,"o":4.08,"t":"2026-09-01T15:15:00Z","v":10046,"vw":4.080733},{"c":4.075,"h":4.0862,"l":4.072,"n":118,"o":4.075,"t":"2026-09-01T15:30:00Z","v":24707,"vw":4.07832},{"c":4.08,"h":4.085,"l":4.075,"n":79,"o":4.075,"t":"2026-09-01T15:45:00Z","v":15412,"vw":4.077933},{"c":4.08,"h":4.1,"l":4.07,"n":110,"o":4.08,"t":"2026-09-01T16:00:00Z","v":30444,"vw":4.094639},{"c":4.075,"h":4.085,"l":4.07,"n":53,"o":4.085,"t":"2026-09-01T16:15:00Z","v":4295,"vw":4.072885},{"c":4.075,"h":4.0799,"l":4.065,"n":94,"o":4.0799,"t":"2026-09-01T16:30:00Z","v":22685,"vw":4.070322},{"c":4.08,"h":4.085,"l":4.07,"n":37,"o":4.075,"t":"2026-09-01T16:45:00Z","v":5366,"vw":4.075778},{"c":4.085,"h":4.085,"l":4.085,"n":14,"o":4.085,"t":"2026-09-01T17:00:00Z","v":759,"vw":4.085},{"c":4.08,"h":4.085,"l":4.07,"n":45,"o":4.085,"t":"2026-09-01T17:15:00Z","v":7445,"vw":4.074383},{"c":4.11,"h":4.11,"l":4.089,"n":66,"o":4.089,"t":"2026-09-01T17:30:00Z","v":15191,"vw":4.102848},{"c":4.125,"h":4.13,"l":4.1123,"n":244,"o":4.1123,"t":"2026-09-01T17:45:00Z","v":41376,"vw":4.124109},{"c":4.09,"h":4.125,"l":4.075,"n":115,"o":4.125,"t":"2026-09-01T18:00:00Z","v":21544,"vw":4.09891},{"c":4.075,"h":4.09,"l":4.075,"n":48,"o":4.085,"t":"2026-09-01T18:15:00Z","v":6197,"vw":4.083939},{"c":4.075,"h":4.085,"l":4.07,"n":119,"o":4.075,"t":"2026-09-01T18:30:00Z","v":17952,"vw":4.078769},{"c":4.065,"h":4.08,"l":4.06,"n":109,"o":4.075,"t":"2026-09-01T18:45:00Z","v":19673,"vw":4.07288},{"c":4.075,"h":4.08,"l":4.065,"n":64,"o":4.065,"t":"2026-09-01T19:00:00Z","v":12559,"vw":4.074924},{"c":4.08,"h":4.08,"l":4.07,"n":40,"o":4.075,"t":"2026-09-01T19:15:00Z","v":4597,"vw":4.075112},{"c":4.065,"h":4.08,"l":4.065,"n":82,"o":4.0791,"t":"2026-09-01T19:30:00Z","v":18372,"vw":4.07709},{"c":4.07,"h":4.08,"l":4.06,"n":340,"o":4.07,"t":"2026-09-01T19:45:00Z","v":48845,"vw":4.071914},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-09-01T20:00:00Z","v":7965,"vw":4.08},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-01T23:00:00Z","v":123,"vw":4.11},{"c":4.15,"h":4.15,"l":4.11,"n":13,"o":4.11,"t":"2026-09-02T12:30:00Z","v":16544,"vw":4.119624},{"c":4.1,"h":4.1149,"l":4.06,"n":182,"o":4.1,"t":"2026-09-02T13:30:00Z","v":41986,"vw":4.073989},{"c":4.06,"h":4.09,"l":4.06,"n":26,"o":4.09,"t":"2026-09-02T13:45:00Z","v":3704,"vw":4.073245},{"c":4.095,"h":4.1,"l":4.06,"n":125,"o":4.06,"t":"2026-09-02T14:00:00Z","v":14539,"vw":4.082513},{"c":4.085,"h":4.095,"l":4.08,"n":57,"o":4.095,"t":"2026-09-02T14:15:00Z","v":2762,"vw":4.086305},{"c":4.0876,"h":4.0876,"l":4.08,"n":83,"o":4.08,"t":"2026-09-02T14:30:00Z","v":9298,"vw":4.081592},{"c":4.095,"h":4.1,"l":4.08,"n":62,"o":4.085,"t":"2026-09-02T14:45:00Z","v":11075,"vw":4.092877},{"c":4.09,"h":4.1,"l":4.09,"n":74,"o":4.095,"t":"2026-09-02T15:00:00Z","v":8427,"vw":4.096481},{"c":4.08,"h":4.095,"l":4.08,"n":33,"o":4.09,"t":"2026-09-02T15:15:00Z","v":2915,"vw":4.087984},{"c":4.085,"h":4.085,"l":4.0738,"n":60,"o":4.08,"t":"2026-09-02T15:30:00Z","v":5448,"vw":4.076799},{"c":4.065,"h":4.09,"l":4.065,"n":147,"o":4.08,"t":"2026-09-02T15:45:00Z","v":16999,"vw":4.07308},{"c":4.07,"h":4.08,"l":4.065,"n":47,"o":4.07,"t":"2026-09-02T16:00:00Z","v":7963,"vw":4.072949},{"c":4.06,"h":4.08,"l":4.06,"n":66,"o":4.075,"t":"2026-09-02T16:15:00Z","v":6941,"vw":4.070441},{"c":4.075,"h":4.075,"l":4.06,"n":74,"o":4.065,"t":"2026-09-02T16:30:00Z","v":8905,"vw":4.067309},{"c":4.075,"h":4.085,"l":4.075,"n":77,"o":4.08,"t":"2026-09-02T16:45:00Z","v":7706,"vw":4.080185},{"c":4.075,"h":4.08,"l":4.07,"n":37,"o":4.075,"t":"2026-09-02T17:00:00Z","v":4212,"vw":4.074508},{"c":4.075,"h":4.085,"l":4.07,"n":77,"o":4.08,"t":"2026-09-02T17:15:00Z","v":11614,"vw":4.077437},{"c":4.075,"h":4.075,"l":4.07,"n":13,"o":4.075,"t":"2026-09-02T17:30:00Z","v":1121,"vw":4.07298},{"c":4.09,"h":4.09,"l":4.08,"n":72,"o":4.08,"t":"2026-09-02T17:45:00Z","v":8183,"vw":4.085574},{"c":4.095,"h":4.1,"l":4.09,"n":13,"o":4.1,"t":"2026-09-02T18:00:00Z","v":1932,"vw":4.093098},{"c":4.1,"h":4.1,"l":4.09,"n":23,"o":4.095,"t":"2026-09-02T18:15:00Z","v":8339,"vw":4.094712},{"c":4.09,"h":4.1,"l":4.09,"n":39,"o":4.09,"t":"2026-09-02T18:30:00Z","v":5672,"vw":4.093335},{"c":4.085,"h":4.095,"l":4.085,"n":30,"o":4.09,"t":"2026-09-02T18:45:00Z","v":11572,"vw":4.086155},{"c":4.095,"h":4.1,"l":4.08,"n":82,"o":4.0803,"t":"2026-09-02T19:00:00Z","v":14705,"vw":4.084928},{"c":4.085,"h":4.09,"l":4.08,"n":34,"o":4.09,"t":"2026-09-02T19:15:00Z","v":2033,"vw":4.084071},{"c":4.06,"h":4.0891,"l":4.06,"n":116,"o":4.08,"t":"2026-09-02T19:30:00Z","v":12552,"vw":4.072032},{"c":4.08,"h":4.08,"l":4.06,"n":279,"o":4.065,"t":"2026-09-02T19:45:00Z","v":39052,"vw":4.070173},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-09-02T20:00:00Z","v":28878,"vw":4.08},{"c":4.1093,"h":4.1093,"l":4.1093,"n":2,"o":4.1093,"t":"2026-09-02T20:45:00Z","v":124,"vw":4.1093},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-02T21:30:00Z","v":1000,"vw":4.11},{"c":4.07,"h":4.07,"l":4.07,"n":24,"o":4.07,"t":"2026-09-03T13:15:00Z","v":10192,"vw":4.07},{"c":4.1,"h":4.135,"l":4.06,"n":100,"o":4.06,"t":"2026-09-03T13:30:00Z","v":22226,"vw":4.091065},{"c":4.0799,"h":4.11,"l":4.065,"n":64,"o":4.11,"t":"2026-09-03T13:45:00Z","v":12801,"vw":4.075779},{"c":4.055,"h":4.0712,"l":4.055,"n":73,"o":4.0712,"t":"2026-09-03T14:00:00Z","v":6823,"vw":4.058959},{"c":4.05,"h":4.055,"l":4.04,"n":105,"o":4.055,"t":"2026-09-03T14:15:00Z","v":30060,"vw":4.046894},{"c":4.035,"h":4.045,"l":4.025,"n":251,"o":4.04,"t":"2026-09-03T14:30:00Z","v":125497,"vw":4.038457},{"c":4.0157,"h":4.035,"l":4.01,"n":100,"o":4.03,"t":"2026-09-03T14:45:00Z","v":9004,"vw":4.024232},{"c":4.01,"h":4.02,"l":4.01,"n":71,"o":4.0172,"t":"2026-09-03T15:00:00Z","v":4634,"vw":4.015381},{"c":4.02,"h":4.02,"l":4.01,"n":94,"o":4.02,"t":"2026-09-03T15:15:00Z","v":10070,"vw":4.01818},{"c":4.025,"h":4.025,"l":4.011,"n":77,"o":4.025,"t":"2026-09-03T15:30:00Z","v":6878,"vw":4.02009},{"c":4.031,"h":4.04,"l":4.02,"n":80,"o":4.02,"t":"2026-09-03T15:45:00Z","v":81775,"vw":4.030741},{"c":4.0499,"h":4.0499,"l":4.0391,"n":33,"o":4.0391,"t":"2026-09-03T16:00:00Z","v":4576,"vw":4.041686},{"c":4.055,"h":4.055,"l":4.055,"n":4,"o":4.055,"t":"2026-09-03T16:15:00Z","v":347,"vw":4.055},{"c":4.0448,"h":4.05,"l":4.0448,"n":24,"o":4.05,"t":"2026-09-03T16:30:00Z","v":3235,"vw":4.047671},{"c":4.045,"h":4.05,"l":4.045,"n":24,"o":4.045,"t":"2026-09-03T16:45:00Z","v":3125,"vw":4.045186},{"c":4.05,"h":4.052,"l":4.05,"n":28,"o":4.05,"t":"2026-09-03T17:00:00Z","v":1928,"vw":4.050513},{"c":4.059,"h":4.059,"l":4.05,"n":12,"o":4.05,"t":"2026-09-03T17:15:00Z","v":1292,"vw":4.054816},{"c":4.0598,"h":4.0598,"l":4.055,"n":16,"o":4.055,"t":"2026-09-03T17:30:00Z","v":1767,"vw":4.0565},{"c":4.055,"h":4.06,"l":4.055,"n":54,"o":4.06,"t":"2026-09-03T17:45:00Z","v":5028,"vw":4.055142},{"c":4.069,"h":4.069,"l":4.055,"n":55,"o":4.055,"t":"2026-09-03T18:00:00Z","v":8448,"vw":4.058695},{"c":4.065,"h":4.0699,"l":4.06,"n":37,"o":4.065,"t":"2026-09-03T18:15:00Z","v":7812,"vw":4.066142},{"c":4.07,"h":4.075,"l":4.065,"n":62,"o":4.065,"t":"2026-09-03T18:30:00Z","v":8828,"vw":4.06909},{"c":4.065,"h":4.075,"l":4.06,"n":56,"o":4.07,"t":"2026-09-03T18:45:00Z","v":4873,"vw":4.06797},{"c":4.055,"h":4.065,"l":4.05,"n":113,"o":4.065,"t":"2026-09-03T19:00:00Z","v":8527,"vw":4.05675},{"c":4.065,"h":4.07,"l":4.055,"n":73,"o":4.055,"t":"2026-09-03T19:15:00Z","v":14569,"vw":4.062767},{"c":4.055,"h":4.065,"l":4.055,"n":94,"o":4.065,"t":"2026-09-03T19:30:00Z","v":18740,"vw":4.06319},{"c":4.065,"h":4.07,"l":4.05,"n":446,"o":4.055,"t":"2026-09-03T19:45:00Z","v":34860,"vw":4.057901},{"c":4.06,"h":4.06,"l":4.06,"n":8,"o":4.06,"t":"2026-09-03T20:00:00Z","v":28792,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-04T13:00:00Z","v":600,"vw":4.08},{"c":4.025,"h":4.0599,"l":4.018,"n":136,"o":4.05,"t":"2026-09-04T13:30:00Z","v":29376,"vw":4.036744},{"c":4.025,"h":4.0298,"l":4.015,"n":86,"o":4.02,"t":"2026-09-04T13:45:00Z","v":7509,"vw":4.023993},{"c":4.025,"h":4.03,"l":4.01,"n":110,"o":4.026,"t":"2026-09-04T14:00:00Z","v":47952,"vw":4.019066},{"c":4.065,"h":4.0699,"l":4.025,"n":82,"o":4.025,"t":"2026-09-04T14:15:00Z","v":15466,"vw":4.049615},{"c":4.085,"h":4.0888,"l":4.065,"n":94,"o":4.065,"t":"2026-09-04T14:30:00Z","v":10439,"vw":4.075648},{"c":4.075,"h":4.08,"l":4.075,"n":70,"o":4.08,"t":"2026-09-04T14:45:00Z","v":9349,"vw":4.075964},{"c":4.085,"h":4.085,"l":4.06,"n":126,"o":4.075,"t":"2026-09-04T15:00:00Z","v":24476,"vw":4.072395},{"c":4.095,"h":4.1,"l":4.08,"n":92,"o":4.0811,"t":"2026-09-04T15:15:00Z","v":18397,"vw":4.089017},{"c":4.08,"h":4.095,"l":4.08,"n":149,"o":4.095,"t":"2026-09-04T15:30:00Z","v":16567,"vw":4.091654},{"c":4.085,"h":4.085,"l":4.075,"n":116,"o":4.08,"t":"2026-09-04T15:45:00Z","v":11887,"vw":4.079981},{"c":4.08,"h":4.085,"l":4.075,"n":86,"o":4.08,"t":"2026-09-04T16:00:00Z","v":5005,"vw":4.081571},{"c":4.085,"h":4.09,"l":4.08,"n":93,"o":4.08,"t":"2026-09-04T16:15:00Z","v":8127,"vw":4.087738},{"c":4.095,"h":4.1,"l":4.085,"n":95,"o":4.09,"t":"2026-09-04T16:30:00Z","v":8260,"vw":4.096604},{"c":4.12,"h":4.12,"l":4.095,"n":82,"o":4.095,"t":"2026-09-04T16:45:00Z","v":19803,"vw":4.110325},{"c":4.105,"h":4.12,"l":4.105,"n":110,"o":4.115,"t":"2026-09-04T17:00:00Z","v":7555,"vw":4.110679},{"c":4.105,"h":4.109,"l":4.1,"n":80,"o":4.1,"t":"2026-09-04T17:15:00Z","v":2125,"vw":4.104134},{"c":4.099,"h":4.105,"l":4.095,"n":66,"o":4.105,"t":"2026-09-04T17:30:00Z","v":3444,"vw":4.100144},{"c":4.09,"h":4.095,"l":4.085,"n":94,"o":4.09,"t":"2026-09-04T17:45:00Z","v":5961,"vw":4.091108},{"c":4.098,"h":4.098,"l":4.095,"n":37,"o":4.095,"t":"2026-09-04T18:00:00Z","v":1459,"vw":4.095358},{"c":4.095,"h":4.1,"l":4.091,"n":91,"o":4.095,"t":"2026-09-04T18:15:00Z","v":9596,"vw":4.094926},{"c":4.09,"h":4.095,"l":4.09,"n":78,"o":4.09,"t":"2026-09-04T18:30:00Z","v":8607,"vw":4.09456},{"c":4.095,"h":4.095,"l":4.09,"n":109,"o":4.095,"t":"2026-09-04T18:45:00Z","v":5292,"vw":4.092106},{"c":4.09,"h":4.09,"l":4.08,"n":143,"o":4.09,"t":"2026-09-04T19:00:00Z","v":7180,"vw":4.087367},{"c":4.095,"h":4.1,"l":4.0811,"n":123,"o":4.09,"t":"2026-09-04T19:15:00Z","v":10878,"vw":4.092957},{"c":4.075,"h":4.095,"l":4.07,"n":208,"o":4.091,"t":"2026-09-04T19:30:00Z","v":17702,"vw":4.08419},{"c":4.07,"h":4.08,"l":4.05,"n":511,"o":4.075,"t":"2026-09-04T19:45:00Z","v":51949,"vw":4.063534},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-09-04T20:00:00Z","v":21216,"vw":4.07},{"c":4.04,"h":4.05,"l":4.04,"n":16,"o":4.05,"t":"2026-09-08T11:00:00Z","v":974,"vw":4.047022},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-08T11:15:00Z","v":100,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-09-08T11:45:00Z","v":500,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-08T12:15:00Z","v":597,"vw":4.05},{"c":4.03,"h":4.06,"l":4.03,"n":680,"o":4.05,"t":"2026-09-08T13:30:00Z","v":104835,"vw":4.041383},{"c":4.03,"h":4.05,"l":4.02,"n":147,"o":4.03,"t":"2026-09-08T13:45:00Z","v":51165,"vw":4.03344},{"c":4.03,"h":4.04,"l":4.025,"n":176,"o":4.035,"t":"2026-09-08T14:00:00Z","v":24657,"vw":4.031886},{"c":4.06,"h":4.06,"l":4.03,"n":163,"o":4.03,"t":"2026-09-08T14:15:00Z","v":21254,"vw":4.039075},{"c":4.065,"h":4.0688,"l":4.05,"n":150,"o":4.05,"t":"2026-09-08T14:30:00Z","v":13782,"vw":4.059638},{"c":4.07,"h":4.08,"l":4.065,"n":79,"o":4.065,"t":"2026-09-08T14:45:00Z","v":4754,"vw":4.07179},{"c":4.075,"h":4.08,"l":4.07,"n":83,"o":4.075,"t":"2026-09-08T15:00:00Z","v":7079,"vw":4.078209},{"c":4.05,"h":4.07,"l":4.05,"n":143,"o":4.07,"t":"2026-09-08T15:15:00Z","v":14857,"vw":4.05964},{"c":4.05,"h":4.06,"l":4.05,"n":104,"o":4.055,"t":"2026-09-08T15:30:00Z","v":13755,"vw":4.053176},{"c":4.05,"h":4.0591,"l":4.05,"n":76,"o":4.05,"t":"2026-09-08T15:45:00Z","v":8295,"vw":4.052732},{"c":4.055,"h":4.055,"l":4.04,"n":130,"o":4.05,"t":"2026-09-08T16:00:00Z","v":32579,"vw":4.047985},{"c":4.05,"h":4.06,"l":4.05,"n":95,"o":4.05,"t":"2026-09-08T16:15:00Z","v":7978,"vw":4.052835},{"c":4.05,"h":4.055,"l":4.05,"n":107,"o":4.05,"t":"2026-09-08T16:30:00Z","v":7735,"vw":4.05188},{"c":4.055,"h":4.065,"l":4.05,"n":162,"o":4.055,"t":"2026-09-08T16:45:00Z","v":14281,"vw":4.05762},{"c":4.055,"h":4.06,"l":4.05,"n":97,"o":4.05,"t":"2026-09-08T17:00:00Z","v":5188,"vw":4.055012},{"c":4.055,"h":4.06,"l":4.05,"n":150,"o":4.055,"t":"2026-09-08T17:15:00Z","v":13028,"vw":4.055879},{"c":4.06,"h":4.06,"l":4.05,"n":96,"o":4.05,"t":"2026-09-08T17:30:00Z","v":5245,"vw":4.054833},{"c":4.05,"h":4.055,"l":4.05,"n":52,"o":4.05,"t":"2026-09-08T17:45:00Z","v":2821,"vw":4.052104},{"c":4.05,"h":4.055,"l":4.05,"n":86,"o":4.05,"t":"2026-09-08T18:00:00Z","v":5225,"vw":4.053357},{"c":4.05,"h":4.06,"l":4.05,"n":115,"o":4.05,"t":"2026-09-08T18:15:00Z","v":8854,"vw":4.053801},{"c":4.054,"h":4.06,"l":4.05,"n":105,"o":4.05,"t":"2026-09-08T18:30:00Z","v":10342,"vw":4.052764},{"c":4.04,"h":4.055,"l":4.04,"n":260,"o":4.05,"t":"2026-09-08T18:45:00Z","v":57447,"vw":4.049625},{"c":4.06,"h":4.06,"l":4.04,"n":220,"o":4.04,"t":"2026-09-08T19:00:00Z","v":36916,"vw":4.051267},{"c":4.06,"h":4.065,"l":4.05,"n":83,"o":4.06,"t":"2026-09-08T19:15:00Z","v":10312,"vw":4.059584},{"c":4.06,"h":4.07,"l":4.055,"n":174,"o":4.06,"t":"2026-09-08T19:30:00Z","v":32005,"vw":4.061749},{"c":4.075,"h":4.08,"l":4.05,"n":592,"o":4.06,"t":"2026-09-08T19:45:00Z","v":118957,"vw":4.063235},{"c":4.07,"h":4.07,"l":4.07,"n":10,"o":4.07,"t":"2026-09-08T20:00:00Z","v":31099,"vw":4.07},{"c":4.0505,"h":4.0505,"l":4.0505,"n":2,"o":4.0505,"t":"2026-09-08T23:15:00Z","v":1565,"vw":4.0505},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-09-09T13:15:00Z","v":759,"vw":4.07},{"c":4.045,"h":4.08,"l":4.01,"n":431,"o":4.08,"t":"2026-09-09T13:30:00Z","v":241471,"vw":4.026905},{"c":4.04,"h":4.05,"l":4.03,"n":114,"o":4.045,"t":"2026-09-09T13:45:00Z","v":15681,"vw":4.04339},{"c":4.05,"h":4.06,"l":4.03,"n":163,"o":4.04,"t":"2026-09-09T14:00:00Z","v":32334,"vw":4.04929},{"c":4.035,"h":4.055,"l":4.02,"n":421,"o":4.05,"t":"2026-09-09T14:15:00Z","v":205251,"vw":4.039085},{"c":4.02,"h":4.03,"l":4.015,"n":264,"o":4.03,"t":"2026-09-09T14:30:00Z","v":54325,"vw":4.021827},{"c":4.03,"h":4.035,"l":4.02,"n":66,"o":4.025,"t":"2026-09-09T14:45:00Z","v":18273,"vw":4.023701},{"c":4.025,"h":4.031,"l":4.02,"n":75,"o":4.03,"t":"2026-09-09T15:00:00Z","v":10997,"vw":4.0269},{"c":4.025,"h":4.0299,"l":4.025,"n":43,"o":4.0299,"t":"2026-09-09T15:15:00Z","v":4658,"vw":4.025538},{"c":4.025,"h":4.03,"l":4.02,"n":54,"o":4.025,"t":"2026-09-09T15:30:00Z","v":6341,"vw":4.024725},{"c":4.01,"h":4.03,"l":3.995,"n":330,"o":4.025,"t":"2026-09-09T15:45:00Z","v":146433,"vw":4.010741},{"c":4.015,"h":4.025,"l":4.01,"n":81,"o":4.015,"t":"2026-09-09T16:00:00Z","v":17179,"vw":4.019237},{"c":4.025,"h":4.025,"l":4.015,"n":109,"o":4.015,"t":"2026-09-09T16:15:00Z","v":10445,"vw":4.020418},{"c":4.03,"h":4.035,"l":4.025,"n":79,"o":4.025,"t":"2026-09-09T16:30:00Z","v":6129,"vw":4.030841},{"c":4.03,"h":4.035,"l":4.03,"n":18,"o":4.035,"t":"2026-09-09T16:45:00Z","v":1135,"vw":4.033636},{"c":4.035,"h":4.04,"l":4.03,"n":34,"o":4.035,"t":"2026-09-09T17:00:00Z","v":6275,"vw":4.033653},{"c":4.045,"h":4.045,"l":4.03,"n":120,"o":4.035,"t":"2026-09-09T17:15:00Z","v":16550,"vw":4.032931},{"c":4.035,"h":4.045,"l":4.0309,"n":53,"o":4.04,"t":"2026-09-09T17:30:00Z","v":8299,"vw":4.037767},{"c":4.035,"h":4.045,"l":4.03,"n":100,"o":4.035,"t":"2026-09-09T17:45:00Z","v":11173,"vw":4.037664},{"c":4.035,"h":4.035,"l":4.03,"n":32,"o":4.035,"t":"2026-09-09T18:00:00Z","v":1577,"vw":4.033846},{"c":4.035,"h":4.04,"l":4.03,"n":44,"o":4.035,"t":"2026-09-09T18:15:00Z","v":2630,"vw":4.036357},{"c":4.045,"h":4.05,"l":4.03,"n":85,"o":4.035,"t":"2026-09-09T18:30:00Z","v":17917,"vw":4.045414},{"c":4.035,"h":4.04,"l":4.03,"n":90,"o":4.04,"t":"2026-09-09T18:45:00Z","v":16793,"vw":4.03901},{"c":4.025,"h":4.04,"l":4.02,"n":147,"o":4.03,"t":"2026-09-09T19:00:00Z","v":25463,"vw":4.030227},{"c":4.035,"h":4.035,"l":4.02,"n":168,"o":4.02,"t":"2026-09-09T19:15:00Z","v":22669,"vw":4.028987},{"c":4.04,"h":4.045,"l":4.03,"n":148,"o":4.035,"t":"2026-09-09T19:30:00Z","v":15822,"vw":4.039657},{"c":4.03,"h":4.0499,"l":4.02,"n":406,"o":4.04,"t":"2026-09-09T19:45:00Z","v":74762,"vw":4.032228},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-09-09T20:00:00Z","v":26760,"vw":4.03},{"c":4.0644,"h":4.0644,"l":4.0644,"n":1,"o":4.0644,"t":"2026-09-09T20:45:00Z","v":100,"vw":4.0644},{"c":4.0548,"h":4.0548,"l":4.0548,"n":1,"o":4.0548,"t":"2026-09-09T22:15:00Z","v":100,"vw":4.0548},{"c":4.025,"h":4.025,"l":4,"n":158,"o":4.02,"t":"2026-09-10T13:30:00Z","v":19113,"vw":4.01619},{"c":4.01,"h":4.0299,"l":4.01,"n":105,"o":4.025,"t":"2026-09-10T13:45:00Z","v":32855,"vw":4.019802},{"c":4.015,"h":4.015,"l":4.005,"n":184,"o":4.01,"t":"2026-09-10T14:00:00Z","v":30976,"vw":4.01101},{"c":4.01,"h":4.02,"l":4.01,"n":37,"o":4.015,"t":"2026-09-10T14:15:00Z","v":3604,"vw":4.014115},{"c":4.005,"h":4.02,"l":4,"n":112,"o":4.015,"t":"2026-09-10T14:30:00Z","v":22475,"vw":4.010337},{"c":4.015,"h":4.02,"l":4.005,"n":79,"o":4.005,"t":"2026-09-10T14:45:00Z","v":11856,"vw":4.010348},{"c":4.02,"h":4.02,"l":4.01,"n":68,"o":4.018,"t":"2026-09-10T15:00:00Z","v":5295,"vw":4.014533},{"c":4.015,"h":4.02,"l":4.01,"n":38,"o":4.015,"t":"2026-09-10T15:15:00Z","v":4086,"vw":4.014614},{"c":4.01,"h":4.025,"l":4.01,"n":92,"o":4.015,"t":"2026-09-10T15:30:00Z","v":13625,"vw":4.017924},{"c":4.005,"h":4.015,"l":4,"n":131,"o":4.015,"t":"2026-09-10T15:45:00Z","v":26742,"vw":4.010652},{"c":4.015,"h":4.02,"l":4.01,"n":94,"o":4.01,"t":"2026-09-10T16:00:00Z","v":15723,"vw":4.013587},{"c":4.015,"h":4.015,"l":4.015,"n":29,"o":4.015,"t":"2026-09-10T16:15:00Z","v":3647,"vw":4.015},{"c":4.025,"h":4.025,"l":4.01,"n":53,"o":4.015,"t":"2026-09-10T16:30:00Z","v":14279,"vw":4.015768},{"c":4.025,"h":4.03,"l":4.025,"n":40,"o":4.025,"t":"2026-09-10T16:45:00Z","v":3171,"vw":4.025202},{"c":4.025,"h":4.03,"l":4.025,"n":11,"o":4.025,"t":"2026-09-10T17:00:00Z","v":1005,"vw":4.025588},{"c":4.03,"h":4.03,"l":4.02,"n":33,"o":4.025,"t":"2026-09-10T17:15:00Z","v":4595,"vw":4.023094},{"c":4.025,"h":4.03,"l":4.02,"n":48,"o":4.025,"t":"2026-09-10T17:30:00Z","v":10959,"vw":4.027923},{"c":4.025,"h":4.03,"l":4.02,"n":89,"o":4.025,"t":"2026-09-10T17:45:00Z","v":11904,"vw":4.025135},{"c":4.025,"h":4.03,"l":4.02,"n":65,"o":4.025,"t":"2026-09-10T18:00:00Z","v":8321,"vw":4.024582},{"c":4.03,"h":4.03,"l":4.02,"n":60,"o":4.025,"t":"2026-09-10T18:15:00Z","v":13959,"vw":4.027045},{"c":4.015,"h":4.025,"l":4.01,"n":176,"o":4.02,"t":"2026-09-10T18:30:00Z","v":37499,"vw":4.020326},{"c":4.025,"h":4.025,"l":4.015,"n":81,"o":4.015,"t":"2026-09-10T18:45:00Z","v":12615,"vw":4.019044},{"c":4.025,"h":4.025,"l":4.015,"n":163,"o":4.025,"t":"2026-09-10T19:00:00Z","v":24192,"vw":4.021374},{"c":4.025,"h":4.03,"l":4.02,"n":88,"o":4.025,"t":"2026-09-10T19:15:00Z","v":22739,"vw":4.026076},{"c":4.025,"h":4.03,"l":4.02,"n":116,"o":4.025,"t":"2026-09-10T19:30:00Z","v":15504,"vw":4.025091},{"c":4.02,"h":4.025,"l":4.01,"n":553,"o":4.025,"t":"2026-09-10T19:45:00Z","v":75569,"vw":4.01961},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-09-10T20:00:00Z","v":33299,"vw":4.01},{"c":4.0107,"h":4.0107,"l":4.0107,"n":1,"o":4.0107,"t":"2026-09-10T20:45:00Z","v":1000,"vw":4.0107},{"c":4.05,"h":4.05,"l":4.02,"n":9,"o":4.03,"t":"2026-09-11T13:15:00Z","v":753,"vw":4.028689},{"c":4.005,"h":4.04,"l":4.005,"n":146,"o":4.03,"t":"2026-09-11T13:30:00Z","v":33670,"vw":4.025121},{"c":4.03,"h":4.03,"l":4.005,"n":133,"o":4.005,"t":"2026-09-11T13:45:00Z","v":18038,"vw":4.020124},{"c":4.04,"h":4.05,"l":4.035,"n":194,"o":4.035,"t":"2026-09-11T14:00:00Z","v":30792,"vw":4.044736},{"c":4.03,"h":4.035,"l":4.03,"n":24,"o":4.035,"t":"2026-09-11T14:15:00Z","v":7482,"vw":4.030567},{"c":4.035,"h":4.035,"l":4.03,"n":45,"o":4.035,"t":"2026-09-11T14:30:00Z","v":3720,"vw":4.033348},{"c":4.035,"h":4.04,"l":4.0315,"n":55,"o":4.035,"t":"2026-09-11T14:45:00Z","v":4568,"vw":4.035416},{"c":4.055,"h":4.06,"l":4.03,"n":167,"o":4.03,"t":"2026-09-11T15:00:00Z","v":27075,"vw":4.044259},{"c":4.055,"h":4.06,"l":4.055,"n":46,"o":4.055,"t":"2026-09-11T15:15:00Z","v":7444,"vw":4.055071},{"c":4.065,"h":4.07,"l":4.05,"n":195,"o":4.05,"t":"2026-09-11T15:30:00Z","v":39203,"vw":4.062552},{"c":4.065,"h":4.07,"l":4.0609,"n":85,"o":4.065,"t":"2026-09-11T15:45:00Z","v":14704,"vw":4.067568},{"c":4.065,"h":4.065,"l":4.06,"n":39,"o":4.065,"t":"2026-09-11T16:00:00Z","v":8462,"vw":4.064812},{"c":4.055,"h":4.065,"l":4.05,"n":49,"o":4.065,"t":"2026-09-11T16:15:00Z","v":6157,"vw":4.057267},{"c":4.05,"h":4.055,"l":4.05,"n":38,"o":4.055,"t":"2026-09-11T16:30:00Z","v":8305,"vw":4.05271},{"c":4.055,"h":4.0686,"l":4.05,"n":90,"o":4.055,"t":"2026-09-11T16:45:00Z","v":20383,"vw":4.059299},{"c":4.06,"h":4.07,"l":4.055,"n":94,"o":4.055,"t":"2026-09-11T17:00:00Z","v":18636,"vw":4.061632},{"c":4.065,"h":4.065,"l":4.06,"n":47,"o":4.06,"t":"2026-09-11T17:15:00Z","v":19601,"vw":4.060989},{"c":4.055,"h":4.065,"l":4.05,"n":50,"o":4.065,"t":"2026-09-11T17:30:00Z","v":5463,"vw":4.058481},{"c":4.055,"h":4.0692,"l":4.055,"n":151,"o":4.055,"t":"2026-09-11T17:45:00Z","v":27744,"vw":4.059179},{"c":4.06,"h":4.07,"l":4.055,"n":54,"o":4.06,"t":"2026-09-11T18:00:00Z","v":7691,"vw":4.06167},{"c":4.06,"h":4.065,"l":4.055,"n":67,"o":4.06,"t":"2026-09-11T18:15:00Z","v":13743,"vw":4.061847},{"c":4.0577,"h":4.06,"l":4.05,"n":72,"o":4.06,"t":"2026-09-11T18:30:00Z","v":8382,"vw":4.05674},{"c":4.055,"h":4.055,"l":4.055,"n":30,"o":4.055,"t":"2026-09-11T18:45:00Z","v":3251,"vw":4.055},{"c":4.065,"h":4.0692,"l":4.055,"n":114,"o":4.055,"t":"2026-09-11T19:00:00Z","v":15427,"vw":4.060352},{"c":4.06,"h":4.065,"l":4.05,"n":116,"o":4.065,"t":"2026-09-11T19:15:00Z","v":16395,"vw":4.056553},{"c":4.065,"h":4.065,"l":4.055,"n":262,"o":4.055,"t":"2026-09-11T19:30:00Z","v":61351,"vw":4.058733},{"c":4.09,"h":4.09,"l":4.06,"n":579,"o":4.065,"t":"2026-09-11T19:45:00Z","v":101603,"vw":4.076253},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-09-11T20:00:00Z","v":36331,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":2,"o":4.07,"t":"2026-09-11T20:30:00Z","v":1474,"vw":4.075929},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-11T21:00:00Z","v":175,"vw":4.07},{"c":4.09,"h":4.1499,"l":4.09,"n":6,"o":4.1499,"t":"2026-09-14T08:00:00Z","v":774,"vw":4.100146},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-14T10:45:00Z","v":100,"vw":4.08},{"c":4.0785,"h":4.0785,"l":4.078,"n":3,"o":4.078,"t":"2026-09-14T13:00:00Z","v":203,"vw":4.07825},{"c":4.065,"h":4.08,"l":4.06,"n":285,"o":4.08,"t":"2026-09-14T13:30:00Z","v":38956,"vw":4.074931},{"c":4.09,"h":4.095,"l":4.065,"n":144,"o":4.065,"t":"2026-09-14T13:45:00Z","v":11043,"vw":4.081786},{"c":4.09,"h":4.1,"l":4.085,"n":139,"o":4.1,"t":"2026-09-14T14:00:00Z","v":20058,"vw":4.091217},{"c":4.08,"h":4.09,"l":4.075,"n":454,"o":4.09,"t":"2026-09-14T14:15:00Z","v":48214,"vw":4.086183},{"c":4.0601,"h":4.085,"l":4.06,"n":142,"o":4.08,"t":"2026-09-14T14:30:00Z","v":18695,"vw":4.075125},{"c":4.075,"h":4.075,"l":4.06,"n":173,"o":4.06,"t":"2026-09-14T14:45:00Z","v":11935,"vw":4.066232},{"c":4.07,"h":4.085,"l":4.07,"n":128,"o":4.075,"t":"2026-09-14T15:00:00Z","v":13269,"vw":4.076501},{"c":4.08,"h":4.09,"l":4.06,"n":168,"o":4.07,"t":"2026-09-14T15:15:00Z","v":20418,"vw":4.075944},{"c":4.08,"h":4.08,"l":4.07,"n":51,"o":4.07,"t":"2026-09-14T15:30:00Z","v":2797,"vw":4.074281},{"c":4.08,"h":4.08,"l":4.07,"n":50,"o":4.075,"t":"2026-09-14T15:45:00Z","v":2755,"vw":4.078541},{"c":4.08,"h":4.08,"l":4.075,"n":88,"o":4.075,"t":"2026-09-14T16:00:00Z","v":5036,"vw":4.075417},{"c":4.085,"h":4.09,"l":4.075,"n":135,"o":4.08,"t":"2026-09-14T16:15:00Z","v":17482,"vw":4.081938},{"c":4.08,"h":4.09,"l":4.07,"n":171,"o":4.08,"t":"2026-09-14T16:30:00Z","v":19461,"vw":4.07969},{"c":4.075,"h":4.09,"l":4.0701,"n":127,"o":4.08,"t":"2026-09-14T16:45:00Z","v":9770,"vw":4.078885},{"c":4.08,"h":4.08,"l":4.07,"n":83,"o":4.0799,"t":"2026-09-14T17:00:00Z","v":4678,"vw":4.073683},{"c":4.08,"h":4.08,"l":4.07,"n":87,"o":4.075,"t":"2026-09-14T17:15:00Z","v":6406,"vw":4.074735},{"c":4.065,"h":4.075,"l":4.06,"n":109,"o":4.07,"t":"2026-09-14T17:30:00Z","v":17463,"vw":4.067063},{"c":4.0523,"h":4.065,"l":4.05,"n":127,"o":4.065,"t":"2026-09-14T17:45:00Z","v":16030,"vw":4.056715},{"c":4.055,"h":4.06,"l":4.04,"n":215,"o":4.05,"t":"2026-09-14T18:00:00Z","v":22053,"vw":4.049914},{"c":4.05,"h":4.06,"l":4.05,"n":51,"o":4.06,"t":"2026-09-14T18:15:00Z","v":4876,"vw":4.05455},{"c":4.045,"h":4.06,"l":4.045,"n":196,"o":4.06,"t":"2026-09-14T18:30:00Z","v":26306,"vw":4.049437},{"c":4.05,"h":4.06,"l":4.0442,"n":187,"o":4.0493,"t":"2026-09-14T18:45:00Z","v":18881,"vw":4.050386},{"c":4.055,"h":4.06,"l":4.05,"n":132,"o":4.06,"t":"2026-09-14T19:00:00Z","v":7688,"vw":4.055453},{"c":4.045,"h":4.06,"l":4.04,"n":169,"o":4.06,"t":"2026-09-14T19:15:00Z","v":12705,"vw":4.048653},{"c":4.06,"h":4.06,"l":4.05,"n":339,"o":4.05,"t":"2026-09-14T19:30:00Z","v":42012,"vw":4.056496},{"c":4.055,"h":4.06,"l":4.05,"n":611,"o":4.06,"t":"2026-09-14T19:45:00Z","v":57709,"vw":4.052472},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-09-14T20:00:00Z","v":46232,"vw":4.05},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-14T21:45:00Z","v":502,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-15T11:00:00Z","v":179,"vw":4.09},{"c":4.0844,"h":4.0844,"l":4.0844,"n":1,"o":4.0844,"t":"2026-09-15T11:15:00Z","v":200,"vw":4.0844},{"c":4.08,"h":4.09,"l":4.08,"n":6,"o":4.09,"t":"2026-09-15T12:45:00Z","v":9625,"vw":4.08948},{"c":4.09,"h":4.1,"l":4.07,"n":15,"o":4.07,"t":"2026-09-15T13:15:00Z","v":5059,"vw":4.085253},{"c":4.015,"h":4.07,"l":4.01,"n":440,"o":4.06,"t":"2026-09-15T13:30:00Z","v":136975,"vw":4.035689},{"c":4.02,"h":4.04,"l":4.0108,"n":195,"o":4.015,"t":"2026-09-15T13:45:00Z","v":31626,"vw":4.02166},{"c":4.015,"h":4.0292,"l":4.01,"n":310,"o":4.025,"t":"2026-09-15T14:00:00Z","v":37671,"vw":4.014395},{"c":4.015,"h":4.0307,"l":4.01,"n":288,"o":4.015,"t":"2026-09-15T14:15:00Z","v":64999,"vw":4.015625},{"c":4.0199,"h":4.02,"l":4.015,"n":239,"o":4.015,"t":"2026-09-15T14:30:00Z","v":40283,"vw":4.017559},{"c":4.015,"h":4.02,"l":4.01,"n":227,"o":4.015,"t":"2026-09-15T14:45:00Z","v":56613,"vw":4.014065},{"c":4.02,"h":4.0299,"l":4.01,"n":70,"o":4.0108,"t":"2026-09-15T15:00:00Z","v":14607,"vw":4.018919},{"c":4.02,"h":4.03,"l":4.02,"n":57,"o":4.03,"t":"2026-09-15T15:15:00Z","v":3712,"vw":4.024804},{"c":4.03,"h":4.035,"l":4.02,"n":127,"o":4.0214,"t":"2026-09-15T15:30:00Z","v":29189,"vw":4.028059},{"c":4.03,"h":4.03,"l":4.02,"n":112,"o":4.025,"t":"2026-09-15T15:45:00Z","v":20830,"vw":4.024831},{"c":4.02,"h":4.03,"l":4.02,"n":155,"o":4.02,"t":"2026-09-15T16:00:00Z","v":22110,"vw":4.023347},{"c":4.02,"h":4.03,"l":4.02,"n":112,"o":4.025,"t":"2026-09-15T16:15:00Z","v":8173,"vw":4.02479},{"c":4.025,"h":4.03,"l":4.02,"n":131,"o":4.02,"t":"2026-09-15T16:30:00Z","v":10320,"vw":4.02529},{"c":4.035,"h":4.04,"l":4.02,"n":102,"o":4.02,"t":"2026-09-15T16:45:00Z","v":15541,"vw":4.032138},{"c":4.025,"h":4.04,"l":4.02,"n":170,"o":4.035,"t":"2026-09-15T17:00:00Z","v":60508,"vw":4.023506},{"c":4.015,"h":4.025,"l":4.01,"n":236,"o":4.02,"t":"2026-09-15T17:15:00Z","v":69682,"vw":4.018566},{"c":4.02,"h":4.03,"l":4.01,"n":414,"o":4.015,"t":"2026-09-15T17:30:00Z","v":129644,"vw":4.018124},{"c":4.02,"h":4.03,"l":4.02,"n":180,"o":4.02,"t":"2026-09-15T17:45:00Z","v":23553,"vw":4.024211},{"c":4.025,"h":4.03,"l":4.02,"n":118,"o":4.0294,"t":"2026-09-15T18:00:00Z","v":10117,"vw":4.026114},{"c":4.02,"h":4.03,"l":4.02,"n":159,"o":4.025,"t":"2026-09-15T18:15:00Z","v":14007,"vw":4.024399},{"c":3.99,"h":4.03,"l":3.99,"n":356,"o":4.03,"t":"2026-09-15T18:30:00Z","v":84679,"vw":4.010548},{"c":3.985,"h":3.995,"l":3.97,"n":373,"o":3.99,"t":"2026-09-15T18:45:00Z","v":79901,"vw":3.986463},{"c":3.995,"h":4,"l":3.98,"n":175,"o":3.99,"t":"2026-09-15T19:00:00Z","v":36520,"vw":3.989798},{"c":3.995,"h":4,"l":3.99,"n":140,"o":3.9979,"t":"2026-09-15T19:15:00Z","v":12298,"vw":3.995122},{"c":4.005,"h":4.015,"l":3.995,"n":299,"o":3.995,"t":"2026-09-15T19:30:00Z","v":84294,"vw":4.002908},{"c":4.005,"h":4.015,"l":4,"n":526,"o":4.008,"t":"2026-09-15T19:45:00Z","v":121724,"vw":4.007702},{"c":3.9999,"h":4.02,"l":3.9999,"n":13,"o":4.01,"t":"2026-09-15T20:00:00Z","v":24574,"vw":4.01002},{"c":3.9896,"h":3.9896,"l":3.9896,"n":1,"o":3.9896,"t":"2026-09-15T21:00:00Z","v":100,"vw":3.9896},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-16T09:45:00Z","v":375,"vw":3.85},{"c":3.9,"h":3.9,"l":3.85,"n":18,"o":3.85,"t":"2026-09-16T11:00:00Z","v":3495,"vw":3.893259},{"c":3.9217,"h":3.9217,"l":3.9217,"n":2,"o":3.9217,"t":"2026-09-16T12:00:00Z","v":543,"vw":3.9217},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-16T12:30:00Z","v":100,"vw":3.85},{"c":3.81,"h":3.89,"l":3.81,"n":102,"o":3.88,"t":"2026-09-16T13:15:00Z","v":74475,"vw":3.883316},{"c":3.8,"h":3.84,"l":3.75,"n":678,"o":3.8,"t":"2026-09-16T13:30:00Z","v":192955,"vw":3.794142},{"c":3.8001,"h":3.852,"l":3.795,"n":271,"o":3.795,"t":"2026-09-16T13:45:00Z","v":88868,"vw":3.824109},{"c":3.795,"h":3.825,"l":3.7901,"n":238,"o":3.8,"t":"2026-09-16T14:00:00Z","v":52908,"vw":3.807907},{"c":3.805,"h":3.805,"l":3.795,"n":171,"o":3.795,"t":"2026-09-16T14:15:00Z","v":22631,"vw":3.800684},{"c":3.81,"h":3.83,"l":3.805,"n":291,"o":3.805,"t":"2026-09-16T14:30:00Z","v":51309,"vw":3.821518},{"c":3.81,"h":3.815,"l":3.805,"n":109,"o":3.81,"t":"2026-09-16T14:45:00Z","v":16743,"vw":3.809894},{"c":3.83,"h":3.83,"l":3.81,"n":149,"o":3.8109,"t":"2026-09-16T15:00:00Z","v":19318,"vw":3.81471},{"c":3.825,"h":3.83,"l":3.825,"n":82,"o":3.825,"t":"2026-09-16T15:15:00Z","v":5908,"vw":3.826431},{"c":3.82,"h":3.82,"l":3.81,"n":148,"o":3.82,"t":"2026-09-16T15:30:00Z","v":12802,"vw":3.818377},{"c":3.825,"h":3.83,"l":3.815,"n":159,"o":3.82,"t":"2026-09-16T15:45:00Z","v":17673,"vw":3.821988},{"c":3.825,"h":3.83,"l":3.82,"n":76,"o":3.83,"t":"2026-09-16T16:00:00Z","v":5140,"vw":3.826009},{"c":3.81,"h":3.82,"l":3.8,"n":241,"o":3.82,"t":"2026-09-16T16:15:00Z","v":47109,"vw":3.808841},{"c":3.82,"h":3.82,"l":3.8,"n":92,"o":3.81,"t":"2026-09-16T16:30:00Z","v":10641,"vw":3.809739},{"c":3.815,"h":3.82,"l":3.8124,"n":73,"o":3.82,"t":"2026-09-16T16:45:00Z","v":5339,"vw":3.817499},{"c":3.81,"h":3.815,"l":3.805,"n":137,"o":3.81,"t":"2026-09-16T17:00:00Z","v":16314,"vw":3.810174},{"c":3.815,"h":3.82,"l":3.81,"n":90,"o":3.81,"t":"2026-09-16T17:15:00Z","v":5286,"vw":3.813301},{"c":3.81,"h":3.8101,"l":3.8,"n":154,"o":3.81,"t":"2026-09-16T17:30:00Z","v":31752,"vw":3.805491},{"c":3.805,"h":3.81,"l":3.795,"n":227,"o":3.81,"t":"2026-09-16T17:45:00Z","v":30105,"vw":3.803657},{"c":3.8,"h":3.805,"l":3.79,"n":249,"o":3.805,"t":"2026-09-16T18:00:00Z","v":39509,"vw":3.794916},{"c":3.8108,"h":3.82,"l":3.8,"n":138,"o":3.8,"t":"2026-09-16T18:15:00Z","v":23757,"vw":3.81119},{"c":3.84,"h":3.845,"l":3.815,"n":311,"o":3.82,"t":"2026-09-16T18:30:00Z","v":52415,"vw":3.831938},{"c":3.81,"h":3.845,"l":3.81,"n":242,"o":3.84,"t":"2026-09-16T18:45:00Z","v":89278,"vw":3.835765},{"c":3.805,"h":3.815,"l":3.8,"n":210,"o":3.81,"t":"2026-09-16T19:00:00Z","v":43793,"vw":3.805988},{"c":3.81,"h":3.81,"l":3.795,"n":461,"o":3.805,"t":"2026-09-16T19:15:00Z","v":169947,"vw":3.800058},{"c":3.815,"h":3.825,"l":3.81,"n":211,"o":3.81,"t":"2026-09-16T19:30:00Z","v":23522,"vw":3.818788},{"c":3.865,"h":3.885,"l":3.8192,"n":943,"o":3.8192,"t":"2026-09-16T19:45:00Z","v":170121,"vw":3.868297},{"c":3.81,"h":3.85,"l":3.81,"n":13,"o":3.85,"t":"2026-09-16T20:00:00Z","v":25569,"vw":3.846488},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-09-16T22:30:00Z","v":999,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-17T11:00:00Z","v":162,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-17T12:45:00Z","v":150,"vw":3.85},{"c":3.875,"h":3.89,"l":3.82,"n":109,"o":3.84,"t":"2026-09-17T13:30:00Z","v":25279,"vw":3.849825},{"c":3.925,"h":3.925,"l":3.8614,"n":315,"o":3.89,"t":"2026-09-17T13:45:00Z","v":35164,"vw":3.909547},{"c":3.965,"h":3.97,"l":3.92,"n":224,"o":3.92,"t":"2026-09-17T14:00:00Z","v":28827,"vw":3.946755},{"c":3.985,"h":4,"l":3.9601,"n":368,"o":3.97,"t":"2026-09-17T14:15:00Z","v":89046,"vw":3.981192},{"c":4.01,"h":4.01,"l":3.98,"n":248,"o":3.98,"t":"2026-09-17T14:30:00Z","v":39166,"vw":3.997181},{"c":4.025,"h":4.025,"l":3.99,"n":322,"o":4.005,"t":"2026-09-17T14:45:00Z","v":84178,"vw":4.003369},{"c":4.025,"h":4.04,"l":4.02,"n":102,"o":4.025,"t":"2026-09-17T15:00:00Z","v":40359,"vw":4.028039},{"c":4.035,"h":4.045,"l":4.02,"n":151,"o":4.025,"t":"2026-09-17T15:15:00Z","v":23936,"vw":4.033982},{"c":4.045,"h":4.05,"l":4.04,"n":79,"o":4.04,"t":"2026-09-17T15:30:00Z","v":15973,"vw":4.042262},{"c":4.045,"h":4.05,"l":4.04,"n":74,"o":4.045,"t":"2026-09-17T15:45:00Z","v":13916,"vw":4.046657},{"c":4.035,"h":4.05,"l":4.025,"n":183,"o":4.045,"t":"2026-09-17T16:00:00Z","v":92506,"vw":4.032208},{"c":4.045,"h":4.045,"l":4.03,"n":142,"o":4.03,"t":"2026-09-17T16:15:00Z","v":15347,"vw":4.037778},{"c":4.045,"h":4.05,"l":4.04,"n":99,"o":4.045,"t":"2026-09-17T16:30:00Z","v":8162,"vw":4.044585},{"c":4.035,"h":4.045,"l":4.03,"n":100,"o":4.04,"t":"2026-09-17T16:45:00Z","v":23686,"vw":4.036713},{"c":4.03,"h":4.04,"l":4.03,"n":102,"o":4.035,"t":"2026-09-17T17:00:00Z","v":12540,"vw":4.034793},{"c":4.035,"h":4.035,"l":4.03,"n":94,"o":4.035,"t":"2026-09-17T17:15:00Z","v":7237,"vw":4.032733},{"c":4.02,"h":4.04,"l":4.02,"n":169,"o":4.04,"t":"2026-09-17T17:30:00Z","v":15421,"vw":4.028317},{"c":4.03,"h":4.03,"l":4.02,"n":57,"o":4.025,"t":"2026-09-17T17:45:00Z","v":5015,"vw":4.025406},{"c":4.02,"h":4.025,"l":4.02,"n":65,"o":4.025,"t":"2026-09-17T18:00:00Z","v":19184,"vw":4.022213},{"c":4.01,"h":4.025,"l":4.01,"n":102,"o":4.02,"t":"2026-09-17T18:15:00Z","v":12440,"vw":4.015537},{"c":4.01,"h":4.015,"l":4.005,"n":192,"o":4.01,"t":"2026-09-17T18:30:00Z","v":31457,"vw":4.010322},{"c":4.015,"h":4.02,"l":4.01,"n":188,"o":4.01,"t":"2026-09-17T18:45:00Z","v":19382,"vw":4.016503},{"c":4.015,"h":4.025,"l":4.01,"n":199,"o":4.01,"t":"2026-09-17T19:00:00Z","v":20919,"vw":4.018513},{"c":4.015,"h":4.015,"l":4.005,"n":191,"o":4.015,"t":"2026-09-17T19:15:00Z","v":29930,"vw":4.009168},{"c":4.005,"h":4.01,"l":4,"n":152,"o":4.01,"t":"2026-09-17T19:30:00Z","v":14608,"vw":4.006067},{"c":4.005,"h":4.01,"l":3.99,"n":493,"o":4,"t":"2026-09-17T19:45:00Z","v":95671,"vw":4.000808},{"c":4,"h":4,"l":4,"n":18,"o":4,"t":"2026-09-17T20:00:00Z","v":18692,"vw":4},{"c":3.8952,"h":3.8952,"l":3.8952,"n":1,"o":3.8952,"t":"2026-09-17T20:15:00Z","v":505,"vw":3.8952},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-17T21:30:00Z","v":308,"vw":3.9},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-09-18T11:30:00Z","v":731,"vw":4},{"c":3.98,"h":4.03,"l":3.95,"n":567,"o":4.03,"t":"2026-09-18T13:30:00Z","v":73031,"vw":3.980414},{"c":3.94,"h":3.97,"l":3.91,"n":1567,"o":3.97,"t":"2026-09-18T13:45:00Z","v":202346,"vw":3.92444},{"c":3.94,"h":3.95,"l":3.93,"n":228,"o":3.94,"t":"2026-09-18T14:00:00Z","v":18438,"vw":3.939986},{"c":3.93,"h":3.94,"l":3.925,"n":152,"o":3.94,"t":"2026-09-18T14:15:00Z","v":11650,"vw":3.934332},{"c":3.92,"h":3.92,"l":3.91,"n":158,"o":3.92,"t":"2026-09-18T14:30:00Z","v":12012,"vw":3.916263},{"c":3.945,"h":3.95,"l":3.915,"n":558,"o":3.915,"t":"2026-09-18T14:45:00Z","v":86493,"vw":3.936572},{"c":3.945,"h":3.95,"l":3.935,"n":139,"o":3.945,"t":"2026-09-18T15:00:00Z","v":10664,"vw":3.940502},{"c":3.945,"h":3.95,"l":3.93,"n":99,"o":3.945,"t":"2026-09-18T15:15:00Z","v":7057,"vw":3.940373},{"c":3.935,"h":3.945,"l":3.935,"n":74,"o":3.945,"t":"2026-09-18T15:30:00Z","v":4244,"vw":3.938864},{"c":3.935,"h":3.94,"l":3.935,"n":49,"o":3.94,"t":"2026-09-18T15:45:00Z","v":3343,"vw":3.93822},{"c":3.94,"h":3.94,"l":3.935,"n":137,"o":3.94,"t":"2026-09-18T16:00:00Z","v":12641,"vw":3.937715},{"c":3.945,"h":3.95,"l":3.935,"n":118,"o":3.935,"t":"2026-09-18T16:15:00Z","v":8937,"vw":3.94468},{"c":3.95,"h":3.95,"l":3.945,"n":65,"o":3.945,"t":"2026-09-18T16:30:00Z","v":3698,"vw":3.945714},{"c":3.955,"h":3.955,"l":3.945,"n":59,"o":3.945,"t":"2026-09-18T16:45:00Z","v":6180,"vw":3.951603},{"c":3.965,"h":3.97,"l":3.955,"n":136,"o":3.955,"t":"2026-09-18T17:00:00Z","v":12242,"vw":3.962395},{"c":3.965,"h":3.965,"l":3.96,"n":44,"o":3.965,"t":"2026-09-18T17:15:00Z","v":4722,"vw":3.964493},{"c":3.9524,"h":3.965,"l":3.9524,"n":118,"o":3.96,"t":"2026-09-18T17:30:00Z","v":11377,"vw":3.960953},{"c":3.96,"h":3.96,"l":3.955,"n":58,"o":3.955,"t":"2026-09-18T17:45:00Z","v":1597,"vw":3.956161},{"c":3.94,"h":3.9599,"l":3.93,"n":472,"o":3.9508,"t":"2026-09-18T18:00:00Z","v":58540,"vw":3.937633},{"c":3.94,"h":3.945,"l":3.94,"n":95,"o":3.94,"t":"2026-09-18T18:15:00Z","v":3905,"vw":3.940705},{"c":3.94,"h":3.95,"l":3.94,"n":106,"o":3.94,"t":"2026-09-18T18:30:00Z","v":6326,"vw":3.945803},{"c":3.94,"h":3.945,"l":3.935,"n":86,"o":3.945,"t":"2026-09-18T18:45:00Z","v":7381,"vw":3.940889},{"c":3.935,"h":3.945,"l":3.93,"n":99,"o":3.945,"t":"2026-09-18T19:00:00Z","v":5012,"vw":3.938733},{"c":3.945,"h":3.945,"l":3.93,"n":130,"o":3.935,"t":"2026-09-18T19:15:00Z","v":9220,"vw":3.939063},{"c":3.955,"h":3.96,"l":3.9401,"n":169,"o":3.945,"t":"2026-09-18T19:30:00Z","v":17969,"vw":3.950242},{"c":4.005,"h":4.02,"l":3.955,"n":3056,"o":3.96,"t":"2026-09-18T19:45:00Z","v":507298,"vw":3.989959},{"c":3.96,"h":4,"l":3.96,"n":24,"o":4,"t":"2026-09-18T20:00:00Z","v":399939,"vw":3.999902},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-09-18T20:15:00Z","v":106,"vw":3.98},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-21T08:00:00Z","v":126,"vw":4},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-09-21T11:00:00Z","v":1316,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-09-21T11:15:00Z","v":538,"vw":4.01},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-21T12:15:00Z","v":200,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-21T13:15:00Z","v":199,"vw":4.02},{"c":4.01,"h":4.035,"l":3.98,"n":492,"o":4.02,"t":"2026-09-21T13:30:00Z","v":75380,"vw":4.01474},{"c":4.015,"h":4.02,"l":4.01,"n":101,"o":4.015,"t":"2026-09-21T13:45:00Z","v":13217,"vw":4.01323},{"c":4.015,"h":4.02,"l":4.015,"n":81,"o":4.015,"t":"2026-09-21T14:00:00Z","v":6550,"vw":4.016082},{"c":4.0314,"h":4.04,"l":4.015,"n":185,"o":4.02,"t":"2026-09-21T14:15:00Z","v":26623,"vw":4.032075},{"c":4.035,"h":4.0391,"l":4.02,"n":72,"o":4.0391,"t":"2026-09-21T14:30:00Z","v":8544,"vw":4.028844},{"c":4.045,"h":4.0459,"l":4.03,"n":63,"o":4.03,"t":"2026-09-21T14:45:00Z","v":8216,"vw":4.04265},{"c":4.05,"h":4.05,"l":4.04,"n":40,"o":4.045,"t":"2026-09-21T15:00:00Z","v":8993,"vw":4.044369},{"c":4.04,"h":4.045,"l":4.04,"n":37,"o":4.045,"t":"2026-09-21T15:15:00Z","v":3280,"vw":4.041891},{"c":4.025,"h":4.04,"l":4.02,"n":69,"o":4.04,"t":"2026-09-21T15:30:00Z","v":10318,"vw":4.02907},{"c":4.02,"h":4.025,"l":4.02,"n":39,"o":4.025,"t":"2026-09-21T15:45:00Z","v":2150,"vw":4.022785},{"c":4.026,"h":4.026,"l":4.02,"n":7,"o":4.025,"t":"2026-09-21T16:00:00Z","v":1100,"vw":4.02468},{"c":4.015,"h":4.02,"l":4.01,"n":90,"o":4.02,"t":"2026-09-21T16:15:00Z","v":19398,"vw":4.016656},{"c":4.025,"h":4.025,"l":4.01,"n":48,"o":4.015,"t":"2026-09-21T16:30:00Z","v":3953,"vw":4.019518},{"c":4.02,"h":4.025,"l":4.02,"n":53,"o":4.025,"t":"2026-09-21T16:45:00Z","v":7139,"vw":4.023196},{"c":4.015,"h":4.015,"l":4.01,"n":27,"o":4.01,"t":"2026-09-21T17:00:00Z","v":1371,"vw":4.013771},{"c":4.015,"h":4.02,"l":4.0106,"n":64,"o":4.015,"t":"2026-09-21T17:15:00Z","v":10374,"vw":4.016637},{"c":4.025,"h":4.025,"l":4.01,"n":131,"o":4.01,"t":"2026-09-21T17:30:00Z","v":16568,"vw":4.015671},{"c":4.02,"h":4.035,"l":4.02,"n":77,"o":4.0291,"t":"2026-09-21T17:45:00Z","v":9896,"vw":4.028765},{"c":4.02,"h":4.028,"l":4.02,"n":25,"o":4.02,"t":"2026-09-21T18:00:00Z","v":1037,"vw":4.025},{"c":4.02,"h":4.025,"l":4.02,"n":27,"o":4.025,"t":"2026-09-21T18:15:00Z","v":1192,"vw":4.023064},{"c":4.04,"h":4.04,"l":4.025,"n":52,"o":4.03,"t":"2026-09-21T18:30:00Z","v":6163,"vw":4.029828},{"c":4.04,"h":4.045,"l":4.035,"n":44,"o":4.04,"t":"2026-09-21T18:45:00Z","v":4438,"vw":4.040256},{"c":4.04,"h":4.05,"l":4.04,"n":66,"o":4.045,"t":"2026-09-21T19:00:00Z","v":7105,"vw":4.042871},{"c":4.035,"h":4.04,"l":4.03,"n":70,"o":4.04,"t":"2026-09-21T19:15:00Z","v":7893,"vw":4.038082},{"c":4.035,"h":4.04,"l":4.0202,"n":215,"o":4.035,"t":"2026-09-21T19:30:00Z","v":42285,"vw":4.033384},{"c":4.04,"h":4.05,"l":4.02,"n":900,"o":4.035,"t":"2026-09-21T19:45:00Z","v":147435,"vw":4.035687},{"c":4.0401,"h":4.0401,"l":4.04,"n":8,"o":4.04,"t":"2026-09-21T20:00:00Z","v":31485,"vw":4.040016},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-21T20:30:00Z","v":100,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-09-21T21:15:00Z","v":1139,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":18,"o":4.04,"t":"2026-09-22T13:15:00Z","v":13639,"vw":4.04963},{"c":4.075,"h":4.1,"l":4.06,"n":309,"o":4.07,"t":"2026-09-22T13:30:00Z","v":117458,"vw":4.078921},{"c":4.065,"h":4.08,"l":4.06,"n":290,"o":4.07,"t":"2026-09-22T13:45:00Z","v":22920,"vw":4.069366},{"c":4.11,"h":4.11,"l":4.06,"n":134,"o":4.065,"t":"2026-09-22T14:00:00Z","v":37051,"vw":4.083767},{"c":4.095,"h":4.11,"l":4.09,"n":54,"o":4.11,"t":"2026-09-22T14:15:00Z","v":6652,"vw":4.101938},{"c":4.095,"h":4.11,"l":4.085,"n":191,"o":4.095,"t":"2026-09-22T14:30:00Z","v":30883,"vw":4.09585},{"c":4.085,"h":4.095,"l":4.08,"n":77,"o":4.095,"t":"2026-09-22T14:45:00Z","v":23800,"vw":4.083441},{"c":4.075,"h":4.085,"l":4.07,"n":36,"o":4.085,"t":"2026-09-22T15:00:00Z","v":7448,"vw":4.082686},{"c":4.08,"h":4.08,"l":4.07,"n":46,"o":4.07,"t":"2026-09-22T15:15:00Z","v":1663,"vw":4.075676},{"c":4.065,"h":4.075,"l":4.065,"n":29,"o":4.075,"t":"2026-09-22T15:30:00Z","v":2387,"vw":4.074342},{"c":4.075,"h":4.08,"l":4.065,"n":47,"o":4.07,"t":"2026-09-22T15:45:00Z","v":4287,"vw":4.071891},{"c":4.075,"h":4.075,"l":4.075,"n":14,"o":4.075,"t":"2026-09-22T16:00:00Z","v":505,"vw":4.075},{"c":4.065,"h":4.075,"l":4.065,"n":27,"o":4.0708,"t":"2026-09-22T16:15:00Z","v":1683,"vw":4.067734},{"c":4.075,"h":4.078,"l":4.07,"n":35,"o":4.07,"t":"2026-09-22T16:30:00Z","v":9605,"vw":4.075584},{"c":4.075,"h":4.08,"l":4.07,"n":51,"o":4.075,"t":"2026-09-22T16:45:00Z","v":7396,"vw":4.071866},{"c":4.08,"h":4.08,"l":4.07,"n":51,"o":4.075,"t":"2026-09-22T17:00:00Z","v":3937,"vw":4.073636},{"c":4.075,"h":4.075,"l":4.07,"n":28,"o":4.075,"t":"2026-09-22T17:15:00Z","v":3101,"vw":4.07303},{"c":4.07,"h":4.075,"l":4.065,"n":61,"o":4.07,"t":"2026-09-22T17:30:00Z","v":12063,"vw":4.069926},{"c":4.08,"h":4.085,"l":4.07,"n":178,"o":4.07,"t":"2026-09-22T17:45:00Z","v":27458,"vw":4.078203},{"c":4.085,"h":4.09,"l":4.07,"n":80,"o":4.075,"t":"2026-09-22T18:00:00Z","v":19562,"vw":4.079679},{"c":4.095,"h":4.095,"l":4.09,"n":55,"o":4.09,"t":"2026-09-22T18:15:00Z","v":9187,"vw":4.091726},{"c":4.115,"h":4.12,"l":4.0999,"n":148,"o":4.1,"t":"2026-09-22T18:30:00Z","v":39247,"vw":4.111472},{"c":4.105,"h":4.118,"l":4.1,"n":31,"o":4.1159,"t":"2026-09-22T18:45:00Z","v":4609,"vw":4.111417},{"c":4.115,"h":4.12,"l":4.11,"n":68,"o":4.11,"t":"2026-09-22T19:00:00Z","v":12229,"vw":4.115901},{"c":4.12,"h":4.125,"l":4.11,"n":94,"o":4.118,"t":"2026-09-22T19:15:00Z","v":33277,"vw":4.117291},{"c":4.125,"h":4.135,"l":4.1199,"n":158,"o":4.1199,"t":"2026-09-22T19:30:00Z","v":37956,"vw":4.124968},{"c":4.08,"h":4.13,"l":4.08,"n":386,"o":4.125,"t":"2026-09-22T19:45:00Z","v":55203,"vw":4.09686},{"c":4.0839,"h":4.0839,"l":4.08,"n":7,"o":4.08,"t":"2026-09-22T20:00:00Z","v":19255,"vw":4.080041},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-23T11:45:00Z","v":160,"vw":4.09},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T12:15:00Z","v":120,"vw":4.15},{"c":4.03,"h":4.08,"l":4.02,"n":71,"o":4.06,"t":"2026-09-23T13:30:00Z","v":31428,"vw":4.054933},{"c":4.035,"h":4.045,"l":4.03,"n":115,"o":4.035,"t":"2026-09-23T13:45:00Z","v":9244,"vw":4.036735},{"c":4.0318,"h":4.04,"l":4.025,"n":152,"o":4.035,"t":"2026-09-23T14:00:00Z","v":14325,"vw":4.031697},{"c":4.03,"h":4.035,"l":4.02,"n":95,"o":4.035,"t":"2026-09-23T14:15:00Z","v":17766,"vw":4.026464},{"c":4.0297,"h":4.035,"l":4.02,"n":110,"o":4.02,"t":"2026-09-23T14:30:00Z","v":8320,"vw":4.030376},{"c":4.025,"h":4.03,"l":4.02,"n":81,"o":4.025,"t":"2026-09-23T14:45:00Z","v":13128,"vw":4.024959},{"c":4.025,"h":4.03,"l":4.02,"n":130,"o":4.025,"t":"2026-09-23T15:00:00Z","v":25062,"vw":4.025477},{"c":4.01,"h":4.03,"l":4.005,"n":100,"o":4.0286,"t":"2026-09-23T15:15:00Z","v":17940,"vw":4.01867},{"c":4.015,"h":4.02,"l":4.01,"n":95,"o":4.01,"t":"2026-09-23T15:30:00Z","v":9309,"vw":4.013504},{"c":4.02,"h":4.0291,"l":4.015,"n":112,"o":4.015,"t":"2026-09-23T15:45:00Z","v":16651,"vw":4.019325},{"c":4.0259,"h":4.03,"l":4.015,"n":91,"o":4.03,"t":"2026-09-23T16:00:00Z","v":28666,"vw":4.023415},{"c":4.025,"h":4.025,"l":4.015,"n":76,"o":4.025,"t":"2026-09-23T16:15:00Z","v":8063,"vw":4.021656},{"c":4.025,"h":4.03,"l":4.02,"n":54,"o":4.025,"t":"2026-09-23T16:30:00Z","v":7392,"vw":4.024458},{"c":4.015,"h":4.025,"l":4.015,"n":38,"o":4.025,"t":"2026-09-23T16:45:00Z","v":4863,"vw":4.01955},{"c":4.025,"h":4.025,"l":4.015,"n":72,"o":4.015,"t":"2026-09-23T17:00:00Z","v":11062,"vw":4.018947},{"c":4.02,"h":4.025,"l":4.02,"n":16,"o":4.025,"t":"2026-09-23T17:15:00Z","v":2096,"vw":4.022535},{"c":4.03,"h":4.03,"l":4.015,"n":44,"o":4.02,"t":"2026-09-23T17:30:00Z","v":4721,"vw":4.020492},{"c":4.035,"h":4.035,"l":4.025,"n":42,"o":4.025,"t":"2026-09-23T17:45:00Z","v":4341,"vw":4.030246},{"c":4.035,"h":4.035,"l":4.03,"n":30,"o":4.035,"t":"2026-09-23T18:00:00Z","v":2616,"vw":4.034789},{"c":4.041,"h":4.045,"l":4.03,"n":61,"o":4.035,"t":"2026-09-23T18:15:00Z","v":12976,"vw":4.038974},{"c":4.035,"h":4.045,"l":4.035,"n":28,"o":4.045,"t":"2026-09-23T18:30:00Z","v":3627,"vw":4.040488},{"c":4.045,"h":4.045,"l":4.035,"n":44,"o":4.035,"t":"2026-09-23T18:45:00Z","v":9091,"vw":4.042347},{"c":4.035,"h":4.0407,"l":4.03,"n":97,"o":4.04,"t":"2026-09-23T19:00:00Z","v":23430,"vw":4.034551},{"c":4.03,"h":4.04,"l":4.03,"n":105,"o":4.035,"t":"2026-09-23T19:15:00Z","v":5974,"vw":4.034896},{"c":4.035,"h":4.04,"l":4.03,"n":201,"o":4.035,"t":"2026-09-23T19:30:00Z","v":6626,"vw":4.033372},{"c":4.05,"h":4.06,"l":4.025,"n":722,"o":4.03,"t":"2026-09-23T19:45:00Z","v":96123,"vw":4.043962},{"c":4.04,"h":4.04,"l":4.04,"n":9,"o":4.04,"t":"2026-09-23T20:00:00Z","v":23933,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":13,"o":4.04,"t":"2026-09-23T21:45:00Z","v":244,"vw":4.04},{"c":4.05,"h":4.07,"l":4.05,"n":106,"o":4.05,"t":"2026-09-24T13:30:00Z","v":7884,"vw":4.055189},{"c":4.04,"h":4.04,"l":4.03,"n":86,"o":4.04,"t":"2026-09-24T13:45:00Z","v":20728,"vw":4.039901},{"c":4.005,"h":4.04,"l":4.005,"n":103,"o":4.03,"t":"2026-09-24T14:00:00Z","v":37179,"vw":4.030725},{"c":4.015,"h":4.015,"l":4,"n":100,"o":4.005,"t":"2026-09-24T14:15:00Z","v":14948,"vw":4.004387},{"c":4.005,"h":4.02,"l":4.005,"n":133,"o":4.015,"t":"2026-09-24T14:30:00Z","v":13897,"vw":4.012792},{"c":4.01,"h":4.015,"l":4.005,"n":58,"o":4.01,"t":"2026-09-24T14:45:00Z","v":5280,"vw":4.01},{"c":4.005,"h":4.015,"l":4,"n":264,"o":4.005,"t":"2026-09-24T15:00:00Z","v":77090,"vw":4.005565},{"c":4.005,"h":4.005,"l":4.0001,"n":44,"o":4.005,"t":"2026-09-24T15:15:00Z","v":7575,"vw":4.002969},{"c":4,"h":4.005,"l":4,"n":63,"o":4.005,"t":"2026-09-24T15:30:00Z","v":13606,"vw":4.002967},{"c":3.995,"h":4.005,"l":3.985,"n":331,"o":4.005,"t":"2026-09-24T15:45:00Z","v":77718,"vw":3.99669},{"c":4,"h":4,"l":3.9909,"n":88,"o":4,"t":"2026-09-24T16:00:00Z","v":6583,"vw":3.998372},{"c":4.005,"h":4.03,"l":4,"n":166,"o":4,"t":"2026-09-24T16:15:00Z","v":25500,"vw":4.010909},{"c":4,"h":4.005,"l":4,"n":83,"o":4.005,"t":"2026-09-24T16:30:00Z","v":20685,"vw":4.003015},{"c":4.005,"h":4.01,"l":4,"n":31,"o":4.005,"t":"2026-09-24T16:45:00Z","v":970,"vw":4.005407},{"c":4,"h":4.005,"l":3.995,"n":89,"o":4,"t":"2026-09-24T17:00:00Z","v":20366,"vw":3.999214},{"c":3.996,"h":4,"l":3.99,"n":42,"o":3.99,"t":"2026-09-24T17:15:00Z","v":5461,"vw":3.992327},{"c":3.995,"h":4,"l":3.99,"n":40,"o":3.9908,"t":"2026-09-24T17:30:00Z","v":11526,"vw":3.992155},{"c":4,"h":4,"l":3.995,"n":39,"o":3.995,"t":"2026-09-24T17:45:00Z","v":4589,"vw":3.997513},{"c":3.995,"h":4,"l":3.995,"n":34,"o":3.995,"t":"2026-09-24T18:00:00Z","v":6767,"vw":3.997964},{"c":3.995,"h":4,"l":3.99,"n":62,"o":3.995,"t":"2026-09-24T18:15:00Z","v":9406,"vw":3.994819},{"c":3.995,"h":4,"l":3.98,"n":406,"o":3.995,"t":"2026-09-24T18:30:00Z","v":61496,"vw":3.993285},{"c":4.005,"h":4.005,"l":3.99,"n":144,"o":3.99,"t":"2026-09-24T18:45:00Z","v":13732,"vw":3.998616},{"c":3.995,"h":4,"l":3.99,"n":106,"o":4,"t":"2026-09-24T19:00:00Z","v":12964,"vw":3.998089},{"c":3.995,"h":4,"l":3.99,"n":126,"o":3.995,"t":"2026-09-24T19:15:00Z","v":19691,"vw":3.995426},{"c":4.005,"h":4.005,"l":3.985,"n":362,"o":3.995,"t":"2026-09-24T19:30:00Z","v":47799,"vw":3.995925},{"c":4.005,"h":4.015,"l":4,"n":860,"o":4,"t":"2026-09-24T19:45:00Z","v":112211,"vw":4.004148},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-09-24T20:00:00Z","v":19383,"vw":4},{"c":3.9719,"h":3.9816,"l":3.9719,"n":4,"o":3.9816,"t":"2026-09-24T20:30:00Z","v":3400,"vw":3.981308},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-25T12:00:00Z","v":162,"vw":4.01},{"c":4,"h":4.01,"l":3.995,"n":104,"o":4,"t":"2026-09-25T13:30:00Z","v":27286,"vw":4.000147},{"c":3.99,"h":4.005,"l":3.99,"n":212,"o":4.005,"t":"2026-09-25T13:45:00Z","v":54322,"vw":3.999806},{"c":3.98,"h":4,"l":3.97,"n":105,"o":3.995,"t":"2026-09-25T14:00:00Z","v":28936,"vw":3.979706},{"c":4,"h":4,"l":3.975,"n":47,"o":3.975,"t":"2026-09-25T14:15:00Z","v":3824,"vw":3.984115},{"c":3.995,"h":4,"l":3.995,"n":35,"o":3.995,"t":"2026-09-25T14:30:00Z","v":7176,"vw":3.995604},{"c":3.995,"h":4,"l":3.99,"n":101,"o":3.995,"t":"2026-09-25T14:45:00Z","v":19698,"vw":3.996995},{"c":4.005,"h":4.01,"l":3.9994,"n":91,"o":3.9994,"t":"2026-09-25T15:00:00Z","v":18592,"vw":4.001601},{"c":4.005,"h":4.005,"l":4.005,"n":19,"o":4.005,"t":"2026-09-25T15:15:00Z","v":20998,"vw":4.005},{"c":4.005,"h":4.015,"l":4,"n":129,"o":4,"t":"2026-09-25T15:30:00Z","v":31672,"vw":4.006823},{"c":4.005,"h":4.01,"l":4,"n":29,"o":4,"t":"2026-09-25T15:45:00Z","v":1901,"vw":4.004783},{"c":4.005,"h":4.015,"l":4.005,"n":97,"o":4.005,"t":"2026-09-25T16:00:00Z","v":14983,"vw":4.010495},{"c":4.005,"h":4.01,"l":4,"n":64,"o":4.0007,"t":"2026-09-25T16:15:00Z","v":16967,"vw":4.006753},{"c":4.005,"h":4.005,"l":4,"n":50,"o":4.0015,"t":"2026-09-25T16:30:00Z","v":15572,"vw":4.002788},{"c":4,"h":4.005,"l":3.995,"n":193,"o":4.005,"t":"2026-09-25T16:45:00Z","v":40973,"vw":3.999733},{"c":4.0038,"h":4.005,"l":4,"n":30,"o":4,"t":"2026-09-25T17:00:00Z","v":3053,"vw":4.00083},{"c":4,"h":4.0099,"l":4,"n":50,"o":4.0001,"t":"2026-09-25T17:15:00Z","v":7849,"vw":4.000897},{"c":4.0091,"h":4.0091,"l":4,"n":21,"o":4,"t":"2026-09-25T17:30:00Z","v":2433,"vw":4.00067},{"c":4.005,"h":4.005,"l":4,"n":23,"o":4.005,"t":"2026-09-25T17:45:00Z","v":10660,"vw":4.000137},{"c":4,"h":4.01,"l":4,"n":14,"o":4,"t":"2026-09-25T18:00:00Z","v":1209,"vw":4.002912},{"c":4.005,"h":4.005,"l":4,"n":8,"o":4,"t":"2026-09-25T18:15:00Z","v":1599,"vw":4.003439},{"c":4.005,"h":4.005,"l":4,"n":12,"o":4,"t":"2026-09-25T18:30:00Z","v":701,"vw":4.000973},{"c":4,"h":4.01,"l":4,"n":30,"o":4.01,"t":"2026-09-25T18:45:00Z","v":20037,"vw":4.004276},{"c":4.005,"h":4.0092,"l":4,"n":46,"o":4.005,"t":"2026-09-25T19:00:00Z","v":8765,"vw":4.005339},{"c":4.01,"h":4.01,"l":4,"n":128,"o":4.005,"t":"2026-09-25T19:15:00Z","v":31403,"vw":4.005061},{"c":4.01,"h":4.01,"l":4,"n":147,"o":4.005,"t":"2026-09-25T19:30:00Z","v":15844,"vw":4.006672},{"c":4.01,"h":4.025,"l":4.01,"n":372,"o":4.01,"t":"2026-09-25T19:45:00Z","v":121030,"vw":4.013238},{"c":4.01,"h":4.01,"l":4.01,"n":9,"o":4.01,"t":"2026-09-25T20:00:00Z","v":19594,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-25T21:00:00Z","v":100,"vw":4.01},{"c":3.97,"h":4.04,"l":3.97,"n":2,"o":4.04,"t":"2026-09-28T11:00:00Z","v":507,"vw":4.004517},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-28T11:45:00Z","v":100,"vw":4.04},{"c":3.98,"h":4.005,"l":3.975,"n":315,"o":4,"t":"2026-09-28T13:30:00Z","v":28027,"vw":3.989713},{"c":3.985,"h":3.99,"l":3.97,"n":194,"o":3.975,"t":"2026-09-28T13:45:00Z","v":29675,"vw":3.978822},{"c":3.99,"h":4,"l":3.985,"n":171,"o":3.99,"t":"2026-09-28T14:00:00Z","v":17852,"vw":3.992768},{"c":3.995,"h":4,"l":3.985,"n":179,"o":3.99,"t":"2026-09-28T14:15:00Z","v":18988,"vw":3.993405},{"c":3.98,"h":4,"l":3.975,"n":305,"o":3.995,"t":"2026-09-28T14:30:00Z","v":45926,"vw":3.987725},{"c":3.98,"h":3.98,"l":3.96,"n":218,"o":3.98,"t":"2026-09-28T14:45:00Z","v":59056,"vw":3.975396},{"c":3.95,"h":3.975,"l":3.945,"n":528,"o":3.97,"t":"2026-09-28T15:00:00Z","v":80467,"vw":3.959939},{"c":3.95,"h":3.97,"l":3.9402,"n":256,"o":3.945,"t":"2026-09-28T15:15:00Z","v":35547,"vw":3.954787},{"c":3.955,"h":3.96,"l":3.945,"n":240,"o":3.945,"t":"2026-09-28T15:30:00Z","v":24236,"vw":3.951617},{"c":3.955,"h":3.96,"l":3.95,"n":191,"o":3.955,"t":"2026-09-28T15:45:00Z","v":14316,"vw":3.953467},{"c":3.925,"h":3.96,"l":3.925,"n":485,"o":3.955,"t":"2026-09-28T16:00:00Z","v":105305,"vw":3.948717},{"c":3.965,"h":3.97,"l":3.92,"n":334,"o":3.92,"t":"2026-09-28T16:15:00Z","v":40628,"vw":3.941426},{"c":3.9513,"h":3.97,"l":3.95,"n":282,"o":3.965,"t":"2026-09-28T16:30:00Z","v":64188,"vw":3.95905},{"c":3.955,"h":3.96,"l":3.95,"n":290,"o":3.955,"t":"2026-09-28T16:45:00Z","v":52747,"vw":3.954966},{"c":3.99,"h":3.995,"l":3.95,"n":315,"o":3.955,"t":"2026-09-28T17:00:00Z","v":56001,"vw":3.966677},{"c":3.985,"h":3.99,"l":3.985,"n":104,"o":3.99,"t":"2026-09-28T17:15:00Z","v":10745,"vw":3.986919},{"c":3.98,"h":4,"l":3.9707,"n":154,"o":3.99,"t":"2026-09-28T17:30:00Z","v":24268,"vw":3.980698},{"c":3.995,"h":4,"l":3.975,"n":129,"o":3.975,"t":"2026-09-28T17:45:00Z","v":18727,"vw":3.987619},{"c":3.99,"h":3.99,"l":3.985,"n":67,"o":3.985,"t":"2026-09-28T18:00:00Z","v":9763,"vw":3.986016},{"c":3.98,"h":3.99,"l":3.98,"n":223,"o":3.985,"t":"2026-09-28T18:15:00Z","v":35586,"vw":3.983755},{"c":3.995,"h":4,"l":3.98,"n":263,"o":3.98,"t":"2026-09-28T18:30:00Z","v":37552,"vw":3.99161},{"c":3.99,"h":4,"l":3.985,"n":275,"o":3.995,"t":"2026-09-28T18:45:00Z","v":42180,"vw":3.990493},{"c":4,"h":4,"l":3.9809,"n":274,"o":3.99,"t":"2026-09-28T19:00:00Z","v":38102,"vw":3.993866},{"c":4,"h":4,"l":3.99,"n":184,"o":3.995,"t":"2026-09-28T19:15:00Z","v":27068,"vw":3.99575},{"c":4,"h":4.005,"l":3.99,"n":455,"o":4,"t":"2026-09-28T19:30:00Z","v":77052,"vw":3.999753},{"c":3.98,"h":4,"l":3.975,"n":1024,"o":4,"t":"2026-09-28T19:45:00Z","v":208025,"vw":3.991132},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-09-28T20:00:00Z","v":20817,"vw":3.98},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-09-29T09:15:00Z","v":1086,"vw":4.01},{"c":4.04,"h":4.04,"l":4.01,"n":9,"o":4.04,"t":"2026-09-29T11:00:00Z","v":11325,"vw":4.037338},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-29T11:30:00Z","v":123,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-29T12:45:00Z","v":250,"vw":4.02},{"c":4.04,"h":4.04,"l":4.04,"n":14,"o":4.04,"t":"2026-09-29T13:15:00Z","v":5135,"vw":4.04},{"c":4.095,"h":4.1,"l":4.01,"n":448,"o":4.04,"t":"2026-09-29T13:30:00Z","v":156536,"vw":4.052721},{"c":4.11,"h":4.135,"l":4.095,"n":283,"o":4.095,"t":"2026-09-29T13:45:00Z","v":57273,"vw":4.114341},{"c":4.1166,"h":4.125,"l":4.1,"n":146,"o":4.11,"t":"2026-09-29T14:00:00Z","v":39344,"vw":4.112569},{"c":4.105,"h":4.12,"l":4.1,"n":186,"o":4.115,"t":"2026-09-29T14:15:00Z","v":28884,"vw":4.106756},{"c":4.085,"h":4.125,"l":4.065,"n":418,"o":4.105,"t":"2026-09-29T14:30:00Z","v":85314,"vw":4.096149},{"c":4.095,"h":4.095,"l":4.0847,"n":97,"o":4.085,"t":"2026-09-29T14:45:00Z","v":19697,"vw":4.08885},{"c":4.095,"h":4.1,"l":4.085,"n":134,"o":4.09,"t":"2026-09-29T15:00:00Z","v":18457,"vw":4.091653},{"c":4.085,"h":4.1,"l":4.08,"n":120,"o":4.095,"t":"2026-09-29T15:15:00Z","v":21499,"vw":4.087211},{"c":4.075,"h":4.095,"l":4.075,"n":186,"o":4.085,"t":"2026-09-29T15:30:00Z","v":30616,"vw":4.084384},{"c":4.07,"h":4.075,"l":4.06,"n":182,"o":4.075,"t":"2026-09-29T15:45:00Z","v":39835,"vw":4.065663},{"c":4.075,"h":4.08,"l":4.07,"n":100,"o":4.07,"t":"2026-09-29T16:00:00Z","v":12685,"vw":4.075458},{"c":4.08,"h":4.08,"l":4.0709,"n":56,"o":4.08,"t":"2026-09-29T16:15:00Z","v":6157,"vw":4.076046},{"c":4.065,"h":4.08,"l":4.065,"n":70,"o":4.0715,"t":"2026-09-29T16:30:00Z","v":10770,"vw":4.071553},{"c":4.055,"h":4.065,"l":4.05,"n":178,"o":4.065,"t":"2026-09-29T16:45:00Z","v":55620,"vw":4.060787},{"c":4.065,"h":4.07,"l":4.04,"n":234,"o":4.055,"t":"2026-09-29T17:00:00Z","v":36498,"vw":4.051728},{"c":4.075,"h":4.08,"l":4.065,"n":87,"o":4.07,"t":"2026-09-29T17:15:00Z","v":8716,"vw":4.071789},{"c":4.075,"h":4.08,"l":4.075,"n":58,"o":4.08,"t":"2026-09-29T17:30:00Z","v":6017,"vw":4.076832},{"c":4.07,"h":4.08,"l":4.06,"n":84,"o":4.08,"t":"2026-09-29T17:45:00Z","v":12670,"vw":4.071656},{"c":4.065,"h":4.075,"l":4.06,"n":140,"o":4.07,"t":"2026-09-29T18:00:00Z","v":21584,"vw":4.068558},{"c":4.07,"h":4.075,"l":4.07,"n":96,"o":4.07,"t":"2026-09-29T18:15:00Z","v":14337,"vw":4.071016},{"c":4.07,"h":4.075,"l":4.06,"n":95,"o":4.075,"t":"2026-09-29T18:30:00Z","v":13668,"vw":4.069716},{"c":4.075,"h":4.075,"l":4.0609,"n":74,"o":4.065,"t":"2026-09-29T18:45:00Z","v":8268,"vw":4.068869},{"c":4.08,"h":4.08,"l":4.0701,"n":83,"o":4.08,"t":"2026-09-29T19:00:00Z","v":6385,"vw":4.07672},{"c":4.085,"h":4.085,"l":4.0732,"n":267,"o":4.08,"t":"2026-09-29T19:15:00Z","v":42952,"vw":4.08279},{"c":4.07,"h":4.09,"l":4.07,"n":251,"o":4.085,"t":"2026-09-29T19:30:00Z","v":53134,"vw":4.078694},{"c":4.075,"h":4.08,"l":4.07,"n":540,"o":4.075,"t":"2026-09-29T19:45:00Z","v":85125,"vw":4.075073},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-09-29T20:00:00Z","v":45539,"vw":4.08},{"c":4.0766,"h":4.0766,"l":4.0766,"n":1,"o":4.0766,"t":"2026-09-30T13:00:00Z","v":1250,"vw":4.0766},{"c":4.105,"h":4.105,"l":4.105,"n":5,"o":4.105,"t":"2026-09-30T13:15:00Z","v":800,"vw":4.105},{"c":4.05,"h":4.12,"l":4.04,"n":191,"o":4.11,"t":"2026-09-30T13:30:00Z","v":115858,"vw":4.106149},{"c":4.05,"h":4.055,"l":4.03,"n":129,"o":4.04,"t":"2026-09-30T13:45:00Z","v":27635,"vw":4.0383},{"c":4.04,"h":4.05,"l":4.03,"n":60,"o":4.045,"t":"2026-09-30T14:00:00Z","v":6633,"vw":4.042469},{"c":4.04,"h":4.07,"l":4.035,"n":189,"o":4.04,"t":"2026-09-30T14:15:00Z","v":36430,"vw":4.046905},{"c":4.035,"h":4.04,"l":4.025,"n":131,"o":4.04,"t":"2026-09-30T14:30:00Z","v":42916,"vw":4.037333},{"c":4.03,"h":4.04,"l":4.025,"n":90,"o":4.035,"t":"2026-09-30T14:45:00Z","v":11256,"vw":4.034839},{"c":4.035,"h":4.04,"l":4.025,"n":124,"o":4.025,"t":"2026-09-30T15:00:00Z","v":12191,"vw":4.031615},{"c":4.04,"h":4.045,"l":4.035,"n":53,"o":4.04,"t":"2026-09-30T15:15:00Z","v":9180,"vw":4.038144},{"c":4.035,"h":4.04,"l":4.035,"n":32,"o":4.04,"t":"2026-09-30T15:30:00Z","v":3705,"vw":4.039351},{"c":4.025,"h":4.035,"l":4.025,"n":118,"o":4.035,"t":"2026-09-30T15:45:00Z","v":18815,"vw":4.031198},{"c":4.035,"h":4.04,"l":4.02,"n":152,"o":4.03,"t":"2026-09-30T16:00:00Z","v":31860,"vw":4.026761},{"c":4.03,"h":4.04,"l":4.03,"n":43,"o":4.035,"t":"2026-09-30T16:15:00Z","v":7682,"vw":4.037132},{"c":4.045,"h":4.045,"l":4.03,"n":86,"o":4.035,"t":"2026-09-30T16:30:00Z","v":8562,"vw":4.039605},{"c":4.04,"h":4.045,"l":4.04,"n":94,"o":4.045,"t":"2026-09-30T16:45:00Z","v":8292,"vw":4.042635},{"c":4.035,"h":4.04,"l":4.035,"n":42,"o":4.035,"t":"2026-09-30T17:00:00Z","v":6844,"vw":4.039155},{"c":4.015,"h":4.04,"l":4.015,"n":242,"o":4.04,"t":"2026-09-30T17:15:00Z","v":46835,"vw":4.034732},{"c":4.025,"h":4.025,"l":4.015,"n":46,"o":4.02,"t":"2026-09-30T17:30:00Z","v":8656,"vw":4.02313},{"c":4.025,"h":4.025,"l":4.02,"n":50,"o":4.025,"t":"2026-09-30T17:45:00Z","v":1623,"vw":4.023929},{"c":4.025,"h":4.025,"l":4.02,"n":78,"o":4.0206,"t":"2026-09-30T18:00:00Z","v":6522,"vw":4.023589},{"c":4.025,"h":4.03,"l":4.02,"n":44,"o":4.025,"t":"2026-09-30T18:15:00Z","v":2033,"vw":4.024286},{"c":4.03,"h":4.035,"l":4.02,"n":74,"o":4.025,"t":"2026-09-30T18:30:00Z","v":6611,"vw":4.029061},{"c":4.035,"h":4.035,"l":4.025,"n":47,"o":4.03,"t":"2026-09-30T18:45:00Z","v":4773,"vw":4.031688},{"c":4.035,"h":4.04,"l":4.03,"n":33,"o":4.0399,"t":"2026-09-30T19:00:00Z","v":2466,"vw":4.037533},{"c":4.025,"h":4.035,"l":4.025,"n":110,"o":4.035,"t":"2026-09-30T19:15:00Z","v":12026,"vw":4.029938},{"c":4.015,"h":4.025,"l":4.0109,"n":177,"o":4.025,"t":"2026-09-30T19:30:00Z","v":30115,"vw":4.02274},{"c":4.025,"h":4.03,"l":3.98,"n":1558,"o":4.015,"t":"2026-09-30T19:45:00Z","v":268087,"vw":4.002209},{"c":4.04,"h":4.04,"l":4,"n":13,"o":4,"t":"2026-09-30T20:00:00Z","v":123019,"vw":4.000179},{"c":3.96,"h":3.96,"l":3.96,"n":24,"o":3.96,"t":"2026-09-30T23:15:00Z","v":1373,"vw":3.96},{"c":4.02,"h":4.02,"l":4.02,"n":8,"o":4.02,"t":"2026-10-01T12:30:00Z","v":915,"vw":4.02},{"c":4.01,"h":4.03,"l":4.01,"n":3,"o":4.03,"t":"2026-10-01T13:15:00Z","v":314,"vw":4.018547},{"c":4.0207,"h":4.05,"l":3.99,"n":286,"o":4.01,"t":"2026-10-01T13:30:00Z","v":24963,"vw":4.027541},{"c":4.02,"h":4.035,"l":4.015,"n":140,"o":4.025,"t":"2026-10-01T13:45:00Z","v":29665,"vw":4.024279},{"c":4.02,"h":4.025,"l":4.005,"n":131,"o":4.02,"t":"2026-10-01T14:00:00Z","v":32574,"vw":4.017297},{"c":4.035,"h":4.055,"l":4.0201,"n":144,"o":4.0201,"t":"2026-10-01T14:15:00Z","v":34626,"vw":4.034404},{"c":4.035,"h":4.035,"l":4.03,"n":42,"o":4.035,"t":"2026-10-01T14:30:00Z","v":7880,"vw":4.034103},{"c":4.0317,"h":4.045,"l":4.0317,"n":89,"o":4.035,"t":"2026-10-01T14:45:00Z","v":13885,"vw":4.036921},{"c":4.025,"h":4.035,"l":4.0209,"n":58,"o":4.035,"t":"2026-10-01T15:00:00Z","v":8717,"vw":4.02639},{"c":4.025,"h":4.03,"l":4.02,"n":36,"o":4.025,"t":"2026-10-01T15:15:00Z","v":19318,"vw":4.025965},{"c":4.005,"h":4.025,"l":4.005,"n":152,"o":4.025,"t":"2026-10-01T15:30:00Z","v":65728,"vw":4.019201},{"c":4.02,"h":4.02,"l":4.005,"n":69,"o":4.005,"t":"2026-10-01T15:45:00Z","v":9512,"vw":4.016824},{"c":4.025,"h":4.03,"l":4.0112,"n":110,"o":4.02,"t":"2026-10-01T16:00:00Z","v":13895,"vw":4.023714},{"c":4.015,"h":4.025,"l":4.01,"n":100,"o":4.02,"t":"2026-10-01T16:15:00Z","v":7317,"vw":4.017269},{"c":4.04,"h":4.04,"l":4.02,"n":171,"o":4.02,"t":"2026-10-01T16:30:00Z","v":35820,"vw":4.028551},{"c":4.03,"h":4.04,"l":4.0209,"n":85,"o":4.04,"t":"2026-10-01T16:45:00Z","v":17784,"vw":4.030703},{"c":4.025,"h":4.035,"l":4.025,"n":61,"o":4.025,"t":"2026-10-01T17:00:00Z","v":25463,"vw":4.026624},{"c":4.0465,"h":4.05,"l":4.025,"n":290,"o":4.025,"t":"2026-10-01T17:15:00Z","v":50489,"vw":4.0393},{"c":4.055,"h":4.065,"l":4.045,"n":180,"o":4.05,"t":"2026-10-01T17:30:00Z","v":33873,"vw":4.052555},{"c":4.055,"h":4.06,"l":4.05,"n":85,"o":4.06,"t":"2026-10-01T17:45:00Z","v":5751,"vw":4.055422},{"c":4.0401,"h":4.055,"l":4.04,"n":57,"o":4.055,"t":"2026-10-01T18:00:00Z","v":10243,"vw":4.046524},{"c":4.055,"h":4.06,"l":4.0415,"n":48,"o":4.0415,"t":"2026-10-01T18:15:00Z","v":7856,"vw":4.05219},{"c":4.035,"h":4.055,"l":4.035,"n":147,"o":4.055,"t":"2026-10-01T18:30:00Z","v":24201,"vw":4.044266},{"c":4.035,"h":4.04,"l":4.035,"n":49,"o":4.04,"t":"2026-10-01T18:45:00Z","v":5995,"vw":4.036863},{"c":4.0491,"h":4.05,"l":4.035,"n":152,"o":4.035,"t":"2026-10-01T19:00:00Z","v":38130,"vw":4.042848},{"c":4.045,"h":4.045,"l":4.04,"n":106,"o":4.045,"t":"2026-10-01T19:15:00Z","v":25440,"vw":4.041714},{"c":4.04,"h":4.045,"l":4.04,"n":123,"o":4.045,"t":"2026-10-01T19:30:00Z","v":18162,"vw":4.042061},{"c":4.035,"h":4.0491,"l":4.02,"n":335,"o":4.045,"t":"2026-10-01T19:45:00Z","v":52701,"vw":4.034021},{"c":4.03,"h":4.03,"l":4.03,"n":16,"o":4.03,"t":"2026-10-01T20:00:00Z","v":16374,"vw":4.03},{"c":4.049,"h":4.049,"l":4.049,"n":1,"o":4.049,"t":"2026-10-01T20:45:00Z","v":211,"vw":4.049},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-01T23:45:00Z","v":400,"vw":4.05},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-02T12:00:00Z","v":100,"vw":4.03},{"c":4.025,"h":4.068,"l":4.022,"n":280,"o":4.04,"t":"2026-10-02T13:30:00Z","v":17749,"vw":4.044243},{"c":4.01,"h":4.02,"l":4,"n":281,"o":4.02,"t":"2026-10-02T13:45:00Z","v":50867,"vw":4.01083},{"c":3.995,"h":4,"l":3.98,"n":149,"o":4,"t":"2026-10-02T14:00:00Z","v":23148,"vw":3.989771},{"c":4.01,"h":4.01,"l":3.995,"n":197,"o":4,"t":"2026-10-02T14:15:00Z","v":20167,"vw":3.998461},{"c":4.02,"h":4.025,"l":4.005,"n":136,"o":4.005,"t":"2026-10-02T14:30:00Z","v":11230,"vw":4.015309},{"c":4.005,"h":4.025,"l":4.005,"n":106,"o":4.02,"t":"2026-10-02T14:45:00Z","v":13863,"vw":4.018582},{"c":3.99,"h":4.005,"l":3.985,"n":177,"o":4.0001,"t":"2026-10-02T15:00:00Z","v":17167,"vw":3.992996},{"c":3.99,"h":3.99,"l":3.98,"n":347,"o":3.99,"t":"2026-10-02T15:15:00Z","v":52288,"vw":3.985134},{"c":3.99,"h":3.99,"l":3.985,"n":110,"o":3.99,"t":"2026-10-02T15:30:00Z","v":9091,"vw":3.987353},{"c":3.99,"h":4,"l":3.9801,"n":163,"o":3.99,"t":"2026-10-02T15:45:00Z","v":32777,"vw":3.991094},{"c":3.995,"h":3.995,"l":3.9802,"n":153,"o":3.985,"t":"2026-10-02T16:00:00Z","v":13480,"vw":3.985878},{"c":3.995,"h":3.995,"l":3.99,"n":21,"o":3.995,"t":"2026-10-02T16:15:00Z","v":1113,"vw":3.994356},{"c":3.995,"h":3.995,"l":3.995,"n":27,"o":3.995,"t":"2026-10-02T16:30:00Z","v":884,"vw":3.995},{"c":4.0002,"h":4.005,"l":3.995,"n":38,"o":3.995,"t":"2026-10-02T16:45:00Z","v":7646,"vw":4.00147},{"c":4,"h":4.005,"l":4,"n":37,"o":4.005,"t":"2026-10-02T17:00:00Z","v":4100,"vw":4.002753},{"c":3.995,"h":4.01,"l":3.99,"n":59,"o":4.005,"t":"2026-10-02T17:15:00Z","v":4663,"vw":4.000816},{"c":4,"h":4,"l":3.9901,"n":89,"o":3.9974,"t":"2026-10-02T17:30:00Z","v":8427,"vw":3.995966},{"c":4.005,"h":4.005,"l":3.995,"n":88,"o":4,"t":"2026-10-02T17:45:00Z","v":11047,"vw":4.000443},{"c":4.005,"h":4.01,"l":4.005,"n":57,"o":4.005,"t":"2026-10-02T18:00:00Z","v":5246,"vw":4.005464},{"c":4,"h":4.01,"l":4,"n":53,"o":4.005,"t":"2026-10-02T18:15:00Z","v":5240,"vw":4.006074},{"c":3.995,"h":4.01,"l":3.995,"n":106,"o":4.005,"t":"2026-10-02T18:30:00Z","v":21295,"vw":4.000139},{"c":4.005,"h":4.005,"l":3.995,"n":154,"o":4,"t":"2026-10-02T18:45:00Z","v":24834,"vw":4.000553},{"c":3.995,"h":4.0099,"l":3.995,"n":142,"o":4.005,"t":"2026-10-02T19:00:00Z","v":36679,"vw":4.003456},{"c":3.995,"h":4,"l":3.9909,"n":39,"o":3.9909,"t":"2026-10-02T19:15:00Z","v":4647,"vw":3.99573},{"c":4,"h":4,"l":3.995,"n":89,"o":3.995,"t":"2026-10-02T19:30:00Z","v":4289,"vw":3.996654},{"c":3.99,"h":4,"l":3.98,"n":783,"o":4,"t":"2026-10-02T19:45:00Z","v":135359,"vw":3.992113},{"c":3.9899,"h":3.9899,"l":3.98,"n":7,"o":3.98,"t":"2026-10-02T20:00:00Z","v":22143,"vw":3.980473},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-02T20:30:00Z","v":363,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-10-02T20:45:00Z","v":927,"vw":3.99},{"c":3.99,"h":4,"l":3.99,"n":8,"o":4,"t":"2026-10-02T21:00:00Z","v":6575,"vw":3.995408},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-02T21:30:00Z","v":401,"vw":4},{"c":4.03,"h":4.0435,"l":3.99,"n":313,"o":4,"t":"2026-10-05T13:30:00Z","v":31774,"vw":4.018605},{"c":4.02,"h":4.025,"l":4.01,"n":137,"o":4.02,"t":"2026-10-05T13:45:00Z","v":23113,"vw":4.018379},{"c":4.0101,"h":4.025,"l":4.0101,"n":46,"o":4.02,"t":"2026-10-05T14:00:00Z","v":34733,"vw":4.018875},{"c":4.005,"h":4.02,"l":4.005,"n":135,"o":4.015,"t":"2026-10-05T14:15:00Z","v":18454,"vw":4.0145},{"c":4.0024,"h":4.01,"l":4,"n":73,"o":4.005,"t":"2026-10-05T14:30:00Z","v":7196,"vw":4.004533},{"c":4.015,"h":4.015,"l":4.005,"n":73,"o":4.005,"t":"2026-10-05T14:45:00Z","v":22749,"vw":4.006255},{"c":4.005,"h":4.02,"l":4.005,"n":176,"o":4.015,"t":"2026-10-05T15:00:00Z","v":33558,"vw":4.011905},{"c":4,"h":4.01,"l":3.99,"n":148,"o":4.01,"t":"2026-10-05T15:15:00Z","v":21731,"vw":3.996867},{"c":4.01,"h":4.01,"l":4,"n":21,"o":4,"t":"2026-10-05T15:30:00Z","v":3221,"vw":4.002779},{"c":4.01,"h":4.01,"l":4.005,"n":47,"o":4.01,"t":"2026-10-05T15:45:00Z","v":7376,"vw":4.008711},{"c":4.005,"h":4.005,"l":4.005,"n":7,"o":4.005,"t":"2026-10-05T16:00:00Z","v":746,"vw":4.005},{"c":4,"h":4.005,"l":4,"n":116,"o":4.005,"t":"2026-10-05T16:15:00Z","v":24792,"vw":4.000152},{"c":4.0001,"h":4.0001,"l":4,"n":11,"o":4,"t":"2026-10-05T16:30:00Z","v":7096,"vw":4.000082},{"c":3.995,"h":4,"l":3.99,"n":117,"o":4,"t":"2026-10-05T16:45:00Z","v":18189,"vw":3.995679},{"c":3.995,"h":4,"l":3.985,"n":89,"o":3.99,"t":"2026-10-05T17:00:00Z","v":15689,"vw":3.992367},{"c":3.99,"h":3.995,"l":3.985,"n":57,"o":3.995,"t":"2026-10-05T17:15:00Z","v":8793,"vw":3.991132},{"c":4,"h":4,"l":3.995,"n":17,"o":3.995,"t":"2026-10-05T17:30:00Z","v":952,"vw":3.995909},{"c":3.995,"h":4,"l":3.99,"n":54,"o":3.9909,"t":"2026-10-05T17:45:00Z","v":3395,"vw":3.993566},{"c":3.99,"h":4,"l":3.985,"n":126,"o":4,"t":"2026-10-05T18:00:00Z","v":19537,"vw":3.989974},{"c":3.995,"h":3.995,"l":3.98,"n":275,"o":3.985,"t":"2026-10-05T18:15:00Z","v":56381,"vw":3.988319},{"c":3.995,"h":3.995,"l":3.99,"n":91,"o":3.99,"t":"2026-10-05T18:30:00Z","v":10869,"vw":3.991958},{"c":3.985,"h":4,"l":3.98,"n":434,"o":3.99,"t":"2026-10-05T18:45:00Z","v":122884,"vw":3.990503},{"c":3.995,"h":4,"l":3.985,"n":311,"o":3.985,"t":"2026-10-05T19:00:00Z","v":69402,"vw":3.995664},{"c":4,"h":4,"l":3.98,"n":348,"o":3.995,"t":"2026-10-05T19:15:00Z","v":64777,"vw":3.992298},{"c":3.995,"h":4,"l":3.98,"n":283,"o":3.995,"t":"2026-10-05T19:30:00Z","v":39863,"vw":3.988201},{"c":3.99,"h":4,"l":3.975,"n":1234,"o":3.995,"t":"2026-10-05T19:45:00Z","v":297272,"vw":3.987693},{"c":3.9674,"h":3.98,"l":3.9674,"n":10,"o":3.98,"t":"2026-10-05T20:00:00Z","v":18551,"vw":3.979324},{"c":3.9639,"h":3.9639,"l":3.9639,"n":2,"o":3.9639,"t":"2026-10-05T20:30:00Z","v":2000,"vw":3.9639},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-05T21:00:00Z","v":1000,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-05T23:00:00Z","v":250,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-06T12:00:00Z","v":200,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-06T12:15:00Z","v":400,"vw":4.01},{"c":3.97,"h":3.97,"l":3.94,"n":13,"o":3.94,"t":"2026-10-06T13:15:00Z","v":500,"vw":3.948264},{"c":3.99,"h":4,"l":3.96,"n":357,"o":4,"t":"2026-10-06T13:30:00Z","v":70876,"vw":3.985436},{"c":3.975,"h":3.99,"l":3.97,"n":82,"o":3.985,"t":"2026-10-06T13:45:00Z","v":15164,"vw":3.981341},{"c":3.985,"h":3.99,"l":3.97,"n":130,"o":3.975,"t":"2026-10-06T14:00:00Z","v":47589,"vw":3.97715},{"c":3.985,"h":3.99,"l":3.975,"n":112,"o":3.981,"t":"2026-10-06T14:15:00Z","v":31972,"vw":3.981613},{"c":4.005,"h":4.005,"l":3.99,"n":76,"o":3.99,"t":"2026-10-06T14:30:00Z","v":15983,"vw":3.995426},{"c":3.995,"h":4.01,"l":3.99,"n":58,"o":4.01,"t":"2026-10-06T14:45:00Z","v":12014,"vw":3.997622},{"c":4.005,"h":4.005,"l":3.9909,"n":53,"o":4,"t":"2026-10-06T15:00:00Z","v":8446,"vw":3.999378},{"c":4.005,"h":4.01,"l":4.005,"n":18,"o":4.005,"t":"2026-10-06T15:15:00Z","v":2328,"vw":4.005669},{"c":4.015,"h":4.015,"l":4.005,"n":66,"o":4.005,"t":"2026-10-06T15:30:00Z","v":11052,"vw":4.012828},{"c":4.025,"h":4.03,"l":4.015,"n":56,"o":4.02,"t":"2026-10-06T15:45:00Z","v":13318,"vw":4.02136},{"c":4.02,"h":4.03,"l":4.015,"n":156,"o":4.0294,"t":"2026-10-06T16:00:00Z","v":32206,"vw":4.020156},{"c":4.005,"h":4.02,"l":4.005,"n":172,"o":4.02,"t":"2026-10-06T16:15:00Z","v":31021,"vw":4.014933},{"c":4.01,"h":4.01,"l":4.005,"n":50,"o":4.005,"t":"2026-10-06T16:30:00Z","v":4210,"vw":4.008537},{"c":4.001,"h":4.01,"l":4.001,"n":39,"o":4.005,"t":"2026-10-06T16:45:00Z","v":3239,"vw":4.007281},{"c":4.01,"h":4.01,"l":3.995,"n":56,"o":4.01,"t":"2026-10-06T17:00:00Z","v":11951,"vw":3.999925},{"c":4,"h":4.01,"l":3.995,"n":97,"o":4,"t":"2026-10-06T17:15:00Z","v":15502,"vw":4.000206},{"c":4.001,"h":4.005,"l":4,"n":30,"o":4,"t":"2026-10-06T17:30:00Z","v":2207,"vw":4.001921},{"c":4.005,"h":4.01,"l":4.005,"n":8,"o":4.01,"t":"2026-10-06T17:45:00Z","v":1424,"vw":4.00874},{"c":4.01,"h":4.01,"l":4.0048,"n":21,"o":4.005,"t":"2026-10-06T18:00:00Z","v":4054,"vw":4.005077},{"c":4,"h":4.005,"l":3.99,"n":211,"o":4.005,"t":"2026-10-06T18:15:00Z","v":75464,"vw":3.995052},{"c":4.01,"h":4.01,"l":3.9907,"n":101,"o":4,"t":"2026-10-06T18:30:00Z","v":33371,"vw":3.999579},{"c":4.01,"h":4.01,"l":4.005,"n":40,"o":4.005,"t":"2026-10-06T18:45:00Z","v":7116,"vw":4.006015},{"c":4.005,"h":4.01,"l":4.001,"n":50,"o":4.005,"t":"2026-10-06T19:00:00Z","v":9390,"vw":4.006032},{"c":4,"h":4.01,"l":3.99,"n":238,"o":4.005,"t":"2026-10-06T19:15:00Z","v":85719,"vw":3.997952},{"c":3.995,"h":4.005,"l":3.99,"n":152,"o":4,"t":"2026-10-06T19:30:00Z","v":33019,"vw":3.999007},{"c":3.99,"h":4,"l":3.985,"n":445,"o":3.995,"t":"2026-10-06T19:45:00Z","v":79414,"vw":3.992483},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-06T20:00:00Z","v":22259,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-06T20:30:00Z","v":992,"vw":3.99},{"c":3.88,"h":3.985,"l":3.865,"n":317,"o":3.97,"t":"2026-10-07T13:30:00Z","v":112234,"vw":3.912831},{"c":3.8999,"h":3.8999,"l":3.88,"n":117,"o":3.88,"t":"2026-10-07T13:45:00Z","v":13998,"vw":3.888983},{"c":3.895,"h":3.905,"l":3.89,"n":55,"o":3.895,"t":"2026-10-07T14:00:00Z","v":6928,"vw":3.898194},{"c":3.9,"h":3.905,"l":3.89,"n":176,"o":3.895,"t":"2026-10-07T14:15:00Z","v":36870,"vw":3.8977},{"c":3.9,"h":3.91,"l":3.895,"n":136,"o":3.9,"t":"2026-10-07T14:30:00Z","v":17438,"vw":3.899885},{"c":3.905,"h":3.91,"l":3.8934,"n":85,"o":3.9,"t":"2026-10-07T14:45:00Z","v":13738,"vw":3.900059},{"c":3.9012,"h":3.905,"l":3.9,"n":70,"o":3.905,"t":"2026-10-07T15:00:00Z","v":8921,"vw":3.903051},{"c":3.895,"h":3.905,"l":3.895,"n":100,"o":3.9,"t":"2026-10-07T15:15:00Z","v":21458,"vw":3.896253},{"c":3.895,"h":3.8999,"l":3.89,"n":122,"o":3.895,"t":"2026-10-07T15:30:00Z","v":14451,"vw":3.894822},{"c":3.9,"h":3.905,"l":3.895,"n":53,"o":3.895,"t":"2026-10-07T15:45:00Z","v":9626,"vw":3.901329},{"c":3.89,"h":3.905,"l":3.89,"n":37,"o":3.905,"t":"2026-10-07T16:00:00Z","v":6148,"vw":3.897975},{"c":3.905,"h":3.905,"l":3.895,"n":28,"o":3.8988,"t":"2026-10-07T16:15:00Z","v":4040,"vw":3.900099},{"c":3.9,"h":3.91,"l":3.8901,"n":40,"o":3.9,"t":"2026-10-07T16:30:00Z","v":10449,"vw":3.899803},{"c":3.895,"h":3.9,"l":3.895,"n":18,"o":3.895,"t":"2026-10-07T16:45:00Z","v":2325,"vw":3.895682},{"c":3.915,"h":3.93,"l":3.9,"n":110,"o":3.9,"t":"2026-10-07T17:00:00Z","v":21838,"vw":3.918338},{"c":3.92,"h":3.92,"l":3.91,"n":26,"o":3.915,"t":"2026-10-07T17:15:00Z","v":3668,"vw":3.912157},{"c":3.925,"h":3.925,"l":3.91,"n":152,"o":3.915,"t":"2026-10-07T17:30:00Z","v":29266,"vw":3.914864},{"c":3.925,"h":3.93,"l":3.925,"n":20,"o":3.925,"t":"2026-10-07T17:45:00Z","v":3163,"vw":3.925179},{"c":3.9207,"h":3.9288,"l":3.92,"n":36,"o":3.925,"t":"2026-10-07T18:00:00Z","v":7332,"vw":3.922349},{"c":3.93,"h":3.93,"l":3.925,"n":31,"o":3.925,"t":"2026-10-07T18:15:00Z","v":6596,"vw":3.928029},{"c":3.95,"h":3.95,"l":3.9312,"n":54,"o":3.935,"t":"2026-10-07T18:30:00Z","v":6859,"vw":3.937614},{"c":3.955,"h":3.96,"l":3.945,"n":41,"o":3.945,"t":"2026-10-07T18:45:00Z","v":6493,"vw":3.95113},{"c":3.955,"h":3.96,"l":3.945,"n":39,"o":3.96,"t":"2026-10-07T19:00:00Z","v":9977,"vw":3.95055},{"c":3.945,"h":3.9599,"l":3.9412,"n":103,"o":3.95,"t":"2026-10-07T19:15:00Z","v":21707,"vw":3.950073},{"c":3.94,"h":3.94,"l":3.93,"n":113,"o":3.94,"t":"2026-10-07T19:30:00Z","v":21119,"vw":3.936937},{"c":3.955,"h":3.96,"l":3.93,"n":510,"o":3.935,"t":"2026-10-07T19:45:00Z","v":106998,"vw":3.940125},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-10-07T20:00:00Z","v":36489,"vw":3.94},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-07T20:45:00Z","v":150,"vw":3.91},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-08T12:15:00Z","v":200,"vw":3.95},{"c":3.98,"h":3.98,"l":3.92,"n":151,"o":3.92,"t":"2026-10-08T13:30:00Z","v":34417,"vw":3.941521},{"c":3.99,"h":3.995,"l":3.975,"n":84,"o":3.98,"t":"2026-10-08T13:45:00Z","v":11457,"vw":3.984572},{"c":3.99,"h":3.99,"l":3.98,"n":78,"o":3.99,"t":"2026-10-08T14:00:00Z","v":14052,"vw":3.987384},{"c":3.985,"h":3.99,"l":3.985,"n":42,"o":3.99,"t":"2026-10-08T14:15:00Z","v":2343,"vw":3.987368},{"c":4,"h":4,"l":3.985,"n":74,"o":3.99,"t":"2026-10-08T14:30:00Z","v":6903,"vw":3.993554},{"c":3.995,"h":4,"l":3.99,"n":51,"o":3.995,"t":"2026-10-08T14:45:00Z","v":6969,"vw":3.992322},{"c":4,"h":4.01,"l":3.995,"n":74,"o":4,"t":"2026-10-08T15:00:00Z","v":75005,"vw":4.000581},{"c":3.98,"h":4,"l":3.98,"n":90,"o":4,"t":"2026-10-08T15:15:00Z","v":20056,"vw":3.991368},{"c":3.975,"h":3.98,"l":3.975,"n":49,"o":3.975,"t":"2026-10-08T15:30:00Z","v":6920,"vw":3.975376},{"c":3.985,"h":3.99,"l":3.975,"n":112,"o":3.975,"t":"2026-10-08T15:45:00Z","v":22855,"vw":3.978124},{"c":3.995,"h":3.995,"l":3.98,"n":61,"o":3.9885,"t":"2026-10-08T16:00:00Z","v":5900,"vw":3.989043},{"c":4,"h":4.015,"l":3.995,"n":51,"o":4,"t":"2026-10-08T16:15:00Z","v":7201,"vw":4.006467},{"c":3.995,"h":4,"l":3.99,"n":41,"o":3.995,"t":"2026-10-08T16:30:00Z","v":9338,"vw":3.99226},{"c":4.0015,"h":4.01,"l":3.9912,"n":86,"o":4,"t":"2026-10-08T16:45:00Z","v":8230,"vw":4.000516},{"c":4.005,"h":4.01,"l":3.99,"n":51,"o":4.01,"t":"2026-10-08T17:00:00Z","v":4462,"vw":4.000272},{"c":4,"h":4.01,"l":4,"n":48,"o":4.005,"t":"2026-10-08T17:15:00Z","v":2346,"vw":4.004333},{"c":4.025,"h":4.03,"l":4,"n":82,"o":4,"t":"2026-10-08T17:30:00Z","v":7746,"vw":4.012634},{"c":4.025,"h":4.03,"l":4.01,"n":57,"o":4.02,"t":"2026-10-08T17:45:00Z","v":9430,"vw":4.020055},{"c":4.02,"h":4.02,"l":4.015,"n":55,"o":4.02,"t":"2026-10-08T18:00:00Z","v":8739,"vw":4.01687},{"c":4.025,"h":4.03,"l":4.015,"n":83,"o":4.015,"t":"2026-10-08T18:15:00Z","v":10551,"vw":4.023758},{"c":4.04,"h":4.04,"l":4.025,"n":82,"o":4.03,"t":"2026-10-08T18:30:00Z","v":9746,"vw":4.028558},{"c":4.04,"h":4.04,"l":4.035,"n":61,"o":4.035,"t":"2026-10-08T18:45:00Z","v":8175,"vw":4.036307},{"c":4.035,"h":4.04,"l":4.03,"n":80,"o":4.04,"t":"2026-10-08T19:00:00Z","v":6392,"vw":4.035278},{"c":4.035,"h":4.04,"l":4.03,"n":109,"o":4.035,"t":"2026-10-08T19:15:00Z","v":21382,"vw":4.035716},{"c":4.04,"h":4.04,"l":4.035,"n":158,"o":4.04,"t":"2026-10-08T19:30:00Z","v":17869,"vw":4.035213},{"c":4.02,"h":4.04,"l":4.02,"n":378,"o":4.035,"t":"2026-10-08T19:45:00Z","v":67186,"vw":4.03097},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-10-08T20:00:00Z","v":28290,"vw":4.03},{"c":4.025,"h":4.03,"l":4,"n":118,"o":4.03,"t":"2026-10-09T13:30:00Z","v":19262,"vw":4.020553},{"c":4.01,"h":4.0189,"l":4,"n":118,"o":4.01,"t":"2026-10-09T13:45:00Z","v":11237,"vw":4.011741},{"c":3.99,"h":4,"l":3.99,"n":93,"o":4,"t":"2026-10-09T14:00:00Z","v":7412,"vw":3.991501},{"c":3.99,"h":3.995,"l":3.98,"n":108,"o":3.99,"t":"2026-10-09T14:15:00Z","v":19331,"vw":3.9865},{"c":3.985,"h":3.99,"l":3.985,"n":148,"o":3.99,"t":"2026-10-09T14:30:00Z","v":17742,"vw":3.98979},{"c":3.99,"h":3.99,"l":3.98,"n":28,"o":3.9892,"t":"2026-10-09T14:45:00Z","v":3617,"vw":3.985991},{"c":3.99,"h":3.995,"l":3.98,"n":182,"o":3.99,"t":"2026-10-09T15:00:00Z","v":17945,"vw":3.989461},{"c":3.99,"h":3.9991,"l":3.985,"n":83,"o":3.995,"t":"2026-10-09T15:15:00Z","v":11193,"vw":3.991038},{"c":3.995,"h":4,"l":3.99,"n":26,"o":3.99,"t":"2026-10-09T15:30:00Z","v":9439,"vw":3.997864},{"c":3.995,"h":3.9988,"l":3.985,"n":58,"o":3.99,"t":"2026-10-09T15:45:00Z","v":6067,"vw":3.99186},{"c":3.99,"h":3.995,"l":3.99,"n":58,"o":3.995,"t":"2026-10-09T16:00:00Z","v":7414,"vw":3.990156},{"c":4.0113,"h":4.0113,"l":3.995,"n":61,"o":3.995,"t":"2026-10-09T16:15:00Z","v":6067,"vw":4.002013},{"c":4.015,"h":4.015,"l":4.015,"n":5,"o":4.015,"t":"2026-10-09T16:30:00Z","v":8781,"vw":4.015},{"c":4.025,"h":4.025,"l":4.01,"n":41,"o":4.015,"t":"2026-10-09T16:45:00Z","v":10708,"vw":4.016772},{"c":4.025,"h":4.03,"l":4.02,"n":26,"o":4.02,"t":"2026-10-09T17:00:00Z","v":2536,"vw":4.023829},{"c":4.02,"h":4.03,"l":4.02,"n":75,"o":4.025,"t":"2026-10-09T17:15:00Z","v":26951,"vw":4.024403},{"c":4.03,"h":4.035,"l":4.0141,"n":89,"o":4.015,"t":"2026-10-09T17:30:00Z","v":14177,"vw":4.025958},{"c":4.035,"h":4.035,"l":4.03,"n":20,"o":4.03,"t":"2026-10-09T17:45:00Z","v":1850,"vw":4.033538},{"c":4.02,"h":4.035,"l":4.02,"n":55,"o":4.03,"t":"2026-10-09T18:00:00Z","v":12505,"vw":4.027654},{"c":4.025,"h":4.025,"l":4.015,"n":56,"o":4.02,"t":"2026-10-09T18:15:00Z","v":7413,"vw":4.021391},{"c":4.03,"h":4.035,"l":4.02,"n":56,"o":4.02,"t":"2026-10-09T18:30:00Z","v":7134,"vw":4.030017},{"c":4.035,"h":4.04,"l":4.0312,"n":68,"o":4.035,"t":"2026-10-09T18:45:00Z","v":11125,"vw":4.038878},{"c":4.025,"h":4.035,"l":4.02,"n":142,"o":4.035,"t":"2026-10-09T19:00:00Z","v":29500,"vw":4.030154},{"c":4.025,"h":4.03,"l":4.02,"n":119,"o":4.025,"t":"2026-10-09T19:15:00Z","v":28602,"vw":4.021},{"c":4.025,"h":4.03,"l":4.02,"n":97,"o":4.025,"t":"2026-10-09T19:30:00Z","v":20181,"vw":4.024234},{"c":4.01,"h":4.03,"l":4.01,"n":608,"o":4.025,"t":"2026-10-09T19:45:00Z","v":126313,"vw":4.01962},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-10-09T20:00:00Z","v":19149,"vw":4.01},{"c":3.994,"h":3.994,"l":3.994,"n":1,"o":3.994,"t":"2026-10-09T21:30:00Z","v":375,"vw":3.994},{"c":4,"h":4.01,"l":3.98,"n":169,"o":4.01,"t":"2026-10-12T13:30:00Z","v":37945,"vw":3.989052},{"c":3.995,"h":4.01,"l":3.995,"n":33,"o":4.01,"t":"2026-10-12T13:45:00Z","v":4517,"vw":4.000118},{"c":4.015,"h":4.015,"l":3.995,"n":75,"o":3.995,"t":"2026-10-12T14:00:00Z","v":9397,"vw":4.007325},{"c":4.025,"h":4.025,"l":4.0107,"n":53,"o":4.02,"t":"2026-10-12T14:15:00Z","v":5961,"vw":4.016843},{"c":4.025,"h":4.03,"l":4.025,"n":49,"o":4.025,"t":"2026-10-12T14:30:00Z","v":2972,"vw":4.025707},{"c":4.035,"h":4.035,"l":4.025,"n":67,"o":4.03,"t":"2026-10-12T14:45:00Z","v":7000,"vw":4.030364},{"c":4.035,"h":4.04,"l":4.0309,"n":28,"o":4.035,"t":"2026-10-12T15:00:00Z","v":3384,"vw":4.035575},{"c":4.04,"h":4.045,"l":4.035,"n":141,"o":4.035,"t":"2026-10-12T15:15:00Z","v":25326,"vw":4.040572},{"c":4.035,"h":4.0365,"l":4.035,"n":31,"o":4.035,"t":"2026-10-12T15:30:00Z","v":6577,"vw":4.036232},{"c":4.035,"h":4.04,"l":4.03,"n":44,"o":4.035,"t":"2026-10-12T15:45:00Z","v":6320,"vw":4.036772},{"c":4.035,"h":4.04,"l":4.0312,"n":51,"o":4.035,"t":"2026-10-12T16:00:00Z","v":21955,"vw":4.039606},{"c":4.015,"h":4.035,"l":4.01,"n":101,"o":4.03,"t":"2026-10-12T16:15:00Z","v":22936,"vw":4.023308},{"c":4.0188,"h":4.025,"l":4.015,"n":50,"o":4.02,"t":"2026-10-12T16:30:00Z","v":3579,"vw":4.020128},{"c":4.015,"h":4.02,"l":4.015,"n":42,"o":4.02,"t":"2026-10-12T16:45:00Z","v":7385,"vw":4.015142},{"c":4.02,"h":4.02,"l":4.015,"n":50,"o":4.015,"t":"2026-10-12T17:00:00Z","v":3801,"vw":4.018519},{"c":4.015,"h":4.02,"l":4.01,"n":38,"o":4.0124,"t":"2026-10-12T17:15:00Z","v":1718,"vw":4.016427},{"c":4.01,"h":4.02,"l":4.01,"n":30,"o":4.02,"t":"2026-10-12T17:30:00Z","v":2448,"vw":4.014743},{"c":4.02,"h":4.02,"l":4.015,"n":34,"o":4.015,"t":"2026-10-12T17:45:00Z","v":1796,"vw":4.017151},{"c":4.005,"h":4.015,"l":4,"n":109,"o":4.015,"t":"2026-10-12T18:00:00Z","v":25126,"vw":4.006193},{"c":4.005,"h":4.01,"l":4,"n":54,"o":4.005,"t":"2026-10-12T18:15:00Z","v":15584,"vw":4.001393},{"c":4,"h":4.01,"l":4,"n":45,"o":4,"t":"2026-10-12T18:30:00Z","v":2652,"vw":4.00462},{"c":4.005,"h":4.005,"l":4,"n":14,"o":4.005,"t":"2026-10-12T18:45:00Z","v":934,"vw":4.004366},{"c":4.005,"h":4.01,"l":4.005,"n":18,"o":4.01,"t":"2026-10-12T19:00:00Z","v":1196,"vw":4.007221},{"c":4,"h":4.005,"l":3.99,"n":150,"o":4,"t":"2026-10-12T19:15:00Z","v":68189,"vw":3.996546},{"c":3.995,"h":4.005,"l":3.995,"n":108,"o":4,"t":"2026-10-12T19:30:00Z","v":21013,"vw":3.998995},{"c":4,"h":4.01,"l":3.99,"n":571,"o":3.995,"t":"2026-10-12T19:45:00Z","v":87721,"vw":4.000196},{"c":3.98,"h":3.99,"l":3.98,"n":9,"o":3.98,"t":"2026-10-12T20:00:00Z","v":26455,"vw":3.980076},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-12T23:45:00Z","v":1080,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-13T11:00:00Z","v":8555,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-13T12:00:00Z","v":2009,"vw":3.97},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-13T13:15:00Z","v":856,"vw":4},{"c":3.975,"h":4.02,"l":3.97,"n":134,"o":4.02,"t":"2026-10-13T13:30:00Z","v":24179,"vw":4.005358},{"c":3.975,"h":3.985,"l":3.965,"n":127,"o":3.97,"t":"2026-10-13T13:45:00Z","v":10445,"vw":3.976562},{"c":3.975,"h":3.98,"l":3.97,"n":170,"o":3.975,"t":"2026-10-13T14:00:00Z","v":21081,"vw":3.975385},{"c":3.975,"h":3.975,"l":3.96,"n":217,"o":3.975,"t":"2026-10-13T14:15:00Z","v":68944,"vw":3.970926},{"c":3.975,"h":3.975,"l":3.972,"n":113,"o":3.975,"t":"2026-10-13T14:30:00Z","v":17591,"vw":3.974907},{"c":3.97,"h":3.98,"l":3.965,"n":65,"o":3.98,"t":"2026-10-13T14:45:00Z","v":14729,"vw":3.972668},{"c":3.975,"h":3.9799,"l":3.97,"n":44,"o":3.97,"t":"2026-10-13T15:00:00Z","v":12504,"vw":3.974001},{"c":3.965,"h":3.97,"l":3.965,"n":68,"o":3.97,"t":"2026-10-13T15:15:00Z","v":16635,"vw":3.967507},{"c":3.96,"h":3.965,"l":3.96,"n":24,"o":3.96,"t":"2026-10-13T15:30:00Z","v":9127,"vw":3.960682},{"c":3.965,"h":3.965,"l":3.96,"n":62,"o":3.965,"t":"2026-10-13T15:45:00Z","v":12101,"vw":3.964785},{"c":3.97,"h":3.97,"l":3.96,"n":27,"o":3.965,"t":"2026-10-13T16:00:00Z","v":3787,"vw":3.965},{"c":3.961,"h":3.975,"l":3.96,"n":102,"o":3.97,"t":"2026-10-13T16:15:00Z","v":35473,"vw":3.968528},{"c":3.9701,"h":3.9701,"l":3.96,"n":34,"o":3.96,"t":"2026-10-13T16:30:00Z","v":4138,"vw":3.969608},{"c":3.97,"h":3.98,"l":3.97,"n":67,"o":3.97,"t":"2026-10-13T16:45:00Z","v":11613,"vw":3.970509},{"c":3.9701,"h":3.9701,"l":3.9601,"n":69,"o":3.97,"t":"2026-10-13T17:00:00Z","v":12568,"vw":3.965193},{"c":3.9715,"h":3.9715,"l":3.97,"n":5,"o":3.97,"t":"2026-10-13T17:15:00Z","v":235,"vw":3.97075},{"c":3.975,"h":3.98,"l":3.97,"n":71,"o":3.98,"t":"2026-10-13T17:30:00Z","v":18998,"vw":3.974725},{"c":3.9785,"h":3.9785,"l":3.97,"n":165,"o":3.97,"t":"2026-10-13T17:45:00Z","v":32482,"vw":3.974618},{"c":3.98,"h":3.9888,"l":3.97,"n":66,"o":3.975,"t":"2026-10-13T18:00:00Z","v":11395,"vw":3.978093},{"c":3.975,"h":3.98,"l":3.97,"n":109,"o":3.98,"t":"2026-10-13T18:15:00Z","v":17028,"vw":3.978569},{"c":3.98,"h":3.98,"l":3.975,"n":47,"o":3.975,"t":"2026-10-13T18:30:00Z","v":4782,"vw":3.975915},{"c":3.98,"h":3.985,"l":3.975,"n":49,"o":3.98,"t":"2026-10-13T18:45:00Z","v":11015,"vw":3.978876},{"c":3.985,"h":3.99,"l":3.98,"n":17,"o":3.98,"t":"2026-10-13T19:00:00Z","v":2868,"vw":3.9854},{"c":3.985,"h":3.99,"l":3.985,"n":31,"o":3.985,"t":"2026-10-13T19:15:00Z","v":5936,"vw":3.985186},{"c":3.985,"h":3.995,"l":3.985,"n":90,"o":3.99,"t":"2026-10-13T19:30:00Z","v":23699,"vw":3.989638},{"c":3.975,"h":3.99,"l":3.97,"n":365,"o":3.985,"t":"2026-10-13T19:45:00Z","v":48467,"vw":3.979021},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-13T20:00:00Z","v":51280,"vw":3.98},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-14T12:15:00Z","v":2525,"vw":4.02},{"c":4.075,"h":4.115,"l":3.94,"n":476,"o":3.99,"t":"2026-10-14T13:30:00Z","v":168096,"vw":4.041258},{"c":4.065,"h":4.09,"l":4.065,"n":207,"o":4.0739,"t":"2026-10-14T13:45:00Z","v":33209,"vw":4.074801},{"c":4.065,"h":4.07,"l":4.06,"n":90,"o":4.06,"t":"2026-10-14T14:00:00Z","v":26940,"vw":4.06437},{"c":4.065,"h":4.07,"l":4.06,"n":54,"o":4.065,"t":"2026-10-14T14:15:00Z","v":8888,"vw":4.065725},{"c":4.085,"h":4.09,"l":4.06,"n":312,"o":4.065,"t":"2026-10-14T14:30:00Z","v":76807,"vw":4.072227},{"c":4.065,"h":4.085,"l":4.065,"n":130,"o":4.085,"t":"2026-10-14T14:45:00Z","v":30736,"vw":4.073072},{"c":4.07,"h":4.07,"l":4.05,"n":140,"o":4.065,"t":"2026-10-14T15:00:00Z","v":38798,"vw":4.058638},{"c":4.08,"h":4.09,"l":4.0601,"n":233,"o":4.07,"t":"2026-10-14T15:15:00Z","v":75799,"vw":4.077311},{"c":4.065,"h":4.085,"l":4.064,"n":142,"o":4.085,"t":"2026-10-14T15:30:00Z","v":48473,"vw":4.074962},{"c":4.07,"h":4.07,"l":4.06,"n":36,"o":4.065,"t":"2026-10-14T15:45:00Z","v":4754,"vw":4.06409},{"c":4.065,"h":4.075,"l":4.0601,"n":99,"o":4.065,"t":"2026-10-14T16:00:00Z","v":14413,"vw":4.067654},{"c":4.065,"h":4.07,"l":4.06,"n":142,"o":4.065,"t":"2026-10-14T16:15:00Z","v":26171,"vw":4.067372},{"c":4.085,"h":4.09,"l":4.065,"n":108,"o":4.065,"t":"2026-10-14T16:30:00Z","v":41166,"vw":4.080112},{"c":4.09,"h":4.09,"l":4.075,"n":63,"o":4.085,"t":"2026-10-14T16:45:00Z","v":11851,"vw":4.079876},{"c":4.075,"h":4.09,"l":4.075,"n":117,"o":4.0899,"t":"2026-10-14T17:00:00Z","v":27148,"vw":4.079196},{"c":4.075,"h":4.08,"l":4.0701,"n":81,"o":4.075,"t":"2026-10-14T17:15:00Z","v":17536,"vw":4.076426},{"c":4.085,"h":4.085,"l":4.075,"n":98,"o":4.08,"t":"2026-10-14T17:30:00Z","v":13369,"vw":4.081091},{"c":4.08,"h":4.085,"l":4.0712,"n":106,"o":4.08,"t":"2026-10-14T17:45:00Z","v":37160,"vw":4.07888},{"c":4.09,"h":4.09,"l":4.075,"n":82,"o":4.08,"t":"2026-10-14T18:00:00Z","v":7855,"vw":4.08411},{"c":4.095,"h":4.1,"l":4.085,"n":84,"o":4.085,"t":"2026-10-14T18:15:00Z","v":28601,"vw":4.093009},{"c":4.085,"h":4.1,"l":4.0811,"n":69,"o":4.1,"t":"2026-10-14T18:30:00Z","v":8703,"vw":4.08979},{"c":4.085,"h":4.09,"l":4.085,"n":11,"o":4.09,"t":"2026-10-14T18:45:00Z","v":1066,"vw":4.08875},{"c":4.085,"h":4.09,"l":4.08,"n":39,"o":4.085,"t":"2026-10-14T19:00:00Z","v":4941,"vw":4.084637},{"c":4.085,"h":4.095,"l":4.08,"n":127,"o":4.085,"t":"2026-10-14T19:15:00Z","v":23258,"vw":4.088859},{"c":4.075,"h":4.085,"l":4.07,"n":203,"o":4.085,"t":"2026-10-14T19:30:00Z","v":39809,"vw":4.078223},{"c":4.08,"h":4.09,"l":4.07,"n":527,"o":4.075,"t":"2026-10-14T19:45:00Z","v":58560,"vw":4.0768},{"c":4.0922,"h":4.0922,"l":4.08,"n":13,"o":4.08,"t":"2026-10-14T20:00:00Z","v":28490,"vw":4.081414},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-14T21:00:00Z","v":1000,"vw":4.02},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-14T22:30:00Z","v":300,"vw":4.08},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-15T10:45:00Z","v":200,"vw":4.14},{"c":4.0676,"h":4.0676,"l":4.0676,"n":1,"o":4.0676,"t":"2026-10-15T11:00:00Z","v":250,"vw":4.0676},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-15T12:30:00Z","v":1000,"vw":4.08},{"c":4.125,"h":4.1295,"l":4.0618,"n":271,"o":4.08,"t":"2026-10-15T13:30:00Z","v":109267,"vw":4.10599},{"c":4.135,"h":4.14,"l":4.125,"n":187,"o":4.125,"t":"2026-10-15T13:45:00Z","v":48680,"vw":4.132255},{"c":4.1476,"h":4.15,"l":4.1321,"n":144,"o":4.135,"t":"2026-10-15T14:00:00Z","v":26065,"vw":4.140425},{"c":4.145,"h":4.1688,"l":4.1418,"n":290,"o":4.15,"t":"2026-10-15T14:15:00Z","v":81162,"vw":4.150642},{"c":4.13,"h":4.145,"l":4.12,"n":354,"o":4.145,"t":"2026-10-15T14:30:00Z","v":78032,"vw":4.129834},{"c":4.165,"h":4.17,"l":4.125,"n":286,"o":4.13,"t":"2026-10-15T14:45:00Z","v":70879,"vw":4.145461},{"c":4.155,"h":4.175,"l":4.155,"n":207,"o":4.165,"t":"2026-10-15T15:00:00Z","v":26775,"vw":4.170567},{"c":4.145,"h":4.16,"l":4.14,"n":116,"o":4.15,"t":"2026-10-15T15:15:00Z","v":16340,"vw":4.149972},{"c":4.125,"h":4.14,"l":4.115,"n":113,"o":4.14,"t":"2026-10-15T15:30:00Z","v":24473,"vw":4.12964},{"c":4.145,"h":4.15,"l":4.125,"n":110,"o":4.125,"t":"2026-10-15T15:45:00Z","v":23412,"vw":4.140986},{"c":4.16,"h":4.165,"l":4.1423,"n":120,"o":4.145,"t":"2026-10-15T16:00:00Z","v":34938,"vw":4.153969},{"c":4.17,"h":4.17,"l":4.16,"n":32,"o":4.165,"t":"2026-10-15T16:15:00Z","v":3616,"vw":4.165254},{"c":4.185,"h":4.19,"l":4.1602,"n":93,"o":4.1602,"t":"2026-10-15T16:30:00Z","v":31770,"vw":4.170137},{"c":4.185,"h":4.186,"l":4.175,"n":103,"o":4.18,"t":"2026-10-15T16:45:00Z","v":20444,"vw":4.180746},{"c":4.195,"h":4.21,"l":4.185,"n":309,"o":4.185,"t":"2026-10-15T17:00:00Z","v":79530,"vw":4.195605},{"c":4.195,"h":4.1963,"l":4.19,"n":42,"o":4.195,"t":"2026-10-15T17:15:00Z","v":2993,"vw":4.194486},{"c":4.195,"h":4.2,"l":4.19,"n":75,"o":4.195,"t":"2026-10-15T17:30:00Z","v":9631,"vw":4.194205},{"c":4.185,"h":4.195,"l":4.18,"n":75,"o":4.19,"t":"2026-10-15T17:45:00Z","v":17141,"vw":4.183168},{"c":4.175,"h":4.19,"l":4.175,"n":121,"o":4.19,"t":"2026-10-15T18:00:00Z","v":16408,"vw":4.183564},{"c":4.185,"h":4.185,"l":4.17,"n":113,"o":4.175,"t":"2026-10-15T18:15:00Z","v":18104,"vw":4.178188},{"c":4.18,"h":4.185,"l":4.17,"n":61,"o":4.185,"t":"2026-10-15T18:30:00Z","v":7085,"vw":4.179158},{"c":4.175,"h":4.18,"l":4.17,"n":33,"o":4.175,"t":"2026-10-15T18:45:00Z","v":2190,"vw":4.175},{"c":4.175,"h":4.18,"l":4.17,"n":79,"o":4.18,"t":"2026-10-15T19:00:00Z","v":9273,"vw":4.175678},{"c":4.185,"h":4.19,"l":4.165,"n":188,"o":4.18,"t":"2026-10-15T19:15:00Z","v":42509,"vw":4.175598},{"c":4.185,"h":4.19,"l":4.175,"n":163,"o":4.185,"t":"2026-10-15T19:30:00Z","v":46404,"vw":4.184067},{"c":4.235,"h":4.24,"l":4.185,"n":567,"o":4.185,"t":"2026-10-15T19:45:00Z","v":140599,"vw":4.213719},{"c":4.22,"h":4.23,"l":4.21,"n":18,"o":4.22,"t":"2026-10-15T20:00:00Z","v":51969,"vw":4.220058},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-15T23:30:00Z","v":200,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-16T13:00:00Z","v":1002,"vw":4.23},{"c":4.18,"h":4.24,"l":4.15,"n":432,"o":4.23,"t":"2026-10-16T13:30:00Z","v":26830,"vw":4.193348},{"c":4.18,"h":4.2,"l":4.17,"n":95,"o":4.18,"t":"2026-10-16T13:45:00Z","v":13866,"vw":4.188946},{"c":4.195,"h":4.195,"l":4.18,"n":85,"o":4.185,"t":"2026-10-16T14:00:00Z","v":6045,"vw":4.190004},{"c":4.185,"h":4.19,"l":4.165,"n":178,"o":4.19,"t":"2026-10-16T14:15:00Z","v":22748,"vw":4.17782},{"c":4.175,"h":4.185,"l":4.17,"n":86,"o":4.185,"t":"2026-10-16T14:30:00Z","v":13893,"vw":4.180826},{"c":4.17,"h":4.175,"l":4.165,"n":115,"o":4.175,"t":"2026-10-16T14:45:00Z","v":19243,"vw":4.170724},{"c":4.185,"h":4.185,"l":4.17,"n":133,"o":4.17,"t":"2026-10-16T15:00:00Z","v":26704,"vw":4.17833},{"c":4.1803,"h":4.185,"l":4.175,"n":76,"o":4.185,"t":"2026-10-16T15:15:00Z","v":8795,"vw":4.179959},{"c":4.18,"h":4.1888,"l":4.18,"n":12,"o":4.1888,"t":"2026-10-16T15:30:00Z","v":651,"vw":4.185485},{"c":4.17,"h":4.182,"l":4.17,"n":78,"o":4.18,"t":"2026-10-16T15:45:00Z","v":13046,"vw":4.179894},{"c":4.17,"h":4.1799,"l":4.16,"n":61,"o":4.17,"t":"2026-10-16T16:00:00Z","v":5434,"vw":4.171755},{"c":4.1701,"h":4.175,"l":4.16,"n":75,"o":4.175,"t":"2026-10-16T16:15:00Z","v":15140,"vw":4.167406},{"c":4.165,"h":4.175,"l":4.16,"n":55,"o":4.17,"t":"2026-10-16T16:30:00Z","v":7237,"vw":4.169598},{"c":4.16,"h":4.165,"l":4.15,"n":73,"o":4.165,"t":"2026-10-16T16:45:00Z","v":15014,"vw":4.156389},{"c":4.161,"h":4.17,"l":4.145,"n":315,"o":4.16,"t":"2026-10-16T17:00:00Z","v":68754,"vw":4.155533},{"c":4.16,"h":4.17,"l":4.155,"n":96,"o":4.16,"t":"2026-10-16T17:15:00Z","v":15731,"vw":4.162545},{"c":4.165,"h":4.17,"l":4.16,"n":39,"o":4.16,"t":"2026-10-16T17:30:00Z","v":9173,"vw":4.164438},{"c":4.15,"h":4.165,"l":4.15,"n":165,"o":4.165,"t":"2026-10-16T17:45:00Z","v":56903,"vw":4.154171},{"c":4.155,"h":4.16,"l":4.145,"n":91,"o":4.1588,"t":"2026-10-16T18:00:00Z","v":11906,"vw":4.150362},{"c":4.15,"h":4.155,"l":4.145,"n":120,"o":4.15,"t":"2026-10-16T18:15:00Z","v":21394,"vw":4.150917},{"c":4.15,"h":4.155,"l":4.145,"n":318,"o":4.1515,"t":"2026-10-16T18:30:00Z","v":59938,"vw":4.149581},{"c":4.155,"h":4.16,"l":4.14,"n":457,"o":4.155,"t":"2026-10-16T18:45:00Z","v":97391,"vw":4.151873},{"c":4.1671,"h":4.17,"l":4.15,"n":88,"o":4.16,"t":"2026-10-16T19:00:00Z","v":12703,"vw":4.161824},{"c":4.155,"h":4.1685,"l":4.15,"n":247,"o":4.165,"t":"2026-10-16T19:15:00Z","v":126577,"vw":4.159043},{"c":4.145,"h":4.16,"l":4.14,"n":162,"o":4.1599,"t":"2026-10-16T19:30:00Z","v":20037,"vw":4.151205},{"c":4.175,"h":4.175,"l":4.135,"n":698,"o":4.145,"t":"2026-10-16T19:45:00Z","v":110970,"vw":4.157545},{"c":4.16,"h":4.16,"l":4.16,"n":8,"o":4.16,"t":"2026-10-16T20:00:00Z","v":40931,"vw":4.16},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-19T12:30:00Z","v":953,"vw":4.2},{"c":4.1223,"h":4.15,"l":4.0653,"n":205,"o":4.15,"t":"2026-10-19T13:30:00Z","v":37825,"vw":4.113379},{"c":4.12,"h":4.13,"l":4.115,"n":79,"o":4.13,"t":"2026-10-19T13:45:00Z","v":4577,"vw":4.121598},{"c":4.115,"h":4.125,"l":4.1,"n":178,"o":4.12,"t":"2026-10-19T14:00:00Z","v":31481,"vw":4.113658},{"c":4.1165,"h":4.13,"l":4.105,"n":108,"o":4.1189,"t":"2026-10-19T14:15:00Z","v":18656,"vw":4.115372},{"c":4.105,"h":4.12,"l":4.105,"n":214,"o":4.115,"t":"2026-10-19T14:30:00Z","v":35571,"vw":4.114164},{"c":4.1101,"h":4.115,"l":4.1,"n":132,"o":4.105,"t":"2026-10-19T14:45:00Z","v":18732,"vw":4.107856},{"c":4.115,"h":4.125,"l":4.11,"n":65,"o":4.115,"t":"2026-10-19T15:00:00Z","v":6681,"vw":4.117107},{"c":4.125,"h":4.13,"l":4.11,"n":88,"o":4.115,"t":"2026-10-19T15:15:00Z","v":17236,"vw":4.125842},{"c":4.11,"h":4.1288,"l":4.11,"n":56,"o":4.12,"t":"2026-10-19T15:30:00Z","v":3882,"vw":4.117528},{"c":4.1212,"h":4.125,"l":4.11,"n":79,"o":4.11,"t":"2026-10-19T15:45:00Z","v":8121,"vw":4.122095},{"c":4.115,"h":4.1292,"l":4.11,"n":45,"o":4.125,"t":"2026-10-19T16:00:00Z","v":10257,"vw":4.124365},{"c":4.125,"h":4.129,"l":4.115,"n":68,"o":4.115,"t":"2026-10-19T16:15:00Z","v":15055,"vw":4.124021},{"c":4.12,"h":4.125,"l":4.11,"n":111,"o":4.125,"t":"2026-10-19T16:30:00Z","v":28771,"vw":4.119987},{"c":4.115,"h":4.1201,"l":4.11,"n":61,"o":4.11,"t":"2026-10-19T16:45:00Z","v":7621,"vw":4.118542},{"c":4.12,"h":4.13,"l":4.1198,"n":48,"o":4.1198,"t":"2026-10-19T17:00:00Z","v":14837,"vw":4.120399},{"c":4.12,"h":4.13,"l":4.12,"n":108,"o":4.12,"t":"2026-10-19T17:15:00Z","v":24240,"vw":4.127625},{"c":4.1301,"h":4.14,"l":4.125,"n":57,"o":4.125,"t":"2026-10-19T17:30:00Z","v":20549,"vw":4.133097},{"c":4.1298,"h":4.135,"l":4.12,"n":52,"o":4.135,"t":"2026-10-19T17:45:00Z","v":12696,"vw":4.131242},{"c":4.125,"h":4.125,"l":4.12,"n":28,"o":4.125,"t":"2026-10-19T18:00:00Z","v":10175,"vw":4.121905},{"c":4.135,"h":4.135,"l":4.125,"n":53,"o":4.125,"t":"2026-10-19T18:15:00Z","v":12334,"vw":4.128581},{"c":4.13,"h":4.135,"l":4.12,"n":117,"o":4.13,"t":"2026-10-19T18:30:00Z","v":34710,"vw":4.124663},{"c":4.135,"h":4.135,"l":4.125,"n":58,"o":4.135,"t":"2026-10-19T18:45:00Z","v":16867,"vw":4.13213},{"c":4.125,"h":4.14,"l":4.125,"n":62,"o":4.1302,"t":"2026-10-19T19:00:00Z","v":5350,"vw":4.129825},{"c":4.125,"h":4.13,"l":4.1202,"n":68,"o":4.125,"t":"2026-10-19T19:15:00Z","v":8454,"vw":4.125094},{"c":4.125,"h":4.125,"l":4.115,"n":191,"o":4.125,"t":"2026-10-19T19:30:00Z","v":42090,"vw":4.118914},{"c":4.12,"h":4.13,"l":4.105,"n":570,"o":4.125,"t":"2026-10-19T19:45:00Z","v":124156,"vw":4.116923},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-19T20:00:00Z","v":41807,"vw":4.11},{"c":4.14,"h":4.15,"l":4.1,"n":269,"o":4.1,"t":"2026-10-20T13:30:00Z","v":47332,"vw":4.118349},{"c":4.145,"h":4.16,"l":4.14,"n":102,"o":4.15,"t":"2026-10-20T13:45:00Z","v":7128,"vw":4.146779},{"c":4.135,"h":4.145,"l":4.13,"n":106,"o":4.145,"t":"2026-10-20T14:00:00Z","v":6754,"vw":4.135939},{"c":4.155,"h":4.16,"l":4.135,"n":112,"o":4.135,"t":"2026-10-20T14:15:00Z","v":11182,"vw":4.145846},{"c":4.165,"h":4.17,"l":4.155,"n":95,"o":4.16,"t":"2026-10-20T14:30:00Z","v":15974,"vw":4.159586},{"c":4.175,"h":4.175,"l":4.1601,"n":58,"o":4.17,"t":"2026-10-20T14:45:00Z","v":8665,"vw":4.166805},{"c":4.155,"h":4.17,"l":4.155,"n":79,"o":4.17,"t":"2026-10-20T15:00:00Z","v":11573,"vw":4.163897},{"c":4.155,"h":4.17,"l":4.155,"n":102,"o":4.155,"t":"2026-10-20T15:15:00Z","v":13605,"vw":4.159452},{"c":4.1512,"h":4.155,"l":4.145,"n":95,"o":4.1506,"t":"2026-10-20T15:30:00Z","v":11390,"vw":4.150138},{"c":4.145,"h":4.16,"l":4.145,"n":57,"o":4.155,"t":"2026-10-20T15:45:00Z","v":4656,"vw":4.14851},{"c":4.14,"h":4.145,"l":4.14,"n":28,"o":4.14,"t":"2026-10-20T16:00:00Z","v":1833,"vw":4.142117},{"c":4.15,"h":4.15,"l":4.14,"n":98,"o":4.145,"t":"2026-10-20T16:15:00Z","v":8915,"vw":4.144551},{"c":4.15,"h":4.155,"l":4.15,"n":32,"o":4.155,"t":"2026-10-20T16:30:00Z","v":4743,"vw":4.150483},{"c":4.1412,"h":4.1565,"l":4.1412,"n":43,"o":4.1565,"t":"2026-10-20T16:45:00Z","v":4781,"vw":4.147858},{"c":4.145,"h":4.15,"l":4.14,"n":74,"o":4.145,"t":"2026-10-20T17:00:00Z","v":14870,"vw":4.147759},{"c":4.1412,"h":4.15,"l":4.14,"n":40,"o":4.15,"t":"2026-10-20T17:15:00Z","v":7062,"vw":4.141928},{"c":4.145,"h":4.145,"l":4.135,"n":55,"o":4.145,"t":"2026-10-20T17:30:00Z","v":4927,"vw":4.139097},{"c":4.1488,"h":4.15,"l":4.14,"n":32,"o":4.145,"t":"2026-10-20T17:45:00Z","v":5406,"vw":4.144662},{"c":4.135,"h":4.15,"l":4.135,"n":125,"o":4.145,"t":"2026-10-20T18:00:00Z","v":20194,"vw":4.139715},{"c":4.11,"h":4.135,"l":4.105,"n":243,"o":4.135,"t":"2026-10-20T18:15:00Z","v":56574,"vw":4.127868},{"c":4.115,"h":4.115,"l":4.11,"n":76,"o":4.11,"t":"2026-10-20T18:30:00Z","v":11120,"vw":4.111425},{"c":4.11,"h":4.115,"l":4.105,"n":273,"o":4.115,"t":"2026-10-20T18:45:00Z","v":39311,"vw":4.110675},{"c":4.115,"h":4.1194,"l":4.11,"n":63,"o":4.11,"t":"2026-10-20T19:00:00Z","v":12824,"vw":4.113914},{"c":4.11,"h":4.115,"l":4.105,"n":148,"o":4.115,"t":"2026-10-20T19:15:00Z","v":36187,"vw":4.106988},{"c":4.115,"h":4.115,"l":4.085,"n":345,"o":4.105,"t":"2026-10-20T19:30:00Z","v":68847,"vw":4.100453},{"c":4.095,"h":4.12,"l":4.08,"n":551,"o":4.115,"t":"2026-10-20T19:45:00Z","v":101243,"vw":4.098266},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-10-20T20:00:00Z","v":32244,"vw":4.09},{"c":4.1968,"h":4.1968,"l":4.1968,"n":1,"o":4.1968,"t":"2026-10-21T13:00:00Z","v":525,"vw":4.1968},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-10-21T13:15:00Z","v":2304,"vw":4.09},{"c":4.075,"h":4.105,"l":4.06,"n":124,"o":4.09,"t":"2026-10-21T13:30:00Z","v":21345,"vw":4.081941},{"c":4.075,"h":4.075,"l":4.065,"n":78,"o":4.07,"t":"2026-10-21T13:45:00Z","v":8152,"vw":4.06869},{"c":4.05,"h":4.0717,"l":4.035,"n":472,"o":4.07,"t":"2026-10-21T14:00:00Z","v":105347,"vw":4.046797},{"c":4.045,"h":4.0599,"l":4.045,"n":65,"o":4.05,"t":"2026-10-21T14:15:00Z","v":14839,"vw":4.050514},{"c":4.05,"h":4.0599,"l":4.045,"n":57,"o":4.045,"t":"2026-10-21T14:30:00Z","v":6601,"vw":4.050918},{"c":4.055,"h":4.06,"l":4.04,"n":66,"o":4.06,"t":"2026-10-21T14:45:00Z","v":8758,"vw":4.050925},{"c":4.055,"h":4.055,"l":4.0403,"n":38,"o":4.05,"t":"2026-10-21T15:00:00Z","v":8143,"vw":4.047222},{"c":4.055,"h":4.055,"l":4.0424,"n":50,"o":4.05,"t":"2026-10-21T15:15:00Z","v":11506,"vw":4.047433},{"c":4.055,"h":4.06,"l":4.055,"n":30,"o":4.055,"t":"2026-10-21T15:30:00Z","v":2925,"vw":4.057325},{"c":4.06,"h":4.065,"l":4.05,"n":64,"o":4.055,"t":"2026-10-21T15:45:00Z","v":7690,"vw":4.057525},{"c":4.06,"h":4.06,"l":4.055,"n":28,"o":4.055,"t":"2026-10-21T16:00:00Z","v":4690,"vw":4.057628},{"c":4.085,"h":4.09,"l":4.061,"n":143,"o":4.065,"t":"2026-10-21T16:15:00Z","v":49315,"vw":4.084395},{"c":4.095,"h":4.105,"l":4.08,"n":74,"o":4.085,"t":"2026-10-21T16:30:00Z","v":9080,"vw":4.097209},{"c":4.075,"h":4.095,"l":4.075,"n":111,"o":4.095,"t":"2026-10-21T16:45:00Z","v":31100,"vw":4.088859},{"c":4.075,"h":4.085,"l":4.07,"n":65,"o":4.075,"t":"2026-10-21T17:00:00Z","v":9115,"vw":4.078759},{"c":4.075,"h":4.08,"l":4.07,"n":27,"o":4.075,"t":"2026-10-21T17:15:00Z","v":3313,"vw":4.074666},{"c":4.07,"h":4.08,"l":4.07,"n":26,"o":4.075,"t":"2026-10-21T17:30:00Z","v":3600,"vw":4.07452},{"c":4.075,"h":4.085,"l":4.07,"n":123,"o":4.075,"t":"2026-10-21T17:45:00Z","v":33625,"vw":4.07515},{"c":4.08,"h":4.08,"l":4.07,"n":59,"o":4.07,"t":"2026-10-21T18:00:00Z","v":4989,"vw":4.078087},{"c":4.075,"h":4.08,"l":4.07,"n":123,"o":4.08,"t":"2026-10-21T18:15:00Z","v":22994,"vw":4.071263},{"c":4.07,"h":4.078,"l":4.07,"n":32,"o":4.07,"t":"2026-10-21T18:30:00Z","v":4676,"vw":4.076344},{"c":4.06,"h":4.07,"l":4.06,"n":155,"o":4.07,"t":"2026-10-21T18:45:00Z","v":21661,"vw":4.066115},{"c":4.06,"h":4.06,"l":4.0513,"n":94,"o":4.055,"t":"2026-10-21T19:00:00Z","v":9231,"vw":4.058846},{"c":4.0602,"h":4.066,"l":4.055,"n":103,"o":4.06,"t":"2026-10-21T19:15:00Z","v":17613,"vw":4.060465},{"c":4.065,"h":4.065,"l":4.0588,"n":116,"o":4.06,"t":"2026-10-21T19:30:00Z","v":15932,"vw":4.060907},{"c":4.065,"h":4.07,"l":4.06,"n":326,"o":4.065,"t":"2026-10-21T19:45:00Z","v":55370,"vw":4.063474},{"c":4.06,"h":4.06,"l":4.06,"n":23,"o":4.06,"t":"2026-10-21T20:00:00Z","v":42948,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-22T11:00:00Z","v":207,"vw":4.06},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-22T11:15:00Z","v":6002,"vw":4.05},{"c":4.1,"h":4.1,"l":4.022,"n":88,"o":4.06,"t":"2026-10-22T13:30:00Z","v":9493,"vw":4.067332},{"c":4.115,"h":4.115,"l":4.0901,"n":50,"o":4.1,"t":"2026-10-22T13:45:00Z","v":38511,"vw":4.101916},{"c":4.125,"h":4.135,"l":4.115,"n":63,"o":4.12,"t":"2026-10-22T14:00:00Z","v":8582,"vw":4.122676},{"c":4.105,"h":4.125,"l":4.1,"n":131,"o":4.125,"t":"2026-10-22T14:15:00Z","v":21426,"vw":4.109144},{"c":4.095,"h":4.11,"l":4.09,"n":104,"o":4.11,"t":"2026-10-22T14:30:00Z","v":10653,"vw":4.101223},{"c":4.1,"h":4.105,"l":4.09,"n":83,"o":4.1,"t":"2026-10-22T14:45:00Z","v":16849,"vw":4.098204},{"c":4.1,"h":4.1,"l":4.09,"n":56,"o":4.1,"t":"2026-10-22T15:00:00Z","v":6713,"vw":4.092639},{"c":4.085,"h":4.0906,"l":4.08,"n":40,"o":4.0906,"t":"2026-10-22T15:15:00Z","v":6991,"vw":4.088856},{"c":4.09,"h":4.095,"l":4.085,"n":77,"o":4.085,"t":"2026-10-22T15:30:00Z","v":11794,"vw":4.090024},{"c":4.0988,"h":4.0988,"l":4.085,"n":33,"o":4.085,"t":"2026-10-22T15:45:00Z","v":2674,"vw":4.092481},{"c":4.085,"h":4.105,"l":4.085,"n":80,"o":4.0989,"t":"2026-10-22T16:00:00Z","v":9371,"vw":4.097407},{"c":4.09,"h":4.095,"l":4.085,"n":50,"o":4.09,"t":"2026-10-22T16:15:00Z","v":7233,"vw":4.09097},{"c":4.09,"h":4.095,"l":4.09,"n":72,"o":4.095,"t":"2026-10-22T16:30:00Z","v":9833,"vw":4.090203},{"c":4.085,"h":4.085,"l":4.075,"n":116,"o":4.085,"t":"2026-10-22T16:45:00Z","v":14445,"vw":4.080474},{"c":4.075,"h":4.085,"l":4.07,"n":34,"o":4.085,"t":"2026-10-22T17:00:00Z","v":3570,"vw":4.07988},{"c":4.075,"h":4.0788,"l":4.07,"n":30,"o":4.0709,"t":"2026-10-22T17:15:00Z","v":4697,"vw":4.073133},{"c":4.0888,"h":4.095,"l":4.07,"n":97,"o":4.075,"t":"2026-10-22T17:30:00Z","v":14267,"vw":4.083975},{"c":4.085,"h":4.085,"l":4.08,"n":36,"o":4.0801,"t":"2026-10-22T17:45:00Z","v":4150,"vw":4.080626},{"c":4.085,"h":4.085,"l":4.08,"n":21,"o":4.08,"t":"2026-10-22T18:00:00Z","v":3840,"vw":4.08274},{"c":4.09,"h":4.095,"l":4.085,"n":111,"o":4.09,"t":"2026-10-22T18:15:00Z","v":15430,"vw":4.090035},{"c":4.095,"h":4.095,"l":4.09,"n":22,"o":4.095,"t":"2026-10-22T18:30:00Z","v":3165,"vw":4.091018},{"c":4.095,"h":4.0988,"l":4.09,"n":5,"o":4.09,"t":"2026-10-22T18:45:00Z","v":510,"vw":4.095531},{"c":4.095,"h":4.1,"l":4.095,"n":21,"o":4.095,"t":"2026-10-22T19:00:00Z","v":1916,"vw":4.095559},{"c":4.09,"h":4.0988,"l":4.09,"n":34,"o":4.095,"t":"2026-10-22T19:15:00Z","v":6549,"vw":4.094376},{"c":4.11,"h":4.115,"l":4.09,"n":126,"o":4.095,"t":"2026-10-22T19:30:00Z","v":39196,"vw":4.103668},{"c":4.1,"h":4.11,"l":4.095,"n":436,"o":4.1001,"t":"2026-10-22T19:45:00Z","v":62096,"vw":4.101586},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T20:00:00Z","v":24653,"vw":4.11}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.02900799195203745,"strike":4.994354940912623,"iv":0.35420452446428435,"gamma":0.3030301753756631,"theta":-0.0009234346778217216,"vega":0.0028108897821620196,"rho":0.0005450348822674785,"breakevenPct":22.222942405466195},{"delta":0.15,"premium":0.14227113902708574,"strike":4.834829381651992,"iv":0.42174090743565396,"gamma":0.2891829870726602,"theta":-0.0011333777776821768,"vega":0.002836447520985812,"rho":0.0006921773782411038,"breakevenPct":21.09733626956393},{"delta":0.2,"premium":0.2555342861021341,"strike":4.675303822391361,"iv":0.4892772904070236,"gamma":0.27533579876965725,"theta":-0.0013433208775426317,"vega":0.0028620052598096043,"rho":0.0008393198742147292,"breakevenPct":19.971730133661666},{"delta":0.25,"premium":0.3687974331771824,"strike":4.515778263130729,"iv":0.5568136733783932,"gamma":0.2614886104666543,"theta":-0.0015532639774030869,"vega":0.002887562998633397,"rho":0.0009864623701883544,"breakevenPct":18.8461239977594},{"delta":0.3,"premium":0.4820605802522307,"strike":4.356252703870098,"iv":0.6243500563497628,"gamma":0.24764142216365134,"theta":-0.001763207077263542,"vega":0.0029131207374571894,"rho":0.00113360486616198,"breakevenPct":17.720517861857132},{"delta":0.35,"premium":0.595323727327279,"strike":4.196727144609467,"iv":0.6918864393211324,"gamma":0.2337942338606484,"theta":-0.001973150177123997,"vega":0.002938678476280982,"rho":0.0012807473621356052,"breakevenPct":16.594911725954866},{"delta":0.4,"premium":0.7085868744023274,"strike":4.037201585348835,"iv":0.759422822292502,"gamma":0.21994704555764544,"theta":-0.0021830932769844524,"vega":0.0029642362151047746,"rho":0.0014278898581092307,"breakevenPct":15.469305590052599},{"delta":0.45,"premium":0.8218500214773756,"strike":3.8776760260882037,"iv":0.8269592052638716,"gamma":0.2060998572546425,"theta":-0.002393036376844907,"vega":0.002989793953928567,"rho":0.001575032354082856,"breakevenPct":14.343699454150334},{"delta":0.5,"premium":0.935113168552424,"strike":3.7181504668275718,"iv":0.8944955882352412,"gamma":0.19225266895163956,"theta":-0.0026029794767053623,"vega":0.0030153516927523597,"rho":0.0017221748500564813,"breakevenPct":13.218093318248068},{"delta":0.55,"premium":1.0483763156274724,"strike":3.5586249075669407,"iv":0.9620319712066109,"gamma":0.1784054806486366,"theta":-0.0028129225765658175,"vega":0.003040909431576152,"rho":0.0018693173460301068,"breakevenPct":12.092487182345801},{"delta":0.6,"premium":1.1616394627025206,"strike":3.3990993483063088,"iv":1.0295683541779805,"gamma":0.16455829234563363,"theta":-0.0030228656764262726,"vega":0.0030664671703999444,"rho":0.0020164598420037323,"breakevenPct":10.966881046443534},{"delta":0.65,"premium":1.274902609777569,"strike":3.2395737890456777,"iv":1.0971047371493503,"gamma":0.1507111040426307,"theta":-0.003232808776286728,"vega":0.003092024909223737,"rho":0.0021636023379773576,"breakevenPct":9.841274910541268},{"delta":0.7,"premium":1.388165756852617,"strike":3.0800482297850467,"iv":1.1646411201207194,"gamma":0.1368639157396278,"theta":-0.003442751876147182,"vega":0.0031175826480475295,"rho":0.002310744833950982,"breakevenPct":8.715668774639006},{"delta":0.75,"premium":1.5014289039276654,"strike":2.920522670524415,"iv":1.2321775030920892,"gamma":0.12301672743662481,"theta":-0.0036526949760076377,"vega":0.003143140386871322,"rho":0.002457887329924608,"breakevenPct":7.590062638736738},{"delta":0.8,"premium":1.6146920510027138,"strike":2.7609971112637837,"iv":1.2997138860634587,"gamma":0.10916953913362185,"theta":-0.003862638075868093,"vega":0.0031686981256951146,"rho":0.0026050298258982335,"breakevenPct":6.464456502834471},{"delta":0.85,"premium":1.727955198077762,"strike":2.601471552003152,"iv":1.3672502690348285,"gamma":0.09532235083061891,"theta":-0.0040725811757285485,"vega":0.003194255864518907,"rho":0.002752172321871859,"breakevenPct":5.338850366932206}],"put":[{"delta":0.2,"premium":0.6382164048029867,"strike":2.908087449306956,"iv":1.9407025764905588,"gamma":0.0771214205110935,"theta":-0.006412511616630354,"vega":0.003886291056320718,"rho":-0.0023052342173985577,"breakevenPct":44.771994050998316},{"delta":0.25,"premium":0.9021588070364954,"strike":3.317300476025574,"iv":1.9012592651233167,"gamma":0.0816208039461391,"theta":-0.00635771929620542,"vega":0.003988276443470631,"rho":-0.003042537679670116,"breakevenPct":41.237428978367916},{"delta":0.3,"premium":1.1661012092700043,"strike":3.7265135027441927,"iv":1.8618159537560746,"gamma":0.08612018738118472,"theta":-0.006302926975780486,"vega":0.004090261830620544,"rho":-0.0037798411419416754,"breakevenPct":37.702863905737516},{"delta":0.35,"premium":1.4300436115035127,"strike":4.1357265294628105,"iv":1.8223726423888327,"gamma":0.09061957081623034,"theta":-0.006248134655355553,"vega":0.0041922472177704576,"rho":-0.004517144604213233,"breakevenPct":34.168298833107116},{"delta":0.4,"premium":1.6939860137370217,"strike":4.544939556181429,"iv":1.7829293310215906,"gamma":0.09511895425127596,"theta":-0.006193342334930618,"vega":0.004294232604920371,"rho":-0.005254448066484793,"breakevenPct":30.633733760476712},{"delta":0.45,"premium":1.9579284159705304,"strike":4.954152582900047,"iv":1.7434860196543485,"gamma":0.09961833768632158,"theta":-0.006138550014505684,"vega":0.004396217992070284,"rho":-0.005991751528756351,"breakevenPct":27.099168687846312},{"delta":0.5,"premium":2.221870818204039,"strike":5.363365609618666,"iv":1.7040427082871066,"gamma":0.10411772112136719,"theta":-0.006083757694080751,"vega":0.004498203379220197,"rho":-0.00672905499102791,"breakevenPct":23.564603615215912},{"delta":0.55,"premium":2.485813220437548,"strike":5.772578636337284,"iv":1.6645993969198645,"gamma":0.10861710455641282,"theta":-0.006028965373655817,"vega":0.00460018876637011,"rho":-0.007466358453299469,"breakevenPct":20.03003854258551},{"delta":0.6,"premium":2.7497556226710564,"strike":6.181791663055902,"iv":1.6251560855526224,"gamma":0.11311648799145843,"theta":-0.005974173053230883,"vega":0.004702174153520023,"rho":-0.008203661915571028,"breakevenPct":16.49547346995511},{"delta":0.65,"premium":3.0136980249045653,"strike":6.59100468977452,"iv":1.5857127741853803,"gamma":0.11761587142650404,"theta":-0.005919380732805949,"vega":0.0048041595406699365,"rho":-0.008940965377842587,"breakevenPct":12.960908397324708},{"delta":0.7,"premium":3.277640427138074,"strike":7.000217716493138,"iv":1.5462694628181384,"gamma":0.12211525486154966,"theta":-0.005864588412381015,"vega":0.004906144927819849,"rho":-0.009678268840114145,"breakevenPct":9.426343324694315},{"delta":0.75,"premium":3.541582829371583,"strike":7.4094307432117565,"iv":1.5068261514508963,"gamma":0.12661463829659528,"theta":-0.0058097960919560815,"vega":0.0050081303149697625,"rho":-0.010415572302385705,"breakevenPct":5.891778252063915}]},"raw":{"call":[{"delta":0.1,"premium":0.02900799195203745,"strike":4.994354940912623,"iv":0.35420452446428435,"gamma":0.3030301753756631,"theta":-0.0009234346778217216,"vega":0.0028108897821620196,"rho":0.0005450348822674785,"breakevenPct":22.222942405466195},{"delta":0.15,"premium":0.14227113902708574,"strike":4.834829381651992,"iv":0.42174090743565396,"gamma":0.2891829870726602,"theta":-0.0011333777776821768,"vega":0.002836447520985812,"rho":0.0006921773782411038,"breakevenPct":21.09733626956393},{"delta":0.2,"premium":0.2555342861021341,"strike":4.675303822391361,"iv":0.4892772904070236,"gamma":0.27533579876965725,"theta":-0.0013433208775426317,"vega":0.0028620052598096043,"rho":0.0008393198742147292,"breakevenPct":19.971730133661666},{"delta":0.25,"premium":0.3687974331771824,"strike":4.515778263130729,"iv":0.5568136733783932,"gamma":0.2614886104666543,"theta":-0.0015532639774030869,"vega":0.002887562998633397,"rho":0.0009864623701883544,"breakevenPct":18.8461239977594},{"delta":0.3,"premium":0.4820605802522307,"strike":4.356252703870098,"iv":0.6243500563497628,"gamma":0.24764142216365134,"theta":-0.001763207077263542,"vega":0.0029131207374571894,"rho":0.00113360486616198,"breakevenPct":17.720517861857132},{"delta":0.35,"premium":0.595323727327279,"strike":4.196727144609467,"iv":0.6918864393211324,"gamma":0.2337942338606484,"theta":-0.001973150177123997,"vega":0.002938678476280982,"rho":0.0012807473621356052,"breakevenPct":16.594911725954866},{"delta":0.4,"premium":0.7085868744023274,"strike":4.037201585348835,"iv":0.759422822292502,"gamma":0.21994704555764544,"theta":-0.0021830932769844524,"vega":0.0029642362151047746,"rho":0.0014278898581092307,"breakevenPct":15.469305590052599},{"delta":0.45,"premium":0.8218500214773756,"strike":3.8776760260882037,"iv":0.8269592052638716,"gamma":0.2060998572546425,"theta":-0.002393036376844907,"vega":0.002989793953928567,"rho":0.001575032354082856,"breakevenPct":14.343699454150334},{"delta":0.5,"premium":0.935113168552424,"strike":3.7181504668275718,"iv":0.8944955882352412,"gamma":0.19225266895163956,"theta":-0.0026029794767053623,"vega":0.0030153516927523597,"rho":0.0017221748500564813,"breakevenPct":13.218093318248068},{"delta":0.55,"premium":1.0483763156274724,"strike":3.5586249075669407,"iv":0.9620319712066109,"gamma":0.1784054806486366,"theta":-0.0028129225765658175,"vega":0.003040909431576152,"rho":0.0018693173460301068,"breakevenPct":12.092487182345801},{"delta":0.6,"premium":1.1616394627025206,"strike":3.3990993483063088,"iv":1.0295683541779805,"gamma":0.16455829234563363,"theta":-0.0030228656764262726,"vega":0.0030664671703999444,"rho":0.0020164598420037323,"breakevenPct":10.966881046443534},{"delta":0.65,"premium":1.274902609777569,"strike":3.2395737890456777,"iv":1.0971047371493503,"gamma":0.1507111040426307,"theta":-0.003232808776286728,"vega":0.003092024909223737,"rho":0.0021636023379773576,"breakevenPct":9.841274910541268},{"delta":0.7,"premium":1.388165756852617,"strike":3.0800482297850467,"iv":1.1646411201207194,"gamma":0.1368639157396278,"theta":-0.003442751876147182,"vega":0.0031175826480475295,"rho":0.002310744833950982,"breakevenPct":8.715668774639006},{"delta":0.75,"premium":1.5014289039276654,"strike":2.920522670524415,"iv":1.2321775030920892,"gamma":0.12301672743662481,"theta":-0.0036526949760076377,"vega":0.003143140386871322,"rho":0.002457887329924608,"breakevenPct":7.590062638736738},{"delta":0.8,"premium":1.6146920510027138,"strike":2.7609971112637837,"iv":1.2997138860634587,"gamma":0.10916953913362185,"theta":-0.003862638075868093,"vega":0.0031686981256951146,"rho":0.0026050298258982335,"breakevenPct":6.464456502834471},{"delta":0.85,"premium":1.727955198077762,"strike":2.601471552003152,"iv":1.3672502690348285,"gamma":0.09532235083061891,"theta":-0.0040725811757285485,"vega":0.003194255864518907,"rho":0.002752172321871859,"breakevenPct":5.338850366932206}],"put":[{"delta":0.2,"premium":0.6382164048029867,"strike":2.908087449306956,"iv":1.9407025764905588,"gamma":0.0771214205110935,"theta":-0.006412511616630354,"vega":0.003886291056320718,"rho":-0.0023052342173985577,"breakevenPct":44.771994050998316},{"delta":0.25,"premium":0.9021588070364954,"strike":3.317300476025574,"iv":1.9012592651233167,"gamma":0.0816208039461391,"theta":-0.00635771929620542,"vega":0.003988276443470631,"rho":-0.003042537679670116,"breakevenPct":41.237428978367916},{"delta":0.3,"premium":1.1661012092700043,"strike":3.7265135027441927,"iv":1.8618159537560746,"gamma":0.08612018738118472,"theta":-0.006302926975780486,"vega":0.004090261830620544,"rho":-0.0037798411419416754,"breakevenPct":37.702863905737516},{"delta":0.35,"premium":1.4300436115035127,"strike":4.1357265294628105,"iv":1.8223726423888327,"gamma":0.09061957081623034,"theta":-0.006248134655355553,"vega":0.0041922472177704576,"rho":-0.004517144604213233,"breakevenPct":34.168298833107116},{"delta":0.4,"premium":1.6939860137370217,"strike":4.544939556181429,"iv":1.7829293310215906,"gamma":0.09511895425127596,"theta":-0.006193342334930618,"vega":0.004294232604920371,"rho":-0.005254448066484793,"breakevenPct":30.633733760476712},{"delta":0.45,"premium":1.9579284159705304,"strike":4.954152582900047,"iv":1.7434860196543485,"gamma":0.09961833768632158,"theta":-0.006138550014505684,"vega":0.004396217992070284,"rho":-0.005991751528756351,"breakevenPct":27.099168687846312},{"delta":0.5,"premium":2.221870818204039,"strike":5.363365609618666,"iv":1.7040427082871066,"gamma":0.10411772112136719,"theta":-0.006083757694080751,"vega":0.004498203379220197,"rho":-0.00672905499102791,"breakevenPct":23.564603615215912},{"delta":0.55,"premium":2.485813220437548,"strike":5.772578636337284,"iv":1.6645993969198645,"gamma":0.10861710455641282,"theta":-0.006028965373655817,"vega":0.00460018876637011,"rho":-0.007466358453299469,"breakevenPct":20.03003854258551},{"delta":0.6,"premium":2.7497556226710564,"strike":6.181791663055902,"iv":1.6251560855526224,"gamma":0.11311648799145843,"theta":-0.005974173053230883,"vega":0.004702174153520023,"rho":-0.008203661915571028,"breakevenPct":16.49547346995511},{"delta":0.65,"premium":3.0136980249045653,"strike":6.59100468977452,"iv":1.5857127741853803,"gamma":0.11761587142650404,"theta":-0.005919380732805949,"vega":0.0048041595406699365,"rho":-0.008940965377842587,"breakevenPct":12.960908397324708},{"delta":0.7,"premium":3.277640427138074,"strike":7.000217716493138,"iv":1.5462694628181384,"gamma":0.12211525486154966,"theta":-0.005864588412381015,"vega":0.004906144927819849,"rho":-0.009678268840114145,"breakevenPct":9.426343324694315},{"delta":0.75,"premium":3.541582829371583,"strike":7.4094307432117565,"iv":1.5068261514508963,"gamma":0.12661463829659528,"theta":-0.0058097960919560815,"vega":0.0050081303149697625,"rho":-0.010415572302385705,"breakevenPct":5.891778252063915}]}},"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"}}