{"symbol":"TLS","url":"https://intraalpha.com/companies/TLS","capturedAt":"2026-10-23T04:06:41.799Z","state":"partial","quote":{"symbol":"TLS","last_price":4.46,"prev_close":4.61,"regular_close":4.57,"change":-0.15,"change_pct":-3.2538,"regular_change":-0.04,"regular_change_pct":-0.8677,"extended_change":-0.11,"extended_change_pct":-2.407,"bid":4.01,"ask":4.68,"bid_size":2500,"ask_size":5300,"volume":425898,"vwap":4.615271,"open":4.58,"high":4.73,"low":4.51,"close":4.57,"trade_count":4888,"last_trade_at":"2026-10-22T22:33:00.876247283Z","last_quote_at":"2026-10-22T22:53:02.001693862Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:32.231869308-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:45.506Z","bars":[{"c":4.3,"h":4.34,"l":4.3,"n":6,"o":4.34,"t":"2026-10-16T13:25:00Z","v":506,"vw":4.310724},{"c":4.25,"h":4.305,"l":4.25,"n":85,"o":4.3,"t":"2026-10-16T13:30:00Z","v":13271,"vw":4.283991},{"c":4.23,"h":4.24,"l":4.23,"n":31,"o":4.24,"t":"2026-10-16T13:35:00Z","v":2516,"vw":4.234663},{"c":4.24,"h":4.25,"l":4.24,"n":33,"o":4.24,"t":"2026-10-16T13:40:00Z","v":2086,"vw":4.240588},{"c":4.21,"h":4.23,"l":4.21,"n":58,"o":4.23,"t":"2026-10-16T13:45:00Z","v":4114,"vw":4.221225},{"c":4.205,"h":4.205,"l":4.2,"n":39,"o":4.2,"t":"2026-10-16T13:50:00Z","v":2737,"vw":4.202749},{"c":4.2,"h":4.2,"l":4.195,"n":27,"o":4.2,"t":"2026-10-16T13:55:00Z","v":2143,"vw":4.199722},{"c":4.19,"h":4.2,"l":4.16,"n":86,"o":4.2,"t":"2026-10-16T14:00:00Z","v":18542,"vw":4.171831},{"c":4.155,"h":4.17,"l":4.155,"n":22,"o":4.17,"t":"2026-10-16T14:05:00Z","v":1464,"vw":4.160714},{"c":4.16,"h":4.16,"l":4.1504,"n":49,"o":4.1504,"t":"2026-10-16T14:10:00Z","v":4847,"vw":4.156875},{"c":4.165,"h":4.17,"l":4.1642,"n":29,"o":4.1676,"t":"2026-10-16T14:15:00Z","v":1359,"vw":4.167162},{"c":4.135,"h":4.16,"l":4.135,"n":63,"o":4.16,"t":"2026-10-16T14:20:00Z","v":10066,"vw":4.141978},{"c":4.115,"h":4.135,"l":4.115,"n":47,"o":4.13,"t":"2026-10-16T14:25:00Z","v":5318,"vw":4.120715},{"c":4.11,"h":4.11,"l":4.105,"n":52,"o":4.11,"t":"2026-10-16T14:30:00Z","v":3307,"vw":4.10724},{"c":4.09,"h":4.12,"l":4.09,"n":56,"o":4.12,"t":"2026-10-16T14:35:00Z","v":6175,"vw":4.108432},{"c":4.11,"h":4.11,"l":4.08,"n":59,"o":4.085,"t":"2026-10-16T14:40:00Z","v":4725,"vw":4.091834},{"c":4.13,"h":4.13,"l":4.115,"n":18,"o":4.115,"t":"2026-10-16T14:45:00Z","v":2310,"vw":4.128006},{"c":4.09,"h":4.12,"l":4.09,"n":54,"o":4.12,"t":"2026-10-16T14:50:00Z","v":3521,"vw":4.104113},{"c":4.065,"h":4.0886,"l":4.065,"n":31,"o":4.0886,"t":"2026-10-16T14:55:00Z","v":2810,"vw":4.075585},{"c":4.055,"h":4.06,"l":4.055,"n":37,"o":4.06,"t":"2026-10-16T15:00:00Z","v":2785,"vw":4.059564},{"c":4.035,"h":4.055,"l":4.035,"n":137,"o":4.055,"t":"2026-10-16T15:05:00Z","v":12002,"vw":4.041828},{"c":4.02,"h":4.04,"l":4.02,"n":98,"o":4.035,"t":"2026-10-16T15:10:00Z","v":8094,"vw":4.032258},{"c":4.02,"h":4.0212,"l":4.02,"n":24,"o":4.0212,"t":"2026-10-16T15:15:00Z","v":1851,"vw":4.020129},{"c":4.0199,"h":4.025,"l":3.99,"n":164,"o":4.02,"t":"2026-10-16T15:20:00Z","v":30591,"vw":4.006556},{"c":4.02,"h":4.025,"l":4.005,"n":96,"o":4.0133,"t":"2026-10-16T15:25:00Z","v":12161,"vw":4.014196},{"c":4.015,"h":4.0199,"l":4.015,"n":9,"o":4.015,"t":"2026-10-16T15:30:00Z","v":3639,"vw":4.016431},{"c":4.0147,"h":4.015,"l":4.0147,"n":5,"o":4.015,"t":"2026-10-16T15:35:00Z","v":360,"vw":4.014823},{"c":4,"h":4.0101,"l":3.995,"n":86,"o":4.01,"t":"2026-10-16T15:40:00Z","v":5705,"vw":4.007556},{"c":3.995,"h":3.998,"l":3.99,"n":28,"o":3.998,"t":"2026-10-16T15:45:00Z","v":1637,"vw":3.996135},{"c":3.985,"h":3.995,"l":3.985,"n":84,"o":3.995,"t":"2026-10-16T15:50:00Z","v":5073,"vw":3.990429},{"c":3.965,"h":3.9814,"l":3.965,"n":67,"o":3.9814,"t":"2026-10-16T15:55:00Z","v":5213,"vw":3.976054},{"c":3.955,"h":3.965,"l":3.955,"n":82,"o":3.96,"t":"2026-10-16T16:00:00Z","v":7664,"vw":3.959044},{"c":3.96,"h":3.96,"l":3.9501,"n":20,"o":3.955,"t":"2026-10-16T16:05:00Z","v":5536,"vw":3.951789},{"c":4.01,"h":4.05,"l":3.965,"n":346,"o":3.965,"t":"2026-10-16T16:10:00Z","v":34482,"vw":4.002129},{"c":4.005,"h":4.02,"l":4.005,"n":49,"o":4.02,"t":"2026-10-16T16:15:00Z","v":5750,"vw":4.01222},{"c":4.015,"h":4.02,"l":4.01,"n":17,"o":4.01,"t":"2026-10-16T16:20:00Z","v":2944,"vw":4.014464},{"c":4.025,"h":4.03,"l":4.015,"n":53,"o":4.0171,"t":"2026-10-16T16:25:00Z","v":4459,"vw":4.024855},{"c":4.045,"h":4.06,"l":4.015,"n":177,"o":4.02,"t":"2026-10-16T16:30:00Z","v":15651,"vw":4.036187},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-10-16T16:35:00Z","v":385,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":24,"o":4.04,"t":"2026-10-16T16:40:00Z","v":2537,"vw":4.04308},{"c":4.04,"h":4.05,"l":4.04,"n":21,"o":4.05,"t":"2026-10-16T16:45:00Z","v":1513,"vw":4.045455},{"c":4.025,"h":4.03,"l":4.025,"n":13,"o":4.03,"t":"2026-10-16T16:50:00Z","v":764,"vw":4.028333},{"c":4.025,"h":4.025,"l":4.02,"n":34,"o":4.025,"t":"2026-10-16T17:00:00Z","v":2406,"vw":4.022751},{"c":4.0291,"h":4.0291,"l":4.0291,"n":4,"o":4.0291,"t":"2026-10-16T17:05:00Z","v":566,"vw":4.0291},{"c":4.03,"h":4.03,"l":4.015,"n":53,"o":4.02,"t":"2026-10-16T17:10:00Z","v":3912,"vw":4.020993},{"c":4.025,"h":4.025,"l":4.025,"n":8,"o":4.025,"t":"2026-10-16T17:15:00Z","v":432,"vw":4.025},{"c":4.035,"h":4.035,"l":4.025,"n":44,"o":4.0276,"t":"2026-10-16T17:20:00Z","v":2402,"vw":4.02941},{"c":4.03,"h":4.04,"l":4.03,"n":29,"o":4.03,"t":"2026-10-16T17:25:00Z","v":1573,"vw":4.03645},{"c":4.03,"h":4.035,"l":4.03,"n":13,"o":4.035,"t":"2026-10-16T17:30:00Z","v":947,"vw":4.032624},{"c":4.02,"h":4.035,"l":4.02,"n":58,"o":4.03,"t":"2026-10-16T17:35:00Z","v":4730,"vw":4.029507},{"c":4.03,"h":4.04,"l":4.025,"n":79,"o":4.025,"t":"2026-10-16T17:40:00Z","v":4812,"vw":4.032211},{"c":4.02,"h":4.02,"l":4.02,"n":27,"o":4.02,"t":"2026-10-16T17:50:00Z","v":2036,"vw":4.02},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-10-16T17:55:00Z","v":196,"vw":4.025},{"c":4.01,"h":4.02,"l":4.01,"n":61,"o":4.02,"t":"2026-10-16T18:00:00Z","v":4821,"vw":4.014595},{"c":4.0112,"h":4.02,"l":4.0112,"n":14,"o":4.02,"t":"2026-10-16T18:05:00Z","v":975,"vw":4.016609},{"c":4.0199,"h":4.02,"l":4.015,"n":16,"o":4.015,"t":"2026-10-16T18:10:00Z","v":1027,"vw":4.018378},{"c":4.015,"h":4.0188,"l":4.01,"n":15,"o":4.015,"t":"2026-10-16T18:15:00Z","v":1073,"vw":4.014229},{"c":4.005,"h":4.01,"l":4.005,"n":53,"o":4.01,"t":"2026-10-16T18:20:00Z","v":2831,"vw":4.009205},{"c":4.005,"h":4.005,"l":4.005,"n":13,"o":4.005,"t":"2026-10-16T18:25:00Z","v":682,"vw":4.005},{"c":4.02,"h":4.025,"l":4.005,"n":92,"o":4.0099,"t":"2026-10-16T18:30:00Z","v":9195,"vw":4.017373},{"c":4.025,"h":4.025,"l":4.015,"n":48,"o":4.02,"t":"2026-10-16T18:35:00Z","v":3259,"vw":4.021185},{"c":4.035,"h":4.035,"l":4.03,"n":18,"o":4.03,"t":"2026-10-16T18:40:00Z","v":1626,"vw":4.031968},{"c":4.03,"h":4.035,"l":4.03,"n":31,"o":4.035,"t":"2026-10-16T18:50:00Z","v":1547,"vw":4.031},{"c":4.035,"h":4.035,"l":4.02,"n":37,"o":4.025,"t":"2026-10-16T18:55:00Z","v":2487,"vw":4.028318},{"c":4.03,"h":4.03,"l":4.02,"n":41,"o":4.03,"t":"2026-10-16T19:00:00Z","v":2947,"vw":4.028649},{"c":4.03,"h":4.035,"l":4.03,"n":46,"o":4.03,"t":"2026-10-16T19:05:00Z","v":3697,"vw":4.03104},{"c":4.04,"h":4.045,"l":4.025,"n":103,"o":4.025,"t":"2026-10-16T19:10:00Z","v":10104,"vw":4.036252},{"c":4.04,"h":4.04,"l":4.04,"n":19,"o":4.04,"t":"2026-10-16T19:15:00Z","v":1200,"vw":4.04},{"c":4.05,"h":4.05,"l":4.045,"n":15,"o":4.045,"t":"2026-10-16T19:20:00Z","v":400,"vw":4.046667},{"c":4.045,"h":4.045,"l":4.04,"n":48,"o":4.045,"t":"2026-10-16T19:25:00Z","v":2849,"vw":4.040841},{"c":4.055,"h":4.055,"l":4.045,"n":87,"o":4.05,"t":"2026-10-16T19:30:00Z","v":10057,"vw":4.050502},{"c":4.05,"h":4.05,"l":4.04,"n":52,"o":4.05,"t":"2026-10-16T19:35:00Z","v":3495,"vw":4.048551},{"c":4.015,"h":4.04,"l":4.01,"n":121,"o":4.04,"t":"2026-10-16T19:40:00Z","v":10711,"vw":4.026617},{"c":4.025,"h":4.025,"l":4.01,"n":82,"o":4.01,"t":"2026-10-16T19:45:00Z","v":7465,"vw":4.017655},{"c":4.025,"h":4.025,"l":4.015,"n":144,"o":4.02,"t":"2026-10-16T19:50:00Z","v":11655,"vw":4.019999},{"c":4.015,"h":4.035,"l":4.01,"n":492,"o":4.02,"t":"2026-10-16T19:55:00Z","v":42488,"vw":4.020697},{"c":4.01,"h":4.01,"l":4.01,"n":17,"o":4.01,"t":"2026-10-16T20:00:00Z","v":77172,"vw":4.01},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T20:40:00Z","v":100,"vw":4.07},{"c":4.57,"h":4.57,"l":4.11,"n":8,"o":4.14,"t":"2026-10-19T12:10:00Z","v":1001,"vw":4.372222},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T12:50:00Z","v":762,"vw":4.06},{"c":4.09,"h":4.12,"l":4.03,"n":85,"o":4.08,"t":"2026-10-19T13:30:00Z","v":21955,"vw":4.065381},{"c":4.09,"h":4.1,"l":4.08,"n":32,"o":4.08,"t":"2026-10-19T13:35:00Z","v":4721,"vw":4.088331},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-10-19T13:40:00Z","v":644,"vw":4.09},{"c":4.11,"h":4.12,"l":4.05,"n":106,"o":4.06,"t":"2026-10-19T13:45:00Z","v":17175,"vw":4.076453},{"c":4.13,"h":4.13,"l":4.1,"n":29,"o":4.11,"t":"2026-10-19T13:50:00Z","v":7891,"vw":4.105726},{"c":4.11,"h":4.125,"l":4.11,"n":36,"o":4.115,"t":"2026-10-19T13:55:00Z","v":8986,"vw":4.124651},{"c":4.12,"h":4.12,"l":4.105,"n":24,"o":4.105,"t":"2026-10-19T14:00:00Z","v":1587,"vw":4.114196},{"c":4.11,"h":4.115,"l":4.11,"n":10,"o":4.115,"t":"2026-10-19T14:05:00Z","v":315,"vw":4.11289},{"c":4.105,"h":4.105,"l":4.095,"n":66,"o":4.105,"t":"2026-10-19T14:10:00Z","v":3046,"vw":4.102215},{"c":4.1038,"h":4.105,"l":4.095,"n":30,"o":4.1,"t":"2026-10-19T14:15:00Z","v":1445,"vw":4.101182},{"c":4.085,"h":4.105,"l":4.085,"n":63,"o":4.1,"t":"2026-10-19T14:20:00Z","v":2857,"vw":4.097},{"c":4.08,"h":4.085,"l":4.075,"n":60,"o":4.085,"t":"2026-10-19T14:25:00Z","v":3067,"vw":4.079957},{"c":4.085,"h":4.085,"l":4.075,"n":74,"o":4.08,"t":"2026-10-19T14:30:00Z","v":4095,"vw":4.081492},{"c":4.09,"h":4.09,"l":4.0849,"n":50,"o":4.085,"t":"2026-10-19T14:35:00Z","v":3593,"vw":4.087891},{"c":4.095,"h":4.095,"l":4.085,"n":36,"o":4.085,"t":"2026-10-19T14:40:00Z","v":1298,"vw":4.0915},{"c":4.105,"h":4.11,"l":4.095,"n":68,"o":4.095,"t":"2026-10-19T14:45:00Z","v":2030,"vw":4.101385},{"c":4.085,"h":4.105,"l":4.085,"n":112,"o":4.105,"t":"2026-10-19T14:50:00Z","v":6697,"vw":4.100628},{"c":4.09,"h":4.095,"l":4.09,"n":109,"o":4.09,"t":"2026-10-19T14:55:00Z","v":3003,"vw":4.090505},{"c":4.095,"h":4.095,"l":4.095,"n":20,"o":4.095,"t":"2026-10-19T15:00:00Z","v":408,"vw":4.095},{"c":4.095,"h":4.1,"l":4.095,"n":41,"o":4.099,"t":"2026-10-19T15:05:00Z","v":2027,"vw":4.098345},{"c":4.1,"h":4.1,"l":4.095,"n":120,"o":4.095,"t":"2026-10-19T15:10:00Z","v":6649,"vw":4.099405},{"c":4.1,"h":4.1094,"l":4.095,"n":75,"o":4.1,"t":"2026-10-19T15:15:00Z","v":6820,"vw":4.102535},{"c":4.11,"h":4.11,"l":4.105,"n":55,"o":4.105,"t":"2026-10-19T15:20:00Z","v":2133,"vw":4.109226},{"c":4.12,"h":4.12,"l":4.11,"n":64,"o":4.115,"t":"2026-10-19T15:25:00Z","v":4928,"vw":4.111599},{"c":4.13,"h":4.13,"l":4.115,"n":58,"o":4.12,"t":"2026-10-19T15:30:00Z","v":4764,"vw":4.119325},{"c":4.125,"h":4.125,"l":4.125,"n":22,"o":4.125,"t":"2026-10-19T15:35:00Z","v":643,"vw":4.125},{"c":4.1386,"h":4.1386,"l":4.13,"n":37,"o":4.13,"t":"2026-10-19T15:40:00Z","v":1903,"vw":4.131493},{"c":4.135,"h":4.135,"l":4.135,"n":38,"o":4.135,"t":"2026-10-19T15:45:00Z","v":771,"vw":4.135},{"c":4.14,"h":4.15,"l":4.14,"n":73,"o":4.14,"t":"2026-10-19T15:50:00Z","v":7037,"vw":4.140973},{"c":4.15,"h":4.15,"l":4.14,"n":49,"o":4.14,"t":"2026-10-19T15:55:00Z","v":4950,"vw":4.141648},{"c":4.135,"h":4.14,"l":4.13,"n":85,"o":4.14,"t":"2026-10-19T16:00:00Z","v":6719,"vw":4.133086},{"c":4.135,"h":4.14,"l":4.135,"n":15,"o":4.14,"t":"2026-10-19T16:05:00Z","v":623,"vw":4.136497},{"c":4.1399,"h":4.1399,"l":4.135,"n":31,"o":4.135,"t":"2026-10-19T16:10:00Z","v":922,"vw":4.135955},{"c":4.135,"h":4.135,"l":4.135,"n":18,"o":4.135,"t":"2026-10-19T16:15:00Z","v":400,"vw":4.135},{"c":4.135,"h":4.14,"l":4.13,"n":25,"o":4.14,"t":"2026-10-19T16:20:00Z","v":1103,"vw":4.137335},{"c":4.135,"h":4.135,"l":4.135,"n":26,"o":4.135,"t":"2026-10-19T16:25:00Z","v":695,"vw":4.135},{"c":4.12,"h":4.135,"l":4.12,"n":179,"o":4.13,"t":"2026-10-19T16:30:00Z","v":13738,"vw":4.127795},{"c":4.12,"h":4.125,"l":4.12,"n":8,"o":4.125,"t":"2026-10-19T16:35:00Z","v":284,"vw":4.122992},{"c":4.105,"h":4.12,"l":4.1,"n":77,"o":4.12,"t":"2026-10-19T16:40:00Z","v":5602,"vw":4.110433},{"c":4.115,"h":4.115,"l":4.105,"n":54,"o":4.105,"t":"2026-10-19T16:45:00Z","v":4678,"vw":4.109075},{"c":4.105,"h":4.11,"l":4.105,"n":23,"o":4.11,"t":"2026-10-19T16:50:00Z","v":832,"vw":4.109},{"c":4.105,"h":4.105,"l":4.105,"n":16,"o":4.105,"t":"2026-10-19T16:55:00Z","v":504,"vw":4.105},{"c":4.105,"h":4.105,"l":4.1,"n":50,"o":4.1,"t":"2026-10-19T17:00:00Z","v":3370,"vw":4.102496},{"c":4.1,"h":4.105,"l":4.1,"n":52,"o":4.105,"t":"2026-10-19T17:05:00Z","v":2362,"vw":4.101014},{"c":4.105,"h":4.105,"l":4.1,"n":15,"o":4.1,"t":"2026-10-19T17:10:00Z","v":1309,"vw":4.104518},{"c":4.105,"h":4.11,"l":4.105,"n":19,"o":4.105,"t":"2026-10-19T17:15:00Z","v":1090,"vw":4.105625},{"c":4.115,"h":4.115,"l":4.105,"n":60,"o":4.105,"t":"2026-10-19T17:20:00Z","v":5868,"vw":4.108926},{"c":4.125,"h":4.1289,"l":4.115,"n":35,"o":4.115,"t":"2026-10-19T17:25:00Z","v":2458,"vw":4.123884},{"c":4.125,"h":4.1287,"l":4.125,"n":26,"o":4.1287,"t":"2026-10-19T17:30:00Z","v":2600,"vw":4.127173},{"c":4.125,"h":4.13,"l":4.125,"n":37,"o":4.125,"t":"2026-10-19T17:35:00Z","v":1504,"vw":4.12625},{"c":4.135,"h":4.14,"l":4.125,"n":48,"o":4.13,"t":"2026-10-19T17:40:00Z","v":3559,"vw":4.130536},{"c":4.135,"h":4.135,"l":4.1339,"n":35,"o":4.135,"t":"2026-10-19T17:45:00Z","v":3485,"vw":4.134397},{"c":4.145,"h":4.15,"l":4.135,"n":47,"o":4.135,"t":"2026-10-19T17:50:00Z","v":5447,"vw":4.143362},{"c":4.15,"h":4.17,"l":4.145,"n":112,"o":4.15,"t":"2026-10-19T17:55:00Z","v":12485,"vw":4.156488},{"c":4.155,"h":4.155,"l":4.14,"n":80,"o":4.145,"t":"2026-10-19T18:05:00Z","v":13377,"vw":4.144871},{"c":4.175,"h":4.18,"l":4.16,"n":116,"o":4.16,"t":"2026-10-19T18:10:00Z","v":7857,"vw":4.16948},{"c":4.175,"h":4.175,"l":4.17,"n":22,"o":4.175,"t":"2026-10-19T18:15:00Z","v":1724,"vw":4.172919},{"c":4.175,"h":4.185,"l":4.175,"n":58,"o":4.175,"t":"2026-10-19T18:20:00Z","v":5717,"vw":4.180405},{"c":4.17,"h":4.175,"l":4.17,"n":73,"o":4.175,"t":"2026-10-19T18:25:00Z","v":4115,"vw":4.17193},{"c":4.18,"h":4.185,"l":4.175,"n":71,"o":4.175,"t":"2026-10-19T18:30:00Z","v":4279,"vw":4.18},{"c":4.185,"h":4.185,"l":4.18,"n":44,"o":4.18,"t":"2026-10-19T18:35:00Z","v":2376,"vw":4.181257},{"c":4.195,"h":4.195,"l":4.19,"n":33,"o":4.19,"t":"2026-10-19T18:40:00Z","v":3892,"vw":4.191317},{"c":4.23,"h":4.25,"l":4.195,"n":451,"o":4.2,"t":"2026-10-19T18:45:00Z","v":44666,"vw":4.220365},{"c":4.215,"h":4.225,"l":4.215,"n":60,"o":4.225,"t":"2026-10-19T18:50:00Z","v":3602,"vw":4.223302},{"c":4.2,"h":4.215,"l":4.2,"n":94,"o":4.215,"t":"2026-10-19T18:55:00Z","v":7125,"vw":4.209819},{"c":4.185,"h":4.205,"l":4.185,"n":132,"o":4.2,"t":"2026-10-19T19:00:00Z","v":11606,"vw":4.191074},{"c":4.185,"h":4.195,"l":4.185,"n":74,"o":4.19,"t":"2026-10-19T19:05:00Z","v":5194,"vw":4.191754},{"c":4.1813,"h":4.185,"l":4.18,"n":36,"o":4.185,"t":"2026-10-19T19:10:00Z","v":2046,"vw":4.182334},{"c":4.19,"h":4.19,"l":4.18,"n":29,"o":4.185,"t":"2026-10-19T19:15:00Z","v":2547,"vw":4.184748},{"c":4.19,"h":4.19,"l":4.18,"n":160,"o":4.185,"t":"2026-10-19T19:20:00Z","v":11924,"vw":4.184027},{"c":4.185,"h":4.195,"l":4.18,"n":100,"o":4.195,"t":"2026-10-19T19:25:00Z","v":8184,"vw":4.187783},{"c":4.18,"h":4.185,"l":4.18,"n":129,"o":4.18,"t":"2026-10-19T19:30:00Z","v":9128,"vw":4.181923},{"c":4.185,"h":4.185,"l":4.18,"n":78,"o":4.185,"t":"2026-10-19T19:35:00Z","v":2488,"vw":4.183753},{"c":4.19,"h":4.19,"l":4.18,"n":81,"o":4.18,"t":"2026-10-19T19:40:00Z","v":3350,"vw":4.184759},{"c":4.175,"h":4.19,"l":4.175,"n":266,"o":4.18,"t":"2026-10-19T19:45:00Z","v":14577,"vw":4.180778},{"c":4.175,"h":4.175,"l":4.16,"n":151,"o":4.175,"t":"2026-10-19T19:50:00Z","v":8738,"vw":4.167789},{"c":4.18,"h":4.205,"l":4.17,"n":696,"o":4.18,"t":"2026-10-19T19:55:00Z","v":67586,"vw":4.185452},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-19T20:00:00Z","v":84624,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T21:55:00Z","v":202,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-20T12:10:00Z","v":411,"vw":4.16},{"c":4.18,"h":4.21,"l":4.17,"n":39,"o":4.17,"t":"2026-10-20T13:30:00Z","v":5283,"vw":4.190603},{"c":4.19,"h":4.19,"l":4.16,"n":69,"o":4.17,"t":"2026-10-20T13:35:00Z","v":4315,"vw":4.172239},{"c":4.17,"h":4.19,"l":4.16,"n":137,"o":4.19,"t":"2026-10-20T13:40:00Z","v":6067,"vw":4.172021},{"c":4.19,"h":4.19,"l":4.165,"n":134,"o":4.17,"t":"2026-10-20T13:45:00Z","v":5035,"vw":4.177077},{"c":4.19,"h":4.195,"l":4.19,"n":36,"o":4.195,"t":"2026-10-20T13:50:00Z","v":5090,"vw":4.193378},{"c":4.22,"h":4.22,"l":4.2,"n":67,"o":4.2,"t":"2026-10-20T13:55:00Z","v":3569,"vw":4.206773},{"c":4.21,"h":4.23,"l":4.21,"n":38,"o":4.22,"t":"2026-10-20T14:00:00Z","v":2366,"vw":4.22032},{"c":4.22,"h":4.229,"l":4.21,"n":53,"o":4.21,"t":"2026-10-20T14:05:00Z","v":8490,"vw":4.219799},{"c":4.22,"h":4.22,"l":4.21,"n":63,"o":4.21,"t":"2026-10-20T14:10:00Z","v":5417,"vw":4.216824},{"c":4.22,"h":4.22,"l":4.205,"n":46,"o":4.215,"t":"2026-10-20T14:15:00Z","v":2645,"vw":4.212297},{"c":4.23,"h":4.24,"l":4.23,"n":46,"o":4.23,"t":"2026-10-20T14:20:00Z","v":3275,"vw":4.238194},{"c":4.23,"h":4.23,"l":4.23,"n":26,"o":4.23,"t":"2026-10-20T14:25:00Z","v":1657,"vw":4.23},{"c":4.24,"h":4.24,"l":4.235,"n":57,"o":4.235,"t":"2026-10-20T14:30:00Z","v":3474,"vw":4.238889},{"c":4.235,"h":4.235,"l":4.235,"n":9,"o":4.235,"t":"2026-10-20T14:35:00Z","v":233,"vw":4.235},{"c":4.24,"h":4.24,"l":4.24,"n":13,"o":4.24,"t":"2026-10-20T14:40:00Z","v":390,"vw":4.24},{"c":4.27,"h":4.275,"l":4.245,"n":115,"o":4.245,"t":"2026-10-20T14:45:00Z","v":11264,"vw":4.262565},{"c":4.275,"h":4.28,"l":4.275,"n":14,"o":4.28,"t":"2026-10-20T14:50:00Z","v":628,"vw":4.27875},{"c":4.28,"h":4.285,"l":4.275,"n":55,"o":4.2786,"t":"2026-10-20T14:55:00Z","v":4226,"vw":4.277723},{"c":4.27,"h":4.28,"l":4.265,"n":49,"o":4.28,"t":"2026-10-20T15:00:00Z","v":2097,"vw":4.272083},{"c":4.27,"h":4.27,"l":4.27,"n":10,"o":4.27,"t":"2026-10-20T15:05:00Z","v":245,"vw":4.27},{"c":4.26,"h":4.275,"l":4.26,"n":45,"o":4.275,"t":"2026-10-20T15:10:00Z","v":2684,"vw":4.264572},{"c":4.27,"h":4.27,"l":4.26,"n":42,"o":4.26,"t":"2026-10-20T15:15:00Z","v":1858,"vw":4.261303},{"c":4.27,"h":4.275,"l":4.27,"n":18,"o":4.275,"t":"2026-10-20T15:20:00Z","v":463,"vw":4.2725},{"c":4.28,"h":4.2801,"l":4.275,"n":34,"o":4.275,"t":"2026-10-20T15:25:00Z","v":3922,"vw":4.27987},{"c":4.265,"h":4.27,"l":4.265,"n":30,"o":4.27,"t":"2026-10-20T15:30:00Z","v":2456,"vw":4.269502},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-20T15:35:00Z","v":252,"vw":4.27},{"c":4.27,"h":4.27,"l":4.265,"n":22,"o":4.265,"t":"2026-10-20T15:40:00Z","v":1061,"vw":4.268571},{"c":4.275,"h":4.275,"l":4.275,"n":20,"o":4.275,"t":"2026-10-20T15:45:00Z","v":806,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":8,"o":4.27,"t":"2026-10-20T15:50:00Z","v":575,"vw":4.27125},{"c":4.28,"h":4.28,"l":4.265,"n":55,"o":4.28,"t":"2026-10-20T15:55:00Z","v":3848,"vw":4.27096},{"c":4.265,"h":4.2747,"l":4.26,"n":48,"o":4.2747,"t":"2026-10-20T16:00:00Z","v":3363,"vw":4.266588},{"c":4.27,"h":4.27,"l":4.27,"n":12,"o":4.27,"t":"2026-10-20T16:05:00Z","v":754,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-20T16:10:00Z","v":106,"vw":4.27},{"c":4.275,"h":4.275,"l":4.275,"n":6,"o":4.275,"t":"2026-10-20T16:15:00Z","v":303,"vw":4.275},{"c":4.275,"h":4.275,"l":4.275,"n":4,"o":4.275,"t":"2026-10-20T16:20:00Z","v":139,"vw":4.275},{"c":4.295,"h":4.295,"l":4.275,"n":92,"o":4.275,"t":"2026-10-20T16:25:00Z","v":15440,"vw":4.279353},{"c":4.3,"h":4.3,"l":4.295,"n":26,"o":4.2993,"t":"2026-10-20T16:30:00Z","v":8465,"vw":4.2967},{"c":4.3,"h":4.3,"l":4.29,"n":14,"o":4.29,"t":"2026-10-20T16:35:00Z","v":699,"vw":4.29248},{"c":4.2914,"h":4.295,"l":4.29,"n":22,"o":4.295,"t":"2026-10-20T16:40:00Z","v":2993,"vw":4.294336},{"c":4.295,"h":4.295,"l":4.29,"n":8,"o":4.29,"t":"2026-10-20T16:45:00Z","v":1700,"vw":4.294697},{"c":4.29,"h":4.295,"l":4.29,"n":47,"o":4.29,"t":"2026-10-20T16:50:00Z","v":3292,"vw":4.29037},{"c":4.29,"h":4.29,"l":4.285,"n":37,"o":4.285,"t":"2026-10-20T16:55:00Z","v":1851,"vw":4.285729},{"c":4.29,"h":4.295,"l":4.285,"n":64,"o":4.29,"t":"2026-10-20T17:00:00Z","v":4010,"vw":4.289767},{"c":4.29,"h":4.29,"l":4.29,"n":21,"o":4.29,"t":"2026-10-20T17:05:00Z","v":1182,"vw":4.29},{"c":4.2988,"h":4.2988,"l":4.295,"n":16,"o":4.295,"t":"2026-10-20T17:10:00Z","v":845,"vw":4.295748},{"c":4.3,"h":4.3,"l":4.3,"n":11,"o":4.3,"t":"2026-10-20T17:15:00Z","v":768,"vw":4.3},{"c":4.32,"h":4.32,"l":4.305,"n":39,"o":4.305,"t":"2026-10-20T17:20:00Z","v":3528,"vw":4.315733},{"c":4.315,"h":4.32,"l":4.315,"n":14,"o":4.315,"t":"2026-10-20T17:25:00Z","v":1791,"vw":4.316215},{"c":4.34,"h":4.35,"l":4.32,"n":82,"o":4.32,"t":"2026-10-20T17:30:00Z","v":14010,"vw":4.340854},{"c":4.32,"h":4.335,"l":4.32,"n":67,"o":4.335,"t":"2026-10-20T17:40:00Z","v":5819,"vw":4.329775},{"c":4.325,"h":4.3299,"l":4.325,"n":15,"o":4.325,"t":"2026-10-20T17:45:00Z","v":1122,"vw":4.327283},{"c":4.34,"h":4.34,"l":4.325,"n":21,"o":4.325,"t":"2026-10-20T17:50:00Z","v":2275,"vw":4.331668},{"c":4.34,"h":4.34,"l":4.335,"n":14,"o":4.34,"t":"2026-10-20T17:55:00Z","v":719,"vw":4.338106},{"c":4.34,"h":4.34,"l":4.33,"n":48,"o":4.34,"t":"2026-10-20T18:00:00Z","v":2812,"vw":4.33919},{"c":4.335,"h":4.34,"l":4.335,"n":21,"o":4.337,"t":"2026-10-20T18:05:00Z","v":5060,"vw":4.336979},{"c":4.34,"h":4.34,"l":4.335,"n":29,"o":4.335,"t":"2026-10-20T18:10:00Z","v":2438,"vw":4.339524},{"c":4.36,"h":4.36,"l":4.34,"n":27,"o":4.34,"t":"2026-10-20T18:15:00Z","v":3894,"vw":4.346818},{"c":4.355,"h":4.36,"l":4.355,"n":22,"o":4.355,"t":"2026-10-20T18:20:00Z","v":930,"vw":4.355833},{"c":4.36,"h":4.36,"l":4.35,"n":22,"o":4.35,"t":"2026-10-20T18:25:00Z","v":1093,"vw":4.356667},{"c":4.355,"h":4.37,"l":4.355,"n":58,"o":4.365,"t":"2026-10-20T18:30:00Z","v":6660,"vw":4.360149},{"c":4.355,"h":4.355,"l":4.3501,"n":15,"o":4.3501,"t":"2026-10-20T18:35:00Z","v":524,"vw":4.353367},{"c":4.35,"h":4.355,"l":4.35,"n":30,"o":4.355,"t":"2026-10-20T18:40:00Z","v":627,"vw":4.3525},{"c":4.365,"h":4.365,"l":4.355,"n":57,"o":4.355,"t":"2026-10-20T18:45:00Z","v":4046,"vw":4.360478},{"c":4.37,"h":4.37,"l":4.365,"n":118,"o":4.365,"t":"2026-10-20T18:50:00Z","v":12597,"vw":4.36986},{"c":4.385,"h":4.385,"l":4.37,"n":60,"o":4.37,"t":"2026-10-20T19:00:00Z","v":4103,"vw":4.377079},{"c":4.395,"h":4.4,"l":4.3843,"n":57,"o":4.385,"t":"2026-10-20T19:05:00Z","v":7773,"vw":4.388904},{"c":4.39,"h":4.395,"l":4.39,"n":41,"o":4.395,"t":"2026-10-20T19:10:00Z","v":3055,"vw":4.39042},{"c":4.385,"h":4.385,"l":4.385,"n":20,"o":4.385,"t":"2026-10-20T19:15:00Z","v":520,"vw":4.385},{"c":4.39,"h":4.39,"l":4.38,"n":51,"o":4.385,"t":"2026-10-20T19:20:00Z","v":1837,"vw":4.3859},{"c":4.395,"h":4.4,"l":4.3803,"n":110,"o":4.385,"t":"2026-10-20T19:25:00Z","v":14182,"vw":4.390767},{"c":4.405,"h":4.42,"l":4.4,"n":112,"o":4.4,"t":"2026-10-20T19:30:00Z","v":15961,"vw":4.406448},{"c":4.42,"h":4.42,"l":4.405,"n":130,"o":4.41,"t":"2026-10-20T19:35:00Z","v":14026,"vw":4.410754},{"c":4.435,"h":4.435,"l":4.42,"n":62,"o":4.42,"t":"2026-10-20T19:40:00Z","v":2625,"vw":4.426765},{"c":4.44,"h":4.44,"l":4.43,"n":50,"o":4.435,"t":"2026-10-20T19:45:00Z","v":2460,"vw":4.438062},{"c":4.425,"h":4.44,"l":4.425,"n":194,"o":4.435,"t":"2026-10-20T19:50:00Z","v":14346,"vw":4.430613},{"c":4.41,"h":4.435,"l":4.405,"n":404,"o":4.425,"t":"2026-10-20T19:55:00Z","v":25914,"vw":4.42121},{"c":4.41,"h":4.41,"l":4.41,"n":9,"o":4.41,"t":"2026-10-20T20:00:00Z","v":65790,"vw":4.41},{"c":4.3854,"h":4.3854,"l":4.3854,"n":2,"o":4.3854,"t":"2026-10-21T08:25:00Z","v":101,"vw":4.3854},{"c":4.3854,"h":4.3854,"l":4.3854,"n":1,"o":4.3854,"t":"2026-10-21T08:30:00Z","v":100,"vw":4.3854},{"c":4.3854,"h":4.3854,"l":4.3854,"n":2,"o":4.3854,"t":"2026-10-21T08:35:00Z","v":200,"vw":4.3854},{"c":4.505,"h":4.505,"l":4.41,"n":89,"o":4.45,"t":"2026-10-21T13:30:00Z","v":9440,"vw":4.462582},{"c":4.515,"h":4.53,"l":4.49,"n":61,"o":4.505,"t":"2026-10-21T13:35:00Z","v":7327,"vw":4.509614},{"c":4.5,"h":4.52,"l":4.5,"n":64,"o":4.5,"t":"2026-10-21T13:40:00Z","v":3611,"vw":4.508354},{"c":4.515,"h":4.515,"l":4.49,"n":46,"o":4.495,"t":"2026-10-21T13:45:00Z","v":4470,"vw":4.500745},{"c":4.52,"h":4.53,"l":4.505,"n":66,"o":4.515,"t":"2026-10-21T13:50:00Z","v":3367,"vw":4.521647},{"c":4.505,"h":4.525,"l":4.5,"n":86,"o":4.525,"t":"2026-10-21T13:55:00Z","v":4128,"vw":4.509305},{"c":4.5,"h":4.5,"l":4.49,"n":35,"o":4.49,"t":"2026-10-21T14:00:00Z","v":1934,"vw":4.49375},{"c":4.535,"h":4.54,"l":4.505,"n":90,"o":4.505,"t":"2026-10-21T14:05:00Z","v":8006,"vw":4.522497},{"c":4.585,"h":4.585,"l":4.535,"n":98,"o":4.535,"t":"2026-10-21T14:10:00Z","v":3964,"vw":4.555494},{"c":4.595,"h":4.6,"l":4.585,"n":65,"o":4.585,"t":"2026-10-21T14:15:00Z","v":7209,"vw":4.592114},{"c":4.615,"h":4.615,"l":4.595,"n":112,"o":4.6,"t":"2026-10-21T14:20:00Z","v":16422,"vw":4.605544},{"c":4.615,"h":4.625,"l":4.615,"n":96,"o":4.618,"t":"2026-10-21T14:25:00Z","v":7962,"vw":4.619381},{"c":4.56,"h":4.615,"l":4.555,"n":125,"o":4.6114,"t":"2026-10-21T14:30:00Z","v":8527,"vw":4.581394},{"c":4.555,"h":4.565,"l":4.555,"n":35,"o":4.565,"t":"2026-10-21T14:35:00Z","v":1179,"vw":4.5575},{"c":4.555,"h":4.555,"l":4.5529,"n":98,"o":4.555,"t":"2026-10-21T14:40:00Z","v":3987,"vw":4.554594},{"c":4.555,"h":4.5576,"l":4.555,"n":59,"o":4.5576,"t":"2026-10-21T14:45:00Z","v":2408,"vw":4.555445},{"c":4.545,"h":4.565,"l":4.545,"n":71,"o":4.56,"t":"2026-10-21T14:50:00Z","v":5593,"vw":4.559737},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-10-21T14:55:00Z","v":155,"vw":4.545},{"c":4.54,"h":4.545,"l":4.54,"n":43,"o":4.545,"t":"2026-10-21T15:00:00Z","v":2834,"vw":4.543405},{"c":4.535,"h":4.535,"l":4.525,"n":81,"o":4.535,"t":"2026-10-21T15:05:00Z","v":5047,"vw":4.5292},{"c":4.545,"h":4.55,"l":4.535,"n":25,"o":4.535,"t":"2026-10-21T15:10:00Z","v":3649,"vw":4.547564},{"c":4.545,"h":4.545,"l":4.545,"n":30,"o":4.545,"t":"2026-10-21T15:15:00Z","v":1299,"vw":4.545},{"c":4.545,"h":4.545,"l":4.535,"n":39,"o":4.54,"t":"2026-10-21T15:20:00Z","v":2154,"vw":4.541055},{"c":4.55,"h":4.55,"l":4.54,"n":77,"o":4.545,"t":"2026-10-21T15:25:00Z","v":6925,"vw":4.54676},{"c":4.55,"h":4.555,"l":4.55,"n":35,"o":4.555,"t":"2026-10-21T15:30:00Z","v":1424,"vw":4.551855},{"c":4.545,"h":4.545,"l":4.545,"n":31,"o":4.545,"t":"2026-10-21T15:35:00Z","v":2132,"vw":4.545},{"c":4.545,"h":4.546,"l":4.545,"n":36,"o":4.545,"t":"2026-10-21T15:40:00Z","v":11394,"vw":4.545454},{"c":4.565,"h":4.565,"l":4.54,"n":93,"o":4.545,"t":"2026-10-21T15:45:00Z","v":11908,"vw":4.547004},{"c":4.565,"h":4.565,"l":4.565,"n":18,"o":4.565,"t":"2026-10-21T15:50:00Z","v":859,"vw":4.565},{"c":4.565,"h":4.565,"l":4.565,"n":22,"o":4.565,"t":"2026-10-21T15:55:00Z","v":2923,"vw":4.565},{"c":4.575,"h":4.58,"l":4.565,"n":94,"o":4.565,"t":"2026-10-21T16:00:00Z","v":8713,"vw":4.57027},{"c":4.565,"h":4.575,"l":4.565,"n":64,"o":4.575,"t":"2026-10-21T16:05:00Z","v":4500,"vw":4.568712},{"c":4.585,"h":4.585,"l":4.565,"n":65,"o":4.565,"t":"2026-10-21T16:10:00Z","v":5466,"vw":4.572977},{"c":4.6,"h":4.6,"l":4.585,"n":45,"o":4.585,"t":"2026-10-21T16:15:00Z","v":2399,"vw":4.591122},{"c":4.595,"h":4.6,"l":4.5928,"n":18,"o":4.5928,"t":"2026-10-21T16:20:00Z","v":2399,"vw":4.593227},{"c":4.5986,"h":4.5988,"l":4.595,"n":16,"o":4.5988,"t":"2026-10-21T16:25:00Z","v":1320,"vw":4.598325},{"c":4.605,"h":4.605,"l":4.6,"n":58,"o":4.6,"t":"2026-10-21T16:30:00Z","v":5254,"vw":4.602096},{"c":4.63,"h":4.63,"l":4.605,"n":116,"o":4.605,"t":"2026-10-21T16:35:00Z","v":8558,"vw":4.615643},{"c":4.615,"h":4.62,"l":4.615,"n":32,"o":4.62,"t":"2026-10-21T16:40:00Z","v":903,"vw":4.616711},{"c":4.63,"h":4.63,"l":4.615,"n":37,"o":4.615,"t":"2026-10-21T16:45:00Z","v":2082,"vw":4.619022},{"c":4.635,"h":4.635,"l":4.625,"n":45,"o":4.625,"t":"2026-10-21T16:50:00Z","v":3227,"vw":4.632038},{"c":4.62,"h":4.635,"l":4.62,"n":58,"o":4.635,"t":"2026-10-21T16:55:00Z","v":3983,"vw":4.628948},{"c":4.615,"h":4.615,"l":4.615,"n":31,"o":4.615,"t":"2026-10-21T17:00:00Z","v":1668,"vw":4.615},{"c":4.615,"h":4.62,"l":4.61,"n":31,"o":4.615,"t":"2026-10-21T17:05:00Z","v":4074,"vw":4.613963},{"c":4.59,"h":4.615,"l":4.59,"n":80,"o":4.615,"t":"2026-10-21T17:10:00Z","v":5028,"vw":4.603292},{"c":4.585,"h":4.585,"l":4.58,"n":33,"o":4.585,"t":"2026-10-21T17:15:00Z","v":1628,"vw":4.583571},{"c":4.575,"h":4.58,"l":4.575,"n":37,"o":4.58,"t":"2026-10-21T17:20:00Z","v":2520,"vw":4.578052},{"c":4.58,"h":4.585,"l":4.58,"n":87,"o":4.58,"t":"2026-10-21T17:25:00Z","v":7268,"vw":4.580536},{"c":4.585,"h":4.585,"l":4.58,"n":33,"o":4.58,"t":"2026-10-21T17:30:00Z","v":1933,"vw":4.582736},{"c":4.585,"h":4.5888,"l":4.58,"n":25,"o":4.58,"t":"2026-10-21T17:35:00Z","v":1668,"vw":4.585333},{"c":4.585,"h":4.595,"l":4.585,"n":87,"o":4.585,"t":"2026-10-21T17:40:00Z","v":5861,"vw":4.589326},{"c":4.585,"h":4.585,"l":4.58,"n":19,"o":4.585,"t":"2026-10-21T17:45:00Z","v":1378,"vw":4.583977},{"c":4.585,"h":4.59,"l":4.585,"n":41,"o":4.585,"t":"2026-10-21T17:50:00Z","v":2484,"vw":4.586455},{"c":4.59,"h":4.59,"l":4.585,"n":23,"o":4.585,"t":"2026-10-21T17:55:00Z","v":1546,"vw":4.586663},{"c":4.59,"h":4.59,"l":4.585,"n":65,"o":4.585,"t":"2026-10-21T18:00:00Z","v":4385,"vw":4.5888},{"c":4.585,"h":4.59,"l":4.585,"n":19,"o":4.59,"t":"2026-10-21T18:05:00Z","v":1724,"vw":4.58535},{"c":4.59,"h":4.59,"l":4.5824,"n":27,"o":4.5824,"t":"2026-10-21T18:10:00Z","v":1540,"vw":4.585733},{"c":4.595,"h":4.6,"l":4.595,"n":26,"o":4.595,"t":"2026-10-21T18:15:00Z","v":1590,"vw":4.595377},{"c":4.6,"h":4.6,"l":4.595,"n":17,"o":4.595,"t":"2026-10-21T18:20:00Z","v":886,"vw":4.596667},{"c":4.595,"h":4.595,"l":4.59,"n":19,"o":4.595,"t":"2026-10-21T18:25:00Z","v":1439,"vw":4.594349},{"c":4.6,"h":4.605,"l":4.595,"n":70,"o":4.595,"t":"2026-10-21T18:30:00Z","v":4637,"vw":4.601039},{"c":4.585,"h":4.595,"l":4.585,"n":46,"o":4.595,"t":"2026-10-21T18:35:00Z","v":3658,"vw":4.590884},{"c":4.585,"h":4.585,"l":4.585,"n":13,"o":4.585,"t":"2026-10-21T18:40:00Z","v":1119,"vw":4.585},{"c":4.585,"h":4.59,"l":4.58,"n":31,"o":4.59,"t":"2026-10-21T18:45:00Z","v":1774,"vw":4.581613},{"c":4.5803,"h":4.585,"l":4.575,"n":103,"o":4.585,"t":"2026-10-21T18:50:00Z","v":6432,"vw":4.580402},{"c":4.57,"h":4.585,"l":4.57,"n":111,"o":4.585,"t":"2026-10-21T18:55:00Z","v":8402,"vw":4.579484},{"c":4.56,"h":4.57,"l":4.553,"n":99,"o":4.57,"t":"2026-10-21T19:00:00Z","v":5316,"vw":4.560595},{"c":4.555,"h":4.555,"l":4.555,"n":43,"o":4.555,"t":"2026-10-21T19:05:00Z","v":1857,"vw":4.555},{"c":4.5406,"h":4.55,"l":4.5406,"n":64,"o":4.55,"t":"2026-10-21T19:10:00Z","v":3570,"vw":4.543781},{"c":4.545,"h":4.555,"l":4.545,"n":132,"o":4.545,"t":"2026-10-21T19:15:00Z","v":8972,"vw":4.549527},{"c":4.565,"h":4.57,"l":4.54,"n":97,"o":4.545,"t":"2026-10-21T19:20:00Z","v":16245,"vw":4.54833},{"c":4.565,"h":4.57,"l":4.565,"n":54,"o":4.565,"t":"2026-10-21T19:25:00Z","v":2669,"vw":4.565327},{"c":4.585,"h":4.585,"l":4.565,"n":122,"o":4.565,"t":"2026-10-21T19:30:00Z","v":7058,"vw":4.576489},{"c":4.595,"h":4.595,"l":4.585,"n":97,"o":4.585,"t":"2026-10-21T19:35:00Z","v":5265,"vw":4.593514},{"c":4.59,"h":4.6,"l":4.59,"n":150,"o":4.595,"t":"2026-10-21T19:40:00Z","v":8363,"vw":4.593126},{"c":4.575,"h":4.58,"l":4.57,"n":75,"o":4.58,"t":"2026-10-21T19:45:00Z","v":4648,"vw":4.577544},{"c":4.59,"h":4.59,"l":4.57,"n":204,"o":4.57,"t":"2026-10-21T19:50:00Z","v":16616,"vw":4.576507},{"c":4.61,"h":4.61,"l":4.58,"n":555,"o":4.59,"t":"2026-10-21T19:55:00Z","v":48217,"vw":4.600211},{"c":4.61,"h":4.61,"l":4.61,"n":8,"o":4.61,"t":"2026-10-21T20:00:00Z","v":86237,"vw":4.61},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-21T21:05:00Z","v":100,"vw":4.46},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T21:15:00Z","v":300,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T09:10:00Z","v":244,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T09:35:00Z","v":118,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-10-22T11:05:00Z","v":1388,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T11:10:00Z","v":350,"vw":4.58},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-22T13:15:00Z","v":269,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-22T13:20:00Z","v":130,"vw":4.58},{"c":4.71,"h":4.71,"l":4.58,"n":69,"o":4.58,"t":"2026-10-22T13:30:00Z","v":8223,"vw":4.617585},{"c":4.692,"h":4.73,"l":4.68,"n":60,"o":4.7281,"t":"2026-10-22T13:35:00Z","v":5577,"vw":4.713414},{"c":4.725,"h":4.73,"l":4.7,"n":22,"o":4.7,"t":"2026-10-22T13:40:00Z","v":2332,"vw":4.717818},{"c":4.6701,"h":4.71,"l":4.6701,"n":110,"o":4.71,"t":"2026-10-22T13:45:00Z","v":7068,"vw":4.683329},{"c":4.675,"h":4.6894,"l":4.6634,"n":31,"o":4.67,"t":"2026-10-22T13:50:00Z","v":2077,"vw":4.67081},{"c":4.69,"h":4.69,"l":4.675,"n":21,"o":4.675,"t":"2026-10-22T13:55:00Z","v":8464,"vw":4.67518},{"c":4.66,"h":4.675,"l":4.655,"n":35,"o":4.675,"t":"2026-10-22T14:00:00Z","v":1798,"vw":4.663214},{"c":4.65,"h":4.65,"l":4.635,"n":58,"o":4.65,"t":"2026-10-22T14:05:00Z","v":3629,"vw":4.641575},{"c":4.635,"h":4.64,"l":4.625,"n":60,"o":4.64,"t":"2026-10-22T14:10:00Z","v":3471,"vw":4.6322},{"c":4.64,"h":4.64,"l":4.635,"n":49,"o":4.635,"t":"2026-10-22T14:15:00Z","v":1664,"vw":4.639545},{"c":4.635,"h":4.635,"l":4.635,"n":15,"o":4.635,"t":"2026-10-22T14:20:00Z","v":529,"vw":4.635},{"c":4.625,"h":4.63,"l":4.625,"n":18,"o":4.63,"t":"2026-10-22T14:25:00Z","v":1190,"vw":4.629506},{"c":4.665,"h":4.665,"l":4.625,"n":64,"o":4.625,"t":"2026-10-22T14:30:00Z","v":8524,"vw":4.639045},{"c":4.65,"h":4.665,"l":4.645,"n":78,"o":4.66,"t":"2026-10-22T14:35:00Z","v":16048,"vw":4.65762},{"c":4.67,"h":4.67,"l":4.66,"n":44,"o":4.66,"t":"2026-10-22T14:40:00Z","v":1961,"vw":4.666355},{"c":4.665,"h":4.67,"l":4.665,"n":13,"o":4.67,"t":"2026-10-22T14:45:00Z","v":1535,"vw":4.666},{"c":4.675,"h":4.675,"l":4.665,"n":67,"o":4.67,"t":"2026-10-22T14:50:00Z","v":4776,"vw":4.667604},{"c":4.715,"h":4.715,"l":4.68,"n":45,"o":4.68,"t":"2026-10-22T14:55:00Z","v":1584,"vw":4.70375},{"c":4.705,"h":4.715,"l":4.705,"n":84,"o":4.715,"t":"2026-10-22T15:00:00Z","v":3936,"vw":4.709483},{"c":4.7,"h":4.705,"l":4.7,"n":17,"o":4.705,"t":"2026-10-22T15:05:00Z","v":664,"vw":4.703},{"c":4.7,"h":4.705,"l":4.7,"n":36,"o":4.705,"t":"2026-10-22T15:10:00Z","v":2535,"vw":4.700743},{"c":4.715,"h":4.72,"l":4.71,"n":52,"o":4.71,"t":"2026-10-22T15:15:00Z","v":2349,"vw":4.71832},{"c":4.7,"h":4.725,"l":4.6953,"n":132,"o":4.72,"t":"2026-10-22T15:20:00Z","v":17829,"vw":4.705106},{"c":4.685,"h":4.725,"l":4.685,"n":115,"o":4.705,"t":"2026-10-22T15:25:00Z","v":39212,"vw":4.70549},{"c":4.685,"h":4.685,"l":4.68,"n":37,"o":4.685,"t":"2026-10-22T15:30:00Z","v":1371,"vw":4.681479},{"c":4.68,"h":4.6888,"l":4.68,"n":40,"o":4.6888,"t":"2026-10-22T15:35:00Z","v":1862,"vw":4.681203},{"c":4.675,"h":4.69,"l":4.675,"n":31,"o":4.69,"t":"2026-10-22T15:40:00Z","v":2782,"vw":4.677797},{"c":4.675,"h":4.68,"l":4.675,"n":40,"o":4.675,"t":"2026-10-22T15:45:00Z","v":2112,"vw":4.678585},{"c":4.675,"h":4.68,"l":4.67,"n":51,"o":4.675,"t":"2026-10-22T15:50:00Z","v":2263,"vw":4.67547},{"c":4.68,"h":4.68,"l":4.67,"n":20,"o":4.67,"t":"2026-10-22T15:55:00Z","v":698,"vw":4.675},{"c":4.665,"h":4.675,"l":4.665,"n":36,"o":4.675,"t":"2026-10-22T16:00:00Z","v":2257,"vw":4.668016},{"c":4.67,"h":4.67,"l":4.66,"n":79,"o":4.66,"t":"2026-10-22T16:05:00Z","v":3737,"vw":4.666164},{"c":4.66,"h":4.67,"l":4.66,"n":26,"o":4.67,"t":"2026-10-22T16:10:00Z","v":2036,"vw":4.665283},{"c":4.66,"h":4.66,"l":4.65,"n":28,"o":4.6556,"t":"2026-10-22T16:15:00Z","v":1312,"vw":4.656968},{"c":4.665,"h":4.665,"l":4.665,"n":18,"o":4.665,"t":"2026-10-22T16:20:00Z","v":767,"vw":4.665},{"c":4.66,"h":4.665,"l":4.6586,"n":29,"o":4.665,"t":"2026-10-22T16:25:00Z","v":1291,"vw":4.660397},{"c":4.65,"h":4.66,"l":4.65,"n":33,"o":4.66,"t":"2026-10-22T16:30:00Z","v":1509,"vw":4.651801},{"c":4.65,"h":4.655,"l":4.65,"n":18,"o":4.65,"t":"2026-10-22T16:35:00Z","v":1065,"vw":4.652644},{"c":4.64,"h":4.64,"l":4.64,"n":19,"o":4.64,"t":"2026-10-22T16:40:00Z","v":1708,"vw":4.64},{"c":4.615,"h":4.635,"l":4.615,"n":53,"o":4.635,"t":"2026-10-22T16:45:00Z","v":2488,"vw":4.624789},{"c":4.615,"h":4.615,"l":4.615,"n":18,"o":4.615,"t":"2026-10-22T16:50:00Z","v":1372,"vw":4.615},{"c":4.64,"h":4.64,"l":4.615,"n":64,"o":4.615,"t":"2026-10-22T16:55:00Z","v":3714,"vw":4.628425},{"c":4.63,"h":4.64,"l":4.63,"n":41,"o":4.64,"t":"2026-10-22T17:00:00Z","v":1866,"vw":4.636666},{"c":4.625,"h":4.625,"l":4.625,"n":1,"o":4.625,"t":"2026-10-22T17:05:00Z","v":100,"vw":4.625},{"c":4.575,"h":4.625,"l":4.575,"n":130,"o":4.62,"t":"2026-10-22T17:10:00Z","v":15728,"vw":4.596671},{"c":4.57,"h":4.57,"l":4.57,"n":42,"o":4.57,"t":"2026-10-22T17:15:00Z","v":2828,"vw":4.57},{"c":4.57,"h":4.575,"l":4.57,"n":9,"o":4.575,"t":"2026-10-22T17:20:00Z","v":357,"vw":4.57173},{"c":4.5601,"h":4.57,"l":4.5601,"n":50,"o":4.57,"t":"2026-10-22T17:25:00Z","v":2545,"vw":4.566767},{"c":4.565,"h":4.565,"l":4.56,"n":16,"o":4.56,"t":"2026-10-22T17:30:00Z","v":1299,"vw":4.560543},{"c":4.5514,"h":4.56,"l":4.5514,"n":13,"o":4.56,"t":"2026-10-22T17:35:00Z","v":1101,"vw":4.554842},{"c":4.555,"h":4.555,"l":4.555,"n":18,"o":4.555,"t":"2026-10-22T17:40:00Z","v":1658,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":28,"o":4.555,"t":"2026-10-22T17:45:00Z","v":1880,"vw":4.555},{"c":4.555,"h":4.555,"l":4.55,"n":41,"o":4.55,"t":"2026-10-22T17:50:00Z","v":1807,"vw":4.552},{"c":4.555,"h":4.555,"l":4.5501,"n":32,"o":4.555,"t":"2026-10-22T17:55:00Z","v":1946,"vw":4.5526},{"c":4.525,"h":4.55,"l":4.525,"n":55,"o":4.55,"t":"2026-10-22T18:00:00Z","v":2662,"vw":4.542679},{"c":4.54,"h":4.54,"l":4.53,"n":41,"o":4.53,"t":"2026-10-22T18:05:00Z","v":2893,"vw":4.534524},{"c":4.5401,"h":4.545,"l":4.5401,"n":20,"o":4.545,"t":"2026-10-22T18:10:00Z","v":1251,"vw":4.542444},{"c":4.555,"h":4.555,"l":4.545,"n":22,"o":4.545,"t":"2026-10-22T18:15:00Z","v":1460,"vw":4.549831},{"c":4.555,"h":4.555,"l":4.555,"n":14,"o":4.555,"t":"2026-10-22T18:20:00Z","v":625,"vw":4.555},{"c":4.55,"h":4.555,"l":4.55,"n":15,"o":4.555,"t":"2026-10-22T18:25:00Z","v":504,"vw":4.551661},{"c":4.545,"h":4.55,"l":4.545,"n":31,"o":4.55,"t":"2026-10-22T18:30:00Z","v":1579,"vw":4.549375},{"c":4.53,"h":4.545,"l":4.53,"n":23,"o":4.545,"t":"2026-10-22T18:35:00Z","v":1240,"vw":4.535625},{"c":4.525,"h":4.53,"l":4.525,"n":34,"o":4.53,"t":"2026-10-22T18:40:00Z","v":1738,"vw":4.5275},{"c":4.53,"h":4.535,"l":4.525,"n":62,"o":4.525,"t":"2026-10-22T18:45:00Z","v":3527,"vw":4.53188},{"c":4.53,"h":4.53,"l":4.53,"n":8,"o":4.53,"t":"2026-10-22T18:50:00Z","v":155,"vw":4.53},{"c":4.525,"h":4.53,"l":4.525,"n":27,"o":4.525,"t":"2026-10-22T18:55:00Z","v":1656,"vw":4.526992},{"c":4.525,"h":4.53,"l":4.52,"n":43,"o":4.52,"t":"2026-10-22T19:00:00Z","v":1163,"vw":4.523},{"c":4.51,"h":4.52,"l":4.51,"n":73,"o":4.52,"t":"2026-10-22T19:05:00Z","v":2960,"vw":4.518336},{"c":4.53,"h":4.53,"l":4.51,"n":130,"o":4.51,"t":"2026-10-22T19:10:00Z","v":8455,"vw":4.522395},{"c":4.55,"h":4.55,"l":4.54,"n":69,"o":4.54,"t":"2026-10-22T19:20:00Z","v":3811,"vw":4.541013},{"c":4.54,"h":4.55,"l":4.54,"n":44,"o":4.55,"t":"2026-10-22T19:25:00Z","v":1525,"vw":4.542778},{"c":4.58,"h":4.59,"l":4.54,"n":121,"o":4.54,"t":"2026-10-22T19:30:00Z","v":9023,"vw":4.56628},{"c":4.55,"h":4.58,"l":4.54,"n":176,"o":4.58,"t":"2026-10-22T19:35:00Z","v":23468,"vw":4.551269},{"c":4.545,"h":4.545,"l":4.54,"n":56,"o":4.545,"t":"2026-10-22T19:40:00Z","v":3105,"vw":4.542016},{"c":4.55,"h":4.55,"l":4.53,"n":122,"o":4.54,"t":"2026-10-22T19:45:00Z","v":10889,"vw":4.53873},{"c":4.57,"h":4.575,"l":4.56,"n":163,"o":4.56,"t":"2026-10-22T19:50:00Z","v":15607,"vw":4.567848},{"c":4.565,"h":4.57,"l":4.555,"n":418,"o":4.565,"t":"2026-10-22T19:55:00Z","v":36223,"vw":4.560169},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-22T20:00:00Z","v":56172,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T20:25:00Z","v":4032,"vw":4.57},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-22T20:40:00Z","v":600,"vw":4.51},{"c":4.46,"h":4.51,"l":4.46,"n":33,"o":4.51,"t":"2026-10-22T22:30:00Z","v":2180,"vw":4.476255}],"history":[{"c":3.75,"h":3.89,"l":3.69,"n":3387,"o":3.82,"t":"2024-10-21T04:00:00Z","v":262244,"vw":3.765952},{"c":3.71,"h":3.82,"l":3.66,"n":3143,"o":3.7,"t":"2024-10-22T04:00:00Z","v":210215,"vw":3.718954},{"c":3.55,"h":3.67,"l":3.47,"n":3708,"o":3.67,"t":"2024-10-23T04:00:00Z","v":267671,"vw":3.549812},{"c":3.55,"h":3.6,"l":3.5,"n":2648,"o":3.58,"t":"2024-10-24T04:00:00Z","v":185350,"vw":3.538226},{"c":3.56,"h":3.67,"l":3.55,"n":2759,"o":3.59,"t":"2024-10-25T04:00:00Z","v":193372,"vw":3.607884},{"c":3.57,"h":3.64,"l":3.55,"n":2080,"o":3.62,"t":"2024-10-28T04:00:00Z","v":137792,"vw":3.581248},{"c":3.52,"h":3.6083,"l":3.49,"n":2117,"o":3.55,"t":"2024-10-29T04:00:00Z","v":182553,"vw":3.542463},{"c":3.73,"h":3.74,"l":3.5,"n":2472,"o":3.52,"t":"2024-10-30T04:00:00Z","v":178727,"vw":3.672581},{"c":3.51,"h":3.78,"l":3.47,"n":3795,"o":3.74,"t":"2024-10-31T04:00:00Z","v":338110,"vw":3.554028},{"c":3.55,"h":3.56,"l":3.4763,"n":2766,"o":3.51,"t":"2024-11-01T04:00:00Z","v":177966,"vw":3.533299},{"c":3.82,"h":3.93,"l":3.55,"n":7485,"o":3.56,"t":"2024-11-04T05:00:00Z","v":863254,"vw":3.832072},{"c":4.12,"h":4.3,"l":3.83,"n":7671,"o":3.83,"t":"2024-11-05T05:00:00Z","v":822996,"vw":4.160474},{"c":4.55,"h":4.57,"l":4.27,"n":12954,"o":4.35,"t":"2024-11-06T05:00:00Z","v":1231261,"vw":4.47224},{"c":4.57,"h":4.72,"l":4.39,"n":10038,"o":4.55,"t":"2024-11-07T05:00:00Z","v":858002,"vw":4.584353},{"c":4.66,"h":4.82,"l":4.51,"n":11361,"o":4.62,"t":"2024-11-08T05:00:00Z","v":4093073,"vw":4.663404},{"c":4.245,"h":4.64,"l":4.18,"n":7356,"o":4.64,"t":"2024-11-11T05:00:00Z","v":690774,"vw":4.297258},{"c":3.92,"h":4.13,"l":3.65,"n":8240,"o":3.92,"t":"2024-11-12T05:00:00Z","v":852925,"vw":3.83824},{"c":3.71,"h":3.95,"l":3.7,"n":6312,"o":3.95,"t":"2024-11-13T05:00:00Z","v":732127,"vw":3.787632},{"c":3.5,"h":3.71,"l":3.48,"n":5753,"o":3.7,"t":"2024-11-14T05:00:00Z","v":564505,"vw":3.54386},{"c":3.3,"h":3.52,"l":3.25,"n":5382,"o":3.5,"t":"2024-11-15T05:00:00Z","v":492512,"vw":3.333861},{"c":3.25,"h":3.38,"l":3.215,"n":5238,"o":3.3,"t":"2024-11-18T05:00:00Z","v":563156,"vw":3.272705},{"c":3.15,"h":3.27,"l":3.1,"n":5646,"o":3.2,"t":"2024-11-19T05:00:00Z","v":820740,"vw":3.176821},{"c":3.2,"h":3.24,"l":3.1,"n":5931,"o":3.19,"t":"2024-11-20T05:00:00Z","v":725950,"vw":3.177249},{"c":3.32,"h":3.33,"l":3.2,"n":7138,"o":3.2,"t":"2024-11-21T05:00:00Z","v":844196,"vw":3.277036},{"c":3.25,"h":3.3901,"l":3.24,"n":6080,"o":3.31,"t":"2024-11-22T05:00:00Z","v":666589,"vw":3.302218},{"c":3.22,"h":3.305,"l":3.145,"n":5033,"o":3.28,"t":"2024-11-25T05:00:00Z","v":1920733,"vw":3.217235},{"c":3.24,"h":3.25,"l":3.1,"n":5549,"o":3.19,"t":"2024-11-26T05:00:00Z","v":556335,"vw":3.213183},{"c":3.4,"h":3.445,"l":3.245,"n":5403,"o":3.27,"t":"2024-11-27T05:00:00Z","v":495327,"vw":3.365991},{"c":3.4,"h":3.4777,"l":3.37,"n":2834,"o":3.44,"t":"2024-11-29T05:00:00Z","v":186376,"vw":3.406429},{"c":3.45,"h":3.465,"l":3.31,"n":5416,"o":3.37,"t":"2024-12-02T05:00:00Z","v":399076,"vw":3.40686},{"c":3.31,"h":3.4521,"l":3.3,"n":3774,"o":3.44,"t":"2024-12-03T05:00:00Z","v":240158,"vw":3.34923},{"c":3.41,"h":3.41,"l":3.29,"n":4109,"o":3.33,"t":"2024-12-04T05:00:00Z","v":365932,"vw":3.373505},{"c":3.29,"h":3.46,"l":3.27,"n":3327,"o":3.41,"t":"2024-12-05T05:00:00Z","v":300784,"vw":3.316978},{"c":3.41,"h":3.425,"l":3.25,"n":3643,"o":3.32,"t":"2024-12-06T05:00:00Z","v":364180,"vw":3.375039},{"c":3.61,"h":3.675,"l":3.4117,"n":4652,"o":3.44,"t":"2024-12-09T05:00:00Z","v":586107,"vw":3.573109},{"c":3.62,"h":3.7,"l":3.45,"n":5174,"o":3.6,"t":"2024-12-10T05:00:00Z","v":478872,"vw":3.626374},{"c":3.6,"h":3.67,"l":3.515,"n":3723,"o":3.67,"t":"2024-12-11T05:00:00Z","v":261905,"vw":3.601228},{"c":3.52,"h":3.65,"l":3.5,"n":4151,"o":3.58,"t":"2024-12-12T05:00:00Z","v":309346,"vw":3.567074},{"c":3.47,"h":3.5486,"l":3.38,"n":2421,"o":3.52,"t":"2024-12-13T05:00:00Z","v":193593,"vw":3.458428},{"c":3.74,"h":3.76,"l":3.45,"n":3851,"o":3.47,"t":"2024-12-16T05:00:00Z","v":320782,"vw":3.663547},{"c":3.79,"h":3.79,"l":3.64,"n":4021,"o":3.74,"t":"2024-12-17T05:00:00Z","v":310235,"vw":3.722305},{"c":3.5,"h":3.91,"l":3.465,"n":4658,"o":3.84,"t":"2024-12-18T05:00:00Z","v":410696,"vw":3.726831},{"c":3.42,"h":3.65,"l":3.4,"n":3583,"o":3.57,"t":"2024-12-19T05:00:00Z","v":244803,"vw":3.442808},{"c":3.5,"h":3.625,"l":3.34,"n":4541,"o":3.34,"t":"2024-12-20T05:00:00Z","v":486938,"vw":3.484035},{"c":3.37,"h":3.53,"l":3.34,"n":3261,"o":3.52,"t":"2024-12-23T05:00:00Z","v":294045,"vw":3.392316},{"c":3.41,"h":3.41,"l":3.26,"n":1375,"o":3.37,"t":"2024-12-24T05:00:00Z","v":148693,"vw":3.357555},{"c":3.47,"h":3.48,"l":3.33,"n":2701,"o":3.38,"t":"2024-12-26T05:00:00Z","v":218530,"vw":3.450985},{"c":3.4,"h":3.46,"l":3.265,"n":3807,"o":3.46,"t":"2024-12-27T05:00:00Z","v":433911,"vw":3.363282},{"c":3.43,"h":3.53,"l":3.24,"n":4792,"o":3.32,"t":"2024-12-30T05:00:00Z","v":587551,"vw":3.424541},{"c":3.42,"h":3.5,"l":3.34,"n":3108,"o":3.44,"t":"2024-12-31T05:00:00Z","v":355362,"vw":3.409371},{"c":3.38,"h":3.57,"l":3.33,"n":2629,"o":3.48,"t":"2025-01-02T05:00:00Z","v":204865,"vw":3.432822},{"c":3.49,"h":3.52,"l":3.375,"n":2804,"o":3.39,"t":"2025-01-03T05:00:00Z","v":195790,"vw":3.465131},{"c":3.39,"h":3.56,"l":3.38,"n":2626,"o":3.53,"t":"2025-01-06T05:00:00Z","v":272987,"vw":3.463501},{"c":3.19,"h":3.45,"l":3.155,"n":3992,"o":3.4,"t":"2025-01-07T05:00:00Z","v":324615,"vw":3.244122},{"c":3.17,"h":3.19,"l":3.04,"n":4462,"o":3.16,"t":"2025-01-08T05:00:00Z","v":383606,"vw":3.106133},{"c":3.19,"h":3.22,"l":3.04,"n":3608,"o":3.11,"t":"2025-01-10T05:00:00Z","v":297890,"vw":3.14915},{"c":3.12,"h":3.26,"l":3.03,"n":3264,"o":3.2,"t":"2025-01-13T05:00:00Z","v":280287,"vw":3.123789},{"c":3.2,"h":3.22,"l":3.095,"n":2872,"o":3.15,"t":"2025-01-14T05:00:00Z","v":189633,"vw":3.171163},{"c":3.32,"h":3.345,"l":3.25,"n":2250,"o":3.33,"t":"2025-01-15T05:00:00Z","v":217993,"vw":3.311545},{"c":3.26,"h":3.33,"l":3.22,"n":2819,"o":3.31,"t":"2025-01-16T05:00:00Z","v":185146,"vw":3.265677},{"c":3.31,"h":3.405,"l":3.2701,"n":3325,"o":3.31,"t":"2025-01-17T05:00:00Z","v":346595,"vw":3.32957},{"c":3.32,"h":3.375,"l":3.25,"n":3439,"o":3.31,"t":"2025-01-21T05:00:00Z","v":200965,"vw":3.323384},{"c":3.31,"h":3.395,"l":3.285,"n":3316,"o":3.31,"t":"2025-01-22T05:00:00Z","v":223444,"vw":3.332139},{"c":3.32,"h":3.32,"l":3.24,"n":2220,"o":3.3,"t":"2025-01-23T05:00:00Z","v":164911,"vw":3.292399},{"c":3.22,"h":3.315,"l":3.2,"n":2929,"o":3.31,"t":"2025-01-24T05:00:00Z","v":243741,"vw":3.250247},{"c":3.09,"h":3.22,"l":3.05,"n":3087,"o":3.17,"t":"2025-01-27T05:00:00Z","v":303878,"vw":3.117941},{"c":3.25,"h":3.28,"l":3.03,"n":3466,"o":3.12,"t":"2025-01-28T05:00:00Z","v":288266,"vw":3.184969},{"c":3.14,"h":3.433,"l":3.1,"n":4409,"o":3.27,"t":"2025-01-29T05:00:00Z","v":552479,"vw":3.224424},{"c":3.24,"h":3.29,"l":3.16,"n":3593,"o":3.16,"t":"2025-01-30T05:00:00Z","v":288648,"vw":3.226843},{"c":3.11,"h":3.27,"l":3.1,"n":3101,"o":3.23,"t":"2025-01-31T05:00:00Z","v":266564,"vw":3.164727},{"c":2.93,"h":3.13,"l":2.93,"n":3714,"o":3.05,"t":"2025-02-03T05:00:00Z","v":399614,"vw":2.99857},{"c":3.16,"h":3.1652,"l":2.92,"n":3003,"o":2.96,"t":"2025-02-04T05:00:00Z","v":282597,"vw":3.087714},{"c":3.25,"h":3.255,"l":3.13,"n":2561,"o":3.19,"t":"2025-02-05T05:00:00Z","v":233861,"vw":3.215511},{"c":3.22,"h":3.26,"l":3.145,"n":1751,"o":3.26,"t":"2025-02-06T05:00:00Z","v":144241,"vw":3.196064},{"c":3.25,"h":3.3,"l":3.1289,"n":2096,"o":3.24,"t":"2025-02-07T05:00:00Z","v":172583,"vw":3.22112},{"c":3.39,"h":3.4791,"l":3.28,"n":3570,"o":3.32,"t":"2025-02-10T05:00:00Z","v":290168,"vw":3.408184},{"c":3.55,"h":3.58,"l":3.33,"n":4541,"o":3.35,"t":"2025-02-11T05:00:00Z","v":364929,"vw":3.502245},{"c":3.52,"h":3.67,"l":3.47,"n":4602,"o":3.66,"t":"2025-02-12T05:00:00Z","v":466445,"vw":3.54512},{"c":3.66,"h":3.71,"l":3.455,"n":3520,"o":3.59,"t":"2025-02-13T05:00:00Z","v":397226,"vw":3.605867},{"c":3.49,"h":3.69,"l":3.475,"n":3625,"o":3.68,"t":"2025-02-14T05:00:00Z","v":280427,"vw":3.546124},{"c":3.55,"h":3.59,"l":3.45,"n":2624,"o":3.5,"t":"2025-02-18T05:00:00Z","v":205929,"vw":3.528187},{"c":3.57,"h":3.58,"l":3.46,"n":3045,"o":3.52,"t":"2025-02-19T05:00:00Z","v":273794,"vw":3.523246},{"c":3.19,"h":3.5444,"l":3.17,"n":4250,"o":3.53,"t":"2025-02-20T05:00:00Z","v":458883,"vw":3.276692},{"c":3.16,"h":3.2613,"l":3.12,"n":3142,"o":3.22,"t":"2025-02-21T05:00:00Z","v":389181,"vw":3.172636},{"c":3.13,"h":3.16,"l":2.965,"n":3908,"o":3.16,"t":"2025-02-24T05:00:00Z","v":467496,"vw":3.066988},{"c":3.08,"h":3.15,"l":2.975,"n":2980,"o":3.15,"t":"2025-02-25T05:00:00Z","v":266580,"vw":3.043616},{"c":2.97,"h":3.08,"l":2.895,"n":3527,"o":3.08,"t":"2025-02-26T05:00:00Z","v":284685,"vw":2.977321},{"c":2.94,"h":3.05,"l":2.891,"n":4018,"o":2.97,"t":"2025-02-27T05:00:00Z","v":289267,"vw":2.961996},{"c":2.99,"h":3,"l":2.845,"n":3632,"o":2.91,"t":"2025-02-28T05:00:00Z","v":328931,"vw":2.917732},{"c":2.89,"h":3.04,"l":2.845,"n":4367,"o":3.02,"t":"2025-03-03T05:00:00Z","v":365224,"vw":2.927926},{"c":2.93,"h":3.005,"l":2.805,"n":3542,"o":2.82,"t":"2025-03-04T05:00:00Z","v":344087,"vw":2.916115},{"c":3.01,"h":3.03,"l":2.8874,"n":3304,"o":2.94,"t":"2025-03-05T05:00:00Z","v":289700,"vw":2.980474},{"c":2.89,"h":3.0587,"l":2.855,"n":2504,"o":2.97,"t":"2025-03-06T05:00:00Z","v":193107,"vw":2.913023},{"c":2.87,"h":2.895,"l":2.755,"n":4156,"o":2.89,"t":"2025-03-07T05:00:00Z","v":315636,"vw":2.837448},{"c":2.605,"h":2.79,"l":2.41,"n":6272,"o":2.79,"t":"2025-03-10T04:00:00Z","v":886178,"vw":2.537713},{"c":2.595,"h":2.68,"l":2.475,"n":4062,"o":2.55,"t":"2025-03-11T04:00:00Z","v":459549,"vw":2.559913},{"c":2.83,"h":2.85,"l":2.57,"n":5719,"o":2.64,"t":"2025-03-12T04:00:00Z","v":635265,"vw":2.699347},{"c":2.67,"h":2.85,"l":2.63,"n":3950,"o":2.82,"t":"2025-03-13T04:00:00Z","v":277714,"vw":2.69223},{"c":2.67,"h":2.72,"l":2.6101,"n":4055,"o":2.7,"t":"2025-03-14T04:00:00Z","v":395127,"vw":2.67029},{"c":2.74,"h":2.78,"l":2.63,"n":4612,"o":2.68,"t":"2025-03-17T04:00:00Z","v":322291,"vw":2.718704},{"c":2.72,"h":2.72,"l":2.64,"n":2345,"o":2.71,"t":"2025-03-18T04:00:00Z","v":201265,"vw":2.691603},{"c":2.71,"h":2.785,"l":2.655,"n":3287,"o":2.73,"t":"2025-03-19T04:00:00Z","v":284743,"vw":2.715412},{"c":2.69,"h":2.755,"l":2.62,"n":3638,"o":2.68,"t":"2025-03-20T04:00:00Z","v":326836,"vw":2.679942},{"c":2.73,"h":2.74,"l":2.64,"n":2463,"o":2.65,"t":"2025-03-21T04:00:00Z","v":411991,"vw":2.697424},{"c":2.73,"h":2.835,"l":2.69,"n":2837,"o":2.8,"t":"2025-03-24T04:00:00Z","v":359880,"vw":2.742898},{"c":2.7,"h":2.765,"l":2.67,"n":2041,"o":2.75,"t":"2025-03-25T04:00:00Z","v":176682,"vw":2.699252},{"c":2.58,"h":2.695,"l":2.525,"n":3194,"o":2.69,"t":"2025-03-26T04:00:00Z","v":287027,"vw":2.574017},{"c":2.56,"h":2.57,"l":2.5,"n":2951,"o":2.57,"t":"2025-03-27T04:00:00Z","v":240929,"vw":2.554674},{"c":2.46,"h":2.54,"l":2.43,"n":2913,"o":2.54,"t":"2025-03-28T04:00:00Z","v":239815,"vw":2.458653},{"c":2.38,"h":2.41,"l":2.33,"n":3053,"o":2.4,"t":"2025-03-31T04:00:00Z","v":288241,"vw":2.373494},{"c":2.39,"h":2.45,"l":2.33,"n":3342,"o":2.37,"t":"2025-04-01T04:00:00Z","v":283897,"vw":2.393124},{"c":2.42,"h":2.475,"l":2.34,"n":4945,"o":2.34,"t":"2025-04-02T04:00:00Z","v":318215,"vw":2.413578},{"c":2.32,"h":2.35,"l":2.215,"n":3965,"o":2.23,"t":"2025-04-03T04:00:00Z","v":417196,"vw":2.300691},{"c":2.26,"h":2.27,"l":2.095,"n":4762,"o":2.2,"t":"2025-04-04T04:00:00Z","v":541862,"vw":2.197469},{"c":2.28,"h":2.35,"l":2.075,"n":4938,"o":2.15,"t":"2025-04-07T04:00:00Z","v":409048,"vw":2.236192},{"c":2.21,"h":2.38,"l":2.15,"n":3173,"o":2.38,"t":"2025-04-08T04:00:00Z","v":380581,"vw":2.249626},{"c":2.42,"h":2.5,"l":2.17,"n":5398,"o":2.19,"t":"2025-04-09T04:00:00Z","v":615192,"vw":2.373707},{"c":2.36,"h":2.42,"l":2.29,"n":4846,"o":2.35,"t":"2025-04-10T04:00:00Z","v":396284,"vw":2.358658},{"c":2.51,"h":2.52,"l":2.3,"n":3813,"o":2.34,"t":"2025-04-11T04:00:00Z","v":487670,"vw":2.458906},{"c":2.48,"h":2.55,"l":2.4,"n":3440,"o":2.54,"t":"2025-04-14T04:00:00Z","v":398752,"vw":2.466253},{"c":2.51,"h":2.565,"l":2.43,"n":2537,"o":2.47,"t":"2025-04-15T04:00:00Z","v":234389,"vw":2.497342},{"c":2.52,"h":2.53,"l":2.42,"n":2964,"o":2.49,"t":"2025-04-16T04:00:00Z","v":251767,"vw":2.484721},{"c":2.5,"h":2.53,"l":2.45,"n":2185,"o":2.52,"t":"2025-04-17T04:00:00Z","v":275404,"vw":2.500355},{"c":2.51,"h":2.5432,"l":2.46,"n":1865,"o":2.48,"t":"2025-04-21T04:00:00Z","v":172768,"vw":2.502458},{"c":2.58,"h":2.62,"l":2.52,"n":3105,"o":2.52,"t":"2025-04-22T04:00:00Z","v":385141,"vw":2.57418},{"c":2.68,"h":2.91,"l":2.635,"n":9807,"o":2.68,"t":"2025-04-23T04:00:00Z","v":1262287,"vw":2.763953},{"c":2.71,"h":2.74,"l":2.6449,"n":3201,"o":2.7,"t":"2025-04-24T04:00:00Z","v":683402,"vw":2.694726},{"c":2.68,"h":2.68,"l":2.595,"n":1878,"o":2.67,"t":"2025-04-25T04:00:00Z","v":197026,"vw":2.648589},{"c":2.67,"h":2.71,"l":2.57,"n":2838,"o":2.69,"t":"2025-04-28T04:00:00Z","v":229192,"vw":2.644549},{"c":2.79,"h":2.795,"l":2.66,"n":3998,"o":2.66,"t":"2025-04-29T04:00:00Z","v":430368,"vw":2.759403},{"c":2.73,"h":2.795,"l":2.69,"n":3018,"o":2.72,"t":"2025-04-30T04:00:00Z","v":278723,"vw":2.739698},{"c":2.74,"h":2.78,"l":2.67,"n":2767,"o":2.77,"t":"2025-05-01T04:00:00Z","v":239589,"vw":2.734798},{"c":2.76,"h":2.845,"l":2.74,"n":3519,"o":2.77,"t":"2025-05-02T04:00:00Z","v":382601,"vw":2.779735},{"c":2.65,"h":2.71,"l":2.61,"n":6785,"o":2.71,"t":"2025-05-05T04:00:00Z","v":680652,"vw":2.660335},{"c":2.52,"h":2.62,"l":2.455,"n":10420,"o":2.62,"t":"2025-05-06T04:00:00Z","v":1279902,"vw":2.504153},{"c":2.49,"h":2.55,"l":2.38,"n":9359,"o":2.54,"t":"2025-05-07T04:00:00Z","v":1375407,"vw":2.461909},{"c":2.45,"h":2.545,"l":2.37,"n":16081,"o":2.52,"t":"2025-05-08T04:00:00Z","v":2146898,"vw":2.444388},{"c":1.96,"h":2.64,"l":1.83,"n":33871,"o":2.55,"t":"2025-05-09T04:00:00Z","v":12302900,"vw":1.992665},{"c":2.53,"h":2.625,"l":2.15,"n":16479,"o":2.15,"t":"2025-05-12T04:00:00Z","v":2925156,"vw":2.504869},{"c":2.745,"h":2.96,"l":2.48,"n":15446,"o":2.53,"t":"2025-05-13T04:00:00Z","v":2505194,"vw":2.774487},{"c":2.62,"h":2.815,"l":2.5,"n":8914,"o":2.74,"t":"2025-05-14T04:00:00Z","v":996496,"vw":2.612506},{"c":2.64,"h":2.66,"l":2.53,"n":7490,"o":2.6,"t":"2025-05-15T04:00:00Z","v":863534,"vw":2.595536},{"c":2.71,"h":2.74,"l":2.61,"n":4719,"o":2.63,"t":"2025-05-16T04:00:00Z","v":525477,"vw":2.706107},{"c":2.66,"h":2.71,"l":2.59,"n":4505,"o":2.63,"t":"2025-05-19T04:00:00Z","v":534391,"vw":2.639339},{"c":2.62,"h":2.705,"l":2.555,"n":4757,"o":2.61,"t":"2025-05-20T04:00:00Z","v":514226,"vw":2.633556},{"c":2.48,"h":2.62,"l":2.46,"n":3502,"o":2.62,"t":"2025-05-21T04:00:00Z","v":564407,"vw":2.533142},{"c":2.51,"h":2.565,"l":2.44,"n":3746,"o":2.46,"t":"2025-05-22T04:00:00Z","v":430377,"vw":2.518168},{"c":2.45,"h":2.5,"l":2.44,"n":4435,"o":2.44,"t":"2025-05-23T04:00:00Z","v":302138,"vw":2.465867},{"c":2.53,"h":2.62,"l":2.51,"n":4126,"o":2.51,"t":"2025-05-27T04:00:00Z","v":436748,"vw":2.561688},{"c":2.53,"h":2.575,"l":2.51,"n":3157,"o":2.52,"t":"2025-05-28T04:00:00Z","v":411997,"vw":2.543953},{"c":2.52,"h":2.58,"l":2.495,"n":3370,"o":2.55,"t":"2025-05-29T04:00:00Z","v":376691,"vw":2.533416},{"c":2.52,"h":2.57,"l":2.48,"n":2502,"o":2.51,"t":"2025-05-30T04:00:00Z","v":446536,"vw":2.530833},{"c":2.63,"h":2.695,"l":2.51,"n":3436,"o":2.51,"t":"2025-06-02T04:00:00Z","v":492723,"vw":2.615433},{"c":2.66,"h":2.74,"l":2.62,"n":3375,"o":2.62,"t":"2025-06-03T04:00:00Z","v":531543,"vw":2.692946},{"c":2.725,"h":2.82,"l":2.65,"n":4489,"o":2.79,"t":"2025-06-04T04:00:00Z","v":578614,"vw":2.730239},{"c":2.73,"h":2.815,"l":2.705,"n":3406,"o":2.73,"t":"2025-06-05T04:00:00Z","v":383133,"vw":2.76398},{"c":2.75,"h":2.885,"l":2.75,"n":4186,"o":2.76,"t":"2025-06-06T04:00:00Z","v":680194,"vw":2.806511},{"c":2.78,"h":2.835,"l":2.75,"n":2729,"o":2.78,"t":"2025-06-09T04:00:00Z","v":401101,"vw":2.790561},{"c":2.77,"h":2.82,"l":2.755,"n":3746,"o":2.8,"t":"2025-06-10T04:00:00Z","v":513956,"vw":2.785866},{"c":2.78,"h":2.88,"l":2.765,"n":5425,"o":2.8,"t":"2025-06-11T04:00:00Z","v":812088,"vw":2.821876},{"c":2.79,"h":2.85,"l":2.75,"n":3074,"o":2.75,"t":"2025-06-12T04:00:00Z","v":457702,"vw":2.806346},{"c":2.7,"h":2.79,"l":2.7,"n":3151,"o":2.73,"t":"2025-06-13T04:00:00Z","v":373929,"vw":2.742266},{"c":2.72,"h":2.769,"l":2.7,"n":1587,"o":2.73,"t":"2025-06-16T04:00:00Z","v":150114,"vw":2.726228},{"c":2.62,"h":2.75,"l":2.6,"n":2557,"o":2.69,"t":"2025-06-17T04:00:00Z","v":326811,"vw":2.677305},{"c":2.63,"h":2.66,"l":2.585,"n":3236,"o":2.61,"t":"2025-06-18T04:00:00Z","v":340249,"vw":2.623282},{"c":2.52,"h":2.6867,"l":2.515,"n":2832,"o":2.66,"t":"2025-06-20T04:00:00Z","v":508536,"vw":2.572107},{"c":2.51,"h":2.575,"l":2.42,"n":3066,"o":2.5,"t":"2025-06-23T04:00:00Z","v":364110,"vw":2.515672},{"c":2.54,"h":2.545,"l":2.37,"n":4951,"o":2.54,"t":"2025-06-24T04:00:00Z","v":645528,"vw":2.483033},{"c":2.79,"h":2.91,"l":2.495,"n":14987,"o":2.57,"t":"2025-06-25T04:00:00Z","v":3199795,"vw":2.784802},{"c":2.98,"h":3.07,"l":2.87,"n":16013,"o":3.07,"t":"2025-06-26T04:00:00Z","v":2779552,"vw":2.959014},{"c":3.04,"h":3.21,"l":2.98,"n":11467,"o":3.13,"t":"2025-06-27T04:00:00Z","v":2174702,"vw":3.080016},{"c":3.17,"h":3.3,"l":3.085,"n":14055,"o":3.15,"t":"2025-06-30T04:00:00Z","v":2276285,"vw":3.188056},{"c":3.12,"h":3.27,"l":3.04,"n":7976,"o":3.27,"t":"2025-07-01T04:00:00Z","v":971660,"vw":3.141484},{"c":3.07,"h":3.15,"l":3.035,"n":6049,"o":3.13,"t":"2025-07-02T04:00:00Z","v":694855,"vw":3.08881},{"c":3.25,"h":3.27,"l":3.095,"n":5755,"o":3.11,"t":"2025-07-03T04:00:00Z","v":679833,"vw":3.199553},{"c":3.09,"h":3.24,"l":3.01,"n":9340,"o":3.22,"t":"2025-07-07T04:00:00Z","v":926603,"vw":3.092264},{"c":3.17,"h":3.3,"l":3.07,"n":6066,"o":3.12,"t":"2025-07-08T04:00:00Z","v":646085,"vw":3.192949},{"c":3.1,"h":3.24,"l":3.04,"n":6310,"o":3.17,"t":"2025-07-09T04:00:00Z","v":593705,"vw":3.118021},{"c":2.92,"h":3.09,"l":2.871,"n":8789,"o":3.09,"t":"2025-07-10T04:00:00Z","v":869446,"vw":2.946313},{"c":2.71,"h":2.94,"l":2.7,"n":8192,"o":2.92,"t":"2025-07-11T04:00:00Z","v":809941,"vw":2.775753},{"c":2.79,"h":2.83,"l":2.73,"n":7856,"o":2.81,"t":"2025-07-14T04:00:00Z","v":750359,"vw":2.783808},{"c":2.69,"h":2.86,"l":2.67,"n":8772,"o":2.86,"t":"2025-07-15T04:00:00Z","v":829595,"vw":2.710157},{"c":2.8,"h":2.825,"l":2.71,"n":8189,"o":2.82,"t":"2025-07-16T04:00:00Z","v":849750,"vw":2.786249},{"c":2.88,"h":3.01,"l":2.78,"n":8955,"o":2.82,"t":"2025-07-17T04:00:00Z","v":832782,"vw":2.914106},{"c":2.85,"h":2.98,"l":2.83,"n":6562,"o":2.98,"t":"2025-07-18T04:00:00Z","v":677469,"vw":2.887946},{"c":2.87,"h":3,"l":2.87,"n":6835,"o":2.92,"t":"2025-07-21T04:00:00Z","v":745759,"vw":2.930106},{"c":2.93,"h":2.96,"l":2.82,"n":6151,"o":2.92,"t":"2025-07-22T04:00:00Z","v":690952,"vw":2.915631},{"c":2.94,"h":2.969,"l":2.88,"n":5198,"o":2.95,"t":"2025-07-23T04:00:00Z","v":391771,"vw":2.928799},{"c":2.82,"h":2.9493,"l":2.8,"n":6239,"o":2.94,"t":"2025-07-24T04:00:00Z","v":506623,"vw":2.83788},{"c":2.84,"h":2.87,"l":2.79,"n":5082,"o":2.83,"t":"2025-07-25T04:00:00Z","v":396403,"vw":2.833089},{"c":2.85,"h":2.93,"l":2.83,"n":4343,"o":2.93,"t":"2025-07-28T04:00:00Z","v":339227,"vw":2.870254},{"c":2.73,"h":2.871,"l":2.715,"n":4135,"o":2.87,"t":"2025-07-29T04:00:00Z","v":391014,"vw":2.769537},{"c":2.65,"h":2.765,"l":2.6301,"n":5536,"o":2.75,"t":"2025-07-30T04:00:00Z","v":432266,"vw":2.699467},{"c":2.57,"h":2.6491,"l":2.565,"n":6100,"o":2.64,"t":"2025-07-31T04:00:00Z","v":441666,"vw":2.588394},{"c":2.48,"h":2.51,"l":2.395,"n":7930,"o":2.5,"t":"2025-08-01T04:00:00Z","v":750761,"vw":2.446166},{"c":2.54,"h":2.54,"l":2.5,"n":4469,"o":2.51,"t":"2025-08-04T04:00:00Z","v":214058,"vw":2.525792},{"c":2.46,"h":2.6,"l":2.455,"n":3936,"o":2.58,"t":"2025-08-05T04:00:00Z","v":371102,"vw":2.493855},{"c":2.43,"h":2.51,"l":2.405,"n":3588,"o":2.48,"t":"2025-08-06T04:00:00Z","v":320968,"vw":2.433804},{"c":2.47,"h":2.48,"l":2.38,"n":5580,"o":2.46,"t":"2025-08-07T04:00:00Z","v":702137,"vw":2.442348},{"c":2.38,"h":2.5,"l":2.37,"n":5942,"o":2.47,"t":"2025-08-08T04:00:00Z","v":660504,"vw":2.432289},{"c":3.87,"h":3.93,"l":2.82,"n":90522,"o":2.87,"t":"2025-08-11T04:00:00Z","v":20135785,"vw":3.541427},{"c":5.24,"h":5.3,"l":3.81,"n":71447,"o":3.82,"t":"2025-08-12T04:00:00Z","v":13791202,"vw":4.846958},{"c":5.57,"h":5.84,"l":5.19,"n":32291,"o":5.32,"t":"2025-08-13T04:00:00Z","v":4633272,"vw":5.512372},{"c":5.44,"h":5.53,"l":4.96,"n":17217,"o":5.02,"t":"2025-08-14T04:00:00Z","v":1979429,"vw":5.34818},{"c":5.55,"h":5.77,"l":5.41,"n":12109,"o":5.55,"t":"2025-08-15T04:00:00Z","v":1356972,"vw":5.604519},{"c":5.71,"h":5.73,"l":5.43,"n":9860,"o":5.54,"t":"2025-08-18T04:00:00Z","v":1032774,"vw":5.602807},{"c":5.63,"h":5.76,"l":5.46,"n":10448,"o":5.7,"t":"2025-08-19T04:00:00Z","v":1157770,"vw":5.611288},{"c":6.03,"h":6.1,"l":5.51,"n":18319,"o":5.61,"t":"2025-08-20T04:00:00Z","v":2046495,"vw":5.893649},{"c":6.13,"h":6.29,"l":5.8314,"n":15378,"o":5.99,"t":"2025-08-21T04:00:00Z","v":1632535,"vw":6.087745},{"c":6.57,"h":6.76,"l":6.13,"n":15999,"o":6.16,"t":"2025-08-22T04:00:00Z","v":1720368,"vw":6.552191},{"c":6.2,"h":6.5,"l":6.11,"n":13868,"o":6.29,"t":"2025-08-25T04:00:00Z","v":1294582,"vw":6.263779},{"c":5.9,"h":6.27,"l":5.8001,"n":16243,"o":6.23,"t":"2025-08-26T04:00:00Z","v":1708643,"vw":5.946918},{"c":5.83,"h":6.04,"l":5.82,"n":11509,"o":5.9,"t":"2025-08-27T04:00:00Z","v":1057319,"vw":5.894569},{"c":6.07,"h":6.29,"l":5.84,"n":11234,"o":5.85,"t":"2025-08-28T04:00:00Z","v":1255904,"vw":6.102585},{"c":6.18,"h":6.22,"l":5.98,"n":9279,"o":6.09,"t":"2025-08-29T04:00:00Z","v":890317,"vw":6.11061},{"c":6.54,"h":6.565,"l":5.9,"n":15153,"o":5.98,"t":"2025-09-02T04:00:00Z","v":1610359,"vw":6.367835},{"c":6.47,"h":6.64,"l":6.28,"n":9623,"o":6.58,"t":"2025-09-03T04:00:00Z","v":902758,"vw":6.393657},{"c":6.57,"h":6.645,"l":6.4,"n":9257,"o":6.47,"t":"2025-09-04T04:00:00Z","v":845298,"vw":6.549769},{"c":6.27,"h":6.9,"l":6.035,"n":18377,"o":6.66,"t":"2025-09-05T04:00:00Z","v":1893288,"vw":6.313068},{"c":6.33,"h":6.355,"l":6.15,"n":8654,"o":6.24,"t":"2025-09-08T04:00:00Z","v":783534,"vw":6.283325},{"c":6.38,"h":6.5,"l":6.08,"n":8344,"o":6.32,"t":"2025-09-09T04:00:00Z","v":744135,"vw":6.295681},{"c":6.45,"h":6.47,"l":6.205,"n":9687,"o":6.44,"t":"2025-09-10T04:00:00Z","v":995714,"vw":6.346769},{"c":6.95,"h":7.06,"l":6.39,"n":14837,"o":6.5,"t":"2025-09-11T04:00:00Z","v":1788592,"vw":6.814565},{"c":6.74,"h":7.045,"l":6.71,"n":13418,"o":6.97,"t":"2025-09-12T04:00:00Z","v":1160086,"vw":6.812804},{"c":6.74,"h":6.845,"l":6.2401,"n":13217,"o":6.72,"t":"2025-09-15T04:00:00Z","v":1362164,"vw":6.595574},{"c":6.67,"h":6.82,"l":6.552,"n":8344,"o":6.82,"t":"2025-09-16T04:00:00Z","v":541373,"vw":6.692453},{"c":6.59,"h":6.97,"l":6.525,"n":10981,"o":6.71,"t":"2025-09-17T04:00:00Z","v":986358,"vw":6.750967},{"c":6.85,"h":7,"l":6.67,"n":9450,"o":6.76,"t":"2025-09-18T04:00:00Z","v":804338,"vw":6.835804},{"c":6.79,"h":6.949,"l":6.685,"n":8428,"o":6.85,"t":"2025-09-19T04:00:00Z","v":1089887,"vw":6.787303},{"c":7.15,"h":7.275,"l":6.7401,"n":11633,"o":6.86,"t":"2025-09-22T04:00:00Z","v":1228527,"vw":7.078903},{"c":6.91,"h":7.288,"l":6.85,"n":10615,"o":7.17,"t":"2025-09-23T04:00:00Z","v":800672,"vw":6.97785},{"c":7.28,"h":7.28,"l":6.91,"n":9520,"o":6.93,"t":"2025-09-24T04:00:00Z","v":676112,"vw":7.145077},{"c":7.04,"h":7.145,"l":6.782,"n":10867,"o":6.85,"t":"2025-09-25T04:00:00Z","v":858988,"vw":6.996834},{"c":6.91,"h":7.18,"l":6.84,"n":8646,"o":7.12,"t":"2025-09-26T04:00:00Z","v":712021,"vw":6.960556},{"c":6.99,"h":7.19,"l":6.85,"n":8912,"o":7.07,"t":"2025-09-29T04:00:00Z","v":733309,"vw":7.011184},{"c":6.84,"h":7.33,"l":6.74,"n":10958,"o":7,"t":"2025-09-30T04:00:00Z","v":1535855,"vw":6.919273},{"c":6.8,"h":6.9,"l":6.58,"n":11666,"o":6.76,"t":"2025-10-01T04:00:00Z","v":1031367,"vw":6.751089},{"c":6.98,"h":7.1,"l":6.79,"n":12358,"o":6.85,"t":"2025-10-02T04:00:00Z","v":779540,"vw":6.989361},{"c":6.79,"h":7.1601,"l":6.73,"n":9034,"o":7.04,"t":"2025-10-03T04:00:00Z","v":753063,"vw":6.903608},{"c":7.12,"h":7.27,"l":6.83,"n":11338,"o":6.83,"t":"2025-10-06T04:00:00Z","v":693364,"vw":7.1121},{"c":7.21,"h":7.26,"l":6.92,"n":11687,"o":7.2,"t":"2025-10-07T04:00:00Z","v":821723,"vw":7.113165},{"c":7.41,"h":7.48,"l":7.17,"n":11643,"o":7.27,"t":"2025-10-08T04:00:00Z","v":859479,"vw":7.319356},{"c":7.31,"h":7.47,"l":7.205,"n":8335,"o":7.42,"t":"2025-10-09T04:00:00Z","v":532668,"vw":7.324654},{"c":6.66,"h":7.3973,"l":6.645,"n":14693,"o":7.31,"t":"2025-10-10T04:00:00Z","v":919797,"vw":6.881104},{"c":6.83,"h":6.89,"l":6.68,"n":8570,"o":6.89,"t":"2025-10-13T04:00:00Z","v":829908,"vw":6.781274},{"c":7.2,"h":7.305,"l":6.61,"n":16379,"o":6.68,"t":"2025-10-14T04:00:00Z","v":1412698,"vw":7.145784},{"c":6.91,"h":7.42,"l":6.8397,"n":7680,"o":7.42,"t":"2025-10-15T04:00:00Z","v":536557,"vw":6.995252},{"c":6.77,"h":6.99,"l":6.71,"n":8956,"o":6.93,"t":"2025-10-16T04:00:00Z","v":607419,"vw":6.787229},{"c":6.94,"h":7.3405,"l":6.75,"n":11096,"o":6.79,"t":"2025-10-17T04:00:00Z","v":788258,"vw":7.03719},{"c":7.1,"h":7.41,"l":6.94,"n":9895,"o":7.1,"t":"2025-10-20T04:00:00Z","v":790321,"vw":7.096373},{"c":6.91,"h":7.05,"l":6.8,"n":10371,"o":7.02,"t":"2025-10-21T04:00:00Z","v":1005149,"vw":6.926173},{"c":6.82,"h":6.97,"l":6.64,"n":8932,"o":6.84,"t":"2025-10-22T04:00:00Z","v":720305,"vw":6.824892},{"c":7.45,"h":7.575,"l":6.8,"n":18572,"o":6.87,"t":"2025-10-23T04:00:00Z","v":1806072,"vw":7.364998},{"c":7.41,"h":7.63,"l":7.33,"n":8801,"o":7.59,"t":"2025-10-24T04:00:00Z","v":655132,"vw":7.445865},{"c":7.29,"h":7.7228,"l":7.255,"n":9375,"o":7.5,"t":"2025-10-27T04:00:00Z","v":568733,"vw":7.441515},{"c":7.32,"h":7.35,"l":7.174,"n":7413,"o":7.21,"t":"2025-10-28T04:00:00Z","v":408804,"vw":7.290996},{"c":6.98,"h":7.33,"l":6.915,"n":9745,"o":7.3,"t":"2025-10-29T04:00:00Z","v":593145,"vw":7.097662},{"c":6.87,"h":7.08,"l":6.87,"n":8058,"o":6.89,"t":"2025-10-30T04:00:00Z","v":450978,"vw":6.9428},{"c":6.86,"h":6.98,"l":6.68,"n":7525,"o":6.91,"t":"2025-10-31T04:00:00Z","v":467435,"vw":6.865215},{"c":6.83,"h":6.895,"l":6.6509,"n":10786,"o":6.87,"t":"2025-11-03T05:00:00Z","v":665764,"vw":6.762907},{"c":6.52,"h":6.68,"l":6.38,"n":10106,"o":6.64,"t":"2025-11-04T05:00:00Z","v":634064,"vw":6.547586},{"c":6.71,"h":6.81,"l":6.56,"n":12712,"o":6.56,"t":"2025-11-05T05:00:00Z","v":795190,"vw":6.688835},{"c":6.56,"h":6.76,"l":6.53,"n":8613,"o":6.75,"t":"2025-11-06T05:00:00Z","v":558568,"vw":6.597257},{"c":6.38,"h":6.65,"l":6.29,"n":10668,"o":6.32,"t":"2025-11-07T05:00:00Z","v":820479,"vw":6.460636},{"c":7.76,"h":8.36,"l":6.112,"n":37192,"o":7.1,"t":"2025-11-10T05:00:00Z","v":3817199,"vw":7.372646},{"c":6.54,"h":8.3,"l":6.51,"n":32644,"o":7.95,"t":"2025-11-11T05:00:00Z","v":2968560,"vw":7.091668},{"c":6.6,"h":6.795,"l":6.23,"n":17855,"o":6.6,"t":"2025-11-12T05:00:00Z","v":1498982,"vw":6.607333},{"c":6.24,"h":6.59,"l":6.23,"n":12589,"o":6.45,"t":"2025-11-13T05:00:00Z","v":1076456,"vw":6.344485},{"c":5.85,"h":6.01,"l":5.73,"n":13667,"o":5.93,"t":"2025-11-14T05:00:00Z","v":1682020,"vw":5.86159},{"c":5.72,"h":5.99,"l":5.695,"n":13711,"o":5.8,"t":"2025-11-17T05:00:00Z","v":1155546,"vw":5.79005},{"c":5.63,"h":5.82,"l":5.55,"n":11111,"o":5.6,"t":"2025-11-18T05:00:00Z","v":873467,"vw":5.647434},{"c":5.63,"h":5.77,"l":5.54,"n":13320,"o":5.63,"t":"2025-11-19T05:00:00Z","v":831303,"vw":5.644776},{"c":5.47,"h":5.89,"l":5.44,"n":14169,"o":5.77,"t":"2025-11-20T05:00:00Z","v":866296,"vw":5.590227},{"c":5.64,"h":5.665,"l":5.38,"n":11876,"o":5.4,"t":"2025-11-21T05:00:00Z","v":878491,"vw":5.567933},{"c":5.79,"h":5.835,"l":5.625,"n":9989,"o":5.67,"t":"2025-11-24T05:00:00Z","v":739010,"vw":5.783181},{"c":5.82,"h":5.9865,"l":5.73,"n":12890,"o":5.79,"t":"2025-11-25T05:00:00Z","v":1084911,"vw":5.866125},{"c":5.75,"h":5.97,"l":5.68,"n":10236,"o":5.82,"t":"2025-11-26T05:00:00Z","v":901231,"vw":5.740819},{"c":5.78,"h":5.805,"l":5.7,"n":4333,"o":5.76,"t":"2025-11-28T05:00:00Z","v":321818,"vw":5.762943},{"c":5.67,"h":5.81,"l":5.642,"n":8450,"o":5.65,"t":"2025-12-01T05:00:00Z","v":606585,"vw":5.703741},{"c":5.65,"h":5.8,"l":5.64,"n":9753,"o":5.73,"t":"2025-12-02T05:00:00Z","v":698655,"vw":5.719891},{"c":5.63,"h":5.685,"l":5.525,"n":11465,"o":5.65,"t":"2025-12-03T05:00:00Z","v":1074712,"vw":5.608026},{"c":5.55,"h":5.64,"l":5.53,"n":9091,"o":5.6,"t":"2025-12-04T05:00:00Z","v":737279,"vw":5.576296},{"c":5.44,"h":5.63,"l":5.385,"n":8901,"o":5.55,"t":"2025-12-05T05:00:00Z","v":643512,"vw":5.488581},{"c":5.6,"h":5.635,"l":5.33,"n":13764,"o":5.49,"t":"2025-12-08T05:00:00Z","v":1220297,"vw":5.508949},{"c":5.95,"h":5.98,"l":5.59,"n":10066,"o":5.59,"t":"2025-12-09T05:00:00Z","v":840148,"vw":5.835051},{"c":6.06,"h":6.16,"l":5.835,"n":12556,"o":5.92,"t":"2025-12-10T05:00:00Z","v":993007,"vw":6.000503},{"c":6.35,"h":6.375,"l":5.97,"n":20037,"o":6.05,"t":"2025-12-11T05:00:00Z","v":2611729,"vw":6.255482},{"c":5.675,"h":6.3982,"l":5.67,"n":14469,"o":6.35,"t":"2025-12-12T05:00:00Z","v":1268783,"vw":5.925961},{"c":5.43,"h":5.8,"l":5.3975,"n":10954,"o":5.8,"t":"2025-12-15T05:00:00Z","v":917653,"vw":5.503297},{"c":5.42,"h":5.535,"l":5.37,"n":8466,"o":5.37,"t":"2025-12-16T05:00:00Z","v":626212,"vw":5.450577},{"c":5.2,"h":5.49,"l":5.19,"n":10083,"o":5.49,"t":"2025-12-17T05:00:00Z","v":899786,"vw":5.270281},{"c":5.16,"h":5.36,"l":5.05,"n":12947,"o":5.33,"t":"2025-12-18T05:00:00Z","v":1366450,"vw":5.144919},{"c":5.41,"h":5.85,"l":5.3406,"n":16023,"o":5.47,"t":"2025-12-19T05:00:00Z","v":2282212,"vw":5.480395},{"c":5.19,"h":5.515,"l":5.16,"n":11002,"o":5.44,"t":"2025-12-22T05:00:00Z","v":1296889,"vw":5.33213},{"c":5.22,"h":5.235,"l":5.12,"n":9199,"o":5.15,"t":"2025-12-23T05:00:00Z","v":713380,"vw":5.198652},{"c":5.16,"h":5.19,"l":4.97,"n":7632,"o":5.11,"t":"2025-12-24T05:00:00Z","v":731019,"vw":5.095527},{"c":5.18,"h":5.215,"l":5.06,"n":8762,"o":5.14,"t":"2025-12-26T05:00:00Z","v":825095,"vw":5.157623},{"c":5.11,"h":5.2,"l":5.075,"n":6839,"o":5.11,"t":"2025-12-29T05:00:00Z","v":656669,"vw":5.121057},{"c":5.09,"h":5.19,"l":5.03,"n":6127,"o":5.11,"t":"2025-12-30T05:00:00Z","v":510905,"vw":5.111773},{"c":5.1,"h":5.135,"l":5.015,"n":7199,"o":5.08,"t":"2025-12-31T05:00:00Z","v":1094439,"vw":5.08933},{"c":4.96,"h":5.19,"l":4.94,"n":8867,"o":5.17,"t":"2026-01-02T05:00:00Z","v":532997,"vw":5.010446},{"c":5.08,"h":5.165,"l":4.955,"n":8836,"o":4.96,"t":"2026-01-05T05:00:00Z","v":803790,"vw":5.073938},{"c":5.29,"h":5.32,"l":5,"n":10095,"o":5.1,"t":"2026-01-06T05:00:00Z","v":1072594,"vw":5.205717},{"c":5.23,"h":5.3118,"l":5.165,"n":7953,"o":5.27,"t":"2026-01-07T05:00:00Z","v":528477,"vw":5.236829},{"c":5.31,"h":5.38,"l":5.16,"n":6970,"o":5.22,"t":"2026-01-08T05:00:00Z","v":525237,"vw":5.30034},{"c":5.29,"h":5.375,"l":5.14,"n":8742,"o":5.3,"t":"2026-01-09T05:00:00Z","v":764618,"vw":5.299219},{"c":5.6,"h":5.77,"l":5.45,"n":13453,"o":5.69,"t":"2026-01-12T05:00:00Z","v":1123507,"vw":5.59234},{"c":5.82,"h":5.8841,"l":5.635,"n":12248,"o":5.67,"t":"2026-01-13T05:00:00Z","v":1209679,"vw":5.776454},{"c":5.65,"h":5.87,"l":5.5,"n":10944,"o":5.83,"t":"2026-01-14T05:00:00Z","v":803698,"vw":5.648494},{"c":5.64,"h":5.7726,"l":5.6,"n":6799,"o":5.73,"t":"2026-01-15T05:00:00Z","v":507624,"vw":5.668894},{"c":5.66,"h":5.755,"l":5.56,"n":8277,"o":5.65,"t":"2026-01-16T05:00:00Z","v":731032,"vw":5.674133},{"c":5.4,"h":5.74,"l":5.33,"n":8794,"o":5.5,"t":"2026-01-20T05:00:00Z","v":622526,"vw":5.482657},{"c":5.58,"h":5.615,"l":5.355,"n":8741,"o":5.43,"t":"2026-01-21T05:00:00Z","v":623398,"vw":5.511164},{"c":5.68,"h":5.83,"l":5.64,"n":8051,"o":5.65,"t":"2026-01-22T05:00:00Z","v":582741,"vw":5.710531},{"c":5.73,"h":5.9704,"l":5.71,"n":7601,"o":5.81,"t":"2026-01-23T05:00:00Z","v":632821,"vw":5.80231},{"c":5.57,"h":5.72,"l":5.54,"n":7331,"o":5.7,"t":"2026-01-26T05:00:00Z","v":543291,"vw":5.603129},{"c":5.49,"h":5.59,"l":5.4201,"n":9464,"o":5.59,"t":"2026-01-27T05:00:00Z","v":670477,"vw":5.47525},{"c":5.68,"h":5.84,"l":5.54,"n":7965,"o":5.56,"t":"2026-01-28T05:00:00Z","v":675452,"vw":5.69507},{"c":5.59,"h":5.66,"l":5.4601,"n":9811,"o":5.66,"t":"2026-01-29T05:00:00Z","v":547907,"vw":5.588582},{"c":5.46,"h":5.69,"l":5.405,"n":7339,"o":5.49,"t":"2026-01-30T05:00:00Z","v":568635,"vw":5.502923},{"c":5.53,"h":5.75,"l":5.37,"n":8161,"o":5.41,"t":"2026-02-02T05:00:00Z","v":674822,"vw":5.603457},{"c":5.37,"h":5.55,"l":5.2,"n":15774,"o":5.55,"t":"2026-02-03T05:00:00Z","v":1101204,"vw":5.337473},{"c":5.18,"h":5.39,"l":5.14,"n":9007,"o":5.35,"t":"2026-02-04T05:00:00Z","v":710909,"vw":5.226692},{"c":4.73,"h":5.225,"l":4.7,"n":9133,"o":5.08,"t":"2026-02-05T05:00:00Z","v":664372,"vw":4.850885},{"c":4.89,"h":4.945,"l":4.705,"n":10104,"o":4.83,"t":"2026-02-06T05:00:00Z","v":767755,"vw":4.845082},{"c":4.96,"h":5.02,"l":4.78,"n":8058,"o":4.89,"t":"2026-02-09T05:00:00Z","v":536556,"vw":4.939051},{"c":5,"h":5.12,"l":4.97,"n":6992,"o":4.98,"t":"2026-02-10T05:00:00Z","v":486542,"vw":5.032907},{"c":4.5,"h":5.05,"l":4.405,"n":9384,"o":5.05,"t":"2026-02-11T05:00:00Z","v":792731,"vw":4.553031},{"c":4.34,"h":4.5599,"l":4.23,"n":7299,"o":4.53,"t":"2026-02-12T05:00:00Z","v":643369,"vw":4.325325},{"c":4.37,"h":4.48,"l":4.355,"n":8666,"o":4.38,"t":"2026-02-13T05:00:00Z","v":609716,"vw":4.401463},{"c":4.06,"h":4.3,"l":3.83,"n":11216,"o":4.25,"t":"2026-02-17T05:00:00Z","v":1339022,"vw":4.087532},{"c":4.08,"h":4.14,"l":3.8455,"n":10071,"o":4.02,"t":"2026-02-18T05:00:00Z","v":983930,"vw":4.027193},{"c":4.14,"h":4.175,"l":3.9716,"n":7633,"o":4.03,"t":"2026-02-19T05:00:00Z","v":776633,"vw":4.103561},{"c":4.12,"h":4.22,"l":4.06,"n":7560,"o":4.1,"t":"2026-02-20T05:00:00Z","v":579183,"vw":4.143746},{"c":3.88,"h":4.055,"l":3.84,"n":7818,"o":4.05,"t":"2026-02-23T05:00:00Z","v":806458,"vw":3.914939},{"c":3.88,"h":3.995,"l":3.82,"n":5976,"o":3.86,"t":"2026-02-24T05:00:00Z","v":514512,"vw":3.915456},{"c":3.94,"h":3.98,"l":3.84,"n":7635,"o":3.94,"t":"2026-02-25T05:00:00Z","v":518484,"vw":3.916602},{"c":4.09,"h":4.11,"l":3.89,"n":9870,"o":3.94,"t":"2026-02-26T05:00:00Z","v":747839,"vw":4.052423},{"c":4.02,"h":4.035,"l":3.88,"n":7733,"o":3.95,"t":"2026-02-27T05:00:00Z","v":621668,"vw":3.99313},{"c":4.03,"h":4.1,"l":3.91,"n":9098,"o":3.93,"t":"2026-03-02T05:00:00Z","v":672499,"vw":4.032117},{"c":4.27,"h":4.4,"l":3.85,"n":12077,"o":3.9,"t":"2026-03-03T05:00:00Z","v":1352066,"vw":4.204283},{"c":4.57,"h":4.73,"l":4.25,"n":13550,"o":4.28,"t":"2026-03-04T05:00:00Z","v":1307405,"vw":4.585847},{"c":4.36,"h":4.57,"l":4.32,"n":8571,"o":4.5,"t":"2026-03-05T05:00:00Z","v":716764,"vw":4.402994},{"c":4.3,"h":4.3472,"l":4.2203,"n":7229,"o":4.28,"t":"2026-03-06T05:00:00Z","v":536257,"vw":4.298708},{"c":4.36,"h":4.41,"l":4.2,"n":7373,"o":4.25,"t":"2026-03-09T04:00:00Z","v":563929,"vw":4.314803},{"c":4.26,"h":4.395,"l":4.205,"n":6063,"o":4.36,"t":"2026-03-10T04:00:00Z","v":442089,"vw":4.29189},{"c":4.25,"h":4.31,"l":4.185,"n":8426,"o":4.25,"t":"2026-03-11T04:00:00Z","v":587245,"vw":4.241336},{"c":4.2,"h":4.25,"l":4.14,"n":9233,"o":4.19,"t":"2026-03-12T04:00:00Z","v":595282,"vw":4.187653},{"c":4.28,"h":4.49,"l":4.16,"n":13336,"o":4.28,"t":"2026-03-13T04:00:00Z","v":1398644,"vw":4.301983},{"c":4.12,"h":5.3899,"l":3.91,"n":32629,"o":5.18,"t":"2026-03-16T04:00:00Z","v":3949004,"vw":4.304691},{"c":3.92,"h":4.07,"l":3.8595,"n":13007,"o":4.05,"t":"2026-03-17T04:00:00Z","v":1424349,"vw":3.932806},{"c":4.02,"h":4.165,"l":3.79,"n":11374,"o":3.8,"t":"2026-03-18T04:00:00Z","v":1210267,"vw":4.022495},{"c":4.27,"h":4.295,"l":3.925,"n":10590,"o":3.95,"t":"2026-03-19T04:00:00Z","v":929853,"vw":4.211628},{"c":4.33,"h":4.37,"l":4.1,"n":10599,"o":4.24,"t":"2026-03-20T04:00:00Z","v":1786037,"vw":4.283755},{"c":4.39,"h":4.52,"l":4.23,"n":11343,"o":4.34,"t":"2026-03-23T04:00:00Z","v":1037362,"vw":4.361037},{"c":4.4,"h":4.52,"l":4.28,"n":11800,"o":4.3,"t":"2026-03-24T04:00:00Z","v":1020365,"vw":4.409347},{"c":4.41,"h":4.65,"l":4.365,"n":8402,"o":4.48,"t":"2026-03-25T04:00:00Z","v":585509,"vw":4.460778},{"c":4.32,"h":4.515,"l":4.27,"n":9529,"o":4.4,"t":"2026-03-26T04:00:00Z","v":872884,"vw":4.357913},{"c":4.24,"h":4.295,"l":4.16,"n":8509,"o":4.26,"t":"2026-03-27T04:00:00Z","v":641526,"vw":4.232883},{"c":4.09,"h":4.28,"l":4.02,"n":11393,"o":4.28,"t":"2026-03-30T04:00:00Z","v":892203,"vw":4.113377},{"c":4.19,"h":4.29,"l":4.085,"n":6612,"o":4.13,"t":"2026-03-31T04:00:00Z","v":597108,"vw":4.185505},{"c":4.33,"h":4.405,"l":4.19,"n":6598,"o":4.25,"t":"2026-04-01T04:00:00Z","v":557979,"vw":4.341975},{"c":4.32,"h":4.4,"l":4.185,"n":6407,"o":4.22,"t":"2026-04-02T04:00:00Z","v":503193,"vw":4.327821},{"c":4.32,"h":4.42,"l":4.27,"n":6630,"o":4.33,"t":"2026-04-06T04:00:00Z","v":474364,"vw":4.32937},{"c":4.25,"h":4.315,"l":4.09,"n":6357,"o":4.29,"t":"2026-04-07T04:00:00Z","v":461578,"vw":4.231645},{"c":4.18,"h":4.45,"l":4.155,"n":5732,"o":4.36,"t":"2026-04-08T04:00:00Z","v":354964,"vw":4.257425},{"c":4.04,"h":4.16,"l":3.99,"n":4921,"o":4.15,"t":"2026-04-09T04:00:00Z","v":386993,"vw":4.05682},{"c":3.96,"h":4.09,"l":3.905,"n":6486,"o":4.04,"t":"2026-04-10T04:00:00Z","v":480834,"vw":3.978095},{"c":4.07,"h":4.085,"l":3.94,"n":6327,"o":3.97,"t":"2026-04-13T04:00:00Z","v":520666,"vw":4.044195},{"c":4.15,"h":4.19,"l":4.0701,"n":5685,"o":4.1,"t":"2026-04-14T04:00:00Z","v":353493,"vw":4.139827},{"c":4.44,"h":4.44,"l":4.18,"n":6071,"o":4.19,"t":"2026-04-15T04:00:00Z","v":343467,"vw":4.394204},{"c":4.44,"h":4.5799,"l":4.43,"n":7004,"o":4.44,"t":"2026-04-16T04:00:00Z","v":568760,"vw":4.474238},{"c":4.36,"h":4.51,"l":4.34,"n":6482,"o":4.49,"t":"2026-04-17T04:00:00Z","v":702185,"vw":4.402086},{"c":4.39,"h":4.425,"l":4.3,"n":6199,"o":4.35,"t":"2026-04-20T04:00:00Z","v":356026,"vw":4.375176},{"c":4.36,"h":4.605,"l":4.345,"n":7165,"o":4.42,"t":"2026-04-21T04:00:00Z","v":542111,"vw":4.459368},{"c":4.49,"h":4.545,"l":4.38,"n":6828,"o":4.38,"t":"2026-04-22T04:00:00Z","v":476723,"vw":4.492627},{"c":4.26,"h":4.445,"l":4.21,"n":6738,"o":4.43,"t":"2026-04-23T04:00:00Z","v":473582,"vw":4.315636},{"c":4.43,"h":4.44,"l":4.24,"n":5138,"o":4.28,"t":"2026-04-24T04:00:00Z","v":369940,"vw":4.379399},{"c":4.4,"h":4.52,"l":4.37,"n":4905,"o":4.39,"t":"2026-04-27T04:00:00Z","v":423431,"vw":4.426399},{"c":4.46,"h":4.515,"l":4.39,"n":6049,"o":4.42,"t":"2026-04-28T04:00:00Z","v":375220,"vw":4.465737},{"c":4.37,"h":4.43,"l":4.339,"n":5372,"o":4.43,"t":"2026-04-29T04:00:00Z","v":433266,"vw":4.37367},{"c":4.27,"h":4.36,"l":4.21,"n":7165,"o":4.35,"t":"2026-04-30T04:00:00Z","v":435023,"vw":4.289317},{"c":4.42,"h":4.46,"l":4.32,"n":8227,"o":4.32,"t":"2026-05-01T04:00:00Z","v":539044,"vw":4.402792},{"c":4.37,"h":4.57,"l":4.315,"n":7330,"o":4.42,"t":"2026-05-04T04:00:00Z","v":515313,"vw":4.413239},{"c":4.46,"h":4.49,"l":4.32,"n":6369,"o":4.42,"t":"2026-05-05T04:00:00Z","v":339630,"vw":4.432446},{"c":4.2,"h":4.46,"l":4.18,"n":7184,"o":4.46,"t":"2026-05-06T04:00:00Z","v":415605,"vw":4.262677},{"c":4.42,"h":4.49,"l":4.25,"n":7828,"o":4.25,"t":"2026-05-07T04:00:00Z","v":584858,"vw":4.39386},{"c":4.48,"h":4.6199,"l":4.3317,"n":8610,"o":4.45,"t":"2026-05-08T04:00:00Z","v":1076992,"vw":4.478848},{"c":4.25,"h":4.84,"l":4.23,"n":15215,"o":4.84,"t":"2026-05-11T04:00:00Z","v":1409567,"vw":4.382356},{"c":4.37,"h":4.47,"l":4.1,"n":9193,"o":4.2,"t":"2026-05-12T04:00:00Z","v":842394,"vw":4.278026},{"c":4.18,"h":4.48,"l":4.05,"n":9302,"o":4.37,"t":"2026-05-13T04:00:00Z","v":757488,"vw":4.196446},{"c":4.23,"h":4.275,"l":4.05,"n":8476,"o":4.19,"t":"2026-05-14T04:00:00Z","v":688418,"vw":4.188793},{"c":4.2,"h":4.21,"l":4.06,"n":7277,"o":4.17,"t":"2026-05-15T04:00:00Z","v":590907,"vw":4.157832},{"c":4.3,"h":4.33,"l":4.16,"n":9715,"o":4.228,"t":"2026-05-18T04:00:00Z","v":822548,"vw":4.247155},{"c":4.4,"h":4.43,"l":4.229,"n":7799,"o":4.28,"t":"2026-05-19T04:00:00Z","v":514529,"vw":4.352227},{"c":4.68,"h":4.705,"l":4.34,"n":10823,"o":4.4,"t":"2026-05-20T04:00:00Z","v":788770,"vw":4.584564},{"c":4.7,"h":4.735,"l":4.555,"n":8537,"o":4.62,"t":"2026-05-21T04:00:00Z","v":606491,"vw":4.650335},{"c":4.64,"h":4.88,"l":4.625,"n":9137,"o":4.69,"t":"2026-05-22T04:00:00Z","v":844055,"vw":4.700073},{"c":4.69,"h":4.835,"l":4.55,"n":14087,"o":4.64,"t":"2026-05-26T04:00:00Z","v":1637571,"vw":4.708335},{"c":4.78,"h":4.975,"l":4.58,"n":9716,"o":4.69,"t":"2026-05-27T04:00:00Z","v":771873,"vw":4.785544},{"c":4.81,"h":4.9299,"l":4.77,"n":8565,"o":4.78,"t":"2026-05-28T04:00:00Z","v":595780,"vw":4.860454},{"c":4.79,"h":4.895,"l":4.58,"n":13744,"o":4.84,"t":"2026-05-29T04:00:00Z","v":2116565,"vw":4.780178},{"c":5.24,"h":5.3,"l":4.82,"n":12905,"o":4.84,"t":"2026-06-01T04:00:00Z","v":1350245,"vw":5.135812},{"c":5.2,"h":5.43,"l":5.08,"n":15382,"o":5.15,"t":"2026-06-02T04:00:00Z","v":1401740,"vw":5.281999},{"c":4.37,"h":5.125,"l":4.34,"n":12425,"o":5.11,"t":"2026-06-03T04:00:00Z","v":1394548,"vw":4.49406},{"c":4.47,"h":4.745,"l":4.33,"n":8884,"o":4.37,"t":"2026-06-04T04:00:00Z","v":839845,"vw":4.574708},{"c":4.1,"h":4.475,"l":4.07,"n":9346,"o":4.44,"t":"2026-06-05T04:00:00Z","v":721679,"vw":4.199454},{"c":4.35,"h":4.39,"l":4.106,"n":11448,"o":4.12,"t":"2026-06-08T04:00:00Z","v":1038488,"vw":4.310863},{"c":4.41,"h":4.59,"l":4.2,"n":13677,"o":4.33,"t":"2026-06-09T04:00:00Z","v":1061659,"vw":4.408754},{"c":4.56,"h":4.76,"l":4.31,"n":11297,"o":4.31,"t":"2026-06-10T04:00:00Z","v":917193,"vw":4.631576},{"c":4.53,"h":4.73,"l":4.47,"n":12251,"o":4.55,"t":"2026-06-11T04:00:00Z","v":920152,"vw":4.576357},{"c":4.57,"h":4.638,"l":4.395,"n":8553,"o":4.52,"t":"2026-06-12T04:00:00Z","v":610885,"vw":4.549648},{"c":4.48,"h":4.655,"l":4.465,"n":7485,"o":4.634,"t":"2026-06-15T04:00:00Z","v":677850,"vw":4.558423},{"c":4.53,"h":4.6,"l":4.45,"n":5952,"o":4.5,"t":"2026-06-16T04:00:00Z","v":487476,"vw":4.528099},{"c":4.37,"h":4.545,"l":4.305,"n":7223,"o":4.52,"t":"2026-06-17T04:00:00Z","v":522657,"vw":4.390036},{"c":4.52,"h":4.665,"l":4.28,"n":12915,"o":4.43,"t":"2026-06-18T04:00:00Z","v":2200036,"vw":4.529189},{"c":4.29,"h":4.56,"l":4.2,"n":6492,"o":4.4,"t":"2026-06-22T04:00:00Z","v":638357,"vw":4.306704},{"c":4.34,"h":4.44,"l":4.24,"n":8544,"o":4.25,"t":"2026-06-23T04:00:00Z","v":558695,"vw":4.331643},{"c":4.34,"h":4.485,"l":4.29,"n":9279,"o":4.29,"t":"2026-06-24T04:00:00Z","v":598577,"vw":4.359141},{"c":4.22,"h":4.27,"l":4.11,"n":10681,"o":4.26,"t":"2026-06-25T04:00:00Z","v":1037483,"vw":4.197391},{"c":4.5,"h":4.555,"l":4.19,"n":9887,"o":4.19,"t":"2026-06-26T04:00:00Z","v":2909008,"vw":4.476697},{"c":4.51,"h":4.665,"l":4.43,"n":8813,"o":4.45,"t":"2026-06-29T04:00:00Z","v":714434,"vw":4.553815},{"c":4.6,"h":4.62,"l":4.385,"n":7185,"o":4.46,"t":"2026-06-30T04:00:00Z","v":633819,"vw":4.53601},{"c":4.9,"h":5.03,"l":4.66,"n":7904,"o":4.67,"t":"2026-07-01T04:00:00Z","v":613097,"vw":4.909136},{"c":4.9,"h":4.97,"l":4.7701,"n":5495,"o":4.89,"t":"2026-07-02T04:00:00Z","v":509856,"vw":4.858204},{"c":4.94,"h":5.03,"l":4.7,"n":7056,"o":4.89,"t":"2026-07-06T04:00:00Z","v":591909,"vw":4.949165},{"c":4.74,"h":5.01,"l":4.715,"n":6286,"o":4.92,"t":"2026-07-07T04:00:00Z","v":374936,"vw":4.788646},{"c":4.74,"h":4.78,"l":4.59,"n":5534,"o":4.68,"t":"2026-07-08T04:00:00Z","v":463036,"vw":4.723374},{"c":4.93,"h":4.945,"l":4.685,"n":4918,"o":4.81,"t":"2026-07-09T04:00:00Z","v":407136,"vw":4.887303},{"c":4.88,"h":5.07,"l":4.78,"n":6352,"o":4.92,"t":"2026-07-10T04:00:00Z","v":488281,"vw":4.883202},{"c":4.89,"h":4.995,"l":4.75,"n":7272,"o":4.75,"t":"2026-07-13T04:00:00Z","v":443152,"vw":4.913443},{"c":4.91,"h":5.06,"l":4.89,"n":7841,"o":4.89,"t":"2026-07-14T04:00:00Z","v":521608,"vw":4.961802},{"c":4.83,"h":5.04,"l":4.7458,"n":6945,"o":4.92,"t":"2026-07-15T04:00:00Z","v":467301,"vw":4.867641},{"c":4.73,"h":4.91,"l":4.68,"n":5674,"o":4.82,"t":"2026-07-16T04:00:00Z","v":334521,"vw":4.755424},{"c":4.73,"h":4.8,"l":4.5819,"n":6110,"o":4.64,"t":"2026-07-17T04:00:00Z","v":394635,"vw":4.716131},{"c":4.57,"h":4.69,"l":4.495,"n":8977,"o":4.69,"t":"2026-07-20T04:00:00Z","v":502278,"vw":4.570644},{"c":4.46,"h":4.635,"l":4.365,"n":9390,"o":4.57,"t":"2026-07-21T04:00:00Z","v":632505,"vw":4.453409},{"c":4.48,"h":4.55,"l":4.355,"n":7243,"o":4.46,"t":"2026-07-22T04:00:00Z","v":435660,"vw":4.467879},{"c":4.51,"h":4.535,"l":4.41,"n":5674,"o":4.41,"t":"2026-07-23T04:00:00Z","v":396389,"vw":4.465793},{"c":4.51,"h":4.6052,"l":4.4901,"n":3662,"o":4.58,"t":"2026-07-24T04:00:00Z","v":225113,"vw":4.539451},{"c":4.63,"h":4.735,"l":4.58,"n":4462,"o":4.58,"t":"2026-07-27T04:00:00Z","v":268674,"vw":4.637488},{"c":4.6,"h":4.67,"l":4.53,"n":5313,"o":4.62,"t":"2026-07-28T04:00:00Z","v":476180,"vw":4.588149},{"c":4.42,"h":4.67,"l":4.4,"n":7417,"o":4.6,"t":"2026-07-29T04:00:00Z","v":552103,"vw":4.463519},{"c":4.335,"h":4.435,"l":4.23,"n":4629,"o":4.43,"t":"2026-07-30T04:00:00Z","v":459835,"vw":4.339482},{"c":4.44,"h":4.495,"l":4.32,"n":5959,"o":4.38,"t":"2026-07-31T04:00:00Z","v":318538,"vw":4.430297},{"c":4.66,"h":4.71,"l":4.5,"n":5555,"o":4.52,"t":"2026-08-03T04:00:00Z","v":456375,"vw":4.643566},{"c":4.88,"h":4.92,"l":4.68,"n":4921,"o":4.68,"t":"2026-08-04T04:00:00Z","v":335978,"vw":4.862633},{"c":4.68,"h":4.9462,"l":4.66,"n":3481,"o":4.91,"t":"2026-08-05T04:00:00Z","v":214589,"vw":4.750192},{"c":4.57,"h":4.63,"l":4.52,"n":3577,"o":4.63,"t":"2026-08-06T04:00:00Z","v":269359,"vw":4.576104},{"c":4.78,"h":4.88,"l":4.59,"n":4017,"o":4.62,"t":"2026-08-07T04:00:00Z","v":272753,"vw":4.762213},{"c":4.03,"h":4.43,"l":3.785,"n":14038,"o":3.79,"t":"2026-08-10T04:00:00Z","v":1157489,"vw":4.177758},{"c":4.29,"h":4.35,"l":4.165,"n":10439,"o":4.2,"t":"2026-08-11T04:00:00Z","v":690533,"vw":4.270023},{"c":4.34,"h":4.46,"l":4.27,"n":8650,"o":4.29,"t":"2026-08-12T04:00:00Z","v":664957,"vw":4.354461},{"c":4.6,"h":4.61,"l":4.33,"n":6096,"o":4.37,"t":"2026-08-13T04:00:00Z","v":590795,"vw":4.493328},{"c":4.54,"h":4.65,"l":4.4,"n":6854,"o":4.6,"t":"2026-08-14T04:00:00Z","v":486000,"vw":4.515929},{"c":4.39,"h":4.53,"l":4.38,"n":5555,"o":4.5,"t":"2026-08-17T04:00:00Z","v":410956,"vw":4.437237},{"c":4.4,"h":4.46,"l":4.36,"n":5172,"o":4.38,"t":"2026-08-18T04:00:00Z","v":298927,"vw":4.408841},{"c":4.43,"h":4.455,"l":4.305,"n":6439,"o":4.36,"t":"2026-08-19T04:00:00Z","v":584341,"vw":4.390444},{"c":4.43,"h":4.535,"l":4.38,"n":5530,"o":4.38,"t":"2026-08-20T04:00:00Z","v":394235,"vw":4.453458},{"c":4.5,"h":4.57,"l":4.35,"n":4743,"o":4.47,"t":"2026-08-21T04:00:00Z","v":434489,"vw":4.454681},{"c":4.38,"h":4.495,"l":4.345,"n":6857,"o":4.47,"t":"2026-08-24T04:00:00Z","v":516349,"vw":4.406881},{"c":4.37,"h":4.385,"l":4.26,"n":5776,"o":4.38,"t":"2026-08-25T04:00:00Z","v":469508,"vw":4.33837},{"c":4.44,"h":4.48,"l":4.34,"n":4406,"o":4.34,"t":"2026-08-26T04:00:00Z","v":299236,"vw":4.431231},{"c":4.82,"h":4.95,"l":4.525,"n":7996,"o":4.53,"t":"2026-08-27T04:00:00Z","v":1241606,"vw":4.791989},{"c":4.79,"h":5.0095,"l":4.74,"n":6061,"o":4.82,"t":"2026-08-28T04:00:00Z","v":529995,"vw":4.833992},{"c":4.82,"h":5.13,"l":4.76,"n":6652,"o":4.81,"t":"2026-08-31T04:00:00Z","v":747169,"vw":4.904333},{"c":4.72,"h":4.808,"l":4.625,"n":7914,"o":4.77,"t":"2026-09-01T04:00:00Z","v":575296,"vw":4.694701},{"c":4.71,"h":4.79,"l":4.675,"n":6773,"o":4.73,"t":"2026-09-02T04:00:00Z","v":667079,"vw":4.722151},{"c":4.87,"h":4.918,"l":4.74,"n":6062,"o":4.74,"t":"2026-09-03T04:00:00Z","v":545387,"vw":4.857159},{"c":4.8,"h":4.86,"l":4.655,"n":5970,"o":4.83,"t":"2026-09-04T04:00:00Z","v":472777,"vw":4.737207},{"c":4.66,"h":4.75,"l":4.635,"n":6122,"o":4.71,"t":"2026-09-08T04:00:00Z","v":449022,"vw":4.68612},{"c":4.61,"h":4.66,"l":4.495,"n":7340,"o":4.64,"t":"2026-09-09T04:00:00Z","v":1007472,"vw":4.575877},{"c":4.68,"h":4.785,"l":4.52,"n":5976,"o":4.52,"t":"2026-09-10T04:00:00Z","v":492968,"vw":4.680424},{"c":3.95,"h":4.56,"l":3.94,"n":9379,"o":4.54,"t":"2026-09-11T04:00:00Z","v":1316082,"vw":4.095682},{"c":4.29,"h":4.36,"l":3.94,"n":8531,"o":4,"t":"2026-09-14T04:00:00Z","v":868691,"vw":4.193271},{"c":4.23,"h":4.26,"l":4.13,"n":7319,"o":4.24,"t":"2026-09-15T04:00:00Z","v":677998,"vw":4.205528},{"c":4.08,"h":4.23,"l":4.04,"n":7015,"o":4.23,"t":"2026-09-16T04:00:00Z","v":645550,"vw":4.106541},{"c":4.18,"h":4.2,"l":4.07,"n":8698,"o":4.15,"t":"2026-09-17T04:00:00Z","v":869197,"vw":4.156983},{"c":4.07,"h":4.1469,"l":3.965,"n":7851,"o":4.11,"t":"2026-09-18T04:00:00Z","v":1625577,"vw":4.054967},{"c":4.03,"h":4.12,"l":4.02,"n":5841,"o":4.1,"t":"2026-09-21T04:00:00Z","v":654058,"vw":4.0609},{"c":4.1,"h":4.1,"l":3.935,"n":8043,"o":4.02,"t":"2026-09-22T04:00:00Z","v":890482,"vw":4.031467},{"c":4.09,"h":4.145,"l":4.0439,"n":5093,"o":4.1,"t":"2026-09-23T04:00:00Z","v":524914,"vw":4.09236},{"c":4.07,"h":4.09,"l":3.985,"n":5130,"o":4.08,"t":"2026-09-24T04:00:00Z","v":482715,"vw":4.048092},{"c":4.04,"h":4.1,"l":4.015,"n":4849,"o":4.08,"t":"2026-09-25T04:00:00Z","v":520221,"vw":4.047794},{"c":4.06,"h":4.13,"l":3.99,"n":6110,"o":4.13,"t":"2026-09-28T04:00:00Z","v":695736,"vw":4.049875},{"c":4.04,"h":4.095,"l":4,"n":3907,"o":4.05,"t":"2026-09-29T04:00:00Z","v":480019,"vw":4.035487},{"c":4.07,"h":4.16,"l":4.031,"n":4934,"o":4.07,"t":"2026-09-30T04:00:00Z","v":699479,"vw":4.089055},{"c":4.23,"h":4.39,"l":4.12,"n":6500,"o":4.12,"t":"2026-10-01T04:00:00Z","v":786108,"vw":4.270215},{"c":4.19,"h":4.38,"l":4.17,"n":4838,"o":4.32,"t":"2026-10-02T04:00:00Z","v":422943,"vw":4.258688},{"c":4.43,"h":4.55,"l":4.205,"n":8441,"o":4.22,"t":"2026-10-05T04:00:00Z","v":1100459,"vw":4.391422},{"c":4.34,"h":4.5599,"l":4.31,"n":5576,"o":4.42,"t":"2026-10-06T04:00:00Z","v":510102,"vw":4.401323},{"c":4.31,"h":4.405,"l":4.2601,"n":4516,"o":4.3,"t":"2026-10-07T04:00:00Z","v":423762,"vw":4.317415},{"c":4.37,"h":4.4,"l":4.285,"n":4839,"o":4.34,"t":"2026-10-08T04:00:00Z","v":681702,"vw":4.364061},{"c":4.63,"h":4.66,"l":4.4,"n":7152,"o":4.44,"t":"2026-10-09T04:00:00Z","v":823616,"vw":4.540799},{"c":4.38,"h":4.65,"l":4.245,"n":7689,"o":4.62,"t":"2026-10-12T04:00:00Z","v":849848,"vw":4.350268},{"c":4.35,"h":4.46,"l":4.34,"n":6090,"o":4.38,"t":"2026-10-13T04:00:00Z","v":410793,"vw":4.381299},{"c":4.18,"h":4.33,"l":4.125,"n":6708,"o":4.28,"t":"2026-10-14T04:00:00Z","v":791562,"vw":4.184706},{"c":4.27,"h":4.28,"l":4.12,"n":4942,"o":4.12,"t":"2026-10-15T04:00:00Z","v":501844,"vw":4.23417},{"c":4.01,"h":4.305,"l":3.9501,"n":5082,"o":4.3,"t":"2026-10-16T04:00:00Z","v":521329,"vw":4.044806},{"c":4.18,"h":4.25,"l":4.03,"n":6533,"o":4.08,"t":"2026-10-19T04:00:00Z","v":564049,"vw":4.155656},{"c":4.41,"h":4.44,"l":4.16,"n":4605,"o":4.17,"t":"2026-10-20T04:00:00Z","v":394211,"vw":4.342563},{"c":4.61,"h":4.635,"l":4.41,"n":5837,"o":4.45,"t":"2026-10-21T04:00:00Z","v":505857,"vw":4.579405},{"c":4.57,"h":4.73,"l":4.51,"n":4888,"o":4.58,"t":"2026-10-22T04:00:00Z","v":425898,"vw":4.615271}],"volatilityBars":[{"c":4.03,"h":4.03,"l":4,"n":3,"o":4,"t":"2026-09-22T08:00:00Z","v":220,"vw":4.016301},{"c":4.01,"h":4.04,"l":4.01,"n":4,"o":4.04,"t":"2026-09-22T10:15:00Z","v":1000,"vw":4.013024},{"c":4.066,"h":4.066,"l":4.04,"n":12,"o":4.04,"t":"2026-09-22T11:45:00Z","v":1919,"vw":4.051945},{"c":3.99,"h":4.051,"l":3.98,"n":203,"o":4.02,"t":"2026-09-22T13:30:00Z","v":33257,"vw":4.011563},{"c":3.975,"h":3.995,"l":3.965,"n":285,"o":3.995,"t":"2026-09-22T13:45:00Z","v":39526,"vw":3.977121},{"c":4.05,"h":4.05,"l":3.97,"n":429,"o":3.975,"t":"2026-09-22T14:00:00Z","v":84111,"vw":4.000817},{"c":4.02,"h":4.055,"l":4.015,"n":222,"o":4.055,"t":"2026-09-22T14:15:00Z","v":39932,"vw":4.022902},{"c":3.965,"h":4.02,"l":3.955,"n":504,"o":4.02,"t":"2026-09-22T14:30:00Z","v":87590,"vw":3.982826},{"c":3.97,"h":3.975,"l":3.96,"n":174,"o":3.965,"t":"2026-09-22T14:45:00Z","v":15902,"vw":3.966273},{"c":3.975,"h":3.985,"l":3.97,"n":203,"o":3.9714,"t":"2026-09-22T15:00:00Z","v":10404,"vw":3.97637},{"c":3.965,"h":3.98,"l":3.962,"n":164,"o":3.98,"t":"2026-09-22T15:15:00Z","v":28255,"vw":3.970152},{"c":3.955,"h":3.966,"l":3.95,"n":325,"o":3.965,"t":"2026-09-22T15:30:00Z","v":40450,"vw":3.957335},{"c":3.955,"h":3.96,"l":3.935,"n":194,"o":3.95,"t":"2026-09-22T15:45:00Z","v":12186,"vw":3.948059},{"c":3.955,"h":3.96,"l":3.955,"n":103,"o":3.96,"t":"2026-09-22T16:00:00Z","v":3455,"vw":3.955847},{"c":3.975,"h":3.975,"l":3.96,"n":124,"o":3.96,"t":"2026-09-22T16:15:00Z","v":6839,"vw":3.968344},{"c":3.985,"h":3.985,"l":3.97,"n":131,"o":3.975,"t":"2026-09-22T16:30:00Z","v":6104,"vw":3.979122},{"c":3.995,"h":3.995,"l":3.98,"n":198,"o":3.99,"t":"2026-09-22T16:45:00Z","v":11536,"vw":3.988283},{"c":3.985,"h":3.995,"l":3.98,"n":143,"o":3.99,"t":"2026-09-22T17:00:00Z","v":9160,"vw":3.986592},{"c":3.995,"h":3.995,"l":3.9802,"n":156,"o":3.985,"t":"2026-09-22T17:15:00Z","v":14362,"vw":3.982779},{"c":4.025,"h":4.0292,"l":3.995,"n":209,"o":3.995,"t":"2026-09-22T17:30:00Z","v":21335,"vw":4.010432},{"c":4.035,"h":4.04,"l":4.0202,"n":257,"o":4.025,"t":"2026-09-22T17:45:00Z","v":24877,"vw":4.028733},{"c":4.08,"h":4.08,"l":4.035,"n":233,"o":4.035,"t":"2026-09-22T18:00:00Z","v":19430,"vw":4.060677},{"c":4.07,"h":4.09,"l":4.06,"n":265,"o":4.08,"t":"2026-09-22T18:15:00Z","v":23496,"vw":4.074705},{"c":4.085,"h":4.09,"l":4.07,"n":220,"o":4.07,"t":"2026-09-22T18:30:00Z","v":15667,"vw":4.081588},{"c":4.075,"h":4.085,"l":4.0701,"n":216,"o":4.085,"t":"2026-09-22T18:45:00Z","v":19867,"vw":4.077514},{"c":4.075,"h":4.08,"l":4.065,"n":292,"o":4.07,"t":"2026-09-22T19:00:00Z","v":17548,"vw":4.073757},{"c":4.07,"h":4.09,"l":4.07,"n":288,"o":4.075,"t":"2026-09-22T19:15:00Z","v":16846,"vw":4.078447},{"c":4.075,"h":4.075,"l":4.065,"n":337,"o":4.07,"t":"2026-09-22T19:30:00Z","v":23781,"vw":4.069066},{"c":4.08,"h":4.095,"l":4.065,"n":1391,"o":4.075,"t":"2026-09-22T19:45:00Z","v":116444,"vw":4.081991},{"c":4.1,"h":4.1,"l":4.1,"n":10,"o":4.1,"t":"2026-09-22T20:00:00Z","v":133775,"vw":4.1},{"c":4.0994,"h":4.0994,"l":4.04,"n":2,"o":4.04,"t":"2026-09-22T20:15:00Z","v":200,"vw":4.0697},{"c":4.07,"h":4.07,"l":4.06,"n":3,"o":4.06,"t":"2026-09-22T21:45:00Z","v":699,"vw":4.065722},{"c":4.0994,"h":4.1,"l":4.0994,"n":3,"o":4.1,"t":"2026-09-22T23:00:00Z","v":1100,"vw":4.099945},{"c":4.1,"h":4.1,"l":4.1,"n":23,"o":4.1,"t":"2026-09-23T11:00:00Z","v":1150,"vw":4.1},{"c":4.06,"h":4.1,"l":4.0478,"n":147,"o":4.1,"t":"2026-09-23T13:30:00Z","v":12872,"vw":4.074455},{"c":4.06,"h":4.08,"l":4.0439,"n":106,"o":4.0439,"t":"2026-09-23T13:45:00Z","v":8222,"vw":4.061604},{"c":4.07,"h":4.07,"l":4.045,"n":121,"o":4.05,"t":"2026-09-23T14:00:00Z","v":12011,"vw":4.055416},{"c":4.085,"h":4.09,"l":4.06,"n":194,"o":4.08,"t":"2026-09-23T14:15:00Z","v":13720,"vw":4.079474},{"c":4.08,"h":4.125,"l":4.065,"n":489,"o":4.085,"t":"2026-09-23T14:30:00Z","v":119483,"vw":4.083824},{"c":4.115,"h":4.12,"l":4.085,"n":208,"o":4.085,"t":"2026-09-23T14:45:00Z","v":15784,"vw":4.101024},{"c":4.125,"h":4.13,"l":4.11,"n":135,"o":4.115,"t":"2026-09-23T15:00:00Z","v":8144,"vw":4.121995},{"c":4.11,"h":4.13,"l":4.1,"n":375,"o":4.12,"t":"2026-09-23T15:15:00Z","v":42863,"vw":4.114879},{"c":4.13,"h":4.145,"l":4.11,"n":153,"o":4.11,"t":"2026-09-23T15:30:00Z","v":12833,"vw":4.130431},{"c":4.125,"h":4.125,"l":4.115,"n":106,"o":4.12,"t":"2026-09-23T15:45:00Z","v":6820,"vw":4.121033},{"c":4.13,"h":4.135,"l":4.115,"n":123,"o":4.125,"t":"2026-09-23T16:00:00Z","v":10444,"vw":4.125431},{"c":4.125,"h":4.1309,"l":4.12,"n":91,"o":4.1309,"t":"2026-09-23T16:15:00Z","v":7173,"vw":4.128866},{"c":4.095,"h":4.13,"l":4.0907,"n":129,"o":4.125,"t":"2026-09-23T16:30:00Z","v":14125,"vw":4.106551},{"c":4.07,"h":4.1,"l":4.07,"n":145,"o":4.095,"t":"2026-09-23T16:45:00Z","v":10888,"vw":4.087742},{"c":4.075,"h":4.08,"l":4.055,"n":135,"o":4.07,"t":"2026-09-23T17:00:00Z","v":10287,"vw":4.066015},{"c":4.085,"h":4.09,"l":4.075,"n":76,"o":4.075,"t":"2026-09-23T17:15:00Z","v":4513,"vw":4.084685},{"c":4.085,"h":4.085,"l":4.065,"n":137,"o":4.085,"t":"2026-09-23T17:30:00Z","v":9548,"vw":4.076544},{"c":4.085,"h":4.09,"l":4.08,"n":89,"o":4.09,"t":"2026-09-23T17:45:00Z","v":5759,"vw":4.087535},{"c":4.085,"h":4.09,"l":4.08,"n":71,"o":4.08,"t":"2026-09-23T18:00:00Z","v":7055,"vw":4.083172},{"c":4.095,"h":4.095,"l":4.085,"n":82,"o":4.085,"t":"2026-09-23T18:15:00Z","v":5936,"vw":4.090188},{"c":4.09,"h":4.09,"l":4.085,"n":112,"o":4.09,"t":"2026-09-23T18:30:00Z","v":7354,"vw":4.08735},{"c":4.095,"h":4.1,"l":4.09,"n":66,"o":4.09,"t":"2026-09-23T18:45:00Z","v":3198,"vw":4.095375},{"c":4.095,"h":4.1,"l":4.08,"n":128,"o":4.1,"t":"2026-09-23T19:00:00Z","v":9328,"vw":4.089158},{"c":4.085,"h":4.095,"l":4.08,"n":142,"o":4.09,"t":"2026-09-23T19:15:00Z","v":9294,"vw":4.089497},{"c":4.085,"h":4.095,"l":4.08,"n":196,"o":4.085,"t":"2026-09-23T19:30:00Z","v":17736,"vw":4.090875},{"c":4.1,"h":4.12,"l":4.075,"n":778,"o":4.085,"t":"2026-09-23T19:45:00Z","v":89875,"vw":4.095559},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-09-23T20:00:00Z","v":41331,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-09-24T11:00:00Z","v":202,"vw":4.09},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-24T12:00:00Z","v":250,"vw":4.07},{"c":4.015,"h":4.08,"l":4.0109,"n":152,"o":4.08,"t":"2026-09-24T13:30:00Z","v":12472,"vw":4.048037},{"c":4.02,"h":4.055,"l":4.01,"n":247,"o":4.01,"t":"2026-09-24T13:45:00Z","v":26924,"vw":4.026869},{"c":4.02,"h":4.03,"l":4,"n":178,"o":4.02,"t":"2026-09-24T14:00:00Z","v":16999,"vw":4.014064},{"c":3.985,"h":4.015,"l":3.985,"n":138,"o":4.01,"t":"2026-09-24T14:15:00Z","v":16729,"vw":3.996726},{"c":4.02,"h":4.03,"l":3.985,"n":213,"o":3.985,"t":"2026-09-24T14:30:00Z","v":26602,"vw":4.007309},{"c":4.025,"h":4.035,"l":4.015,"n":150,"o":4.025,"t":"2026-09-24T14:45:00Z","v":10079,"vw":4.025255},{"c":4.025,"h":4.035,"l":4.015,"n":111,"o":4.03,"t":"2026-09-24T15:00:00Z","v":10588,"vw":4.023838},{"c":4.02,"h":4.025,"l":4.02,"n":95,"o":4.025,"t":"2026-09-24T15:15:00Z","v":5082,"vw":4.024601},{"c":4.005,"h":4.025,"l":4.005,"n":180,"o":4.025,"t":"2026-09-24T15:30:00Z","v":11676,"vw":4.016031},{"c":4.005,"h":4.005,"l":3.99,"n":140,"o":4.005,"t":"2026-09-24T15:45:00Z","v":10870,"vw":4.00242},{"c":4.04,"h":4.045,"l":4,"n":319,"o":4,"t":"2026-09-24T16:00:00Z","v":41232,"vw":4.021086},{"c":4.085,"h":4.09,"l":4.045,"n":184,"o":4.045,"t":"2026-09-24T16:15:00Z","v":18476,"vw":4.072893},{"c":4.065,"h":4.08,"l":4.055,"n":108,"o":4.08,"t":"2026-09-24T16:30:00Z","v":7862,"vw":4.067273},{"c":4.065,"h":4.075,"l":4.06,"n":101,"o":4.065,"t":"2026-09-24T16:45:00Z","v":4172,"vw":4.066803},{"c":4.065,"h":4.065,"l":4.055,"n":94,"o":4.06,"t":"2026-09-24T17:00:00Z","v":5897,"vw":4.059739},{"c":4.0699,"h":4.075,"l":4.055,"n":123,"o":4.065,"t":"2026-09-24T17:15:00Z","v":11993,"vw":4.065988},{"c":4.055,"h":4.06,"l":4.0514,"n":32,"o":4.06,"t":"2026-09-24T17:30:00Z","v":2142,"vw":4.057101},{"c":4.09,"h":4.09,"l":4.055,"n":149,"o":4.055,"t":"2026-09-24T17:45:00Z","v":35317,"vw":4.069229},{"c":4.085,"h":4.085,"l":4.075,"n":87,"o":4.08,"t":"2026-09-24T18:00:00Z","v":5913,"vw":4.079222},{"c":4.065,"h":4.09,"l":4.065,"n":128,"o":4.09,"t":"2026-09-24T18:15:00Z","v":11151,"vw":4.074916},{"c":4.065,"h":4.065,"l":4.055,"n":104,"o":4.065,"t":"2026-09-24T18:30:00Z","v":6766,"vw":4.06199},{"c":4.075,"h":4.075,"l":4.06,"n":117,"o":4.065,"t":"2026-09-24T18:45:00Z","v":6497,"vw":4.067991},{"c":4.065,"h":4.07,"l":4.055,"n":115,"o":4.07,"t":"2026-09-24T19:00:00Z","v":11281,"vw":4.061193},{"c":4.055,"h":4.075,"l":4.051,"n":174,"o":4.065,"t":"2026-09-24T19:15:00Z","v":9939,"vw":4.068705},{"c":4.075,"h":4.075,"l":4.055,"n":267,"o":4.055,"t":"2026-09-24T19:30:00Z","v":20428,"vw":4.064105},{"c":4.065,"h":4.085,"l":4.06,"n":896,"o":4.075,"t":"2026-09-24T19:45:00Z","v":61827,"vw":4.071228},{"c":4.07,"h":4.07,"l":4.07,"n":15,"o":4.07,"t":"2026-09-24T20:00:00Z","v":58876,"vw":4.07},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-24T21:15:00Z","v":100,"vw":4.29},{"c":4.2576,"h":4.2576,"l":4.2576,"n":1,"o":4.2576,"t":"2026-09-24T23:30:00Z","v":500,"vw":4.2576},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-09-25T09:30:00Z","v":400,"vw":4.16},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-09-25T12:45:00Z","v":123,"vw":4.12},{"c":4.085,"h":4.095,"l":4.05,"n":131,"o":4.08,"t":"2026-09-25T13:30:00Z","v":13443,"vw":4.075491},{"c":4.09,"h":4.1,"l":4.06,"n":298,"o":4.085,"t":"2026-09-25T13:45:00Z","v":44826,"vw":4.068995},{"c":4.035,"h":4.08,"l":4.03,"n":194,"o":4.08,"t":"2026-09-25T14:00:00Z","v":45254,"vw":4.037513},{"c":4.07,"h":4.07,"l":4.03,"n":180,"o":4.035,"t":"2026-09-25T14:15:00Z","v":26311,"vw":4.043552},{"c":4.04,"h":4.07,"l":4.04,"n":107,"o":4.07,"t":"2026-09-25T14:30:00Z","v":20162,"vw":4.044935},{"c":4.055,"h":4.055,"l":4.03,"n":114,"o":4.04,"t":"2026-09-25T14:45:00Z","v":6235,"vw":4.042273},{"c":4.065,"h":4.07,"l":4.055,"n":107,"o":4.055,"t":"2026-09-25T15:00:00Z","v":8966,"vw":4.061511},{"c":4.055,"h":4.065,"l":4.055,"n":54,"o":4.0631,"t":"2026-09-25T15:15:00Z","v":2916,"vw":4.061798},{"c":4.03,"h":4.06,"l":4.03,"n":114,"o":4.06,"t":"2026-09-25T15:30:00Z","v":6649,"vw":4.048094},{"c":4.085,"h":4.085,"l":4.03,"n":171,"o":4.03,"t":"2026-09-25T15:45:00Z","v":22556,"vw":4.054993},{"c":4.095,"h":4.1,"l":4.085,"n":107,"o":4.085,"t":"2026-09-25T16:00:00Z","v":15262,"vw":4.098332},{"c":4.085,"h":4.1,"l":4.075,"n":114,"o":4.095,"t":"2026-09-25T16:15:00Z","v":6973,"vw":4.085629},{"c":4.0601,"h":4.08,"l":4.0601,"n":82,"o":4.08,"t":"2026-09-25T16:30:00Z","v":7101,"vw":4.069479},{"c":4.045,"h":4.06,"l":4.04,"n":85,"o":4.06,"t":"2026-09-25T16:45:00Z","v":7600,"vw":4.051639},{"c":4.035,"h":4.04,"l":4.035,"n":90,"o":4.04,"t":"2026-09-25T17:00:00Z","v":4852,"vw":4.037046},{"c":4.035,"h":4.0391,"l":4.034,"n":86,"o":4.034,"t":"2026-09-25T17:15:00Z","v":5502,"vw":4.03486},{"c":4.035,"h":4.035,"l":4.03,"n":107,"o":4.035,"t":"2026-09-25T17:30:00Z","v":4944,"vw":4.033865},{"c":4.025,"h":4.035,"l":4.025,"n":104,"o":4.035,"t":"2026-09-25T17:45:00Z","v":11726,"vw":4.026151},{"c":4.035,"h":4.04,"l":4.025,"n":91,"o":4.025,"t":"2026-09-25T18:00:00Z","v":13099,"vw":4.034574},{"c":4.04,"h":4.045,"l":4.03,"n":157,"o":4.035,"t":"2026-09-25T18:15:00Z","v":16031,"vw":4.038381},{"c":4.045,"h":4.05,"l":4.035,"n":77,"o":4.05,"t":"2026-09-25T18:30:00Z","v":10285,"vw":4.039834},{"c":4.055,"h":4.06,"l":4.045,"n":70,"o":4.045,"t":"2026-09-25T18:45:00Z","v":5605,"vw":4.050848},{"c":4.0485,"h":4.06,"l":4.03,"n":180,"o":4.06,"t":"2026-09-25T19:00:00Z","v":16204,"vw":4.046349},{"c":4.02,"h":4.045,"l":4.015,"n":222,"o":4.045,"t":"2026-09-25T19:15:00Z","v":18486,"vw":4.027698},{"c":4.03,"h":4.035,"l":4.02,"n":238,"o":4.025,"t":"2026-09-25T19:30:00Z","v":17359,"vw":4.027169},{"c":4.045,"h":4.06,"l":4.035,"n":800,"o":4.035,"t":"2026-09-25T19:45:00Z","v":88666,"vw":4.045895},{"c":4.04,"h":4.04,"l":4.04,"n":11,"o":4.04,"t":"2026-09-25T20:00:00Z","v":59010,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-25T20:45:00Z","v":300,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-25T22:45:00Z","v":101,"vw":4.06},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-09-25T23:30:00Z","v":202,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-09-28T08:15:00Z","v":125,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-09-28T11:30:00Z","v":120,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-09-28T12:30:00Z","v":254,"vw":4.04},{"c":4.12,"h":4.13,"l":4.07,"n":26,"o":4.11,"t":"2026-09-28T12:45:00Z","v":3724,"vw":4.103219},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-28T13:00:00Z","v":100,"vw":4.13},{"c":4.2364,"h":4.2364,"l":4.15,"n":3,"o":4.15,"t":"2026-09-28T13:15:00Z","v":462,"vw":4.1788},{"c":4.02,"h":4.13,"l":3.99,"n":278,"o":4.13,"t":"2026-09-28T13:30:00Z","v":42546,"vw":4.040502},{"c":4.0224,"h":4.03,"l":4,"n":116,"o":4.02,"t":"2026-09-28T13:45:00Z","v":16325,"vw":4.012798},{"c":4.055,"h":4.08,"l":4.0398,"n":282,"o":4.04,"t":"2026-09-28T14:00:00Z","v":29867,"vw":4.059847},{"c":4.07,"h":4.075,"l":4.05,"n":172,"o":4.055,"t":"2026-09-28T14:15:00Z","v":17816,"vw":4.064522},{"c":4.07,"h":4.085,"l":4.055,"n":101,"o":4.06,"t":"2026-09-28T14:30:00Z","v":42167,"vw":4.065899},{"c":4.04,"h":4.06,"l":4.035,"n":68,"o":4.06,"t":"2026-09-28T14:45:00Z","v":8602,"vw":4.03979},{"c":4.075,"h":4.075,"l":4.0313,"n":147,"o":4.04,"t":"2026-09-28T15:00:00Z","v":37001,"vw":4.052398},{"c":4.075,"h":4.08,"l":4.065,"n":82,"o":4.075,"t":"2026-09-28T15:15:00Z","v":6963,"vw":4.071402},{"c":4.07,"h":4.08,"l":4.055,"n":187,"o":4.075,"t":"2026-09-28T15:30:00Z","v":21223,"vw":4.066808},{"c":4.06,"h":4.075,"l":4.06,"n":91,"o":4.07,"t":"2026-09-28T15:45:00Z","v":5300,"vw":4.067106},{"c":4.065,"h":4.08,"l":4.06,"n":162,"o":4.065,"t":"2026-09-28T16:00:00Z","v":11791,"vw":4.069828},{"c":4.095,"h":4.115,"l":4.06,"n":271,"o":4.065,"t":"2026-09-28T16:15:00Z","v":22385,"vw":4.088273},{"c":4.0706,"h":4.095,"l":4.07,"n":56,"o":4.095,"t":"2026-09-28T16:30:00Z","v":3564,"vw":4.082647},{"c":4.07,"h":4.07,"l":4.065,"n":79,"o":4.07,"t":"2026-09-28T16:45:00Z","v":6335,"vw":4.06831},{"c":4.0805,"h":4.1,"l":4.07,"n":218,"o":4.075,"t":"2026-09-28T17:00:00Z","v":17419,"vw":4.08711},{"c":4.06,"h":4.085,"l":4.055,"n":140,"o":4.085,"t":"2026-09-28T17:15:00Z","v":16313,"vw":4.069956},{"c":4.055,"h":4.065,"l":4.055,"n":122,"o":4.06,"t":"2026-09-28T17:30:00Z","v":14556,"vw":4.061548},{"c":4.02,"h":4.055,"l":4,"n":951,"o":4.05,"t":"2026-09-28T17:45:00Z","v":119393,"vw":4.017724},{"c":4.045,"h":4.045,"l":4.02,"n":112,"o":4.02,"t":"2026-09-28T18:00:00Z","v":8516,"vw":4.034468},{"c":4.045,"h":4.045,"l":4.03,"n":127,"o":4.0409,"t":"2026-09-28T18:15:00Z","v":21553,"vw":4.039079},{"c":4.05,"h":4.055,"l":4.04,"n":110,"o":4.045,"t":"2026-09-28T18:30:00Z","v":6712,"vw":4.04728},{"c":4.045,"h":4.055,"l":4.045,"n":102,"o":4.05,"t":"2026-09-28T18:45:00Z","v":8036,"vw":4.048494},{"c":4.035,"h":4.04,"l":4.03,"n":107,"o":4.04,"t":"2026-09-28T19:00:00Z","v":7677,"vw":4.036652},{"c":4.035,"h":4.04,"l":4.03,"n":175,"o":4.03,"t":"2026-09-28T19:15:00Z","v":10028,"vw":4.033445},{"c":4.045,"h":4.05,"l":4.035,"n":163,"o":4.035,"t":"2026-09-28T19:30:00Z","v":10866,"vw":4.041735},{"c":4.06,"h":4.07,"l":4.04,"n":839,"o":4.04,"t":"2026-09-28T19:45:00Z","v":69476,"vw":4.055732},{"c":4.06,"h":4.06,"l":4.06,"n":10,"o":4.06,"t":"2026-09-28T20:00:00Z","v":83978,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-28T20:15:00Z","v":6822,"vw":4.06},{"c":4.0608,"h":4.0608,"l":4.0608,"n":1,"o":4.0608,"t":"2026-09-28T21:00:00Z","v":100,"vw":4.0608},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-28T21:30:00Z","v":111,"vw":4.07},{"c":4.1169,"h":4.1169,"l":4.1169,"n":1,"o":4.1169,"t":"2026-09-28T23:00:00Z","v":500,"vw":4.1169},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T12:15:00Z","v":1000,"vw":4.06},{"c":4.005,"h":4.09,"l":4.005,"n":149,"o":4.05,"t":"2026-09-29T13:30:00Z","v":22166,"vw":4.024341},{"c":4.045,"h":4.06,"l":4.01,"n":123,"o":4.01,"t":"2026-09-29T13:45:00Z","v":16247,"vw":4.03664},{"c":4.075,"h":4.08,"l":4.045,"n":145,"o":4.05,"t":"2026-09-29T14:00:00Z","v":14517,"vw":4.066609},{"c":4.085,"h":4.0902,"l":4.075,"n":139,"o":4.075,"t":"2026-09-29T14:15:00Z","v":11524,"vw":4.0823},{"c":4.085,"h":4.0892,"l":4.08,"n":40,"o":4.0892,"t":"2026-09-29T14:30:00Z","v":2078,"vw":4.085486},{"c":4.075,"h":4.085,"l":4.075,"n":58,"o":4.085,"t":"2026-09-29T14:45:00Z","v":2957,"vw":4.078947},{"c":4.07,"h":4.07,"l":4.055,"n":77,"o":4.07,"t":"2026-09-29T15:00:00Z","v":4247,"vw":4.065081},{"c":4.06,"h":4.075,"l":4.06,"n":63,"o":4.07,"t":"2026-09-29T15:15:00Z","v":9392,"vw":4.06687},{"c":4.085,"h":4.0891,"l":4.065,"n":161,"o":4.0691,"t":"2026-09-29T15:30:00Z","v":13370,"vw":4.080017},{"c":4.065,"h":4.095,"l":4.065,"n":139,"o":4.085,"t":"2026-09-29T15:45:00Z","v":12476,"vw":4.084683},{"c":4.035,"h":4.065,"l":4.035,"n":104,"o":4.065,"t":"2026-09-29T16:00:00Z","v":10616,"vw":4.055861},{"c":4.045,"h":4.05,"l":4.035,"n":84,"o":4.035,"t":"2026-09-29T16:15:00Z","v":24264,"vw":4.04143},{"c":4.03,"h":4.045,"l":4.03,"n":76,"o":4.045,"t":"2026-09-29T16:30:00Z","v":10132,"vw":4.033449},{"c":4.01,"h":4.03,"l":4,"n":125,"o":4.03,"t":"2026-09-29T16:45:00Z","v":39632,"vw":4.005288},{"c":4.015,"h":4.015,"l":4,"n":127,"o":4.01,"t":"2026-09-29T17:00:00Z","v":22609,"vw":4.006097},{"c":4.015,"h":4.015,"l":4.015,"n":24,"o":4.015,"t":"2026-09-29T17:15:00Z","v":6081,"vw":4.015},{"c":4.015,"h":4.02,"l":4.015,"n":53,"o":4.015,"t":"2026-09-29T17:30:00Z","v":9015,"vw":4.015921},{"c":4.015,"h":4.025,"l":4.015,"n":118,"o":4.02,"t":"2026-09-29T17:45:00Z","v":8256,"vw":4.020028},{"c":4.025,"h":4.04,"l":4.015,"n":218,"o":4.02,"t":"2026-09-29T18:00:00Z","v":34960,"vw":4.026114},{"c":4.025,"h":4.03,"l":4.025,"n":75,"o":4.03,"t":"2026-09-29T18:15:00Z","v":1822,"vw":4.025551},{"c":4.03,"h":4.035,"l":4.025,"n":110,"o":4.03,"t":"2026-09-29T18:30:00Z","v":6450,"vw":4.02919},{"c":4.035,"h":4.04,"l":4.025,"n":94,"o":4.03,"t":"2026-09-29T18:45:00Z","v":7160,"vw":4.031017},{"c":4.03,"h":4.035,"l":4.03,"n":110,"o":4.035,"t":"2026-09-29T19:00:00Z","v":13916,"vw":4.031018},{"c":4.035,"h":4.04,"l":4.03,"n":80,"o":4.03,"t":"2026-09-29T19:15:00Z","v":5930,"vw":4.034256},{"c":4.0334,"h":4.04,"l":4.03,"n":308,"o":4.035,"t":"2026-09-29T19:30:00Z","v":57755,"vw":4.03084},{"c":4.045,"h":4.045,"l":4.03,"n":623,"o":4.035,"t":"2026-09-29T19:45:00Z","v":46882,"vw":4.038347},{"c":4.05,"h":4.05,"l":4.04,"n":10,"o":4.04,"t":"2026-09-29T20:00:00Z","v":51940,"vw":4.040073},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-29T22:30:00Z","v":244,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-29T22:45:00Z","v":250,"vw":4.02},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-09-30T12:45:00Z","v":400,"vw":4.11},{"c":4.075,"h":4.08,"l":4.031,"n":150,"o":4.07,"t":"2026-09-30T13:30:00Z","v":14066,"vw":4.060954},{"c":4.07,"h":4.08,"l":4.055,"n":164,"o":4.075,"t":"2026-09-30T13:45:00Z","v":10670,"vw":4.068364},{"c":4.08,"h":4.095,"l":4.08,"n":118,"o":4.08,"t":"2026-09-30T14:00:00Z","v":9847,"vw":4.084565},{"c":4.095,"h":4.095,"l":4.075,"n":176,"o":4.08,"t":"2026-09-30T14:15:00Z","v":11484,"vw":4.083566},{"c":4.095,"h":4.095,"l":4.085,"n":101,"o":4.095,"t":"2026-09-30T14:30:00Z","v":7316,"vw":4.088706},{"c":4.11,"h":4.115,"l":4.095,"n":163,"o":4.095,"t":"2026-09-30T14:45:00Z","v":15272,"vw":4.10469},{"c":4.115,"h":4.12,"l":4.1,"n":101,"o":4.1,"t":"2026-09-30T15:00:00Z","v":5694,"vw":4.109212},{"c":4.125,"h":4.135,"l":4.11,"n":147,"o":4.119,"t":"2026-09-30T15:15:00Z","v":11744,"vw":4.122185},{"c":4.12,"h":4.14,"l":4.115,"n":179,"o":4.125,"t":"2026-09-30T15:30:00Z","v":13826,"vw":4.123718},{"c":4.135,"h":4.135,"l":4.12,"n":65,"o":4.12,"t":"2026-09-30T15:45:00Z","v":3974,"vw":4.130118},{"c":4.135,"h":4.14,"l":4.1327,"n":41,"o":4.135,"t":"2026-09-30T16:00:00Z","v":1638,"vw":4.135032},{"c":4.155,"h":4.155,"l":4.13,"n":143,"o":4.135,"t":"2026-09-30T16:15:00Z","v":14797,"vw":4.141034},{"c":4.145,"h":4.16,"l":4.145,"n":164,"o":4.155,"t":"2026-09-30T16:30:00Z","v":14543,"vw":4.150132},{"c":4.145,"h":4.145,"l":4.1309,"n":50,"o":4.14,"t":"2026-09-30T16:45:00Z","v":4724,"vw":4.140678},{"c":4.13,"h":4.145,"l":4.13,"n":75,"o":4.145,"t":"2026-09-30T17:00:00Z","v":9366,"vw":4.133678},{"c":4.125,"h":4.1301,"l":4.12,"n":73,"o":4.1301,"t":"2026-09-30T17:15:00Z","v":4667,"vw":4.126606},{"c":4.115,"h":4.13,"l":4.105,"n":152,"o":4.125,"t":"2026-09-30T17:30:00Z","v":15235,"vw":4.116658},{"c":4.12,"h":4.125,"l":4.115,"n":66,"o":4.115,"t":"2026-09-30T17:45:00Z","v":4952,"vw":4.120863},{"c":4.115,"h":4.12,"l":4.11,"n":73,"o":4.115,"t":"2026-09-30T18:00:00Z","v":5919,"vw":4.113221},{"c":4.125,"h":4.13,"l":4.115,"n":121,"o":4.115,"t":"2026-09-30T18:15:00Z","v":7345,"vw":4.120446},{"c":4.125,"h":4.13,"l":4.12,"n":68,"o":4.125,"t":"2026-09-30T18:30:00Z","v":3395,"vw":4.125385},{"c":4.125,"h":4.13,"l":4.125,"n":51,"o":4.125,"t":"2026-09-30T18:45:00Z","v":4458,"vw":4.125274},{"c":4.11,"h":4.13,"l":4.105,"n":188,"o":4.125,"t":"2026-09-30T19:00:00Z","v":19507,"vw":4.114384},{"c":4.105,"h":4.11,"l":4.095,"n":216,"o":4.11,"t":"2026-09-30T19:15:00Z","v":31669,"vw":4.101646},{"c":4.09,"h":4.105,"l":4.085,"n":302,"o":4.1,"t":"2026-09-30T19:30:00Z","v":31349,"vw":4.097075},{"c":4.075,"h":4.09,"l":4.06,"n":1036,"o":4.09,"t":"2026-09-30T19:45:00Z","v":111393,"vw":4.07647},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-09-30T20:00:00Z","v":181954,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-30T21:15:00Z","v":112,"vw":4.08},{"c":4.18,"h":4.2199,"l":4.12,"n":252,"o":4.12,"t":"2026-10-01T13:30:00Z","v":40464,"vw":4.187997},{"c":4.21,"h":4.2283,"l":4.17,"n":186,"o":4.17,"t":"2026-10-01T13:45:00Z","v":22066,"vw":4.205422},{"c":4.21,"h":4.235,"l":4.18,"n":198,"o":4.21,"t":"2026-10-01T14:00:00Z","v":19900,"vw":4.201515},{"c":4.19,"h":4.23,"l":4.19,"n":169,"o":4.21,"t":"2026-10-01T14:15:00Z","v":14081,"vw":4.212927},{"c":4.21,"h":4.245,"l":4.2,"n":425,"o":4.2,"t":"2026-10-01T14:30:00Z","v":61708,"vw":4.221909},{"c":4.195,"h":4.215,"l":4.195,"n":114,"o":4.215,"t":"2026-10-01T14:45:00Z","v":7357,"vw":4.20118},{"c":4.22,"h":4.22,"l":4.195,"n":94,"o":4.2,"t":"2026-10-01T15:00:00Z","v":3813,"vw":4.203333},{"c":4.215,"h":4.225,"l":4.21,"n":129,"o":4.215,"t":"2026-10-01T15:15:00Z","v":9119,"vw":4.216414},{"c":4.215,"h":4.225,"l":4.205,"n":127,"o":4.21,"t":"2026-10-01T15:30:00Z","v":7946,"vw":4.212735},{"c":4.225,"h":4.225,"l":4.205,"n":122,"o":4.21,"t":"2026-10-01T15:45:00Z","v":6999,"vw":4.212977},{"c":4.225,"h":4.235,"l":4.22,"n":119,"o":4.22,"t":"2026-10-01T16:00:00Z","v":9100,"vw":4.229292},{"c":4.235,"h":4.24,"l":4.225,"n":132,"o":4.225,"t":"2026-10-01T16:15:00Z","v":4045,"vw":4.230257},{"c":4.265,"h":4.265,"l":4.232,"n":200,"o":4.232,"t":"2026-10-01T16:30:00Z","v":28401,"vw":4.247917},{"c":4.255,"h":4.2698,"l":4.245,"n":137,"o":4.2698,"t":"2026-10-01T16:45:00Z","v":11876,"vw":4.255598},{"c":4.245,"h":4.275,"l":4.245,"n":204,"o":4.255,"t":"2026-10-01T17:00:00Z","v":38116,"vw":4.265391},{"c":4.305,"h":4.305,"l":4.245,"n":373,"o":4.245,"t":"2026-10-01T17:15:00Z","v":44228,"vw":4.265131},{"c":4.325,"h":4.39,"l":4.305,"n":1199,"o":4.305,"t":"2026-10-01T17:30:00Z","v":190158,"vw":4.346129},{"c":4.3001,"h":4.33,"l":4.3,"n":219,"o":4.325,"t":"2026-10-01T17:45:00Z","v":21978,"vw":4.311754},{"c":4.29,"h":4.31,"l":4.27,"n":234,"o":4.305,"t":"2026-10-01T18:00:00Z","v":37749,"vw":4.283633},{"c":4.2876,"h":4.2999,"l":4.2824,"n":89,"o":4.295,"t":"2026-10-01T18:15:00Z","v":8649,"vw":4.290099},{"c":4.29,"h":4.3,"l":4.285,"n":125,"o":4.29,"t":"2026-10-01T18:30:00Z","v":9000,"vw":4.294179},{"c":4.285,"h":4.285,"l":4.281,"n":71,"o":4.285,"t":"2026-10-01T18:45:00Z","v":1970,"vw":4.284678},{"c":4.275,"h":4.28,"l":4.2709,"n":70,"o":4.28,"t":"2026-10-01T19:00:00Z","v":4192,"vw":4.275889},{"c":4.265,"h":4.28,"l":4.2609,"n":136,"o":4.275,"t":"2026-10-01T19:15:00Z","v":8657,"vw":4.269577},{"c":4.23,"h":4.265,"l":4.23,"n":155,"o":4.265,"t":"2026-10-01T19:30:00Z","v":9641,"vw":4.254729},{"c":4.22,"h":4.235,"l":4.22,"n":533,"o":4.235,"t":"2026-10-01T19:45:00Z","v":35667,"vw":4.229335},{"c":4.23,"h":4.23,"l":4.23,"n":15,"o":4.23,"t":"2026-10-01T20:00:00Z","v":44185,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-01T20:15:00Z","v":67671,"vw":4.23},{"c":4.31,"h":4.31,"l":4.27,"n":2,"o":4.27,"t":"2026-10-01T22:30:00Z","v":1200,"vw":4.29},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-10-02T08:00:00Z","v":200,"vw":4.26},{"c":4.29,"h":4.29,"l":4.28,"n":14,"o":4.28,"t":"2026-10-02T12:30:00Z","v":1832,"vw":4.28188},{"c":4.2903,"h":4.32,"l":4.2903,"n":2,"o":4.32,"t":"2026-10-02T12:45:00Z","v":468,"vw":4.30515},{"c":4.32,"h":4.32,"l":4.32,"n":11,"o":4.32,"t":"2026-10-02T13:15:00Z","v":408,"vw":4.32},{"c":4.235,"h":4.33,"l":4.235,"n":321,"o":4.32,"t":"2026-10-02T13:30:00Z","v":30422,"vw":4.281558},{"c":4.28,"h":4.31,"l":4.24,"n":373,"o":4.24,"t":"2026-10-02T13:45:00Z","v":42060,"vw":4.280496},{"c":4.3,"h":4.305,"l":4.28,"n":100,"o":4.28,"t":"2026-10-02T14:00:00Z","v":5366,"vw":4.296148},{"c":4.345,"h":4.38,"l":4.3,"n":387,"o":4.3,"t":"2026-10-02T14:15:00Z","v":33810,"vw":4.348585},{"c":4.34,"h":4.35,"l":4.32,"n":233,"o":4.34,"t":"2026-10-02T14:30:00Z","v":27158,"vw":4.332806},{"c":4.31,"h":4.345,"l":4.3,"n":121,"o":4.34,"t":"2026-10-02T14:45:00Z","v":8571,"vw":4.324387},{"c":4.245,"h":4.3,"l":4.24,"n":144,"o":4.3,"t":"2026-10-02T15:00:00Z","v":15204,"vw":4.268393},{"c":4.265,"h":4.265,"l":4.235,"n":116,"o":4.245,"t":"2026-10-02T15:15:00Z","v":9798,"vw":4.250876},{"c":4.265,"h":4.285,"l":4.265,"n":87,"o":4.27,"t":"2026-10-02T15:30:00Z","v":5516,"vw":4.271634},{"c":4.255,"h":4.27,"l":4.255,"n":69,"o":4.265,"t":"2026-10-02T15:45:00Z","v":6130,"vw":4.260166},{"c":4.27,"h":4.28,"l":4.255,"n":121,"o":4.255,"t":"2026-10-02T16:00:00Z","v":6644,"vw":4.266081},{"c":4.27,"h":4.27,"l":4.26,"n":18,"o":4.27,"t":"2026-10-02T16:15:00Z","v":527,"vw":4.268},{"c":4.26,"h":4.265,"l":4.25,"n":77,"o":4.26,"t":"2026-10-02T16:30:00Z","v":5860,"vw":4.257815},{"c":4.265,"h":4.27,"l":4.255,"n":52,"o":4.255,"t":"2026-10-02T16:45:00Z","v":3404,"vw":4.264366},{"c":4.265,"h":4.27,"l":4.26,"n":64,"o":4.27,"t":"2026-10-02T17:00:00Z","v":6751,"vw":4.264205},{"c":4.25,"h":4.266,"l":4.25,"n":105,"o":4.265,"t":"2026-10-02T17:15:00Z","v":5892,"vw":4.261103},{"c":4.2551,"h":4.2551,"l":4.25,"n":99,"o":4.255,"t":"2026-10-02T17:30:00Z","v":7391,"vw":4.254757},{"c":4.255,"h":4.265,"l":4.25,"n":117,"o":4.255,"t":"2026-10-02T17:45:00Z","v":12268,"vw":4.257719},{"c":4.25,"h":4.255,"l":4.245,"n":137,"o":4.255,"t":"2026-10-02T18:00:00Z","v":14034,"vw":4.248781},{"c":4.245,"h":4.255,"l":4.24,"n":113,"o":4.255,"t":"2026-10-02T18:15:00Z","v":8441,"vw":4.24373},{"c":4.245,"h":4.255,"l":4.24,"n":136,"o":4.245,"t":"2026-10-02T18:30:00Z","v":10734,"vw":4.248827},{"c":4.245,"h":4.255,"l":4.245,"n":88,"o":4.255,"t":"2026-10-02T18:45:00Z","v":6049,"vw":4.248434},{"c":4.245,"h":4.255,"l":4.245,"n":98,"o":4.245,"t":"2026-10-02T19:00:00Z","v":6724,"vw":4.248638},{"c":4.235,"h":4.245,"l":4.235,"n":165,"o":4.245,"t":"2026-10-02T19:15:00Z","v":14144,"vw":4.240844},{"c":4.205,"h":4.235,"l":4.205,"n":235,"o":4.235,"t":"2026-10-02T19:30:00Z","v":23388,"vw":4.225104},{"c":4.2,"h":4.205,"l":4.17,"n":566,"o":4.205,"t":"2026-10-02T19:45:00Z","v":42285,"vw":4.189512},{"c":4.19,"h":4.19,"l":4.19,"n":10,"o":4.19,"t":"2026-10-02T20:00:00Z","v":49885,"vw":4.19},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-10-05T09:45:00Z","v":465,"vw":4.22},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-05T13:00:00Z","v":2000,"vw":4.13},{"c":4.26,"h":4.29,"l":4.22,"n":194,"o":4.22,"t":"2026-10-05T13:30:00Z","v":32516,"vw":4.254553},{"c":4.25,"h":4.31,"l":4.25,"n":148,"o":4.26,"t":"2026-10-05T13:45:00Z","v":24788,"vw":4.281674},{"c":4.27,"h":4.29,"l":4.245,"n":155,"o":4.245,"t":"2026-10-05T14:00:00Z","v":36312,"vw":4.263948},{"c":4.285,"h":4.3,"l":4.265,"n":111,"o":4.27,"t":"2026-10-05T14:15:00Z","v":23248,"vw":4.283043},{"c":4.24,"h":4.28,"l":4.24,"n":129,"o":4.28,"t":"2026-10-05T14:30:00Z","v":6737,"vw":4.253755},{"c":4.26,"h":4.26,"l":4.245,"n":152,"o":4.25,"t":"2026-10-05T14:45:00Z","v":10193,"vw":4.253884},{"c":4.245,"h":4.255,"l":4.2414,"n":76,"o":4.255,"t":"2026-10-05T15:00:00Z","v":6212,"vw":4.247924},{"c":4.2599,"h":4.2599,"l":4.25,"n":22,"o":4.25,"t":"2026-10-05T15:15:00Z","v":1062,"vw":4.255244},{"c":4.26,"h":4.26,"l":4.255,"n":75,"o":4.255,"t":"2026-10-05T15:30:00Z","v":5210,"vw":4.256765},{"c":4.25,"h":4.26,"l":4.25,"n":20,"o":4.26,"t":"2026-10-05T15:45:00Z","v":1039,"vw":4.253389},{"c":4.255,"h":4.255,"l":4.255,"n":12,"o":4.255,"t":"2026-10-05T16:00:00Z","v":456,"vw":4.255},{"c":4.255,"h":4.255,"l":4.255,"n":55,"o":4.255,"t":"2026-10-05T16:15:00Z","v":3068,"vw":4.255},{"c":4.265,"h":4.265,"l":4.25,"n":104,"o":4.255,"t":"2026-10-05T16:30:00Z","v":5230,"vw":4.25759},{"c":4.245,"h":4.265,"l":4.245,"n":63,"o":4.265,"t":"2026-10-05T16:45:00Z","v":3544,"vw":4.253549},{"c":4.22,"h":4.2491,"l":4.22,"n":128,"o":4.2491,"t":"2026-10-05T17:00:00Z","v":12976,"vw":4.229511},{"c":4.205,"h":4.2209,"l":4.205,"n":87,"o":4.2209,"t":"2026-10-05T17:15:00Z","v":5855,"vw":4.213114},{"c":4.2476,"h":4.25,"l":4.205,"n":153,"o":4.205,"t":"2026-10-05T17:30:00Z","v":23665,"vw":4.227665},{"c":4.245,"h":4.255,"l":4.245,"n":111,"o":4.2499,"t":"2026-10-05T17:45:00Z","v":6717,"vw":4.249423},{"c":4.245,"h":4.245,"l":4.235,"n":70,"o":4.24,"t":"2026-10-05T18:00:00Z","v":4792,"vw":4.239056},{"c":4.26,"h":4.26,"l":4.245,"n":55,"o":4.245,"t":"2026-10-05T18:15:00Z","v":2438,"vw":4.255943},{"c":4.28,"h":4.28,"l":4.2514,"n":86,"o":4.2514,"t":"2026-10-05T18:30:00Z","v":4884,"vw":4.266838},{"c":4.285,"h":4.285,"l":4.28,"n":35,"o":4.285,"t":"2026-10-05T18:45:00Z","v":1989,"vw":4.284325},{"c":4.38,"h":4.38,"l":4.285,"n":1283,"o":4.285,"t":"2026-10-05T19:00:00Z","v":226313,"vw":4.330481},{"c":4.5114,"h":4.55,"l":4.3593,"n":1094,"o":4.38,"t":"2026-10-05T19:15:00Z","v":144533,"vw":4.458376},{"c":4.46,"h":4.53,"l":4.445,"n":1464,"o":4.515,"t":"2026-10-05T19:30:00Z","v":250906,"vw":4.48778},{"c":4.44,"h":4.46,"l":4.405,"n":1233,"o":4.46,"t":"2026-10-05T19:45:00Z","v":132673,"vw":4.440442},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-10-05T20:00:00Z","v":80659,"vw":4.43},{"c":4.49,"h":4.5986,"l":4.42,"n":46,"o":4.42,"t":"2026-10-05T20:15:00Z","v":17979,"vw":4.539353},{"c":4.4007,"h":4.421,"l":4.4007,"n":9,"o":4.421,"t":"2026-10-05T20:30:00Z","v":730,"vw":4.41055},{"c":4.4408,"h":4.4408,"l":4.41,"n":8,"o":4.4169,"t":"2026-10-05T20:45:00Z","v":1730,"vw":4.42766},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-05T21:00:00Z","v":207,"vw":4.43},{"c":4.4807,"h":4.4807,"l":4.43,"n":4,"o":4.43,"t":"2026-10-05T21:15:00Z","v":753,"vw":4.463936},{"c":4.47,"h":4.4727,"l":4.47,"n":6,"o":4.4727,"t":"2026-10-05T21:30:00Z","v":2288,"vw":4.472409},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T22:15:00Z","v":250,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-10-05T22:30:00Z","v":336,"vw":4.46},{"c":4.449,"h":4.449,"l":4.449,"n":2,"o":4.449,"t":"2026-10-05T23:00:00Z","v":260,"vw":4.449},{"c":4.401,"h":4.401,"l":4.401,"n":4,"o":4.401,"t":"2026-10-05T23:15:00Z","v":241,"vw":4.401},{"c":4.4001,"h":4.4001,"l":4.4001,"n":3,"o":4.4001,"t":"2026-10-05T23:30:00Z","v":300,"vw":4.4001},{"c":3.6808,"h":3.6808,"l":3.6808,"n":5,"o":3.6808,"t":"2026-10-06T08:00:00Z","v":1016,"vw":3.6808},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-10-06T08:15:00Z","v":510,"vw":4.44},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-06T09:00:00Z","v":203,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-06T09:15:00Z","v":585,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-06T09:30:00Z","v":532,"vw":4.43},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-06T09:45:00Z","v":157,"vw":4.46},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-06T10:00:00Z","v":500,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-06T11:45:00Z","v":2441,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":10,"o":4.4,"t":"2026-10-06T12:15:00Z","v":1714,"vw":4.4},{"c":4.4077,"h":4.41,"l":4.4077,"n":4,"o":4.41,"t":"2026-10-06T12:30:00Z","v":224,"vw":4.408785},{"c":4.4492,"h":4.4492,"l":4.4492,"n":1,"o":4.4492,"t":"2026-10-06T13:00:00Z","v":115,"vw":4.4492},{"c":4.4431,"h":4.4431,"l":4.4431,"n":1,"o":4.4431,"t":"2026-10-06T13:15:00Z","v":200,"vw":4.4431},{"c":4.47,"h":4.51,"l":4.42,"n":186,"o":4.42,"t":"2026-10-06T13:30:00Z","v":20463,"vw":4.460075},{"c":4.5,"h":4.5099,"l":4.48,"n":137,"o":4.48,"t":"2026-10-06T13:45:00Z","v":13106,"vw":4.490778},{"c":4.51,"h":4.5599,"l":4.49,"n":196,"o":4.5,"t":"2026-10-06T14:00:00Z","v":14766,"vw":4.515742},{"c":4.48,"h":4.52,"l":4.47,"n":156,"o":4.52,"t":"2026-10-06T14:15:00Z","v":19271,"vw":4.492232},{"c":4.495,"h":4.5,"l":4.445,"n":110,"o":4.48,"t":"2026-10-06T14:30:00Z","v":7472,"vw":4.468983},{"c":4.515,"h":4.515,"l":4.495,"n":96,"o":4.5,"t":"2026-10-06T14:45:00Z","v":10700,"vw":4.506771},{"c":4.5,"h":4.535,"l":4.495,"n":240,"o":4.51,"t":"2026-10-06T15:00:00Z","v":20665,"vw":4.510129},{"c":4.47,"h":4.51,"l":4.465,"n":163,"o":4.51,"t":"2026-10-06T15:15:00Z","v":13282,"vw":4.488551},{"c":4.455,"h":4.4692,"l":4.455,"n":67,"o":4.4692,"t":"2026-10-06T15:30:00Z","v":2765,"vw":4.457988},{"c":4.455,"h":4.455,"l":4.45,"n":44,"o":4.455,"t":"2026-10-06T15:45:00Z","v":2842,"vw":4.45479},{"c":4.46,"h":4.46,"l":4.45,"n":102,"o":4.455,"t":"2026-10-06T16:00:00Z","v":7081,"vw":4.455604},{"c":4.48,"h":4.48,"l":4.455,"n":113,"o":4.455,"t":"2026-10-06T16:15:00Z","v":15566,"vw":4.45913},{"c":4.475,"h":4.48,"l":4.4701,"n":86,"o":4.48,"t":"2026-10-06T16:30:00Z","v":5385,"vw":4.476053},{"c":4.465,"h":4.475,"l":4.46,"n":49,"o":4.475,"t":"2026-10-06T16:45:00Z","v":4976,"vw":4.463878},{"c":4.455,"h":4.46,"l":4.4509,"n":61,"o":4.46,"t":"2026-10-06T17:00:00Z","v":3756,"vw":4.457308},{"c":4.465,"h":4.465,"l":4.45,"n":100,"o":4.4529,"t":"2026-10-06T17:15:00Z","v":5917,"vw":4.456705},{"c":4.44,"h":4.465,"l":4.435,"n":147,"o":4.465,"t":"2026-10-06T17:30:00Z","v":24101,"vw":4.452249},{"c":4.435,"h":4.435,"l":4.425,"n":85,"o":4.435,"t":"2026-10-06T17:45:00Z","v":4196,"vw":4.431895},{"c":4.435,"h":4.44,"l":4.435,"n":50,"o":4.435,"t":"2026-10-06T18:00:00Z","v":2605,"vw":4.43814},{"c":4.435,"h":4.45,"l":4.43,"n":117,"o":4.44,"t":"2026-10-06T18:15:00Z","v":7796,"vw":4.438261},{"c":4.385,"h":4.43,"l":4.385,"n":205,"o":4.43,"t":"2026-10-06T18:30:00Z","v":20301,"vw":4.405545},{"c":4.36,"h":4.385,"l":4.358,"n":364,"o":4.385,"t":"2026-10-06T18:45:00Z","v":32533,"vw":4.367379},{"c":4.345,"h":4.365,"l":4.34,"n":279,"o":4.355,"t":"2026-10-06T19:00:00Z","v":26008,"vw":4.356614},{"c":4.31,"h":4.345,"l":4.31,"n":371,"o":4.345,"t":"2026-10-06T19:15:00Z","v":22598,"vw":4.327278},{"c":4.335,"h":4.335,"l":4.31,"n":399,"o":4.315,"t":"2026-10-06T19:30:00Z","v":27596,"vw":4.319236},{"c":4.34,"h":4.35,"l":4.31,"n":880,"o":4.335,"t":"2026-10-06T19:45:00Z","v":79244,"vw":4.33613},{"c":4.34,"h":4.34,"l":4.34,"n":22,"o":4.34,"t":"2026-10-06T20:00:00Z","v":71350,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-07T09:00:00Z","v":360,"vw":4.34},{"c":4.41,"h":4.41,"l":4.41,"n":9,"o":4.41,"t":"2026-10-07T13:15:00Z","v":396,"vw":4.41},{"c":4.37,"h":4.405,"l":4.3,"n":320,"o":4.3,"t":"2026-10-07T13:30:00Z","v":32310,"vw":4.361373},{"c":4.32,"h":4.375,"l":4.31,"n":159,"o":4.375,"t":"2026-10-07T13:45:00Z","v":12101,"vw":4.33541},{"c":4.28,"h":4.325,"l":4.28,"n":302,"o":4.31,"t":"2026-10-07T14:00:00Z","v":27751,"vw":4.293171},{"c":4.285,"h":4.29,"l":4.2601,"n":114,"o":4.275,"t":"2026-10-07T14:15:00Z","v":33973,"vw":4.271104},{"c":4.275,"h":4.28,"l":4.27,"n":68,"o":4.28,"t":"2026-10-07T14:30:00Z","v":2951,"vw":4.27673},{"c":4.275,"h":4.28,"l":4.275,"n":88,"o":4.275,"t":"2026-10-07T14:45:00Z","v":3301,"vw":4.276372},{"c":4.275,"h":4.28,"l":4.27,"n":88,"o":4.275,"t":"2026-10-07T15:00:00Z","v":4537,"vw":4.277411},{"c":4.275,"h":4.275,"l":4.27,"n":19,"o":4.27,"t":"2026-10-07T15:15:00Z","v":533,"vw":4.273333},{"c":4.285,"h":4.3,"l":4.275,"n":115,"o":4.275,"t":"2026-10-07T15:30:00Z","v":12857,"vw":4.285831},{"c":4.29,"h":4.29,"l":4.28,"n":44,"o":4.285,"t":"2026-10-07T15:45:00Z","v":1725,"vw":4.285351},{"c":4.3,"h":4.305,"l":4.28,"n":110,"o":4.284,"t":"2026-10-07T16:00:00Z","v":9434,"vw":4.295238},{"c":4.305,"h":4.305,"l":4.3,"n":46,"o":4.305,"t":"2026-10-07T16:15:00Z","v":3749,"vw":4.302779},{"c":4.315,"h":4.315,"l":4.3,"n":42,"o":4.305,"t":"2026-10-07T16:30:00Z","v":3918,"vw":4.304921},{"c":4.305,"h":4.32,"l":4.3,"n":107,"o":4.315,"t":"2026-10-07T16:45:00Z","v":8549,"vw":4.309687},{"c":4.325,"h":4.325,"l":4.3,"n":105,"o":4.31,"t":"2026-10-07T17:00:00Z","v":10119,"vw":4.307839},{"c":4.295,"h":4.3203,"l":4.295,"n":84,"o":4.3203,"t":"2026-10-07T17:15:00Z","v":9975,"vw":4.313374},{"c":4.315,"h":4.315,"l":4.295,"n":73,"o":4.295,"t":"2026-10-07T17:30:00Z","v":4919,"vw":4.30724},{"c":4.345,"h":4.365,"l":4.32,"n":196,"o":4.32,"t":"2026-10-07T17:45:00Z","v":21372,"vw":4.337227},{"c":4.37,"h":4.37,"l":4.34,"n":102,"o":4.345,"t":"2026-10-07T18:00:00Z","v":6722,"vw":4.356296},{"c":4.38,"h":4.38,"l":4.365,"n":112,"o":4.365,"t":"2026-10-07T18:15:00Z","v":9551,"vw":4.370557},{"c":4.3789,"h":4.38,"l":4.3688,"n":102,"o":4.375,"t":"2026-10-07T18:30:00Z","v":8527,"vw":4.374967},{"c":4.375,"h":4.39,"l":4.3701,"n":133,"o":4.38,"t":"2026-10-07T18:45:00Z","v":14616,"vw":4.378806},{"c":4.345,"h":4.37,"l":4.3429,"n":91,"o":4.37,"t":"2026-10-07T19:00:00Z","v":12820,"vw":4.351481},{"c":4.3199,"h":4.34,"l":4.315,"n":116,"o":4.34,"t":"2026-10-07T19:15:00Z","v":7173,"vw":4.329465},{"c":4.3212,"h":4.3288,"l":4.3001,"n":132,"o":4.32,"t":"2026-10-07T19:30:00Z","v":11255,"vw":4.312309},{"c":4.325,"h":4.33,"l":4.29,"n":703,"o":4.32,"t":"2026-10-07T19:45:00Z","v":47119,"vw":4.312024},{"c":4.31,"h":4.31,"l":4.31,"n":11,"o":4.31,"t":"2026-10-07T20:00:00Z","v":82429,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-07T20:30:00Z","v":500,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-07T21:00:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-07T23:00:00Z","v":400,"vw":4.3},{"c":4.19,"h":4.2,"l":4.15,"n":13,"o":4.1501,"t":"2026-10-08T08:00:00Z","v":924,"vw":4.174955},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-08T12:30:00Z","v":128,"vw":4.3},{"c":4.4891,"h":4.4891,"l":4.4891,"n":3,"o":4.4891,"t":"2026-10-08T12:45:00Z","v":396,"vw":4.4891},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-08T13:00:00Z","v":926,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":14,"o":4.35,"t":"2026-10-08T13:15:00Z","v":701,"vw":4.35},{"c":4.295,"h":4.34,"l":4.289,"n":191,"o":4.34,"t":"2026-10-08T13:30:00Z","v":15968,"vw":4.308905},{"c":4.33,"h":4.33,"l":4.285,"n":96,"o":4.29,"t":"2026-10-08T13:45:00Z","v":5402,"vw":4.29866},{"c":4.355,"h":4.375,"l":4.3,"n":254,"o":4.31,"t":"2026-10-08T14:00:00Z","v":25241,"vw":4.342531},{"c":4.345,"h":4.36,"l":4.325,"n":177,"o":4.355,"t":"2026-10-08T14:15:00Z","v":13294,"vw":4.34536},{"c":4.34,"h":4.36,"l":4.335,"n":139,"o":4.345,"t":"2026-10-08T14:30:00Z","v":13616,"vw":4.345337},{"c":4.345,"h":4.36,"l":4.345,"n":122,"o":4.3489,"t":"2026-10-08T14:45:00Z","v":8036,"vw":4.353715},{"c":4.315,"h":4.345,"l":4.31,"n":79,"o":4.345,"t":"2026-10-08T15:00:00Z","v":3756,"vw":4.326871},{"c":4.33,"h":4.33,"l":4.31,"n":112,"o":4.315,"t":"2026-10-08T15:15:00Z","v":16060,"vw":4.321129},{"c":4.335,"h":4.335,"l":4.32,"n":73,"o":4.33,"t":"2026-10-08T15:30:00Z","v":4823,"vw":4.328442},{"c":4.36,"h":4.36,"l":4.335,"n":97,"o":4.335,"t":"2026-10-08T15:45:00Z","v":4881,"vw":4.351367},{"c":4.36,"h":4.36,"l":4.355,"n":46,"o":4.36,"t":"2026-10-08T16:00:00Z","v":2523,"vw":4.356736},{"c":4.375,"h":4.4,"l":4.355,"n":166,"o":4.355,"t":"2026-10-08T16:15:00Z","v":9827,"vw":4.38177},{"c":4.375,"h":4.38,"l":4.365,"n":139,"o":4.3761,"t":"2026-10-08T16:30:00Z","v":7993,"vw":4.371787},{"c":4.37,"h":4.38,"l":4.355,"n":158,"o":4.37,"t":"2026-10-08T16:45:00Z","v":10970,"vw":4.365612},{"c":4.385,"h":4.385,"l":4.36,"n":107,"o":4.37,"t":"2026-10-08T17:00:00Z","v":8910,"vw":4.368484},{"c":4.375,"h":4.395,"l":4.375,"n":127,"o":4.385,"t":"2026-10-08T17:15:00Z","v":7607,"vw":4.384662},{"c":4.3821,"h":4.39,"l":4.38,"n":79,"o":4.38,"t":"2026-10-08T17:30:00Z","v":5707,"vw":4.382691},{"c":4.39,"h":4.39,"l":4.375,"n":123,"o":4.385,"t":"2026-10-08T17:45:00Z","v":6445,"vw":4.381779},{"c":4.385,"h":4.3886,"l":4.375,"n":85,"o":4.3886,"t":"2026-10-08T18:00:00Z","v":4336,"vw":4.381245},{"c":4.385,"h":4.395,"l":4.38,"n":97,"o":4.39,"t":"2026-10-08T18:15:00Z","v":8480,"vw":4.386955},{"c":4.385,"h":4.395,"l":4.385,"n":92,"o":4.39,"t":"2026-10-08T18:30:00Z","v":5495,"vw":4.389122},{"c":4.395,"h":4.395,"l":4.385,"n":104,"o":4.385,"t":"2026-10-08T18:45:00Z","v":5210,"vw":4.389893},{"c":4.38,"h":4.395,"l":4.375,"n":132,"o":4.395,"t":"2026-10-08T19:00:00Z","v":5904,"vw":4.389298},{"c":4.37,"h":4.385,"l":4.365,"n":230,"o":4.38,"t":"2026-10-08T19:15:00Z","v":15842,"vw":4.37354},{"c":4.365,"h":4.375,"l":4.365,"n":147,"o":4.365,"t":"2026-10-08T19:30:00Z","v":10888,"vw":4.372332},{"c":4.375,"h":4.385,"l":4.355,"n":646,"o":4.37,"t":"2026-10-08T19:45:00Z","v":50466,"vw":4.371595},{"c":4.37,"h":4.37,"l":4.37,"n":12,"o":4.37,"t":"2026-10-08T20:00:00Z","v":247336,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-08T20:15:00Z","v":131310,"vw":4.37},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-10-08T21:00:00Z","v":523,"vw":4.4},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-08T21:30:00Z","v":212,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-08T22:00:00Z","v":120,"vw":4.43},{"c":4.48,"h":4.48,"l":4.43,"n":17,"o":4.43,"t":"2026-10-08T22:15:00Z","v":1395,"vw":4.455129},{"c":4.43,"h":4.43,"l":4.43,"n":85,"o":4.43,"t":"2026-10-08T22:30:00Z","v":4253,"vw":4.43},{"c":4.4298,"h":4.4298,"l":4.4298,"n":6,"o":4.4298,"t":"2026-10-09T08:00:00Z","v":237,"vw":4.4298},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-09T10:30:00Z","v":525,"vw":4.55},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-09T10:45:00Z","v":100,"vw":4.475},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-09T11:00:00Z","v":314,"vw":4.4},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T13:15:00Z","v":500,"vw":4.44},{"c":4.474,"h":4.48,"l":4.4,"n":235,"o":4.44,"t":"2026-10-09T13:30:00Z","v":33874,"vw":4.456131},{"c":4.55,"h":4.56,"l":4.465,"n":279,"o":4.47,"t":"2026-10-09T13:45:00Z","v":28635,"vw":4.511543},{"c":4.505,"h":4.545,"l":4.5003,"n":320,"o":4.53,"t":"2026-10-09T14:00:00Z","v":39351,"vw":4.524069},{"c":4.475,"h":4.505,"l":4.47,"n":213,"o":4.505,"t":"2026-10-09T14:15:00Z","v":11444,"vw":4.487565},{"c":4.485,"h":4.485,"l":4.47,"n":209,"o":4.48,"t":"2026-10-09T14:30:00Z","v":13894,"vw":4.477953},{"c":4.48,"h":4.49,"l":4.47,"n":207,"o":4.4824,"t":"2026-10-09T14:45:00Z","v":17696,"vw":4.476259},{"c":4.455,"h":4.475,"l":4.455,"n":134,"o":4.475,"t":"2026-10-09T15:00:00Z","v":8370,"vw":4.466792},{"c":4.455,"h":4.455,"l":4.445,"n":168,"o":4.45,"t":"2026-10-09T15:15:00Z","v":10105,"vw":4.45049},{"c":4.455,"h":4.4699,"l":4.455,"n":167,"o":4.455,"t":"2026-10-09T15:30:00Z","v":13932,"vw":4.462878},{"c":4.485,"h":4.49,"l":4.45,"n":154,"o":4.455,"t":"2026-10-09T15:45:00Z","v":24014,"vw":4.464408},{"c":4.515,"h":4.5269,"l":4.49,"n":357,"o":4.49,"t":"2026-10-09T16:00:00Z","v":61298,"vw":4.510107},{"c":4.525,"h":4.525,"l":4.5112,"n":136,"o":4.5112,"t":"2026-10-09T16:15:00Z","v":8160,"vw":4.518922},{"c":4.515,"h":4.53,"l":4.515,"n":108,"o":4.525,"t":"2026-10-09T16:30:00Z","v":5643,"vw":4.520754},{"c":4.525,"h":4.53,"l":4.515,"n":67,"o":4.515,"t":"2026-10-09T16:45:00Z","v":4572,"vw":4.522777},{"c":4.505,"h":4.5288,"l":4.5,"n":182,"o":4.525,"t":"2026-10-09T17:00:00Z","v":16529,"vw":4.513455},{"c":4.505,"h":4.515,"l":4.5,"n":168,"o":4.505,"t":"2026-10-09T17:15:00Z","v":16339,"vw":4.503151},{"c":4.505,"h":4.5085,"l":4.495,"n":131,"o":4.505,"t":"2026-10-09T17:30:00Z","v":8358,"vw":4.501923},{"c":4.515,"h":4.525,"l":4.51,"n":146,"o":4.51,"t":"2026-10-09T17:45:00Z","v":39682,"vw":4.517339},{"c":4.515,"h":4.515,"l":4.5,"n":201,"o":4.51,"t":"2026-10-09T18:00:00Z","v":27672,"vw":4.507271},{"c":4.515,"h":4.515,"l":4.51,"n":54,"o":4.515,"t":"2026-10-09T18:15:00Z","v":2717,"vw":4.514726},{"c":4.52,"h":4.535,"l":4.49,"n":412,"o":4.515,"t":"2026-10-09T18:30:00Z","v":90133,"vw":4.505726},{"c":4.55,"h":4.56,"l":4.52,"n":205,"o":4.5201,"t":"2026-10-09T18:45:00Z","v":21847,"vw":4.54274},{"c":4.545,"h":4.56,"l":4.52,"n":253,"o":4.55,"t":"2026-10-09T19:00:00Z","v":44057,"vw":4.53011},{"c":4.565,"h":4.5699,"l":4.54,"n":265,"o":4.54,"t":"2026-10-09T19:15:00Z","v":15839,"vw":4.553561},{"c":4.645,"h":4.66,"l":4.565,"n":733,"o":4.565,"t":"2026-10-09T19:30:00Z","v":92880,"vw":4.602617},{"c":4.64,"h":4.655,"l":4.61,"n":1042,"o":4.645,"t":"2026-10-09T19:45:00Z","v":108062,"vw":4.635416},{"c":4.63,"h":4.63,"l":4.63,"n":8,"o":4.63,"t":"2026-10-09T20:00:00Z","v":47534,"vw":4.63},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-09T20:15:00Z","v":210,"vw":4.6},{"c":4.6316,"h":4.6316,"l":4.6316,"n":1,"o":4.6316,"t":"2026-10-09T23:30:00Z","v":180,"vw":4.6316},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-10-12T08:00:00Z","v":517,"vw":4.63},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-12T08:30:00Z","v":220,"vw":4.65},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-12T10:45:00Z","v":106,"vw":4.61},{"c":4.67,"h":4.67,"l":4.67,"n":12,"o":4.67,"t":"2026-10-12T11:30:00Z","v":368,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-12T12:15:00Z","v":100,"vw":4.67},{"c":4.58,"h":4.65,"l":4.56,"n":327,"o":4.62,"t":"2026-10-12T13:30:00Z","v":37095,"vw":4.611247},{"c":4.485,"h":4.59,"l":4.475,"n":220,"o":4.58,"t":"2026-10-12T13:45:00Z","v":21703,"vw":4.518197},{"c":4.45,"h":4.49,"l":4.43,"n":310,"o":4.49,"t":"2026-10-12T14:00:00Z","v":36238,"vw":4.452465},{"c":4.35,"h":4.44,"l":4.345,"n":453,"o":4.44,"t":"2026-10-12T14:15:00Z","v":46590,"vw":4.383759},{"c":4.35,"h":4.365,"l":4.34,"n":216,"o":4.35,"t":"2026-10-12T14:30:00Z","v":13081,"vw":4.354095},{"c":4.31,"h":4.37,"l":4.245,"n":799,"o":4.35,"t":"2026-10-12T14:45:00Z","v":117264,"vw":4.309133},{"c":4.2873,"h":4.32,"l":4.275,"n":261,"o":4.31,"t":"2026-10-12T15:00:00Z","v":37921,"vw":4.299072},{"c":4.26,"h":4.28,"l":4.26,"n":285,"o":4.28,"t":"2026-10-12T15:15:00Z","v":20654,"vw":4.273596},{"c":4.28,"h":4.28,"l":4.255,"n":348,"o":4.26,"t":"2026-10-12T15:30:00Z","v":43599,"vw":4.267055},{"c":4.26,"h":4.28,"l":4.26,"n":133,"o":4.275,"t":"2026-10-12T15:45:00Z","v":7119,"vw":4.27045},{"c":4.285,"h":4.295,"l":4.26,"n":328,"o":4.26,"t":"2026-10-12T16:00:00Z","v":34161,"vw":4.277596},{"c":4.28,"h":4.2992,"l":4.28,"n":186,"o":4.2885,"t":"2026-10-12T16:15:00Z","v":17533,"vw":4.288614},{"c":4.295,"h":4.31,"l":4.2803,"n":127,"o":4.285,"t":"2026-10-12T16:30:00Z","v":12638,"vw":4.296433},{"c":4.26,"h":4.29,"l":4.26,"n":135,"o":4.29,"t":"2026-10-12T16:45:00Z","v":10451,"vw":4.276758},{"c":4.27,"h":4.275,"l":4.25,"n":179,"o":4.26,"t":"2026-10-12T17:00:00Z","v":13669,"vw":4.264215},{"c":4.295,"h":4.295,"l":4.26,"n":183,"o":4.265,"t":"2026-10-12T17:15:00Z","v":20697,"vw":4.272038},{"c":4.295,"h":4.295,"l":4.28,"n":107,"o":4.29,"t":"2026-10-12T17:30:00Z","v":9363,"vw":4.290235},{"c":4.295,"h":4.3,"l":4.29,"n":117,"o":4.295,"t":"2026-10-12T17:45:00Z","v":8808,"vw":4.293827},{"c":4.275,"h":4.29,"l":4.275,"n":115,"o":4.29,"t":"2026-10-12T18:00:00Z","v":8196,"vw":4.281351},{"c":4.29,"h":4.2999,"l":4.275,"n":124,"o":4.275,"t":"2026-10-12T18:15:00Z","v":11649,"vw":4.286129},{"c":4.29,"h":4.305,"l":4.285,"n":192,"o":4.29,"t":"2026-10-12T18:30:00Z","v":15569,"vw":4.295855},{"c":4.285,"h":4.295,"l":4.28,"n":166,"o":4.295,"t":"2026-10-12T18:45:00Z","v":11723,"vw":4.287974},{"c":4.3001,"h":4.31,"l":4.28,"n":188,"o":4.285,"t":"2026-10-12T19:00:00Z","v":13961,"vw":4.296389},{"c":4.28,"h":4.3,"l":4.28,"n":179,"o":4.3,"t":"2026-10-12T19:15:00Z","v":12339,"vw":4.29341},{"c":4.315,"h":4.315,"l":4.28,"n":231,"o":4.285,"t":"2026-10-12T19:30:00Z","v":15398,"vw":4.291818},{"c":4.38,"h":4.4,"l":4.3,"n":1027,"o":4.31,"t":"2026-10-12T19:45:00Z","v":131479,"vw":4.37663},{"c":4.38,"h":4.38,"l":4.38,"n":11,"o":4.38,"t":"2026-10-12T20:00:00Z","v":101484,"vw":4.38},{"c":4.24,"h":4.33,"l":4.24,"n":245,"o":4.24,"t":"2026-10-13T08:00:00Z","v":4064,"vw":4.244028},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-13T12:15:00Z","v":350,"vw":4.35},{"c":4.4697,"h":4.4697,"l":4.38,"n":2,"o":4.38,"t":"2026-10-13T13:00:00Z","v":200,"vw":4.42485},{"c":4.4592,"h":4.46,"l":4.375,"n":369,"o":4.38,"t":"2026-10-13T13:30:00Z","v":42503,"vw":4.415529},{"c":4.45,"h":4.4578,"l":4.4301,"n":169,"o":4.455,"t":"2026-10-13T13:45:00Z","v":7846,"vw":4.443266},{"c":4.43,"h":4.4586,"l":4.43,"n":151,"o":4.44,"t":"2026-10-13T14:00:00Z","v":8355,"vw":4.445971},{"c":4.42,"h":4.435,"l":4.415,"n":84,"o":4.435,"t":"2026-10-13T14:15:00Z","v":3809,"vw":4.42467},{"c":4.38,"h":4.425,"l":4.38,"n":173,"o":4.425,"t":"2026-10-13T14:30:00Z","v":7472,"vw":4.398097},{"c":4.4,"h":4.415,"l":4.38,"n":189,"o":4.385,"t":"2026-10-13T14:45:00Z","v":13672,"vw":4.401512},{"c":4.395,"h":4.405,"l":4.385,"n":129,"o":4.395,"t":"2026-10-13T15:00:00Z","v":4761,"vw":4.395719},{"c":4.405,"h":4.405,"l":4.39,"n":76,"o":4.395,"t":"2026-10-13T15:15:00Z","v":13876,"vw":4.393152},{"c":4.395,"h":4.405,"l":4.39,"n":116,"o":4.405,"t":"2026-10-13T15:30:00Z","v":5422,"vw":4.39867},{"c":4.41,"h":4.41,"l":4.39,"n":112,"o":4.395,"t":"2026-10-13T15:45:00Z","v":5193,"vw":4.400085},{"c":4.425,"h":4.425,"l":4.405,"n":111,"o":4.405,"t":"2026-10-13T16:00:00Z","v":5417,"vw":4.414966},{"c":4.405,"h":4.425,"l":4.4,"n":156,"o":4.425,"t":"2026-10-13T16:15:00Z","v":13872,"vw":4.412413},{"c":4.395,"h":4.41,"l":4.385,"n":147,"o":4.405,"t":"2026-10-13T16:30:00Z","v":14184,"vw":4.395761},{"c":4.38,"h":4.395,"l":4.38,"n":101,"o":4.395,"t":"2026-10-13T16:45:00Z","v":3897,"vw":4.387418},{"c":4.39,"h":4.4,"l":4.38,"n":145,"o":4.38,"t":"2026-10-13T17:00:00Z","v":9528,"vw":4.387323},{"c":4.385,"h":4.39,"l":4.38,"n":43,"o":4.385,"t":"2026-10-13T17:15:00Z","v":1960,"vw":4.385633},{"c":4.395,"h":4.4,"l":4.385,"n":177,"o":4.385,"t":"2026-10-13T17:30:00Z","v":11651,"vw":4.390364},{"c":4.405,"h":4.405,"l":4.385,"n":151,"o":4.395,"t":"2026-10-13T17:45:00Z","v":8431,"vw":4.394475},{"c":4.41,"h":4.42,"l":4.405,"n":63,"o":4.405,"t":"2026-10-13T18:00:00Z","v":3407,"vw":4.410789},{"c":4.355,"h":4.4099,"l":4.355,"n":229,"o":4.4099,"t":"2026-10-13T18:15:00Z","v":16594,"vw":4.388667},{"c":4.355,"h":4.3588,"l":4.345,"n":112,"o":4.355,"t":"2026-10-13T18:30:00Z","v":5601,"vw":4.351516},{"c":4.365,"h":4.37,"l":4.355,"n":135,"o":4.355,"t":"2026-10-13T18:45:00Z","v":6130,"vw":4.36122},{"c":4.355,"h":4.37,"l":4.3512,"n":162,"o":4.365,"t":"2026-10-13T19:00:00Z","v":5800,"vw":4.36151},{"c":4.355,"h":4.36,"l":4.35,"n":90,"o":4.36,"t":"2026-10-13T19:15:00Z","v":2443,"vw":4.356122},{"c":4.365,"h":4.37,"l":4.35,"n":387,"o":4.35,"t":"2026-10-13T19:30:00Z","v":24583,"vw":4.360376},{"c":4.365,"h":4.38,"l":4.34,"n":934,"o":4.365,"t":"2026-10-13T19:45:00Z","v":77844,"vw":4.359168},{"c":4.35,"h":4.35,"l":4.35,"n":14,"o":4.35,"t":"2026-10-13T20:00:00Z","v":65290,"vw":4.35},{"c":4.3402,"h":4.3402,"l":4.3402,"n":1,"o":4.3402,"t":"2026-10-13T22:30:00Z","v":190,"vw":4.3402},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-13T23:30:00Z","v":1237,"vw":4.34},{"c":4.255,"h":4.3138,"l":4.25,"n":174,"o":4.28,"t":"2026-10-14T13:30:00Z","v":14477,"vw":4.274029},{"c":4.29,"h":4.33,"l":4.25,"n":322,"o":4.25,"t":"2026-10-14T13:45:00Z","v":29840,"vw":4.288098},{"c":4.25,"h":4.29,"l":4.24,"n":262,"o":4.28,"t":"2026-10-14T14:00:00Z","v":15816,"vw":4.254633},{"c":4.275,"h":4.2792,"l":4.2403,"n":109,"o":4.2512,"t":"2026-10-14T14:15:00Z","v":7285,"vw":4.260321},{"c":4.225,"h":4.27,"l":4.22,"n":272,"o":4.27,"t":"2026-10-14T14:30:00Z","v":18860,"vw":4.236698},{"c":4.205,"h":4.225,"l":4.2,"n":174,"o":4.225,"t":"2026-10-14T14:45:00Z","v":10287,"vw":4.213863},{"c":4.175,"h":4.21,"l":4.17,"n":249,"o":4.205,"t":"2026-10-14T15:00:00Z","v":12866,"vw":4.188037},{"c":4.15,"h":4.185,"l":4.15,"n":244,"o":4.175,"t":"2026-10-14T15:15:00Z","v":15618,"vw":4.165292},{"c":4.14,"h":4.1599,"l":4.14,"n":205,"o":4.15,"t":"2026-10-14T15:30:00Z","v":13295,"vw":4.153324},{"c":4.145,"h":4.1559,"l":4.125,"n":276,"o":4.14,"t":"2026-10-14T15:45:00Z","v":28509,"vw":4.139522},{"c":4.14,"h":4.15,"l":4.13,"n":164,"o":4.14,"t":"2026-10-14T16:00:00Z","v":9868,"vw":4.142805},{"c":4.14,"h":4.15,"l":4.14,"n":160,"o":4.14,"t":"2026-10-14T16:15:00Z","v":8866,"vw":4.141377},{"c":4.155,"h":4.165,"l":4.14,"n":264,"o":4.14,"t":"2026-10-14T16:30:00Z","v":19441,"vw":4.15153},{"c":4.16,"h":4.18,"l":4.15,"n":223,"o":4.15,"t":"2026-10-14T16:45:00Z","v":15186,"vw":4.163427},{"c":4.16,"h":4.165,"l":4.16,"n":175,"o":4.16,"t":"2026-10-14T17:00:00Z","v":9314,"vw":4.160767},{"c":4.16,"h":4.165,"l":4.15,"n":223,"o":4.15,"t":"2026-10-14T17:15:00Z","v":11161,"vw":4.156425},{"c":4.15,"h":4.17,"l":4.145,"n":198,"o":4.16,"t":"2026-10-14T17:30:00Z","v":11239,"vw":4.154185},{"c":4.15,"h":4.16,"l":4.135,"n":191,"o":4.155,"t":"2026-10-14T17:45:00Z","v":12378,"vw":4.142894},{"c":4.17,"h":4.175,"l":4.14,"n":330,"o":4.14,"t":"2026-10-14T18:00:00Z","v":27807,"vw":4.156035},{"c":4.175,"h":4.175,"l":4.165,"n":171,"o":4.17,"t":"2026-10-14T18:15:00Z","v":10553,"vw":4.170872},{"c":4.17,"h":4.175,"l":4.17,"n":153,"o":4.17,"t":"2026-10-14T18:30:00Z","v":10983,"vw":4.173037},{"c":4.17,"h":4.185,"l":4.17,"n":227,"o":4.1701,"t":"2026-10-14T18:45:00Z","v":11818,"vw":4.176418},{"c":4.155,"h":4.175,"l":4.15,"n":277,"o":4.17,"t":"2026-10-14T19:00:00Z","v":14751,"vw":4.161396},{"c":4.175,"h":4.18,"l":4.155,"n":239,"o":4.155,"t":"2026-10-14T19:15:00Z","v":15353,"vw":4.171395},{"c":4.18,"h":4.19,"l":4.17,"n":317,"o":4.18,"t":"2026-10-14T19:30:00Z","v":20891,"vw":4.178915},{"c":4.175,"h":4.185,"l":4.16,"n":806,"o":4.175,"t":"2026-10-14T19:45:00Z","v":54786,"vw":4.17544},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-10-14T20:00:00Z","v":87233,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":2,"o":4.17,"t":"2026-10-14T20:15:00Z","v":262954,"vw":4.179987},{"c":4.18,"h":4.18,"l":4.18,"n":31,"o":4.18,"t":"2026-10-14T22:30:00Z","v":610,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-15T08:00:00Z","v":200,"vw":4.18},{"c":4.1202,"h":4.1202,"l":4.1202,"n":1,"o":4.1202,"t":"2026-10-15T12:30:00Z","v":200,"vw":4.1202},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T13:00:00Z","v":100,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T13:15:00Z","v":200,"vw":4.13},{"c":4.185,"h":4.2,"l":4.12,"n":88,"o":4.12,"t":"2026-10-15T13:30:00Z","v":15891,"vw":4.136891},{"c":4.14,"h":4.18,"l":4.14,"n":161,"o":4.17,"t":"2026-10-15T13:45:00Z","v":10511,"vw":4.16408},{"c":4.22,"h":4.235,"l":4.15,"n":348,"o":4.15,"t":"2026-10-15T14:00:00Z","v":30827,"vw":4.203725},{"c":4.2,"h":4.22,"l":4.2,"n":172,"o":4.21,"t":"2026-10-15T14:15:00Z","v":9472,"vw":4.209087},{"c":4.235,"h":4.24,"l":4.205,"n":151,"o":4.205,"t":"2026-10-15T14:30:00Z","v":9564,"vw":4.215152},{"c":4.205,"h":4.235,"l":4.2024,"n":221,"o":4.235,"t":"2026-10-15T14:45:00Z","v":20780,"vw":4.217987},{"c":4.26,"h":4.26,"l":4.205,"n":137,"o":4.209,"t":"2026-10-15T15:00:00Z","v":11839,"vw":4.228763},{"c":4.22,"h":4.26,"l":4.22,"n":69,"o":4.2588,"t":"2026-10-15T15:15:00Z","v":5067,"vw":4.244711},{"c":4.22,"h":4.23,"l":4.21,"n":123,"o":4.22,"t":"2026-10-15T15:30:00Z","v":26209,"vw":4.219367},{"c":4.24,"h":4.24,"l":4.215,"n":88,"o":4.215,"t":"2026-10-15T15:45:00Z","v":5778,"vw":4.220308},{"c":4.235,"h":4.235,"l":4.215,"n":123,"o":4.23,"t":"2026-10-15T16:00:00Z","v":8595,"vw":4.224271},{"c":4.235,"h":4.25,"l":4.231,"n":114,"o":4.231,"t":"2026-10-15T16:15:00Z","v":8647,"vw":4.239659},{"c":4.245,"h":4.25,"l":4.23,"n":79,"o":4.24,"t":"2026-10-15T16:30:00Z","v":3395,"vw":4.243588},{"c":4.235,"h":4.25,"l":4.225,"n":130,"o":4.25,"t":"2026-10-15T16:45:00Z","v":8152,"vw":4.23516},{"c":4.23,"h":4.24,"l":4.22,"n":119,"o":4.24,"t":"2026-10-15T17:00:00Z","v":6552,"vw":4.231172},{"c":4.215,"h":4.23,"l":4.215,"n":92,"o":4.23,"t":"2026-10-15T17:15:00Z","v":7912,"vw":4.224201},{"c":4.23,"h":4.23,"l":4.215,"n":90,"o":4.215,"t":"2026-10-15T17:30:00Z","v":6135,"vw":4.223498},{"c":4.23,"h":4.23,"l":4.22,"n":76,"o":4.23,"t":"2026-10-15T17:45:00Z","v":3525,"vw":4.228949},{"c":4.22,"h":4.23,"l":4.2108,"n":88,"o":4.22,"t":"2026-10-15T18:00:00Z","v":6911,"vw":4.218936},{"c":4.22,"h":4.22,"l":4.205,"n":148,"o":4.215,"t":"2026-10-15T18:15:00Z","v":12073,"vw":4.213099},{"c":4.22,"h":4.225,"l":4.215,"n":72,"o":4.22,"t":"2026-10-15T18:30:00Z","v":8615,"vw":4.218135},{"c":4.22,"h":4.22,"l":4.215,"n":121,"o":4.22,"t":"2026-10-15T18:45:00Z","v":7148,"vw":4.219018},{"c":4.215,"h":4.23,"l":4.205,"n":179,"o":4.22,"t":"2026-10-15T19:00:00Z","v":21602,"vw":4.220669},{"c":4.225,"h":4.23,"l":4.215,"n":140,"o":4.22,"t":"2026-10-15T19:15:00Z","v":6944,"vw":4.222442},{"c":4.2018,"h":4.23,"l":4.2,"n":229,"o":4.225,"t":"2026-10-15T19:30:00Z","v":23546,"vw":4.219159},{"c":4.26,"h":4.28,"l":4.195,"n":1078,"o":4.21,"t":"2026-10-15T19:45:00Z","v":123290,"vw":4.253217},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-15T20:00:00Z","v":82217,"vw":4.27},{"c":4.3,"h":4.34,"l":4.3,"n":6,"o":4.34,"t":"2026-10-16T13:15:00Z","v":506,"vw":4.310724},{"c":4.24,"h":4.305,"l":4.23,"n":149,"o":4.3,"t":"2026-10-16T13:30:00Z","v":17873,"vw":4.272161},{"c":4.2,"h":4.23,"l":4.195,"n":124,"o":4.23,"t":"2026-10-16T13:45:00Z","v":8994,"vw":4.210554},{"c":4.16,"h":4.2,"l":4.1504,"n":157,"o":4.2,"t":"2026-10-16T14:00:00Z","v":24853,"vw":4.168722},{"c":4.115,"h":4.17,"l":4.115,"n":139,"o":4.1676,"t":"2026-10-16T14:15:00Z","v":16743,"vw":4.137055},{"c":4.11,"h":4.12,"l":4.08,"n":167,"o":4.11,"t":"2026-10-16T14:30:00Z","v":14207,"vw":4.102811},{"c":4.065,"h":4.13,"l":4.065,"n":103,"o":4.115,"t":"2026-10-16T14:45:00Z","v":8641,"vw":4.100099},{"c":4.02,"h":4.06,"l":4.02,"n":272,"o":4.06,"t":"2026-10-16T15:00:00Z","v":22881,"vw":4.040811},{"c":4.02,"h":4.025,"l":3.99,"n":284,"o":4.0212,"t":"2026-10-16T15:15:00Z","v":44603,"vw":4.009062},{"c":4,"h":4.0199,"l":3.995,"n":100,"o":4.015,"t":"2026-10-16T15:30:00Z","v":9704,"vw":4.011459},{"c":3.965,"h":3.998,"l":3.965,"n":179,"o":3.998,"t":"2026-10-16T15:45:00Z","v":11923,"vw":3.98428},{"c":4.01,"h":4.05,"l":3.9501,"n":448,"o":3.96,"t":"2026-10-16T16:00:00Z","v":47682,"vw":3.988742},{"c":4.025,"h":4.03,"l":4.005,"n":119,"o":4.02,"t":"2026-10-16T16:15:00Z","v":13153,"vw":4.016726},{"c":4.05,"h":4.06,"l":4.015,"n":207,"o":4.02,"t":"2026-10-16T16:30:00Z","v":18573,"vw":4.037101},{"c":4.025,"h":4.05,"l":4.025,"n":34,"o":4.05,"t":"2026-10-16T16:45:00Z","v":2277,"vw":4.039412},{"c":4.03,"h":4.03,"l":4.015,"n":91,"o":4.025,"t":"2026-10-16T17:00:00Z","v":6884,"vw":4.022373},{"c":4.03,"h":4.04,"l":4.025,"n":81,"o":4.025,"t":"2026-10-16T17:15:00Z","v":4407,"vw":4.031194},{"c":4.03,"h":4.04,"l":4.02,"n":150,"o":4.035,"t":"2026-10-16T17:30:00Z","v":10489,"vw":4.030963},{"c":4.025,"h":4.025,"l":4.02,"n":30,"o":4.02,"t":"2026-10-16T17:45:00Z","v":2232,"vw":4.020263},{"c":4.0199,"h":4.02,"l":4.01,"n":91,"o":4.02,"t":"2026-10-16T18:00:00Z","v":6823,"vw":4.015398},{"c":4.005,"h":4.0188,"l":4.005,"n":81,"o":4.015,"t":"2026-10-16T18:15:00Z","v":4586,"vw":4.010183},{"c":4.035,"h":4.035,"l":4.005,"n":158,"o":4.0099,"t":"2026-10-16T18:30:00Z","v":14080,"vw":4.01995},{"c":4.035,"h":4.035,"l":4.02,"n":68,"o":4.035,"t":"2026-10-16T18:45:00Z","v":4034,"vw":4.028973},{"c":4.04,"h":4.045,"l":4.02,"n":190,"o":4.03,"t":"2026-10-16T19:00:00Z","v":16748,"vw":4.033946},{"c":4.045,"h":4.05,"l":4.04,"n":82,"o":4.04,"t":"2026-10-16T19:15:00Z","v":4449,"vw":4.041249},{"c":4.015,"h":4.055,"l":4.01,"n":260,"o":4.05,"t":"2026-10-16T19:30:00Z","v":24263,"vw":4.039742},{"c":4.015,"h":4.035,"l":4.01,"n":718,"o":4.01,"t":"2026-10-16T19:45:00Z","v":61608,"vw":4.020199},{"c":4.01,"h":4.01,"l":4.01,"n":17,"o":4.01,"t":"2026-10-16T20:00:00Z","v":77172,"vw":4.01},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-16T20:30:00Z","v":100,"vw":4.07},{"c":4.57,"h":4.57,"l":4.11,"n":8,"o":4.14,"t":"2026-10-19T12:00:00Z","v":1001,"vw":4.372222},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T12:45:00Z","v":762,"vw":4.06},{"c":4.09,"h":4.12,"l":4.03,"n":126,"o":4.08,"t":"2026-10-19T13:30:00Z","v":27320,"vw":4.069761},{"c":4.11,"h":4.13,"l":4.05,"n":171,"o":4.06,"t":"2026-10-19T13:45:00Z","v":34052,"vw":4.096086},{"c":4.105,"h":4.12,"l":4.095,"n":100,"o":4.105,"t":"2026-10-19T14:00:00Z","v":4948,"vw":4.108477},{"c":4.08,"h":4.105,"l":4.075,"n":153,"o":4.1,"t":"2026-10-19T14:15:00Z","v":7369,"vw":4.0909},{"c":4.095,"h":4.095,"l":4.075,"n":160,"o":4.08,"t":"2026-10-19T14:30:00Z","v":8986,"vw":4.085435},{"c":4.09,"h":4.11,"l":4.085,"n":289,"o":4.095,"t":"2026-10-19T14:45:00Z","v":11730,"vw":4.098045},{"c":4.1,"h":4.1,"l":4.095,"n":181,"o":4.095,"t":"2026-10-19T15:00:00Z","v":9084,"vw":4.098968},{"c":4.12,"h":4.12,"l":4.095,"n":194,"o":4.1,"t":"2026-10-19T15:15:00Z","v":13881,"vw":4.106499},{"c":4.1386,"h":4.1386,"l":4.115,"n":117,"o":4.12,"t":"2026-10-19T15:30:00Z","v":7310,"vw":4.122928},{"c":4.15,"h":4.15,"l":4.135,"n":160,"o":4.135,"t":"2026-10-19T15:45:00Z","v":12758,"vw":4.140999},{"c":4.1399,"h":4.14,"l":4.13,"n":131,"o":4.14,"t":"2026-10-19T16:00:00Z","v":8264,"vw":4.13348},{"c":4.135,"h":4.14,"l":4.13,"n":69,"o":4.135,"t":"2026-10-19T16:15:00Z","v":2198,"vw":4.136427},{"c":4.105,"h":4.135,"l":4.1,"n":264,"o":4.13,"t":"2026-10-19T16:30:00Z","v":19624,"vw":4.122949},{"c":4.105,"h":4.115,"l":4.105,"n":93,"o":4.105,"t":"2026-10-19T16:45:00Z","v":6014,"vw":4.10873},{"c":4.105,"h":4.105,"l":4.1,"n":117,"o":4.1,"t":"2026-10-19T17:00:00Z","v":7041,"vw":4.102478},{"c":4.125,"h":4.1289,"l":4.105,"n":114,"o":4.105,"t":"2026-10-19T17:15:00Z","v":9416,"vw":4.112082},{"c":4.135,"h":4.14,"l":4.125,"n":111,"o":4.1287,"t":"2026-10-19T17:30:00Z","v":7663,"vw":4.128497},{"c":4.15,"h":4.17,"l":4.1339,"n":194,"o":4.135,"t":"2026-10-19T17:45:00Z","v":21417,"vw":4.149614},{"c":4.175,"h":4.18,"l":4.14,"n":196,"o":4.145,"t":"2026-10-19T18:00:00Z","v":21234,"vw":4.152704},{"c":4.17,"h":4.185,"l":4.17,"n":153,"o":4.175,"t":"2026-10-19T18:15:00Z","v":11556,"vw":4.176653},{"c":4.195,"h":4.195,"l":4.175,"n":148,"o":4.175,"t":"2026-10-19T18:30:00Z","v":10547,"vw":4.185132},{"c":4.2,"h":4.25,"l":4.195,"n":605,"o":4.2,"t":"2026-10-19T18:45:00Z","v":55393,"vw":4.219221},{"c":4.1813,"h":4.205,"l":4.18,"n":242,"o":4.2,"t":"2026-10-19T19:00:00Z","v":18846,"vw":4.190288},{"c":4.185,"h":4.195,"l":4.18,"n":289,"o":4.185,"t":"2026-10-19T19:15:00Z","v":22655,"vw":4.185564},{"c":4.19,"h":4.19,"l":4.18,"n":288,"o":4.18,"t":"2026-10-19T19:30:00Z","v":14966,"vw":4.182715},{"c":4.18,"h":4.205,"l":4.16,"n":1113,"o":4.18,"t":"2026-10-19T19:45:00Z","v":90901,"vw":4.183402},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-19T20:00:00Z","v":84624,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T21:45:00Z","v":202,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-20T12:00:00Z","v":411,"vw":4.16},{"c":4.17,"h":4.21,"l":4.16,"n":245,"o":4.17,"t":"2026-10-20T13:30:00Z","v":15665,"vw":4.180034},{"c":4.22,"h":4.22,"l":4.165,"n":237,"o":4.17,"t":"2026-10-20T13:45:00Z","v":13694,"vw":4.192112},{"c":4.22,"h":4.23,"l":4.21,"n":154,"o":4.22,"t":"2026-10-20T14:00:00Z","v":16273,"vw":4.218908},{"c":4.23,"h":4.24,"l":4.205,"n":118,"o":4.215,"t":"2026-10-20T14:15:00Z","v":7577,"vw":4.22771},{"c":4.24,"h":4.24,"l":4.235,"n":79,"o":4.235,"t":"2026-10-20T14:30:00Z","v":4097,"vw":4.23871},{"c":4.28,"h":4.285,"l":4.245,"n":184,"o":4.245,"t":"2026-10-20T14:45:00Z","v":16118,"vw":4.266546},{"c":4.26,"h":4.28,"l":4.26,"n":104,"o":4.28,"t":"2026-10-20T15:00:00Z","v":5026,"vw":4.267511},{"c":4.28,"h":4.2801,"l":4.26,"n":94,"o":4.26,"t":"2026-10-20T15:15:00Z","v":6243,"vw":4.274943},{"c":4.27,"h":4.27,"l":4.265,"n":58,"o":4.27,"t":"2026-10-20T15:30:00Z","v":3769,"vw":4.269288},{"c":4.28,"h":4.28,"l":4.265,"n":83,"o":4.275,"t":"2026-10-20T15:45:00Z","v":5229,"vw":4.271619},{"c":4.27,"h":4.2747,"l":4.26,"n":63,"o":4.2747,"t":"2026-10-20T16:00:00Z","v":4223,"vw":4.267177},{"c":4.295,"h":4.295,"l":4.275,"n":102,"o":4.275,"t":"2026-10-20T16:15:00Z","v":15882,"vw":4.279232},{"c":4.2914,"h":4.3,"l":4.29,"n":62,"o":4.2993,"t":"2026-10-20T16:30:00Z","v":12157,"vw":4.295949},{"c":4.29,"h":4.295,"l":4.285,"n":92,"o":4.29,"t":"2026-10-20T16:45:00Z","v":6843,"vw":4.290503},{"c":4.2988,"h":4.2988,"l":4.285,"n":101,"o":4.29,"t":"2026-10-20T17:00:00Z","v":6037,"vw":4.290569},{"c":4.315,"h":4.32,"l":4.3,"n":64,"o":4.3,"t":"2026-10-20T17:15:00Z","v":6087,"vw":4.313982},{"c":4.32,"h":4.35,"l":4.32,"n":149,"o":4.32,"t":"2026-10-20T17:30:00Z","v":19829,"vw":4.338144},{"c":4.34,"h":4.34,"l":4.325,"n":50,"o":4.325,"t":"2026-10-20T17:45:00Z","v":4116,"vw":4.331915},{"c":4.34,"h":4.34,"l":4.33,"n":98,"o":4.34,"t":"2026-10-20T18:00:00Z","v":10310,"vw":4.33806},{"c":4.36,"h":4.36,"l":4.34,"n":71,"o":4.34,"t":"2026-10-20T18:15:00Z","v":5917,"vw":4.348742},{"c":4.35,"h":4.37,"l":4.35,"n":103,"o":4.365,"t":"2026-10-20T18:30:00Z","v":7811,"vw":4.359363},{"c":4.37,"h":4.37,"l":4.355,"n":175,"o":4.355,"t":"2026-10-20T18:45:00Z","v":16643,"vw":4.367786},{"c":4.39,"h":4.4,"l":4.37,"n":158,"o":4.37,"t":"2026-10-20T19:00:00Z","v":14931,"vw":4.3862},{"c":4.395,"h":4.4,"l":4.38,"n":181,"o":4.385,"t":"2026-10-20T19:15:00Z","v":16539,"vw":4.390222},{"c":4.435,"h":4.435,"l":4.4,"n":304,"o":4.4,"t":"2026-10-20T19:30:00Z","v":32612,"vw":4.40953},{"c":4.41,"h":4.44,"l":4.405,"n":648,"o":4.435,"t":"2026-10-20T19:45:00Z","v":42720,"vw":4.425178},{"c":4.41,"h":4.41,"l":4.41,"n":9,"o":4.41,"t":"2026-10-20T20:00:00Z","v":65790,"vw":4.41},{"c":4.3854,"h":4.3854,"l":4.3854,"n":2,"o":4.3854,"t":"2026-10-21T08:15:00Z","v":101,"vw":4.3854},{"c":4.3854,"h":4.3854,"l":4.3854,"n":3,"o":4.3854,"t":"2026-10-21T08:30:00Z","v":300,"vw":4.3854},{"c":4.5,"h":4.53,"l":4.41,"n":214,"o":4.45,"t":"2026-10-21T13:30:00Z","v":20378,"vw":4.487018},{"c":4.505,"h":4.53,"l":4.49,"n":198,"o":4.495,"t":"2026-10-21T13:45:00Z","v":11965,"vw":4.509645},{"c":4.585,"h":4.585,"l":4.49,"n":223,"o":4.49,"t":"2026-10-21T14:00:00Z","v":13904,"vw":4.526893},{"c":4.615,"h":4.625,"l":4.585,"n":273,"o":4.585,"t":"2026-10-21T14:15:00Z","v":31593,"vw":4.605625},{"c":4.555,"h":4.615,"l":4.5529,"n":258,"o":4.6114,"t":"2026-10-21T14:30:00Z","v":13693,"vw":4.573556},{"c":4.545,"h":4.565,"l":4.545,"n":134,"o":4.5576,"t":"2026-10-21T14:45:00Z","v":8156,"vw":4.558659},{"c":4.545,"h":4.55,"l":4.525,"n":149,"o":4.545,"t":"2026-10-21T15:00:00Z","v":11530,"vw":4.53889},{"c":4.55,"h":4.55,"l":4.535,"n":146,"o":4.545,"t":"2026-10-21T15:15:00Z","v":10378,"vw":4.545497},{"c":4.545,"h":4.555,"l":4.545,"n":102,"o":4.555,"t":"2026-10-21T15:30:00Z","v":14950,"vw":4.545911},{"c":4.565,"h":4.565,"l":4.54,"n":133,"o":4.545,"t":"2026-10-21T15:45:00Z","v":15690,"vw":4.550844},{"c":4.585,"h":4.585,"l":4.565,"n":223,"o":4.565,"t":"2026-10-21T16:00:00Z","v":18679,"vw":4.570644},{"c":4.5986,"h":4.6,"l":4.585,"n":79,"o":4.585,"t":"2026-10-21T16:15:00Z","v":6118,"vw":4.593531},{"c":4.615,"h":4.63,"l":4.6,"n":206,"o":4.6,"t":"2026-10-21T16:30:00Z","v":14715,"vw":4.610789},{"c":4.62,"h":4.635,"l":4.615,"n":140,"o":4.615,"t":"2026-10-21T16:45:00Z","v":9292,"vw":4.627886},{"c":4.59,"h":4.62,"l":4.59,"n":142,"o":4.615,"t":"2026-10-21T17:00:00Z","v":10770,"vw":4.609494},{"c":4.58,"h":4.585,"l":4.575,"n":157,"o":4.585,"t":"2026-10-21T17:15:00Z","v":11416,"vw":4.580241},{"c":4.585,"h":4.595,"l":4.58,"n":145,"o":4.58,"t":"2026-10-21T17:30:00Z","v":9462,"vw":4.58701},{"c":4.59,"h":4.59,"l":4.58,"n":83,"o":4.585,"t":"2026-10-21T17:45:00Z","v":5408,"vw":4.585844},{"c":4.59,"h":4.59,"l":4.5824,"n":111,"o":4.585,"t":"2026-10-21T18:00:00Z","v":7649,"vw":4.58718},{"c":4.595,"h":4.6,"l":4.59,"n":62,"o":4.595,"t":"2026-10-21T18:15:00Z","v":3915,"vw":4.595303},{"c":4.585,"h":4.605,"l":4.585,"n":129,"o":4.595,"t":"2026-10-21T18:30:00Z","v":9414,"vw":4.594555},{"c":4.57,"h":4.59,"l":4.57,"n":245,"o":4.59,"t":"2026-10-21T18:45:00Z","v":16608,"vw":4.580058},{"c":4.5406,"h":4.57,"l":4.5406,"n":206,"o":4.57,"t":"2026-10-21T19:00:00Z","v":10743,"vw":4.55405},{"c":4.565,"h":4.57,"l":4.54,"n":283,"o":4.545,"t":"2026-10-21T19:15:00Z","v":27886,"vw":4.549856},{"c":4.59,"h":4.6,"l":4.565,"n":369,"o":4.565,"t":"2026-10-21T19:30:00Z","v":20686,"vw":4.58746},{"c":4.61,"h":4.61,"l":4.57,"n":834,"o":4.58,"t":"2026-10-21T19:45:00Z","v":69481,"vw":4.593477},{"c":4.61,"h":4.61,"l":4.61,"n":8,"o":4.61,"t":"2026-10-21T20:00:00Z","v":86237,"vw":4.61},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-21T21:00:00Z","v":100,"vw":4.46},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-21T21:15:00Z","v":300,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T09:00:00Z","v":244,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T09:30:00Z","v":118,"vw":4.57},{"c":4.58,"h":4.58,"l":4.57,"n":5,"o":4.57,"t":"2026-10-22T11:00:00Z","v":1738,"vw":4.572023},{"c":4.58,"h":4.58,"l":4.56,"n":6,"o":4.56,"t":"2026-10-22T13:15:00Z","v":399,"vw":4.566667},{"c":4.725,"h":4.73,"l":4.58,"n":151,"o":4.58,"t":"2026-10-22T13:30:00Z","v":16132,"vw":4.665075},{"c":4.69,"h":4.71,"l":4.6634,"n":162,"o":4.71,"t":"2026-10-22T13:45:00Z","v":17609,"vw":4.677472},{"c":4.635,"h":4.675,"l":4.625,"n":153,"o":4.675,"t":"2026-10-22T14:00:00Z","v":8898,"vw":4.642636},{"c":4.625,"h":4.64,"l":4.625,"n":82,"o":4.635,"t":"2026-10-22T14:15:00Z","v":3383,"vw":4.634775},{"c":4.67,"h":4.67,"l":4.625,"n":186,"o":4.625,"t":"2026-10-22T14:30:00Z","v":26533,"vw":4.65222},{"c":4.715,"h":4.715,"l":4.665,"n":125,"o":4.67,"t":"2026-10-22T14:45:00Z","v":7895,"vw":4.673373},{"c":4.7,"h":4.715,"l":4.7,"n":137,"o":4.715,"t":"2026-10-22T15:00:00Z","v":7135,"vw":4.705188},{"c":4.685,"h":4.725,"l":4.685,"n":299,"o":4.71,"t":"2026-10-22T15:15:00Z","v":59390,"vw":4.705723},{"c":4.675,"h":4.69,"l":4.675,"n":108,"o":4.685,"t":"2026-10-22T15:30:00Z","v":6015,"vw":4.679529},{"c":4.68,"h":4.68,"l":4.67,"n":111,"o":4.675,"t":"2026-10-22T15:45:00Z","v":5073,"vw":4.676755},{"c":4.66,"h":4.675,"l":4.66,"n":141,"o":4.675,"t":"2026-10-22T16:00:00Z","v":8030,"vw":4.666467},{"c":4.66,"h":4.665,"l":4.65,"n":75,"o":4.6556,"t":"2026-10-22T16:15:00Z","v":3370,"vw":4.660465},{"c":4.64,"h":4.66,"l":4.64,"n":70,"o":4.66,"t":"2026-10-22T16:30:00Z","v":4282,"vw":4.646737},{"c":4.64,"h":4.64,"l":4.615,"n":135,"o":4.635,"t":"2026-10-22T16:45:00Z","v":7574,"vw":4.624349},{"c":4.575,"h":4.64,"l":4.575,"n":172,"o":4.64,"t":"2026-10-22T17:00:00Z","v":17694,"vw":4.599291},{"c":4.5601,"h":4.575,"l":4.5601,"n":101,"o":4.57,"t":"2026-10-22T17:15:00Z","v":5730,"vw":4.569053},{"c":4.555,"h":4.565,"l":4.5514,"n":47,"o":4.56,"t":"2026-10-22T17:30:00Z","v":4058,"vw":4.556676},{"c":4.555,"h":4.555,"l":4.55,"n":101,"o":4.555,"t":"2026-10-22T17:45:00Z","v":5633,"vw":4.553358},{"c":4.5401,"h":4.55,"l":4.525,"n":116,"o":4.55,"t":"2026-10-22T18:00:00Z","v":6806,"vw":4.538773},{"c":4.55,"h":4.555,"l":4.545,"n":51,"o":4.545,"t":"2026-10-22T18:15:00Z","v":2589,"vw":4.551223},{"c":4.525,"h":4.55,"l":4.525,"n":88,"o":4.55,"t":"2026-10-22T18:30:00Z","v":4557,"vw":4.536731},{"c":4.525,"h":4.535,"l":4.525,"n":97,"o":4.525,"t":"2026-10-22T18:45:00Z","v":5338,"vw":4.53038},{"c":4.53,"h":4.53,"l":4.51,"n":246,"o":4.52,"t":"2026-10-22T19:00:00Z","v":12578,"vw":4.521691},{"c":4.54,"h":4.55,"l":4.54,"n":113,"o":4.54,"t":"2026-10-22T19:15:00Z","v":5336,"vw":4.541485},{"c":4.545,"h":4.59,"l":4.54,"n":353,"o":4.54,"t":"2026-10-22T19:30:00Z","v":35596,"vw":4.554517},{"c":4.565,"h":4.575,"l":4.53,"n":703,"o":4.54,"t":"2026-10-22T19:45:00Z","v":62719,"vw":4.558412},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-22T20:00:00Z","v":56172,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-22T20:15:00Z","v":4032,"vw":4.57},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-22T20:30:00Z","v":600,"vw":4.51},{"c":4.46,"h":4.51,"l":4.46,"n":33,"o":4.51,"t":"2026-10-22T22:30:00Z","v":2180,"vw":4.476255}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.2611177728887374,"strike":7.277644542225252,"iv":1.796604600977415,"gamma":0.14415789259153958,"theta":-0.012275488999717444,"vega":0.003910398234141453,"rho":0.0006656305798882278,"breakevenPct":69.03054518192802},{"delta":0.3,"premium":0.2934523064240192,"strike":6.6309538715196155,"iv":1.615456219098535,"gamma":0.1809955153650945,"theta":-0.011686196268395059,"vega":0.004162982494748649,"rho":0.0008152712880013639,"breakevenPct":55.2557439000815},{"delta":0.35,"premium":0.325786839959301,"strike":5.984263200813979,"iv":1.4343078372196554,"gamma":0.2178331381386494,"theta":-0.011096903537072673,"vega":0.0044155667553558466,"rho":0.0009649119961144998,"breakevenPct":41.480942618234984},{"delta":0.4,"premium":0.3581213734945829,"strike":5.337572530108342,"iv":1.2531594553407752,"gamma":0.2546707609122043,"theta":-0.010507610805750286,"vega":0.004668151015963043,"rho":0.0011145527042276363,"breakevenPct":27.70614133638845},{"delta":0.45,"premium":0.4721343220614819,"strike":4.868737402619619,"iv":1.2289694181067963,"gamma":0.2628538957165874,"theta":-0.010242933662169192,"vega":0.004678338228074491,"rho":0.0012004983798947978,"breakevenPct":19.750487100473116},{"delta":0.5,"premium":0.6753442008511927,"strike":4.594129458309199,"iv":1.3761857739787549,"gamma":0.23974489093957363,"theta":-0.010332753039092188,"vega":0.00442381569266548,"rho":0.0012168858820540125,"breakevenPct":18.149633613461695},{"delta":0.55,"premium":0.8785540796409037,"strike":4.319521513998779,"iv":1.5234021298507134,"gamma":0.21663588616255985,"theta":-0.010422572416015182,"vega":0.0041692931572564675,"rho":0.0012332733842132274,"breakevenPct":16.54878012645028},{"delta":0.6,"premium":1.0817639584306145,"strike":4.044913569688359,"iv":1.6706184857226718,"gamma":0.19352688138554608,"theta":-0.010512391792938176,"vega":0.003914770621847455,"rho":0.0012496608863724421,"breakevenPct":14.947926639438862},{"delta":0.65,"premium":1.2849738372203254,"strike":3.7703056253779383,"iv":1.8178348415946304,"gamma":0.1704178766085323,"theta":-0.010602211169861172,"vega":0.003660248086438443,"rho":0.001266048388531657,"breakevenPct":13.347073152427441},{"delta":0.7,"premium":1.4881837160100362,"strike":3.4956976810675187,"iv":1.9650511974665887,"gamma":0.14730887183151858,"theta":-0.010692030546784166,"vega":0.0034057255510294314,"rho":0.001282435890690872,"breakevenPct":11.746219665416024},{"delta":0.75,"premium":1.691393594799747,"strike":3.221089736757099,"iv":2.1122675533385475,"gamma":0.12419986705450481,"theta":-0.010781849923707162,"vega":0.003151203015620419,"rho":0.0012988233928500866,"breakevenPct":10.145366178404606},{"delta":0.8,"premium":1.8946034735894581,"strike":2.9464817924466784,"iv":2.259483909210506,"gamma":0.101090862277491,"theta":-0.010871669300630157,"vega":0.0028966804802114067,"rho":0.0013152108950093015,"breakevenPct":8.544512691393185},{"delta":0.85,"premium":2.097813352379169,"strike":2.6718738481362587,"iv":2.4067002650824643,"gamma":0.07798185750047726,"theta":-0.010961488677553151,"vega":0.002642157944802395,"rho":0.0013315983971685162,"breakevenPct":6.94365920438177}],"put":[{"delta":0.65,"premium":1.3773336808972252,"strike":5.581403874628658,"iv":1.1612479875045476,"gamma":0.2694172560090814,"theta":-0.008381749119414493,"vega":0.004487880685938919,"rho":-0.003381021609356258,"breakevenPct":5.73833646342079},{"delta":0.7,"premium":1.968697364941362,"strike":6.20389196309617,"iv":1.3311066465029924,"gamma":0.22457491768904014,"theta":-0.008683407705511379,"vega":0.004153705831483801,"rho":-0.004022964530520598,"breakevenPct":5.040479861999812},{"delta":0.75,"premium":2.5600610489855,"strike":6.826380051563684,"iv":1.5009653055014374,"gamma":0.17973257936899883,"theta":-0.008985066291608267,"vega":0.0038195309770286826,"rho":-0.00466490745168494,"breakevenPct":4.342623260578833},{"delta":0.8,"premium":3.1514247330296374,"strike":7.448868140031198,"iv":1.6708239644998821,"gamma":0.13489024104895753,"theta":-0.009286724877705155,"vega":0.0034853561225735644,"rho":-0.005306850372849281,"breakevenPct":3.6447666591578534}]},"raw":{"call":[{"delta":0.25,"premium":0.2611177728887374,"strike":7.277644542225252,"iv":1.796604600977415,"gamma":0.14415789259153958,"theta":-0.012275488999717444,"vega":0.003910398234141453,"rho":0.0006656305798882278,"breakevenPct":69.03054518192802},{"delta":0.3,"premium":0.2934523064240192,"strike":6.6309538715196155,"iv":1.615456219098535,"gamma":0.1809955153650945,"theta":-0.011686196268395059,"vega":0.004162982494748649,"rho":0.0008152712880013639,"breakevenPct":55.2557439000815},{"delta":0.35,"premium":0.325786839959301,"strike":5.984263200813979,"iv":1.4343078372196554,"gamma":0.2178331381386494,"theta":-0.011096903537072673,"vega":0.0044155667553558466,"rho":0.0009649119961144998,"breakevenPct":41.480942618234984},{"delta":0.4,"premium":0.3581213734945829,"strike":5.337572530108342,"iv":1.2531594553407752,"gamma":0.2546707609122043,"theta":-0.010507610805750286,"vega":0.004668151015963043,"rho":0.0011145527042276363,"breakevenPct":27.70614133638845},{"delta":0.45,"premium":0.4721343220614819,"strike":4.868737402619619,"iv":1.2289694181067963,"gamma":0.2628538957165874,"theta":-0.010242933662169192,"vega":0.004678338228074491,"rho":0.0012004983798947978,"breakevenPct":19.750487100473116},{"delta":0.5,"premium":0.6753442008511927,"strike":4.594129458309199,"iv":1.3761857739787549,"gamma":0.23974489093957363,"theta":-0.010332753039092188,"vega":0.00442381569266548,"rho":0.0012168858820540125,"breakevenPct":18.149633613461695},{"delta":0.55,"premium":0.8785540796409037,"strike":4.319521513998779,"iv":1.5234021298507134,"gamma":0.21663588616255985,"theta":-0.010422572416015182,"vega":0.0041692931572564675,"rho":0.0012332733842132274,"breakevenPct":16.54878012645028},{"delta":0.6,"premium":1.0817639584306145,"strike":4.044913569688359,"iv":1.6706184857226718,"gamma":0.19352688138554608,"theta":-0.010512391792938176,"vega":0.003914770621847455,"rho":0.0012496608863724421,"breakevenPct":14.947926639438862},{"delta":0.65,"premium":1.2849738372203254,"strike":3.7703056253779383,"iv":1.8178348415946304,"gamma":0.1704178766085323,"theta":-0.010602211169861172,"vega":0.003660248086438443,"rho":0.001266048388531657,"breakevenPct":13.347073152427441},{"delta":0.7,"premium":1.4881837160100362,"strike":3.4956976810675187,"iv":1.9650511974665887,"gamma":0.14730887183151858,"theta":-0.010692030546784166,"vega":0.0034057255510294314,"rho":0.001282435890690872,"breakevenPct":11.746219665416024},{"delta":0.75,"premium":1.691393594799747,"strike":3.221089736757099,"iv":2.1122675533385475,"gamma":0.12419986705450481,"theta":-0.010781849923707162,"vega":0.003151203015620419,"rho":0.0012988233928500866,"breakevenPct":10.145366178404606},{"delta":0.8,"premium":1.8946034735894581,"strike":2.9464817924466784,"iv":2.259483909210506,"gamma":0.101090862277491,"theta":-0.010871669300630157,"vega":0.0028966804802114067,"rho":0.0013152108950093015,"breakevenPct":8.544512691393185},{"delta":0.85,"premium":2.097813352379169,"strike":2.6718738481362587,"iv":2.4067002650824643,"gamma":0.07798185750047726,"theta":-0.010961488677553151,"vega":0.002642157944802395,"rho":0.0013315983971685162,"breakevenPct":6.94365920438177}],"put":[{"delta":0.65,"premium":1.3773336808972252,"strike":5.581403874628658,"iv":1.1612479875045476,"gamma":0.2694172560090814,"theta":-0.008381749119414493,"vega":0.004487880685938919,"rho":-0.003381021609356258,"breakevenPct":5.73833646342079},{"delta":0.7,"premium":1.968697364941362,"strike":6.20389196309617,"iv":1.3311066465029924,"gamma":0.22457491768904014,"theta":-0.008683407705511379,"vega":0.004153705831483801,"rho":-0.004022964530520598,"breakevenPct":5.040479861999812},{"delta":0.75,"premium":2.5600610489855,"strike":6.826380051563684,"iv":1.5009653055014374,"gamma":0.17973257936899883,"theta":-0.008985066291608267,"vega":0.0038195309770286826,"rho":-0.00466490745168494,"breakevenPct":4.342623260578833},{"delta":0.8,"premium":3.1514247330296374,"strike":7.448868140031198,"iv":1.6708239644998821,"gamma":0.13489024104895753,"theta":-0.009286724877705155,"vega":0.0034853561225735644,"rho":-0.005306850372849281,"breakevenPct":3.6447666591578534}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}