{"symbol":"ASTL","url":"https://intraalpha.com/companies/ASTL","capturedAt":"2026-10-22T23:44:40.274Z","state":"ready","quote":{"symbol":"ASTL","last_price":4.59,"prev_close":4.49,"regular_close":4.59,"change":0.1,"change_pct":2.2272,"regular_change":0.1,"regular_change_pct":2.2272,"extended_change":0,"extended_change_pct":0,"bid":4.2,"ask":4.68,"bid_size":500,"ask_size":4700,"volume":1181214,"vwap":4.53671,"open":4.39,"high":4.685,"low":4.34,"close":4.59,"trade_count":7805,"last_trade_at":"2026-10-22T20:00:09.219218212Z","last_quote_at":"2026-10-22T20:56:08.936527594Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:37.595201107-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASTL","fetched_at":"2026-10-22T23:44:39.791875+00:00","name":"Algoma Steel Group Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Algoma Steel Group Inc. produces and sells steel products in Canada and the United States. ","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":474420000,"ebitda":-506900000,"pe_ratio":null,"peg_ratio":null,"book_value":1.989,"dividend_per_share":null,"dividend_yield":null,"eps":-7.34,"revenue_ttm":1543300000,"gross_profit_ttm":-702600000,"profit_margin":-0.716,"operating_margin_ttm":-0.514,"return_on_assets_ttm":-0.211,"return_on_equity_ttm":-1.391,"quarterly_earnings_growth":-0.93,"quarterly_revenue_growth":-0.546,"analyst_target_price":20,"analyst_number":1,"beta":1.651,"fifty_two_week_high":5.9,"fifty_two_week_low":3.16,"fifty_day_ma":4.29,"two_hundred_day_ma":4.42,"shares_outstanding":105661000,"forward_pe":9.12,"price_to_sales":0.307,"price_to_book":2.216,"ev_to_revenue":0.985,"ev_to_ebitda":74.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:39.791875+00:00"},"optionObservedAt":"2026-10-22T19:55:09.292Z","bars":[{"c":4.19,"h":4.3,"l":4.17,"n":211,"o":4.3,"t":"2026-10-15T13:30:00Z","v":36978,"vw":4.18922},{"c":4.21,"h":4.22,"l":4.19,"n":69,"o":4.19,"t":"2026-10-15T13:35:00Z","v":7710,"vw":4.208328},{"c":4.19,"h":4.21,"l":4.19,"n":69,"o":4.21,"t":"2026-10-15T13:40:00Z","v":6456,"vw":4.193384},{"c":4.13,"h":4.18,"l":4.095,"n":227,"o":4.18,"t":"2026-10-15T13:45:00Z","v":28415,"vw":4.119525},{"c":4.09,"h":4.125,"l":4.08,"n":97,"o":4.125,"t":"2026-10-15T13:50:00Z","v":19076,"vw":4.09595},{"c":4.1,"h":4.11,"l":4.095,"n":64,"o":4.095,"t":"2026-10-15T13:55:00Z","v":5136,"vw":4.097886},{"c":4.12,"h":4.125,"l":4.085,"n":89,"o":4.1,"t":"2026-10-15T14:00:00Z","v":9991,"vw":4.099386},{"c":4.1,"h":4.12,"l":4.1,"n":34,"o":4.12,"t":"2026-10-15T14:05:00Z","v":4167,"vw":4.111898},{"c":4.095,"h":4.105,"l":4.095,"n":31,"o":4.105,"t":"2026-10-15T14:10:00Z","v":3306,"vw":4.101018},{"c":4.105,"h":4.11,"l":4.09,"n":36,"o":4.09,"t":"2026-10-15T14:15:00Z","v":2935,"vw":4.097467},{"c":4.115,"h":4.13,"l":4.105,"n":52,"o":4.105,"t":"2026-10-15T14:20:00Z","v":8084,"vw":4.119269},{"c":4.095,"h":4.115,"l":4.095,"n":55,"o":4.115,"t":"2026-10-15T14:25:00Z","v":6893,"vw":4.107086},{"c":4.075,"h":4.09,"l":4.07,"n":47,"o":4.09,"t":"2026-10-15T14:30:00Z","v":6564,"vw":4.082128},{"c":4.065,"h":4.08,"l":4.065,"n":92,"o":4.075,"t":"2026-10-15T14:35:00Z","v":12574,"vw":4.073498},{"c":4.13,"h":4.15,"l":4.065,"n":633,"o":4.065,"t":"2026-10-15T14:40:00Z","v":93640,"vw":4.111179},{"c":4.1694,"h":4.175,"l":4.13,"n":246,"o":4.13,"t":"2026-10-15T14:45:00Z","v":30703,"vw":4.159545},{"c":4.15,"h":4.17,"l":4.12,"n":366,"o":4.17,"t":"2026-10-15T14:50:00Z","v":58628,"vw":4.133335},{"c":4.18,"h":4.205,"l":4.15,"n":194,"o":4.16,"t":"2026-10-15T14:55:00Z","v":26036,"vw":4.185145},{"c":4.165,"h":4.185,"l":4.14,"n":534,"o":4.17,"t":"2026-10-15T15:00:00Z","v":86789,"vw":4.158113},{"c":4.165,"h":4.17,"l":4.155,"n":173,"o":4.17,"t":"2026-10-15T15:05:00Z","v":17266,"vw":4.166518},{"c":4.1802,"h":4.1802,"l":4.17,"n":118,"o":4.17,"t":"2026-10-15T15:10:00Z","v":16500,"vw":4.171632},{"c":4.17,"h":4.19,"l":4.17,"n":78,"o":4.185,"t":"2026-10-15T15:15:00Z","v":13400,"vw":4.182422},{"c":4.165,"h":4.17,"l":4.165,"n":38,"o":4.17,"t":"2026-10-15T15:20:00Z","v":2340,"vw":4.167029},{"c":4.145,"h":4.165,"l":4.14,"n":77,"o":4.165,"t":"2026-10-15T15:25:00Z","v":12182,"vw":4.15058},{"c":4.135,"h":4.145,"l":4.13,"n":51,"o":4.145,"t":"2026-10-15T15:30:00Z","v":5360,"vw":4.132276},{"c":4.13,"h":4.135,"l":4.13,"n":10,"o":4.135,"t":"2026-10-15T15:35:00Z","v":765,"vw":4.13218},{"c":4.155,"h":4.16,"l":4.13,"n":130,"o":4.135,"t":"2026-10-15T15:40:00Z","v":17050,"vw":4.135575},{"c":4.145,"h":4.15,"l":4.14,"n":117,"o":4.15,"t":"2026-10-15T15:45:00Z","v":6261,"vw":4.148262},{"c":4.15,"h":4.15,"l":4.14,"n":46,"o":4.145,"t":"2026-10-15T15:50:00Z","v":5258,"vw":4.147897},{"c":4.17,"h":4.17,"l":4.145,"n":51,"o":4.15,"t":"2026-10-15T15:55:00Z","v":6957,"vw":4.15401},{"c":4.165,"h":4.17,"l":4.165,"n":39,"o":4.165,"t":"2026-10-15T16:00:00Z","v":2537,"vw":4.168267},{"c":4.165,"h":4.165,"l":4.16,"n":7,"o":4.165,"t":"2026-10-15T16:05:00Z","v":887,"vw":4.163747},{"c":4.165,"h":4.165,"l":4.155,"n":99,"o":4.16,"t":"2026-10-15T16:10:00Z","v":6063,"vw":4.160327},{"c":4.165,"h":4.17,"l":4.165,"n":18,"o":4.165,"t":"2026-10-15T16:15:00Z","v":1317,"vw":4.165833},{"c":4.155,"h":4.16,"l":4.15,"n":65,"o":4.16,"t":"2026-10-15T16:20:00Z","v":4210,"vw":4.158058},{"c":4.165,"h":4.165,"l":4.155,"n":40,"o":4.155,"t":"2026-10-15T16:25:00Z","v":2628,"vw":4.161362},{"c":4.13,"h":4.165,"l":4.13,"n":140,"o":4.165,"t":"2026-10-15T16:30:00Z","v":19360,"vw":4.150145},{"c":4.145,"h":4.15,"l":4.125,"n":94,"o":4.13,"t":"2026-10-15T16:35:00Z","v":10321,"vw":4.135819},{"c":4.15,"h":4.16,"l":4.145,"n":62,"o":4.145,"t":"2026-10-15T16:40:00Z","v":7095,"vw":4.150239},{"c":4.13,"h":4.145,"l":4.13,"n":31,"o":4.145,"t":"2026-10-15T16:45:00Z","v":2971,"vw":4.140938},{"c":4.13,"h":4.135,"l":4.13,"n":29,"o":4.13,"t":"2026-10-15T16:50:00Z","v":1772,"vw":4.132579},{"c":4.135,"h":4.135,"l":4.135,"n":26,"o":4.135,"t":"2026-10-15T16:55:00Z","v":871,"vw":4.135},{"c":4.135,"h":4.135,"l":4.135,"n":17,"o":4.135,"t":"2026-10-15T17:00:00Z","v":1071,"vw":4.135},{"c":4.135,"h":4.14,"l":4.135,"n":11,"o":4.14,"t":"2026-10-15T17:05:00Z","v":773,"vw":4.136},{"c":4.13,"h":4.135,"l":4.13,"n":26,"o":4.135,"t":"2026-10-15T17:10:00Z","v":2399,"vw":4.131393},{"c":4.095,"h":4.135,"l":4.095,"n":107,"o":4.135,"t":"2026-10-15T17:15:00Z","v":16897,"vw":4.10465},{"c":4.075,"h":4.095,"l":4.075,"n":68,"o":4.095,"t":"2026-10-15T17:20:00Z","v":6104,"vw":4.088705},{"c":4.08,"h":4.0892,"l":4.075,"n":73,"o":4.075,"t":"2026-10-15T17:25:00Z","v":8305,"vw":4.081707},{"c":4.07,"h":4.0776,"l":4.07,"n":29,"o":4.075,"t":"2026-10-15T17:30:00Z","v":5614,"vw":4.071574},{"c":4.06,"h":4.07,"l":4.06,"n":43,"o":4.07,"t":"2026-10-15T17:35:00Z","v":3753,"vw":4.065509},{"c":4.08,"h":4.08,"l":4.065,"n":66,"o":4.065,"t":"2026-10-15T17:40:00Z","v":4794,"vw":4.072108},{"c":4.075,"h":4.08,"l":4.075,"n":9,"o":4.075,"t":"2026-10-15T17:45:00Z","v":1463,"vw":4.075631},{"c":4.075,"h":4.0754,"l":4.07,"n":24,"o":4.075,"t":"2026-10-15T17:50:00Z","v":1297,"vw":4.074565},{"c":4.085,"h":4.085,"l":4.07,"n":83,"o":4.07,"t":"2026-10-15T17:55:00Z","v":10054,"vw":4.075444},{"c":4.075,"h":4.09,"l":4.075,"n":42,"o":4.09,"t":"2026-10-15T18:00:00Z","v":4268,"vw":4.080136},{"c":4.065,"h":4.075,"l":4.065,"n":29,"o":4.075,"t":"2026-10-15T18:05:00Z","v":3541,"vw":4.070151},{"c":4.055,"h":4.065,"l":4.05,"n":71,"o":4.065,"t":"2026-10-15T18:10:00Z","v":11664,"vw":4.05752},{"c":4.035,"h":4.0588,"l":4.03,"n":106,"o":4.055,"t":"2026-10-15T18:15:00Z","v":12510,"vw":4.043024},{"c":4.035,"h":4.035,"l":4.03,"n":63,"o":4.03,"t":"2026-10-15T18:20:00Z","v":8781,"vw":4.030269},{"c":4.025,"h":4.04,"l":4.02,"n":54,"o":4.035,"t":"2026-10-15T18:25:00Z","v":6538,"vw":4.027752},{"c":4.03,"h":4.055,"l":4.02,"n":159,"o":4.02,"t":"2026-10-15T18:30:00Z","v":17735,"vw":4.037813},{"c":4.028,"h":4.03,"l":4.025,"n":51,"o":4.03,"t":"2026-10-15T18:35:00Z","v":3991,"vw":4.028606},{"c":4.025,"h":4.0311,"l":4.02,"n":79,"o":4.02,"t":"2026-10-15T18:40:00Z","v":6870,"vw":4.029184},{"c":4.04,"h":4.04,"l":4.025,"n":58,"o":4.025,"t":"2026-10-15T18:45:00Z","v":5838,"vw":4.03115},{"c":4.03,"h":4.035,"l":4.02,"n":92,"o":4.03,"t":"2026-10-15T18:50:00Z","v":11887,"vw":4.027205},{"c":4.035,"h":4.04,"l":4.0215,"n":78,"o":4.025,"t":"2026-10-15T18:55:00Z","v":5236,"vw":4.029866},{"c":4.04,"h":4.045,"l":4.035,"n":60,"o":4.04,"t":"2026-10-15T19:00:00Z","v":5642,"vw":4.038998},{"c":4.035,"h":4.035,"l":4.03,"n":26,"o":4.03,"t":"2026-10-15T19:05:00Z","v":1112,"vw":4.034444},{"c":4.035,"h":4.035,"l":4.03,"n":51,"o":4.03,"t":"2026-10-15T19:10:00Z","v":2571,"vw":4.033529},{"c":4.07,"h":4.07,"l":4.035,"n":106,"o":4.04,"t":"2026-10-15T19:15:00Z","v":7923,"vw":4.047916},{"c":4.08,"h":4.115,"l":4.07,"n":152,"o":4.07,"t":"2026-10-15T19:20:00Z","v":20476,"vw":4.098623},{"c":4.095,"h":4.1,"l":4.06,"n":204,"o":4.085,"t":"2026-10-15T19:25:00Z","v":31678,"vw":4.076869},{"c":4.09,"h":4.095,"l":4.075,"n":170,"o":4.095,"t":"2026-10-15T19:30:00Z","v":24745,"vw":4.081849},{"c":4.085,"h":4.09,"l":4.08,"n":77,"o":4.085,"t":"2026-10-15T19:35:00Z","v":6505,"vw":4.081742},{"c":4.105,"h":4.125,"l":4.08,"n":297,"o":4.08,"t":"2026-10-15T19:40:00Z","v":58384,"vw":4.105936},{"c":4.08,"h":4.105,"l":4.075,"n":95,"o":4.105,"t":"2026-10-15T19:45:00Z","v":14902,"vw":4.091458},{"c":4.075,"h":4.09,"l":4.06,"n":256,"o":4.075,"t":"2026-10-15T19:50:00Z","v":56816,"vw":4.072331},{"c":4.095,"h":4.1,"l":4.07,"n":392,"o":4.075,"t":"2026-10-15T19:55:00Z","v":47834,"vw":4.081135},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-15T20:00:00Z","v":19554,"vw":4.1},{"c":4.08,"h":4.1,"l":4.08,"n":4,"o":4.1,"t":"2026-10-16T13:30:00Z","v":657,"vw":4.095899},{"c":4.09,"h":4.09,"l":4.07,"n":26,"o":4.08,"t":"2026-10-16T13:35:00Z","v":2861,"vw":4.081108},{"c":4.07,"h":4.09,"l":4.055,"n":131,"o":4.08,"t":"2026-10-16T13:40:00Z","v":24031,"vw":4.074772},{"c":4.06,"h":4.08,"l":4.06,"n":14,"o":4.08,"t":"2026-10-16T13:45:00Z","v":2047,"vw":4.06379},{"c":4.07,"h":4.07,"l":4.07,"n":24,"o":4.07,"t":"2026-10-16T13:50:00Z","v":1684,"vw":4.07},{"c":4.065,"h":4.065,"l":4.06,"n":33,"o":4.06,"t":"2026-10-16T13:55:00Z","v":6287,"vw":4.064914},{"c":4.095,"h":4.095,"l":4.07,"n":30,"o":4.075,"t":"2026-10-16T14:00:00Z","v":1368,"vw":4.081556},{"c":4.105,"h":4.1212,"l":4.095,"n":119,"o":4.095,"t":"2026-10-16T14:05:00Z","v":16890,"vw":4.105124},{"c":4.095,"h":4.105,"l":4.095,"n":33,"o":4.105,"t":"2026-10-16T14:10:00Z","v":4367,"vw":4.100971},{"c":4.09,"h":4.105,"l":4.09,"n":33,"o":4.1,"t":"2026-10-16T14:15:00Z","v":6693,"vw":4.102328},{"c":4.105,"h":4.115,"l":4.1,"n":30,"o":4.105,"t":"2026-10-16T14:20:00Z","v":3760,"vw":4.105948},{"c":4.125,"h":4.13,"l":4.1,"n":49,"o":4.105,"t":"2026-10-16T14:25:00Z","v":5512,"vw":4.115954},{"c":4.145,"h":4.15,"l":4.125,"n":78,"o":4.125,"t":"2026-10-16T14:30:00Z","v":11658,"vw":4.138446},{"c":4.14,"h":4.145,"l":4.14,"n":18,"o":4.145,"t":"2026-10-16T14:35:00Z","v":1509,"vw":4.14378},{"c":4.135,"h":4.155,"l":4.13,"n":94,"o":4.145,"t":"2026-10-16T14:40:00Z","v":14506,"vw":4.148207},{"c":4.155,"h":4.155,"l":4.14,"n":39,"o":4.14,"t":"2026-10-16T14:45:00Z","v":4239,"vw":4.14366},{"c":4.165,"h":4.17,"l":4.155,"n":54,"o":4.155,"t":"2026-10-16T14:50:00Z","v":5092,"vw":4.158044},{"c":4.17,"h":4.18,"l":4.17,"n":63,"o":4.17,"t":"2026-10-16T14:55:00Z","v":5572,"vw":4.177984},{"c":4.16,"h":4.175,"l":4.16,"n":23,"o":4.17,"t":"2026-10-16T15:00:00Z","v":3318,"vw":4.169375},{"c":4.13,"h":4.15,"l":4.13,"n":28,"o":4.15,"t":"2026-10-16T15:05:00Z","v":2148,"vw":4.136052},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-16T15:10:00Z","v":100,"vw":4.13},{"c":4.125,"h":4.125,"l":4.125,"n":17,"o":4.125,"t":"2026-10-16T15:15:00Z","v":2700,"vw":4.125},{"c":4.105,"h":4.12,"l":4.1,"n":25,"o":4.12,"t":"2026-10-16T15:20:00Z","v":5383,"vw":4.108928},{"c":4.115,"h":4.12,"l":4.105,"n":43,"o":4.105,"t":"2026-10-16T15:25:00Z","v":7279,"vw":4.110649},{"c":4.12,"h":4.12,"l":4.11,"n":25,"o":4.115,"t":"2026-10-16T15:30:00Z","v":2621,"vw":4.116374},{"c":4.105,"h":4.12,"l":4.105,"n":28,"o":4.12,"t":"2026-10-16T15:35:00Z","v":1674,"vw":4.11448},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T15:40:00Z","v":101,"vw":4.1},{"c":4.095,"h":4.1,"l":4.095,"n":26,"o":4.1,"t":"2026-10-16T15:45:00Z","v":2329,"vw":4.098043},{"c":4.08,"h":4.095,"l":4.08,"n":50,"o":4.095,"t":"2026-10-16T15:50:00Z","v":7041,"vw":4.088736},{"c":4.098,"h":4.098,"l":4.07,"n":42,"o":4.07,"t":"2026-10-16T15:55:00Z","v":3297,"vw":4.089885},{"c":4.105,"h":4.12,"l":4.1,"n":61,"o":4.1,"t":"2026-10-16T16:00:00Z","v":6150,"vw":4.108979},{"c":4.105,"h":4.12,"l":4.105,"n":56,"o":4.105,"t":"2026-10-16T16:05:00Z","v":7140,"vw":4.112861},{"c":4.135,"h":4.14,"l":4.11,"n":40,"o":4.11,"t":"2026-10-16T16:10:00Z","v":4806,"vw":4.125045},{"c":4.135,"h":4.145,"l":4.135,"n":36,"o":4.14,"t":"2026-10-16T16:15:00Z","v":3494,"vw":4.137092},{"c":4.14,"h":4.145,"l":4.14,"n":34,"o":4.14,"t":"2026-10-16T16:20:00Z","v":3317,"vw":4.141872},{"c":4.135,"h":4.14,"l":4.135,"n":21,"o":4.14,"t":"2026-10-16T16:25:00Z","v":2887,"vw":4.139609},{"c":4.11,"h":4.13,"l":4.11,"n":67,"o":4.13,"t":"2026-10-16T16:30:00Z","v":8529,"vw":4.125522},{"c":4.115,"h":4.12,"l":4.115,"n":13,"o":4.115,"t":"2026-10-16T16:35:00Z","v":2058,"vw":4.115244},{"c":4.115,"h":4.12,"l":4.11,"n":14,"o":4.12,"t":"2026-10-16T16:40:00Z","v":1801,"vw":4.117015},{"c":4.1,"h":4.115,"l":4.1,"n":39,"o":4.115,"t":"2026-10-16T16:45:00Z","v":4072,"vw":4.104017},{"c":4.105,"h":4.105,"l":4.105,"n":22,"o":4.105,"t":"2026-10-16T16:50:00Z","v":1564,"vw":4.105},{"c":4.115,"h":4.115,"l":4.105,"n":46,"o":4.105,"t":"2026-10-16T16:55:00Z","v":3133,"vw":4.109815},{"c":4.105,"h":4.115,"l":4.105,"n":17,"o":4.115,"t":"2026-10-16T17:00:00Z","v":3376,"vw":4.110165},{"c":4.07,"h":4.1,"l":4.065,"n":99,"o":4.1,"t":"2026-10-16T17:05:00Z","v":10988,"vw":4.084526},{"c":4.075,"h":4.075,"l":4.07,"n":23,"o":4.075,"t":"2026-10-16T17:10:00Z","v":3600,"vw":4.073889},{"c":4.065,"h":4.075,"l":4.06,"n":53,"o":4.07,"t":"2026-10-16T17:15:00Z","v":7459,"vw":4.067957},{"c":4.055,"h":4.07,"l":4.055,"n":103,"o":4.065,"t":"2026-10-16T17:20:00Z","v":13014,"vw":4.062959},{"c":4.055,"h":4.055,"l":4.05,"n":41,"o":4.055,"t":"2026-10-16T17:25:00Z","v":4118,"vw":4.05137},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-16T17:30:00Z","v":295,"vw":4.05},{"c":4.055,"h":4.055,"l":4.05,"n":57,"o":4.055,"t":"2026-10-16T17:35:00Z","v":8375,"vw":4.054936},{"c":4.065,"h":4.07,"l":4.055,"n":95,"o":4.055,"t":"2026-10-16T17:40:00Z","v":13476,"vw":4.061633},{"c":4.055,"h":4.06,"l":4.05,"n":33,"o":4.06,"t":"2026-10-16T17:45:00Z","v":9343,"vw":4.059435},{"c":4.06,"h":4.06,"l":4.055,"n":46,"o":4.055,"t":"2026-10-16T17:50:00Z","v":2063,"vw":4.055701},{"c":4.045,"h":4.055,"l":4.045,"n":55,"o":4.055,"t":"2026-10-16T17:55:00Z","v":17073,"vw":4.051816},{"c":4.04,"h":4.045,"l":4.04,"n":30,"o":4.04,"t":"2026-10-16T18:00:00Z","v":3941,"vw":4.040274},{"c":4.045,"h":4.045,"l":4.045,"n":28,"o":4.045,"t":"2026-10-16T18:05:00Z","v":3272,"vw":4.045},{"c":4.045,"h":4.045,"l":4.04,"n":22,"o":4.045,"t":"2026-10-16T18:10:00Z","v":1971,"vw":4.044643},{"c":4.04,"h":4.045,"l":4.04,"n":53,"o":4.045,"t":"2026-10-16T18:15:00Z","v":8370,"vw":4.044877},{"c":4.045,"h":4.045,"l":4.04,"n":51,"o":4.04,"t":"2026-10-16T18:20:00Z","v":12754,"vw":4.040463},{"c":4.045,"h":4.05,"l":4.045,"n":25,"o":4.045,"t":"2026-10-16T18:25:00Z","v":2271,"vw":4.045476},{"c":4.045,"h":4.05,"l":4.03,"n":129,"o":4.04,"t":"2026-10-16T18:30:00Z","v":26866,"vw":4.04273},{"c":4.055,"h":4.055,"l":4.035,"n":153,"o":4.045,"t":"2026-10-16T18:35:00Z","v":36692,"vw":4.04102},{"c":4.04,"h":4.055,"l":4.04,"n":39,"o":4.055,"t":"2026-10-16T18:40:00Z","v":11141,"vw":4.049931},{"c":4.045,"h":4.05,"l":4.045,"n":59,"o":4.045,"t":"2026-10-16T18:45:00Z","v":6076,"vw":4.04509},{"c":4.04,"h":4.045,"l":4.03,"n":125,"o":4.045,"t":"2026-10-16T18:50:00Z","v":27874,"vw":4.04015},{"c":4.045,"h":4.045,"l":4.04,"n":60,"o":4.04,"t":"2026-10-16T18:55:00Z","v":5402,"vw":4.044088},{"c":4.045,"h":4.045,"l":4.04,"n":36,"o":4.045,"t":"2026-10-16T19:00:00Z","v":2143,"vw":4.042059},{"c":4.045,"h":4.045,"l":4.04,"n":48,"o":4.0401,"t":"2026-10-16T19:05:00Z","v":9783,"vw":4.04162},{"c":4.055,"h":4.055,"l":4.04,"n":157,"o":4.045,"t":"2026-10-16T19:10:00Z","v":28543,"vw":4.048231},{"c":4.05,"h":4.055,"l":4.05,"n":125,"o":4.05,"t":"2026-10-16T19:15:00Z","v":15260,"vw":4.053294},{"c":4.055,"h":4.065,"l":4.05,"n":132,"o":4.055,"t":"2026-10-16T19:20:00Z","v":26000,"vw":4.059091},{"c":4.05,"h":4.055,"l":4.05,"n":115,"o":4.05,"t":"2026-10-16T19:25:00Z","v":21024,"vw":4.052725},{"c":4.04,"h":4.055,"l":4.04,"n":150,"o":4.05,"t":"2026-10-16T19:30:00Z","v":32580,"vw":4.049246},{"c":4.04,"h":4.045,"l":4.04,"n":134,"o":4.04,"t":"2026-10-16T19:35:00Z","v":15618,"vw":4.04011},{"c":4.03,"h":4.045,"l":4.02,"n":568,"o":4.04,"t":"2026-10-16T19:40:00Z","v":100276,"vw":4.036907},{"c":4.02,"h":4.035,"l":4.02,"n":126,"o":4.03,"t":"2026-10-16T19:45:00Z","v":30759,"vw":4.03047},{"c":4.02,"h":4.025,"l":4.02,"n":168,"o":4.025,"t":"2026-10-16T19:50:00Z","v":26656,"vw":4.021777},{"c":4.04,"h":4.045,"l":4.02,"n":540,"o":4.025,"t":"2026-10-16T19:55:00Z","v":74508,"vw":4.037895},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-10-16T20:00:00Z","v":19702,"vw":4.03},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-19T13:05:00Z","v":282,"vw":4.13},{"c":4.07,"h":4.14,"l":4.04,"n":116,"o":4.04,"t":"2026-10-19T13:30:00Z","v":17491,"vw":4.086821},{"c":4.06,"h":4.075,"l":4.06,"n":18,"o":4.07,"t":"2026-10-19T13:35:00Z","v":1424,"vw":4.068682},{"c":4.07,"h":4.07,"l":4.05,"n":25,"o":4.06,"t":"2026-10-19T13:40:00Z","v":2615,"vw":4.061462},{"c":4.08,"h":4.09,"l":4.08,"n":15,"o":4.09,"t":"2026-10-19T13:45:00Z","v":2357,"vw":4.085967},{"c":4.03,"h":4.075,"l":4.01,"n":92,"o":4.07,"t":"2026-10-19T13:50:00Z","v":8148,"vw":4.048126},{"c":4.015,"h":4.035,"l":4.015,"n":87,"o":4.03,"t":"2026-10-19T13:55:00Z","v":10334,"vw":4.027356},{"c":3.975,"h":4.025,"l":3.9701,"n":213,"o":4.01,"t":"2026-10-19T14:00:00Z","v":29136,"vw":4.001268},{"c":3.9605,"h":3.98,"l":3.9605,"n":39,"o":3.975,"t":"2026-10-19T14:05:00Z","v":9506,"vw":3.966228},{"c":4,"h":4,"l":3.95,"n":208,"o":3.96,"t":"2026-10-19T14:10:00Z","v":27078,"vw":3.973427},{"c":4.005,"h":4.01,"l":4.005,"n":16,"o":4.01,"t":"2026-10-19T14:15:00Z","v":808,"vw":4.007032},{"c":4.01,"h":4.02,"l":3.995,"n":81,"o":4,"t":"2026-10-19T14:20:00Z","v":5711,"vw":4.006943},{"c":4.015,"h":4.03,"l":4.01,"n":51,"o":4.02,"t":"2026-10-19T14:25:00Z","v":3847,"vw":4.018421},{"c":4.005,"h":4.02,"l":3.9926,"n":52,"o":4.01,"t":"2026-10-19T14:30:00Z","v":3535,"vw":4.002524},{"c":3.995,"h":4,"l":3.995,"n":43,"o":4,"t":"2026-10-19T14:35:00Z","v":3622,"vw":3.9968},{"c":3.995,"h":4.005,"l":3.995,"n":76,"o":4,"t":"2026-10-19T14:40:00Z","v":7335,"vw":4.00027},{"c":3.99,"h":4,"l":3.99,"n":78,"o":4,"t":"2026-10-19T14:45:00Z","v":6962,"vw":3.99547},{"c":3.99,"h":3.99,"l":3.985,"n":54,"o":3.99,"t":"2026-10-19T14:50:00Z","v":5574,"vw":3.9896},{"c":4.01,"h":4.01,"l":3.985,"n":68,"o":3.985,"t":"2026-10-19T14:55:00Z","v":10155,"vw":3.998979},{"c":4.01,"h":4.01,"l":4.005,"n":30,"o":4.01,"t":"2026-10-19T15:00:00Z","v":2213,"vw":4.006893},{"c":4.01,"h":4.02,"l":4.005,"n":127,"o":4.01,"t":"2026-10-19T15:05:00Z","v":17517,"vw":4.011618},{"c":4.005,"h":4.015,"l":4,"n":240,"o":4.015,"t":"2026-10-19T15:10:00Z","v":16908,"vw":4.006471},{"c":4.005,"h":4.005,"l":4.005,"n":22,"o":4.005,"t":"2026-10-19T15:15:00Z","v":2998,"vw":4.005},{"c":4.01,"h":4.01,"l":4.005,"n":37,"o":4.01,"t":"2026-10-19T15:20:00Z","v":1583,"vw":4.008794},{"c":4.01,"h":4.019,"l":4.01,"n":40,"o":4.015,"t":"2026-10-19T15:25:00Z","v":3683,"vw":4.01106},{"c":4.03,"h":4.03,"l":4.02,"n":45,"o":4.02,"t":"2026-10-19T15:30:00Z","v":3350,"vw":4.024821},{"c":4.035,"h":4.04,"l":4.025,"n":77,"o":4.04,"t":"2026-10-19T15:35:00Z","v":10404,"vw":4.030401},{"c":4.06,"h":4.07,"l":4.04,"n":104,"o":4.04,"t":"2026-10-19T15:40:00Z","v":12492,"vw":4.064857},{"c":4.055,"h":4.06,"l":4.055,"n":26,"o":4.06,"t":"2026-10-19T15:45:00Z","v":3869,"vw":4.05948},{"c":4.055,"h":4.06,"l":4.055,"n":120,"o":4.06,"t":"2026-10-19T15:50:00Z","v":7402,"vw":4.05559},{"c":4.04,"h":4.06,"l":4.04,"n":108,"o":4.055,"t":"2026-10-19T15:55:00Z","v":11801,"vw":4.052809},{"c":4.025,"h":4.04,"l":4.025,"n":24,"o":4.04,"t":"2026-10-19T16:00:00Z","v":2434,"vw":4.031134},{"c":4.015,"h":4.02,"l":4.01,"n":21,"o":4.02,"t":"2026-10-19T16:05:00Z","v":1332,"vw":4.01625},{"c":4.06,"h":4.06,"l":4.015,"n":199,"o":4.015,"t":"2026-10-19T16:10:00Z","v":31214,"vw":4.044779},{"c":4.07,"h":4.07,"l":4.055,"n":103,"o":4.055,"t":"2026-10-19T16:15:00Z","v":11313,"vw":4.063607},{"c":4.085,"h":4.09,"l":4.07,"n":61,"o":4.07,"t":"2026-10-19T16:20:00Z","v":7648,"vw":4.084689},{"c":4.095,"h":4.099,"l":4.08,"n":106,"o":4.09,"t":"2026-10-19T16:25:00Z","v":8841,"vw":4.087392},{"c":4.09,"h":4.095,"l":4.07,"n":109,"o":4.095,"t":"2026-10-19T16:30:00Z","v":14927,"vw":4.085975},{"c":4.08,"h":4.085,"l":4.08,"n":39,"o":4.085,"t":"2026-10-19T16:35:00Z","v":4914,"vw":4.08437},{"c":4.085,"h":4.095,"l":4.085,"n":53,"o":4.09,"t":"2026-10-19T16:40:00Z","v":7591,"vw":4.090093},{"c":4.12,"h":4.12,"l":4.09,"n":114,"o":4.09,"t":"2026-10-19T16:45:00Z","v":18863,"vw":4.102736},{"c":4.145,"h":4.15,"l":4.1,"n":282,"o":4.115,"t":"2026-10-19T16:50:00Z","v":62633,"vw":4.128651},{"c":4.12,"h":4.145,"l":4.12,"n":108,"o":4.14,"t":"2026-10-19T16:55:00Z","v":17750,"vw":4.133714},{"c":4.125,"h":4.125,"l":4.12,"n":10,"o":4.12,"t":"2026-10-19T17:00:00Z","v":434,"vw":4.123333},{"c":4.11,"h":4.14,"l":4.1,"n":158,"o":4.125,"t":"2026-10-19T17:05:00Z","v":68645,"vw":4.120738},{"c":4.125,"h":4.125,"l":4.095,"n":155,"o":4.1,"t":"2026-10-19T17:10:00Z","v":39266,"vw":4.110302},{"c":4.11,"h":4.135,"l":4.11,"n":140,"o":4.125,"t":"2026-10-19T17:15:00Z","v":28451,"vw":4.116849},{"c":4.1,"h":4.125,"l":4.09,"n":516,"o":4.115,"t":"2026-10-19T17:20:00Z","v":116184,"vw":4.110527},{"c":4.1,"h":4.1,"l":4.1,"n":39,"o":4.1,"t":"2026-10-19T17:25:00Z","v":5465,"vw":4.1},{"c":4.08,"h":4.095,"l":4.08,"n":52,"o":4.09,"t":"2026-10-19T17:30:00Z","v":10446,"vw":4.089684},{"c":4.085,"h":4.085,"l":4.085,"n":12,"o":4.085,"t":"2026-10-19T17:35:00Z","v":1014,"vw":4.085},{"c":4.085,"h":4.09,"l":4.085,"n":13,"o":4.09,"t":"2026-10-19T17:40:00Z","v":1420,"vw":4.089583},{"c":4.075,"h":4.085,"l":4.075,"n":55,"o":4.085,"t":"2026-10-19T17:45:00Z","v":7627,"vw":4.082664},{"c":4.065,"h":4.075,"l":4.065,"n":35,"o":4.075,"t":"2026-10-19T17:50:00Z","v":8363,"vw":4.072243},{"c":4.08,"h":4.09,"l":4.055,"n":334,"o":4.065,"t":"2026-10-19T17:55:00Z","v":73531,"vw":4.06427},{"c":4.085,"h":4.085,"l":4.085,"n":3,"o":4.085,"t":"2026-10-19T18:00:00Z","v":254,"vw":4.085},{"c":4.109,"h":4.109,"l":4.09,"n":84,"o":4.09,"t":"2026-10-19T18:05:00Z","v":9697,"vw":4.094406},{"c":4.115,"h":4.12,"l":4.1,"n":79,"o":4.11,"t":"2026-10-19T18:10:00Z","v":12233,"vw":4.112714},{"c":4.165,"h":4.165,"l":4.115,"n":93,"o":4.12,"t":"2026-10-19T18:15:00Z","v":18461,"vw":4.130657},{"c":4.1604,"h":4.17,"l":4.145,"n":88,"o":4.17,"t":"2026-10-19T18:20:00Z","v":22301,"vw":4.160554},{"c":4.16,"h":4.165,"l":4.16,"n":3,"o":4.165,"t":"2026-10-19T18:25:00Z","v":424,"vw":4.163571},{"c":4.175,"h":4.175,"l":4.16,"n":56,"o":4.16,"t":"2026-10-19T18:30:00Z","v":6750,"vw":4.162948},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-19T18:35:00Z","v":200,"vw":4.175},{"c":4.18,"h":4.185,"l":4.175,"n":23,"o":4.175,"t":"2026-10-19T18:40:00Z","v":4529,"vw":4.183271},{"c":4.185,"h":4.2,"l":4.185,"n":47,"o":4.185,"t":"2026-10-19T18:45:00Z","v":4281,"vw":4.189048},{"c":4.185,"h":4.195,"l":4.185,"n":64,"o":4.19,"t":"2026-10-19T18:50:00Z","v":13065,"vw":4.189738},{"c":4.185,"h":4.19,"l":4.185,"n":8,"o":4.185,"t":"2026-10-19T18:55:00Z","v":674,"vw":4.18619},{"c":4.175,"h":4.185,"l":4.175,"n":30,"o":4.185,"t":"2026-10-19T19:00:00Z","v":3495,"vw":4.178728},{"c":4.165,"h":4.175,"l":4.165,"n":65,"o":4.17,"t":"2026-10-19T19:05:00Z","v":6582,"vw":4.169748},{"c":4.155,"h":4.16,"l":4.155,"n":26,"o":4.16,"t":"2026-10-19T19:10:00Z","v":2290,"vw":4.158556},{"c":4.16,"h":4.16,"l":4.155,"n":14,"o":4.155,"t":"2026-10-19T19:15:00Z","v":1664,"vw":4.155313},{"c":4.18,"h":4.18,"l":4.155,"n":92,"o":4.155,"t":"2026-10-19T19:20:00Z","v":12600,"vw":4.161883},{"c":4.185,"h":4.19,"l":4.185,"n":13,"o":4.189,"t":"2026-10-19T19:25:00Z","v":737,"vw":4.187118},{"c":4.195,"h":4.2,"l":4.185,"n":44,"o":4.185,"t":"2026-10-19T19:30:00Z","v":5457,"vw":4.193167},{"c":4.195,"h":4.195,"l":4.19,"n":41,"o":4.195,"t":"2026-10-19T19:35:00Z","v":3466,"vw":4.192011},{"c":4.14,"h":4.195,"l":4.14,"n":252,"o":4.19,"t":"2026-10-19T19:40:00Z","v":44377,"vw":4.163276},{"c":4.14,"h":4.15,"l":4.14,"n":103,"o":4.145,"t":"2026-10-19T19:45:00Z","v":13053,"vw":4.141314},{"c":4.12,"h":4.145,"l":4.12,"n":126,"o":4.14,"t":"2026-10-19T19:50:00Z","v":15693,"vw":4.131325},{"c":4.125,"h":4.13,"l":4.115,"n":466,"o":4.12,"t":"2026-10-19T19:55:00Z","v":45806,"vw":4.123483},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-19T20:00:00Z","v":18013,"vw":4.13},{"c":4.07,"h":4.17,"l":4.06,"n":151,"o":4.12,"t":"2026-10-20T13:30:00Z","v":22296,"vw":4.084838},{"c":4.04,"h":4.07,"l":4.02,"n":163,"o":4.07,"t":"2026-10-20T13:35:00Z","v":18027,"vw":4.047556},{"c":4.08,"h":4.08,"l":4.05,"n":42,"o":4.06,"t":"2026-10-20T13:40:00Z","v":5775,"vw":4.065993},{"c":4.045,"h":4.06,"l":4.04,"n":75,"o":4.06,"t":"2026-10-20T13:45:00Z","v":7623,"vw":4.056593},{"c":4.07,"h":4.07,"l":4.04,"n":32,"o":4.045,"t":"2026-10-20T13:50:00Z","v":3360,"vw":4.053693},{"c":4.075,"h":4.075,"l":4.07,"n":31,"o":4.07,"t":"2026-10-20T13:55:00Z","v":2714,"vw":4.072297},{"c":4.06,"h":4.075,"l":4.06,"n":33,"o":4.07,"t":"2026-10-20T14:00:00Z","v":3535,"vw":4.065703},{"c":4.065,"h":4.08,"l":4.065,"n":95,"o":4.07,"t":"2026-10-20T14:05:00Z","v":9855,"vw":4.070815},{"c":4.05,"h":4.07,"l":4.05,"n":212,"o":4.065,"t":"2026-10-20T14:10:00Z","v":22368,"vw":4.05574},{"c":4.08,"h":4.08,"l":4.055,"n":123,"o":4.055,"t":"2026-10-20T14:15:00Z","v":84675,"vw":4.05876},{"c":4.09,"h":4.105,"l":4.085,"n":60,"o":4.085,"t":"2026-10-20T14:20:00Z","v":8626,"vw":4.09035},{"c":4.1195,"h":4.1195,"l":4.085,"n":22,"o":4.09,"t":"2026-10-20T14:25:00Z","v":5701,"vw":4.10824},{"c":4.115,"h":4.14,"l":4.11,"n":109,"o":4.12,"t":"2026-10-20T14:30:00Z","v":15401,"vw":4.126355},{"c":4.11,"h":4.12,"l":4.105,"n":72,"o":4.12,"t":"2026-10-20T14:35:00Z","v":11935,"vw":4.110445},{"c":4.11,"h":4.13,"l":4.095,"n":85,"o":4.1,"t":"2026-10-20T14:40:00Z","v":7115,"vw":4.111326},{"c":4.11,"h":4.125,"l":4.105,"n":59,"o":4.11,"t":"2026-10-20T14:45:00Z","v":6661,"vw":4.113756},{"c":4.13,"h":4.14,"l":4.11,"n":59,"o":4.11,"t":"2026-10-20T14:50:00Z","v":7030,"vw":4.134397},{"c":4.13,"h":4.135,"l":4.13,"n":16,"o":4.135,"t":"2026-10-20T14:55:00Z","v":623,"vw":4.132},{"c":4.145,"h":4.145,"l":4.12,"n":121,"o":4.135,"t":"2026-10-20T15:00:00Z","v":11646,"vw":4.13669},{"c":4.145,"h":4.15,"l":4.14,"n":36,"o":4.145,"t":"2026-10-20T15:05:00Z","v":2066,"vw":4.145227},{"c":4.12,"h":4.16,"l":4.1,"n":142,"o":4.15,"t":"2026-10-20T15:10:00Z","v":25493,"vw":4.121583},{"c":4.14,"h":4.145,"l":4.125,"n":65,"o":4.125,"t":"2026-10-20T15:15:00Z","v":11395,"vw":4.137896},{"c":4.125,"h":4.135,"l":4.12,"n":36,"o":4.135,"t":"2026-10-20T15:20:00Z","v":1866,"vw":4.128154},{"c":4.125,"h":4.125,"l":4.125,"n":7,"o":4.125,"t":"2026-10-20T15:25:00Z","v":511,"vw":4.125},{"c":4.105,"h":4.125,"l":4.105,"n":49,"o":4.125,"t":"2026-10-20T15:30:00Z","v":4543,"vw":4.112413},{"c":4.095,"h":4.105,"l":4.095,"n":31,"o":4.105,"t":"2026-10-20T15:35:00Z","v":5247,"vw":4.100567},{"c":4.1,"h":4.1,"l":4.095,"n":13,"o":4.095,"t":"2026-10-20T15:40:00Z","v":1933,"vw":4.099444},{"c":4.105,"h":4.105,"l":4.105,"n":11,"o":4.105,"t":"2026-10-20T15:45:00Z","v":546,"vw":4.105},{"c":4.105,"h":4.105,"l":4.095,"n":42,"o":4.1,"t":"2026-10-20T15:50:00Z","v":4219,"vw":4.100417},{"c":4.105,"h":4.115,"l":4.105,"n":28,"o":4.11,"t":"2026-10-20T16:00:00Z","v":1685,"vw":4.110368},{"c":4.105,"h":4.11,"l":4.105,"n":14,"o":4.11,"t":"2026-10-20T16:05:00Z","v":1851,"vw":4.108846},{"c":4.115,"h":4.12,"l":4.105,"n":112,"o":4.105,"t":"2026-10-20T16:10:00Z","v":20410,"vw":4.112912},{"c":4.085,"h":4.115,"l":4.085,"n":60,"o":4.11,"t":"2026-10-20T16:15:00Z","v":5673,"vw":4.101144},{"c":4.085,"h":4.085,"l":4.085,"n":16,"o":4.085,"t":"2026-10-20T16:20:00Z","v":696,"vw":4.085},{"c":4.115,"h":4.115,"l":4.085,"n":70,"o":4.085,"t":"2026-10-20T16:25:00Z","v":12868,"vw":4.105933},{"c":4.095,"h":4.115,"l":4.095,"n":118,"o":4.115,"t":"2026-10-20T16:30:00Z","v":24380,"vw":4.106591},{"c":4.08,"h":4.1,"l":4.08,"n":42,"o":4.095,"t":"2026-10-20T16:35:00Z","v":4089,"vw":4.089288},{"c":4.07,"h":4.08,"l":4.07,"n":33,"o":4.07,"t":"2026-10-20T16:40:00Z","v":3366,"vw":4.071326},{"c":4.075,"h":4.075,"l":4.07,"n":37,"o":4.07,"t":"2026-10-20T16:45:00Z","v":2403,"vw":4.072226},{"c":4.065,"h":4.075,"l":4.06,"n":29,"o":4.075,"t":"2026-10-20T16:50:00Z","v":2357,"vw":4.068909},{"c":4.065,"h":4.065,"l":4.06,"n":44,"o":4.06,"t":"2026-10-20T16:55:00Z","v":2961,"vw":4.062367},{"c":4.075,"h":4.075,"l":4.065,"n":32,"o":4.065,"t":"2026-10-20T17:00:00Z","v":2746,"vw":4.069787},{"c":4.065,"h":4.07,"l":4.06,"n":28,"o":4.07,"t":"2026-10-20T17:05:00Z","v":4161,"vw":4.064231},{"c":4.065,"h":4.07,"l":4.06,"n":21,"o":4.068,"t":"2026-10-20T17:10:00Z","v":1645,"vw":4.066333},{"c":4.07,"h":4.07,"l":4.065,"n":16,"o":4.065,"t":"2026-10-20T17:15:00Z","v":815,"vw":4.066667},{"c":4.07,"h":4.075,"l":4.065,"n":41,"o":4.065,"t":"2026-10-20T17:20:00Z","v":4400,"vw":4.070232},{"c":4.06,"h":4.07,"l":4.06,"n":12,"o":4.07,"t":"2026-10-20T17:25:00Z","v":1421,"vw":4.065095},{"c":4.065,"h":4.065,"l":4.065,"n":11,"o":4.065,"t":"2026-10-20T17:35:00Z","v":389,"vw":4.065},{"c":4.065,"h":4.07,"l":4.065,"n":10,"o":4.065,"t":"2026-10-20T17:40:00Z","v":1317,"vw":4.06827},{"c":4.06,"h":4.065,"l":4.06,"n":9,"o":4.065,"t":"2026-10-20T17:45:00Z","v":426,"vw":4.063333},{"c":4.09,"h":4.09,"l":4.065,"n":39,"o":4.07,"t":"2026-10-20T17:50:00Z","v":5360,"vw":4.07866},{"c":4.095,"h":4.095,"l":4.09,"n":39,"o":4.09,"t":"2026-10-20T17:55:00Z","v":4623,"vw":4.091234},{"c":4.105,"h":4.115,"l":4.095,"n":55,"o":4.095,"t":"2026-10-20T18:00:00Z","v":7733,"vw":4.105518},{"c":4.135,"h":4.135,"l":4.1,"n":70,"o":4.105,"t":"2026-10-20T18:05:00Z","v":7683,"vw":4.118761},{"c":4.155,"h":4.155,"l":4.135,"n":54,"o":4.14,"t":"2026-10-20T18:10:00Z","v":9118,"vw":4.147379},{"c":4.145,"h":4.155,"l":4.14,"n":40,"o":4.15,"t":"2026-10-20T18:15:00Z","v":4163,"vw":4.149469},{"c":4.14,"h":4.145,"l":4.14,"n":25,"o":4.145,"t":"2026-10-20T18:20:00Z","v":3679,"vw":4.140821},{"c":4.145,"h":4.145,"l":4.135,"n":29,"o":4.135,"t":"2026-10-20T18:25:00Z","v":1979,"vw":4.140385},{"c":4.135,"h":4.14,"l":4.135,"n":19,"o":4.14,"t":"2026-10-20T18:30:00Z","v":2025,"vw":4.139461},{"c":4.13,"h":4.135,"l":4.13,"n":14,"o":4.13,"t":"2026-10-20T18:35:00Z","v":975,"vw":4.131111},{"c":4.125,"h":4.13,"l":4.125,"n":39,"o":4.13,"t":"2026-10-20T18:40:00Z","v":1678,"vw":4.129537},{"c":4.135,"h":4.14,"l":4.13,"n":24,"o":4.13,"t":"2026-10-20T18:45:00Z","v":2024,"vw":4.13448},{"c":4.145,"h":4.145,"l":4.14,"n":15,"o":4.14,"t":"2026-10-20T18:50:00Z","v":1422,"vw":4.140798},{"c":4.135,"h":4.14,"l":4.135,"n":22,"o":4.14,"t":"2026-10-20T18:55:00Z","v":1466,"vw":4.138913},{"c":4.135,"h":4.135,"l":4.135,"n":16,"o":4.135,"t":"2026-10-20T19:00:00Z","v":610,"vw":4.135},{"c":4.13,"h":4.135,"l":4.13,"n":53,"o":4.13,"t":"2026-10-20T19:05:00Z","v":5667,"vw":4.131221},{"c":4.13,"h":4.135,"l":4.13,"n":12,"o":4.13,"t":"2026-10-20T19:10:00Z","v":714,"vw":4.132143},{"c":4.135,"h":4.135,"l":4.125,"n":57,"o":4.13,"t":"2026-10-20T19:15:00Z","v":4748,"vw":4.130375},{"c":4.135,"h":4.135,"l":4.135,"n":18,"o":4.135,"t":"2026-10-20T19:25:00Z","v":1898,"vw":4.135},{"c":4.115,"h":4.135,"l":4.115,"n":62,"o":4.13,"t":"2026-10-20T19:30:00Z","v":20021,"vw":4.12971},{"c":4.105,"h":4.115,"l":4.105,"n":59,"o":4.115,"t":"2026-10-20T19:35:00Z","v":7240,"vw":4.110289},{"c":4.12,"h":4.12,"l":4.095,"n":78,"o":4.1,"t":"2026-10-20T19:40:00Z","v":15342,"vw":4.103936},{"c":4.105,"h":4.11,"l":4.09,"n":209,"o":4.11,"t":"2026-10-20T19:45:00Z","v":48915,"vw":4.102179},{"c":4.105,"h":4.11,"l":4.09,"n":184,"o":4.105,"t":"2026-10-20T19:50:00Z","v":34665,"vw":4.101411},{"c":4.12,"h":4.12,"l":4.095,"n":368,"o":4.1,"t":"2026-10-20T19:55:00Z","v":75897,"vw":4.103491},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-20T20:00:00Z","v":48254,"vw":4.11},{"c":4.14,"h":4.185,"l":4.11,"n":82,"o":4.11,"t":"2026-10-21T13:30:00Z","v":42337,"vw":4.160317},{"c":4.18,"h":4.18,"l":4.125,"n":46,"o":4.13,"t":"2026-10-21T13:35:00Z","v":3603,"vw":4.156429},{"c":4.12,"h":4.16,"l":4.11,"n":73,"o":4.16,"t":"2026-10-21T13:40:00Z","v":9340,"vw":4.145369},{"c":4.09,"h":4.12,"l":4.08,"n":40,"o":4.12,"t":"2026-10-21T13:45:00Z","v":4486,"vw":4.10657},{"c":4.09,"h":4.11,"l":4.09,"n":36,"o":4.1,"t":"2026-10-21T13:50:00Z","v":2572,"vw":4.103627},{"c":4.1,"h":4.105,"l":4.09,"n":32,"o":4.095,"t":"2026-10-21T13:55:00Z","v":2020,"vw":4.095},{"c":4.125,"h":4.125,"l":4.11,"n":35,"o":4.11,"t":"2026-10-21T14:00:00Z","v":2758,"vw":4.117973},{"c":4.13,"h":4.13,"l":4.125,"n":28,"o":4.125,"t":"2026-10-21T14:05:00Z","v":1989,"vw":4.129334},{"c":4.135,"h":4.135,"l":4.13,"n":21,"o":4.13,"t":"2026-10-21T14:10:00Z","v":1342,"vw":4.131887},{"c":4.14,"h":4.14,"l":4.14,"n":14,"o":4.14,"t":"2026-10-21T14:15:00Z","v":886,"vw":4.14},{"c":4.145,"h":4.145,"l":4.135,"n":11,"o":4.135,"t":"2026-10-21T14:20:00Z","v":601,"vw":4.138086},{"c":4.145,"h":4.145,"l":4.14,"n":20,"o":4.14,"t":"2026-10-21T14:25:00Z","v":1993,"vw":4.140597},{"c":4.155,"h":4.155,"l":4.135,"n":39,"o":4.14,"t":"2026-10-21T14:30:00Z","v":3973,"vw":4.146944},{"c":4.16,"h":4.165,"l":4.145,"n":40,"o":4.15,"t":"2026-10-21T14:35:00Z","v":3300,"vw":4.154049},{"c":4.15,"h":4.16,"l":4.145,"n":58,"o":4.16,"t":"2026-10-21T14:40:00Z","v":7117,"vw":4.150602},{"c":4.18,"h":4.18,"l":4.14,"n":113,"o":4.14,"t":"2026-10-21T14:45:00Z","v":41024,"vw":4.16368},{"c":4.17,"h":4.19,"l":4.16,"n":124,"o":4.175,"t":"2026-10-21T14:50:00Z","v":20811,"vw":4.181303},{"c":4.17,"h":4.175,"l":4.17,"n":34,"o":4.17,"t":"2026-10-21T14:55:00Z","v":3030,"vw":4.170677},{"c":4.175,"h":4.18,"l":4.165,"n":93,"o":4.175,"t":"2026-10-21T15:00:00Z","v":9540,"vw":4.172881},{"c":4.175,"h":4.175,"l":4.17,"n":15,"o":4.17,"t":"2026-10-21T15:05:00Z","v":1341,"vw":4.171044},{"c":4.17,"h":4.19,"l":4.165,"n":89,"o":4.18,"t":"2026-10-21T15:10:00Z","v":13756,"vw":4.178736},{"c":4.17,"h":4.17,"l":4.17,"n":21,"o":4.17,"t":"2026-10-21T15:15:00Z","v":870,"vw":4.17},{"c":4.165,"h":4.17,"l":4.165,"n":20,"o":4.165,"t":"2026-10-21T15:20:00Z","v":1827,"vw":4.168029},{"c":4.175,"h":4.175,"l":4.165,"n":33,"o":4.165,"t":"2026-10-21T15:25:00Z","v":1261,"vw":4.170382},{"c":4.17,"h":4.175,"l":4.165,"n":21,"o":4.17,"t":"2026-10-21T15:30:00Z","v":1718,"vw":4.169667},{"c":4.22,"h":4.22,"l":4.16,"n":220,"o":4.175,"t":"2026-10-21T15:35:00Z","v":44253,"vw":4.174269},{"c":4.215,"h":4.225,"l":4.195,"n":190,"o":4.215,"t":"2026-10-21T15:40:00Z","v":25510,"vw":4.208166},{"c":4.215,"h":4.22,"l":4.215,"n":13,"o":4.215,"t":"2026-10-21T15:45:00Z","v":711,"vw":4.215833},{"c":4.185,"h":4.21,"l":4.18,"n":88,"o":4.21,"t":"2026-10-21T15:50:00Z","v":10828,"vw":4.198168},{"c":4.19,"h":4.19,"l":4.19,"n":6,"o":4.19,"t":"2026-10-21T15:55:00Z","v":738,"vw":4.19},{"c":4.195,"h":4.195,"l":4.195,"n":9,"o":4.195,"t":"2026-10-21T16:00:00Z","v":744,"vw":4.195},{"c":4.19,"h":4.19,"l":4.1826,"n":23,"o":4.19,"t":"2026-10-21T16:05:00Z","v":2386,"vw":4.18893},{"c":4.205,"h":4.215,"l":4.19,"n":334,"o":4.2,"t":"2026-10-21T16:10:00Z","v":68312,"vw":4.200083},{"c":4.205,"h":4.205,"l":4.205,"n":21,"o":4.205,"t":"2026-10-21T16:15:00Z","v":4170,"vw":4.205},{"c":4.175,"h":4.205,"l":4.175,"n":80,"o":4.205,"t":"2026-10-21T16:20:00Z","v":8514,"vw":4.195339},{"c":4.185,"h":4.185,"l":4.1701,"n":20,"o":4.1701,"t":"2026-10-21T16:25:00Z","v":1423,"vw":4.177532},{"c":4.19,"h":4.19,"l":4.185,"n":18,"o":4.185,"t":"2026-10-21T16:30:00Z","v":1024,"vw":4.189},{"c":4.225,"h":4.225,"l":4.19,"n":58,"o":4.19,"t":"2026-10-21T16:35:00Z","v":5624,"vw":4.213728},{"c":4.195,"h":4.23,"l":4.195,"n":70,"o":4.23,"t":"2026-10-21T16:40:00Z","v":11759,"vw":4.211273},{"c":4.2,"h":4.2,"l":4.195,"n":10,"o":4.2,"t":"2026-10-21T16:45:00Z","v":590,"vw":4.198},{"c":4.195,"h":4.2,"l":4.19,"n":50,"o":4.1921,"t":"2026-10-21T16:50:00Z","v":7984,"vw":4.196647},{"c":4.195,"h":4.195,"l":4.195,"n":10,"o":4.195,"t":"2026-10-21T16:55:00Z","v":909,"vw":4.195},{"c":4.185,"h":4.195,"l":4.185,"n":9,"o":4.195,"t":"2026-10-21T17:00:00Z","v":715,"vw":4.188991},{"c":4.185,"h":4.185,"l":4.1801,"n":15,"o":4.185,"t":"2026-10-21T17:05:00Z","v":1992,"vw":4.181938},{"c":4.19,"h":4.19,"l":4.185,"n":8,"o":4.185,"t":"2026-10-21T17:10:00Z","v":433,"vw":4.1875},{"c":4.195,"h":4.195,"l":4.19,"n":24,"o":4.19,"t":"2026-10-21T17:15:00Z","v":1511,"vw":4.193472},{"c":4.205,"h":4.205,"l":4.195,"n":24,"o":4.195,"t":"2026-10-21T17:20:00Z","v":1175,"vw":4.200406},{"c":4.205,"h":4.23,"l":4.2,"n":162,"o":4.205,"t":"2026-10-21T17:25:00Z","v":45126,"vw":4.205808},{"c":4.22,"h":4.22,"l":4.205,"n":19,"o":4.205,"t":"2026-10-21T17:30:00Z","v":1590,"vw":4.20949},{"c":4.225,"h":4.225,"l":4.22,"n":13,"o":4.22,"t":"2026-10-21T17:35:00Z","v":1325,"vw":4.221183},{"c":4.235,"h":4.235,"l":4.2222,"n":34,"o":4.225,"t":"2026-10-21T17:40:00Z","v":5052,"vw":4.226639},{"c":4.235,"h":4.235,"l":4.235,"n":4,"o":4.235,"t":"2026-10-21T17:45:00Z","v":1430,"vw":4.235},{"c":4.235,"h":4.235,"l":4.235,"n":10,"o":4.235,"t":"2026-10-21T17:50:00Z","v":717,"vw":4.235},{"c":4.25,"h":4.25,"l":4.235,"n":37,"o":4.235,"t":"2026-10-21T17:55:00Z","v":3335,"vw":4.242054},{"c":4.245,"h":4.245,"l":4.245,"n":5,"o":4.245,"t":"2026-10-21T18:00:00Z","v":301,"vw":4.245},{"c":4.235,"h":4.245,"l":4.235,"n":25,"o":4.245,"t":"2026-10-21T18:05:00Z","v":2095,"vw":4.240526},{"c":4.235,"h":4.235,"l":4.23,"n":36,"o":4.235,"t":"2026-10-21T18:10:00Z","v":5154,"vw":4.232234},{"c":4.24,"h":4.24,"l":4.24,"n":11,"o":4.24,"t":"2026-10-21T18:15:00Z","v":701,"vw":4.24},{"c":4.195,"h":4.235,"l":4.195,"n":90,"o":4.235,"t":"2026-10-21T18:20:00Z","v":11617,"vw":4.215921},{"c":4.265,"h":4.265,"l":4.195,"n":222,"o":4.2,"t":"2026-10-21T18:25:00Z","v":68698,"vw":4.232458},{"c":4.26,"h":4.265,"l":4.26,"n":86,"o":4.265,"t":"2026-10-21T18:30:00Z","v":8279,"vw":4.262382},{"c":4.265,"h":4.265,"l":4.255,"n":67,"o":4.26,"t":"2026-10-21T18:35:00Z","v":8317,"vw":4.260197},{"c":4.325,"h":4.37,"l":4.265,"n":771,"o":4.265,"t":"2026-10-21T18:40:00Z","v":143901,"vw":4.328688},{"c":4.33,"h":4.335,"l":4.305,"n":366,"o":4.33,"t":"2026-10-21T18:45:00Z","v":71054,"vw":4.314749},{"c":4.35,"h":4.38,"l":4.335,"n":311,"o":4.335,"t":"2026-10-21T18:50:00Z","v":51804,"vw":4.354675},{"c":4.33,"h":4.345,"l":4.33,"n":160,"o":4.345,"t":"2026-10-21T18:55:00Z","v":20370,"vw":4.335272},{"c":4.315,"h":4.325,"l":4.3,"n":77,"o":4.32,"t":"2026-10-21T19:00:00Z","v":9863,"vw":4.312198},{"c":4.305,"h":4.325,"l":4.305,"n":59,"o":4.315,"t":"2026-10-21T19:05:00Z","v":8962,"vw":4.31707},{"c":4.305,"h":4.305,"l":4.285,"n":75,"o":4.3,"t":"2026-10-21T19:10:00Z","v":8399,"vw":4.292945},{"c":4.37,"h":4.375,"l":4.305,"n":126,"o":4.305,"t":"2026-10-21T19:15:00Z","v":12629,"vw":4.340674},{"c":4.38,"h":4.39,"l":4.37,"n":147,"o":4.37,"t":"2026-10-21T19:20:00Z","v":38602,"vw":4.378859},{"c":4.43,"h":4.43,"l":4.385,"n":107,"o":4.385,"t":"2026-10-21T19:25:00Z","v":14943,"vw":4.402718},{"c":4.475,"h":4.48,"l":4.435,"n":302,"o":4.435,"t":"2026-10-21T19:30:00Z","v":40568,"vw":4.460915},{"c":4.485,"h":4.4888,"l":4.4387,"n":283,"o":4.475,"t":"2026-10-21T19:35:00Z","v":54217,"vw":4.462705},{"c":4.455,"h":4.485,"l":4.435,"n":232,"o":4.485,"t":"2026-10-21T19:40:00Z","v":30224,"vw":4.461359},{"c":4.465,"h":4.47,"l":4.455,"n":80,"o":4.455,"t":"2026-10-21T19:45:00Z","v":5539,"vw":4.467588},{"c":4.475,"h":4.475,"l":4.45,"n":241,"o":4.46,"t":"2026-10-21T19:50:00Z","v":29756,"vw":4.464925},{"c":4.485,"h":4.49,"l":4.455,"n":623,"o":4.48,"t":"2026-10-21T19:55:00Z","v":90079,"vw":4.476959},{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-10-21T20:00:00Z","v":95336,"vw":4.49},{"c":4.41,"h":4.429,"l":4.36,"n":77,"o":4.39,"t":"2026-10-22T13:30:00Z","v":20574,"vw":4.411425},{"c":4.385,"h":4.41,"l":4.37,"n":83,"o":4.41,"t":"2026-10-22T13:35:00Z","v":10270,"vw":4.394031},{"c":4.4076,"h":4.4076,"l":4.35,"n":168,"o":4.385,"t":"2026-10-22T13:40:00Z","v":24704,"vw":4.365482},{"c":4.39,"h":4.43,"l":4.38,"n":595,"o":4.41,"t":"2026-10-22T13:45:00Z","v":84256,"vw":4.399217},{"c":4.41,"h":4.41,"l":4.35,"n":136,"o":4.385,"t":"2026-10-22T13:50:00Z","v":17879,"vw":4.373062},{"c":4.4,"h":4.42,"l":4.4,"n":40,"o":4.42,"t":"2026-10-22T13:55:00Z","v":2527,"vw":4.413782},{"c":4.405,"h":4.42,"l":4.395,"n":65,"o":4.4,"t":"2026-10-22T14:00:00Z","v":4562,"vw":4.413282},{"c":4.39,"h":4.405,"l":4.39,"n":126,"o":4.4,"t":"2026-10-22T14:05:00Z","v":17257,"vw":4.397049},{"c":4.36,"h":4.38,"l":4.36,"n":54,"o":4.38,"t":"2026-10-22T14:10:00Z","v":4941,"vw":4.374509},{"c":4.39,"h":4.4,"l":4.34,"n":289,"o":4.35,"t":"2026-10-22T14:15:00Z","v":46393,"vw":4.374887},{"c":4.39,"h":4.405,"l":4.385,"n":56,"o":4.395,"t":"2026-10-22T14:20:00Z","v":6151,"vw":4.392386},{"c":4.37,"h":4.385,"l":4.37,"n":27,"o":4.385,"t":"2026-10-22T14:25:00Z","v":2310,"vw":4.375625},{"c":4.4,"h":4.4,"l":4.365,"n":61,"o":4.365,"t":"2026-10-22T14:30:00Z","v":5501,"vw":4.377809},{"c":4.38,"h":4.395,"l":4.38,"n":45,"o":4.395,"t":"2026-10-22T14:35:00Z","v":2771,"vw":4.388026},{"c":4.415,"h":4.415,"l":4.39,"n":52,"o":4.39,"t":"2026-10-22T14:40:00Z","v":7423,"vw":4.400488},{"c":4.425,"h":4.425,"l":4.41,"n":68,"o":4.415,"t":"2026-10-22T14:45:00Z","v":4803,"vw":4.415748},{"c":4.445,"h":4.455,"l":4.43,"n":77,"o":4.43,"t":"2026-10-22T14:50:00Z","v":7445,"vw":4.446304},{"c":4.45,"h":4.45,"l":4.44,"n":30,"o":4.445,"t":"2026-10-22T14:55:00Z","v":1980,"vw":4.44349},{"c":4.445,"h":4.46,"l":4.445,"n":80,"o":4.45,"t":"2026-10-22T15:00:00Z","v":7600,"vw":4.453667},{"c":4.43,"h":4.445,"l":4.425,"n":66,"o":4.445,"t":"2026-10-22T15:05:00Z","v":4873,"vw":4.434295},{"c":4.425,"h":4.435,"l":4.42,"n":78,"o":4.43,"t":"2026-10-22T15:10:00Z","v":5680,"vw":4.428795},{"c":4.445,"h":4.455,"l":4.43,"n":88,"o":4.43,"t":"2026-10-22T15:15:00Z","v":8210,"vw":4.442961},{"c":4.445,"h":4.46,"l":4.44,"n":49,"o":4.45,"t":"2026-10-22T15:20:00Z","v":4977,"vw":4.450778},{"c":4.445,"h":4.445,"l":4.44,"n":44,"o":4.445,"t":"2026-10-22T15:25:00Z","v":2785,"vw":4.444118},{"c":4.455,"h":4.455,"l":4.43,"n":131,"o":4.445,"t":"2026-10-22T15:30:00Z","v":12875,"vw":4.44029},{"c":4.5,"h":4.505,"l":4.46,"n":116,"o":4.46,"t":"2026-10-22T15:35:00Z","v":20102,"vw":4.48968},{"c":4.51,"h":4.515,"l":4.495,"n":57,"o":4.5,"t":"2026-10-22T15:40:00Z","v":14284,"vw":4.508885},{"c":4.515,"h":4.53,"l":4.51,"n":94,"o":4.51,"t":"2026-10-22T15:45:00Z","v":8400,"vw":4.519007},{"c":4.545,"h":4.545,"l":4.515,"n":49,"o":4.52,"t":"2026-10-22T15:50:00Z","v":4401,"vw":4.532435},{"c":4.53,"h":4.55,"l":4.53,"n":57,"o":4.55,"t":"2026-10-22T15:55:00Z","v":7495,"vw":4.545629},{"c":4.55,"h":4.555,"l":4.54,"n":68,"o":4.54,"t":"2026-10-22T16:00:00Z","v":5533,"vw":4.544908},{"c":4.56,"h":4.565,"l":4.535,"n":187,"o":4.545,"t":"2026-10-22T16:05:00Z","v":18466,"vw":4.550402},{"c":4.565,"h":4.575,"l":4.55,"n":62,"o":4.565,"t":"2026-10-22T16:10:00Z","v":11933,"vw":4.568795},{"c":4.565,"h":4.565,"l":4.565,"n":36,"o":4.565,"t":"2026-10-22T16:15:00Z","v":4113,"vw":4.565},{"c":4.565,"h":4.57,"l":4.565,"n":59,"o":4.565,"t":"2026-10-22T16:20:00Z","v":4238,"vw":4.565482},{"c":4.565,"h":4.57,"l":4.56,"n":103,"o":4.57,"t":"2026-10-22T16:25:00Z","v":11075,"vw":4.568869},{"c":4.555,"h":4.57,"l":4.54,"n":105,"o":4.565,"t":"2026-10-22T16:30:00Z","v":11514,"vw":4.554629},{"c":4.52,"h":4.555,"l":4.51,"n":57,"o":4.55,"t":"2026-10-22T16:35:00Z","v":6841,"vw":4.534822},{"c":4.515,"h":4.525,"l":4.515,"n":23,"o":4.52,"t":"2026-10-22T16:40:00Z","v":2214,"vw":4.52},{"c":4.515,"h":4.515,"l":4.51,"n":31,"o":4.51,"t":"2026-10-22T16:45:00Z","v":2341,"vw":4.510821},{"c":4.53,"h":4.53,"l":4.515,"n":32,"o":4.515,"t":"2026-10-22T16:50:00Z","v":4286,"vw":4.520244},{"c":4.555,"h":4.555,"l":4.53,"n":77,"o":4.53,"t":"2026-10-22T16:55:00Z","v":6974,"vw":4.542475},{"c":4.545,"h":4.555,"l":4.54,"n":73,"o":4.555,"t":"2026-10-22T17:00:00Z","v":6839,"vw":4.549378},{"c":4.55,"h":4.55,"l":4.54,"n":20,"o":4.54,"t":"2026-10-22T17:05:00Z","v":1661,"vw":4.544348},{"c":4.545,"h":4.56,"l":4.545,"n":96,"o":4.55,"t":"2026-10-22T17:10:00Z","v":10926,"vw":4.55043},{"c":4.56,"h":4.565,"l":4.55,"n":60,"o":4.55,"t":"2026-10-22T17:15:00Z","v":5810,"vw":4.558077},{"c":4.565,"h":4.575,"l":4.56,"n":41,"o":4.565,"t":"2026-10-22T17:20:00Z","v":5212,"vw":4.567368},{"c":4.585,"h":4.585,"l":4.55,"n":123,"o":4.565,"t":"2026-10-22T17:25:00Z","v":27507,"vw":4.562077},{"c":4.585,"h":4.585,"l":4.575,"n":41,"o":4.58,"t":"2026-10-22T17:30:00Z","v":3616,"vw":4.578944},{"c":4.585,"h":4.585,"l":4.585,"n":27,"o":4.585,"t":"2026-10-22T17:35:00Z","v":2085,"vw":4.585},{"c":4.58,"h":4.585,"l":4.575,"n":35,"o":4.585,"t":"2026-10-22T17:40:00Z","v":3780,"vw":4.580174},{"c":4.585,"h":4.585,"l":4.58,"n":28,"o":4.5815,"t":"2026-10-22T17:45:00Z","v":3017,"vw":4.581032},{"c":4.575,"h":4.575,"l":4.57,"n":30,"o":4.57,"t":"2026-10-22T17:50:00Z","v":3804,"vw":4.571541},{"c":4.565,"h":4.57,"l":4.565,"n":29,"o":4.57,"t":"2026-10-22T17:55:00Z","v":1711,"vw":4.565967},{"c":4.605,"h":4.615,"l":4.56,"n":315,"o":4.565,"t":"2026-10-22T18:00:00Z","v":61678,"vw":4.588542},{"c":4.61,"h":4.61,"l":4.605,"n":76,"o":4.605,"t":"2026-10-22T18:05:00Z","v":5978,"vw":4.607951},{"c":4.625,"h":4.63,"l":4.62,"n":45,"o":4.62,"t":"2026-10-22T18:10:00Z","v":5818,"vw":4.62471},{"c":4.635,"h":4.64,"l":4.6201,"n":46,"o":4.625,"t":"2026-10-22T18:15:00Z","v":3755,"vw":4.631766},{"c":4.635,"h":4.64,"l":4.635,"n":10,"o":4.64,"t":"2026-10-22T18:20:00Z","v":358,"vw":4.637242},{"c":4.62,"h":4.645,"l":4.61,"n":127,"o":4.64,"t":"2026-10-22T18:25:00Z","v":14330,"vw":4.635159},{"c":4.625,"h":4.63,"l":4.605,"n":102,"o":4.615,"t":"2026-10-22T18:30:00Z","v":7784,"vw":4.621936},{"c":4.62,"h":4.62,"l":4.62,"n":22,"o":4.62,"t":"2026-10-22T18:35:00Z","v":2279,"vw":4.62},{"c":4.625,"h":4.625,"l":4.62,"n":29,"o":4.62,"t":"2026-10-22T18:40:00Z","v":2291,"vw":4.620676},{"c":4.635,"h":4.64,"l":4.6285,"n":46,"o":4.6285,"t":"2026-10-22T18:45:00Z","v":4490,"vw":4.635441},{"c":4.68,"h":4.68,"l":4.6395,"n":280,"o":4.64,"t":"2026-10-22T18:50:00Z","v":76162,"vw":4.669495},{"c":4.65,"h":4.685,"l":4.65,"n":195,"o":4.675,"t":"2026-10-22T18:55:00Z","v":27730,"vw":4.672435},{"c":4.62,"h":4.645,"l":4.615,"n":79,"o":4.645,"t":"2026-10-22T19:00:00Z","v":8394,"vw":4.632949},{"c":4.64,"h":4.645,"l":4.615,"n":135,"o":4.615,"t":"2026-10-22T19:05:00Z","v":6851,"vw":4.632386},{"c":4.625,"h":4.645,"l":4.625,"n":72,"o":4.63,"t":"2026-10-22T19:10:00Z","v":7703,"vw":4.633933},{"c":4.62,"h":4.6288,"l":4.62,"n":21,"o":4.62,"t":"2026-10-22T19:15:00Z","v":2832,"vw":4.623436},{"c":4.62,"h":4.635,"l":4.62,"n":81,"o":4.63,"t":"2026-10-22T19:20:00Z","v":11344,"vw":4.625707},{"c":4.62,"h":4.63,"l":4.62,"n":73,"o":4.62,"t":"2026-10-22T19:25:00Z","v":7849,"vw":4.622203},{"c":4.62,"h":4.65,"l":4.62,"n":202,"o":4.62,"t":"2026-10-22T19:30:00Z","v":40124,"vw":4.633165},{"c":4.575,"h":4.625,"l":4.57,"n":147,"o":4.615,"t":"2026-10-22T19:35:00Z","v":41922,"vw":4.585526},{"c":4.565,"h":4.575,"l":4.56,"n":88,"o":4.575,"t":"2026-10-22T19:40:00Z","v":6592,"vw":4.563599},{"c":4.57,"h":4.59,"l":4.56,"n":164,"o":4.565,"t":"2026-10-22T19:45:00Z","v":24428,"vw":4.578067},{"c":4.59,"h":4.59,"l":4.565,"n":197,"o":4.58,"t":"2026-10-22T19:50:00Z","v":32420,"vw":4.577875},{"c":4.595,"h":4.6,"l":4.565,"n":498,"o":4.59,"t":"2026-10-22T19:55:00Z","v":90582,"vw":4.583254},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-22T20:00:00Z","v":57380,"vw":4.59}],"history":[{"c":9.77,"h":10.02,"l":9.755,"n":3059,"o":10.02,"t":"2024-10-21T04:00:00Z","v":161375,"vw":9.854816},{"c":9.62,"h":9.74,"l":9.49,"n":3890,"o":9.74,"t":"2024-10-22T04:00:00Z","v":237314,"vw":9.610368},{"c":9.57,"h":9.746,"l":9.5,"n":4093,"o":9.59,"t":"2024-10-23T04:00:00Z","v":281894,"vw":9.592968},{"c":9.73,"h":9.755,"l":9.5,"n":3537,"o":9.59,"t":"2024-10-24T04:00:00Z","v":262838,"vw":9.632487},{"c":9.78,"h":9.84,"l":9.65,"n":3990,"o":9.73,"t":"2024-10-25T04:00:00Z","v":179702,"vw":9.783066},{"c":10.55,"h":10.695,"l":9.735,"n":9024,"o":9.8,"t":"2024-10-28T04:00:00Z","v":1420096,"vw":10.442695},{"c":10.58,"h":10.6,"l":10.28,"n":7537,"o":10.56,"t":"2024-10-29T04:00:00Z","v":661280,"vw":10.452154},{"c":10.61,"h":10.67,"l":10.51,"n":5696,"o":10.57,"t":"2024-10-30T04:00:00Z","v":588117,"vw":10.60159},{"c":10.35,"h":10.65,"l":10.21,"n":5942,"o":10.61,"t":"2024-10-31T04:00:00Z","v":476548,"vw":10.37483},{"c":10.59,"h":10.66,"l":10.24,"n":5150,"o":10.42,"t":"2024-11-01T04:00:00Z","v":496202,"vw":10.549252},{"c":10.42,"h":10.725,"l":10.37,"n":6237,"o":10.64,"t":"2024-11-04T05:00:00Z","v":305179,"vw":10.500626},{"c":10.55,"h":10.67,"l":10.355,"n":4855,"o":10.41,"t":"2024-11-05T05:00:00Z","v":454751,"vw":10.535009},{"c":11.29,"h":11.41,"l":10.795,"n":12436,"o":10.8,"t":"2024-11-06T05:00:00Z","v":1407008,"vw":11.186024},{"c":12.01,"h":12.14,"l":10.76,"n":19531,"o":10.84,"t":"2024-11-07T05:00:00Z","v":2518065,"vw":11.928934},{"c":11.61,"h":12.1,"l":11.5,"n":9752,"o":11.96,"t":"2024-11-08T05:00:00Z","v":1128850,"vw":11.84884},{"c":11.7,"h":11.98,"l":11.545,"n":7058,"o":11.61,"t":"2024-11-11T05:00:00Z","v":721575,"vw":11.766871},{"c":11.16,"h":11.62,"l":11.14,"n":8560,"o":11.62,"t":"2024-11-12T05:00:00Z","v":816166,"vw":11.243095},{"c":11,"h":11.24,"l":10.8,"n":8363,"o":11.24,"t":"2024-11-13T05:00:00Z","v":974823,"vw":10.990366},{"c":10.82,"h":11.11,"l":10.765,"n":5972,"o":11,"t":"2024-11-14T05:00:00Z","v":364115,"vw":10.84721},{"c":10.84,"h":11.01,"l":10.765,"n":4652,"o":10.84,"t":"2024-11-15T05:00:00Z","v":355582,"vw":10.836552},{"c":11.13,"h":11.21,"l":10.82,"n":5024,"o":10.89,"t":"2024-11-18T05:00:00Z","v":449049,"vw":11.041127},{"c":11.37,"h":11.38,"l":11.1,"n":5003,"o":11.11,"t":"2024-11-19T05:00:00Z","v":279152,"vw":11.258413},{"c":11.25,"h":11.69,"l":11.235,"n":7697,"o":11.37,"t":"2024-11-20T05:00:00Z","v":1030523,"vw":11.456499},{"c":11.37,"h":11.6,"l":11.2,"n":4571,"o":11.25,"t":"2024-11-21T05:00:00Z","v":343343,"vw":11.419157},{"c":11.26,"h":11.46,"l":11.2,"n":3674,"o":11.37,"t":"2024-11-22T05:00:00Z","v":214428,"vw":11.295931},{"c":11.07,"h":11.41,"l":10.95,"n":4468,"o":11.33,"t":"2024-11-25T05:00:00Z","v":350584,"vw":11.059325},{"c":10.71,"h":10.91,"l":10.34,"n":7517,"o":10.87,"t":"2024-11-26T05:00:00Z","v":825708,"vw":10.682039},{"c":10.67,"h":10.94,"l":10.65,"n":5566,"o":10.77,"t":"2024-11-27T05:00:00Z","v":344541,"vw":10.76401},{"c":10.77,"h":10.86,"l":10.64,"n":3010,"o":10.65,"t":"2024-11-29T05:00:00Z","v":205804,"vw":10.780866},{"c":10.56,"h":10.78,"l":10.54,"n":5598,"o":10.78,"t":"2024-12-02T05:00:00Z","v":296713,"vw":10.621174},{"c":10.62,"h":10.71,"l":10.52,"n":4822,"o":10.56,"t":"2024-12-03T05:00:00Z","v":316617,"vw":10.631068},{"c":10.35,"h":10.75,"l":10.33,"n":5540,"o":10.64,"t":"2024-12-04T05:00:00Z","v":504182,"vw":10.437839},{"c":10.22,"h":10.39,"l":10.16,"n":4610,"o":10.33,"t":"2024-12-05T05:00:00Z","v":408520,"vw":10.258128},{"c":10.15,"h":10.305,"l":10.07,"n":4851,"o":10.28,"t":"2024-12-06T05:00:00Z","v":459498,"vw":10.125021},{"c":10.37,"h":10.72,"l":10.29,"n":5369,"o":10.29,"t":"2024-12-09T05:00:00Z","v":444890,"vw":10.505024},{"c":10.15,"h":10.37,"l":10.1,"n":3622,"o":10.37,"t":"2024-12-10T05:00:00Z","v":199216,"vw":10.192308},{"c":10.1,"h":10.22,"l":10.07,"n":4593,"o":10.21,"t":"2024-12-11T05:00:00Z","v":274993,"vw":10.124701},{"c":9.99,"h":10.08,"l":9.97,"n":5071,"o":10.02,"t":"2024-12-12T05:00:00Z","v":396769,"vw":10.017269},{"c":10.08,"h":10.09,"l":9.85,"n":7105,"o":9.99,"t":"2024-12-13T05:00:00Z","v":579506,"vw":9.971647},{"c":9.65,"h":10.19,"l":9.62,"n":4470,"o":10.04,"t":"2024-12-16T05:00:00Z","v":387168,"vw":9.8691},{"c":9.55,"h":9.61,"l":9.36,"n":9631,"o":9.55,"t":"2024-12-17T05:00:00Z","v":999162,"vw":9.498077},{"c":9.5,"h":9.81,"l":9.47,"n":10079,"o":9.6,"t":"2024-12-18T05:00:00Z","v":921152,"vw":9.567302},{"c":9.35,"h":9.62,"l":9.35,"n":6548,"o":9.56,"t":"2024-12-19T05:00:00Z","v":496675,"vw":9.462242},{"c":9.42,"h":9.515,"l":9.22,"n":6075,"o":9.22,"t":"2024-12-20T05:00:00Z","v":797567,"vw":9.426171},{"c":9.61,"h":9.62,"l":9.36,"n":5957,"o":9.4,"t":"2024-12-23T05:00:00Z","v":625201,"vw":9.530473},{"c":9.8,"h":9.8,"l":9.57,"n":2517,"o":9.65,"t":"2024-12-24T05:00:00Z","v":124283,"vw":9.697699},{"c":9.96,"h":9.99,"l":9.71,"n":6165,"o":9.77,"t":"2024-12-26T05:00:00Z","v":305613,"vw":9.886755},{"c":9.82,"h":9.98,"l":9.73,"n":3802,"o":9.94,"t":"2024-12-27T05:00:00Z","v":325805,"vw":9.864721},{"c":9.67,"h":9.82,"l":9.6,"n":4628,"o":9.72,"t":"2024-12-30T05:00:00Z","v":262954,"vw":9.696243},{"c":9.78,"h":9.86,"l":9.675,"n":3088,"o":9.73,"t":"2024-12-31T05:00:00Z","v":262769,"vw":9.761144},{"c":9.7,"h":9.85,"l":9.62,"n":2949,"o":9.85,"t":"2025-01-02T05:00:00Z","v":297786,"vw":9.722785},{"c":8.94,"h":9.3699,"l":8.89,"n":19306,"o":9.3,"t":"2025-01-03T05:00:00Z","v":2559878,"vw":9.072295},{"c":8.82,"h":9.11,"l":8.753,"n":6367,"o":9.02,"t":"2025-01-06T05:00:00Z","v":978969,"vw":8.897979},{"c":8.61,"h":8.89,"l":8.55,"n":7379,"o":8.82,"t":"2025-01-07T05:00:00Z","v":682654,"vw":8.680963},{"c":8.33,"h":8.58,"l":8.2601,"n":7385,"o":8.55,"t":"2025-01-08T05:00:00Z","v":659956,"vw":8.357415},{"c":8.23,"h":8.29,"l":8.13,"n":7754,"o":8.26,"t":"2025-01-10T05:00:00Z","v":829534,"vw":8.201192},{"c":8.3,"h":8.71,"l":8.18,"n":12705,"o":8.23,"t":"2025-01-13T05:00:00Z","v":2008540,"vw":8.303537},{"c":8.17,"h":8.36,"l":8,"n":6095,"o":8.33,"t":"2025-01-14T05:00:00Z","v":596977,"vw":8.128201},{"c":8.4,"h":8.465,"l":8.24,"n":4648,"o":8.33,"t":"2025-01-15T05:00:00Z","v":409757,"vw":8.396209},{"c":8.25,"h":8.42,"l":8.13,"n":4730,"o":8.41,"t":"2025-01-16T05:00:00Z","v":361705,"vw":8.250168},{"c":8.32,"h":8.435,"l":8.26,"n":5051,"o":8.28,"t":"2025-01-17T05:00:00Z","v":282903,"vw":8.341351},{"c":8.46,"h":8.86,"l":8.29,"n":5761,"o":8.48,"t":"2025-01-21T05:00:00Z","v":391576,"vw":8.476598},{"c":8.5,"h":8.715,"l":8.38,"n":4393,"o":8.5,"t":"2025-01-22T05:00:00Z","v":364467,"vw":8.572096},{"c":8.63,"h":8.8,"l":8.431,"n":3543,"o":8.52,"t":"2025-01-23T05:00:00Z","v":291024,"vw":8.667055},{"c":8.85,"h":8.96,"l":8.625,"n":4307,"o":8.68,"t":"2025-01-24T05:00:00Z","v":381375,"vw":8.830971},{"c":8.61,"h":8.81,"l":8.49,"n":4283,"o":8.73,"t":"2025-01-27T05:00:00Z","v":366744,"vw":8.592637},{"c":8.46,"h":8.615,"l":8.24,"n":4902,"o":8.59,"t":"2025-01-28T05:00:00Z","v":426278,"vw":8.390941},{"c":8.55,"h":8.67,"l":8.39,"n":3822,"o":8.5,"t":"2025-01-29T05:00:00Z","v":318382,"vw":8.534037},{"c":8.65,"h":8.67,"l":8.52,"n":4478,"o":8.62,"t":"2025-01-30T05:00:00Z","v":341507,"vw":8.598104},{"c":8.16,"h":8.6799,"l":8.15,"n":7009,"o":8.66,"t":"2025-01-31T05:00:00Z","v":638419,"vw":8.295587},{"c":8.16,"h":8.27,"l":7.73,"n":5523,"o":7.74,"t":"2025-02-03T05:00:00Z","v":476630,"vw":8.102219},{"c":8.42,"h":8.53,"l":8.14,"n":4629,"o":8.19,"t":"2025-02-04T05:00:00Z","v":584027,"vw":8.435538},{"c":8.36,"h":8.45,"l":8.27,"n":4023,"o":8.41,"t":"2025-02-05T05:00:00Z","v":239364,"vw":8.381453},{"c":8.58,"h":8.62,"l":8.4,"n":4672,"o":8.44,"t":"2025-02-06T05:00:00Z","v":578331,"vw":8.503223},{"c":8.32,"h":8.62,"l":8.29,"n":4686,"o":8.42,"t":"2025-02-07T05:00:00Z","v":407773,"vw":8.354947},{"c":8.21,"h":8.37,"l":7.89,"n":7168,"o":8.12,"t":"2025-02-10T05:00:00Z","v":660025,"vw":8.202175},{"c":8.12,"h":8.32,"l":8.055,"n":5494,"o":8.22,"t":"2025-02-11T05:00:00Z","v":533073,"vw":8.149698},{"c":8.06,"h":8.2,"l":8,"n":5038,"o":8.02,"t":"2025-02-12T05:00:00Z","v":468077,"vw":8.065197},{"c":8.12,"h":8.14,"l":7.895,"n":5218,"o":8.14,"t":"2025-02-13T05:00:00Z","v":496131,"vw":8.016331},{"c":7.99,"h":8.28,"l":7.95,"n":3408,"o":8.19,"t":"2025-02-14T05:00:00Z","v":230708,"vw":8.028583},{"c":8.07,"h":8.2,"l":7.865,"n":3212,"o":8,"t":"2025-02-18T05:00:00Z","v":280397,"vw":8.056726},{"c":7.87,"h":8.2331,"l":7.86,"n":4324,"o":8.09,"t":"2025-02-19T05:00:00Z","v":344087,"vw":7.915632},{"c":7.79,"h":7.945,"l":7.76,"n":5591,"o":7.86,"t":"2025-02-20T05:00:00Z","v":591560,"vw":7.834195},{"c":7.57,"h":7.82,"l":7.52,"n":5440,"o":7.82,"t":"2025-02-21T05:00:00Z","v":585271,"vw":7.604256},{"c":7.36,"h":7.67,"l":7.35,"n":7150,"o":7.67,"t":"2025-02-24T05:00:00Z","v":774702,"vw":7.448846},{"c":7.04,"h":7.37,"l":6.915,"n":18807,"o":7.37,"t":"2025-02-25T05:00:00Z","v":3193149,"vw":7.029503},{"c":7.23,"h":7.26,"l":6.945,"n":14508,"o":7.1,"t":"2025-02-26T05:00:00Z","v":2794843,"vw":7.07805},{"c":7.03,"h":7.38,"l":6.995,"n":11282,"o":7.14,"t":"2025-02-27T05:00:00Z","v":1395466,"vw":7.10428},{"c":7.34,"h":7.35,"l":6.96,"n":8374,"o":7.01,"t":"2025-02-28T05:00:00Z","v":933894,"vw":7.213451},{"c":6.8,"h":7.5,"l":6.75,"n":10965,"o":7.4,"t":"2025-03-03T05:00:00Z","v":1272530,"vw":6.897019},{"c":6.54,"h":6.75,"l":6.45,"n":15854,"o":6.66,"t":"2025-03-04T05:00:00Z","v":1769681,"vw":6.519635},{"c":6.84,"h":6.93,"l":6.505,"n":8046,"o":6.58,"t":"2025-03-05T05:00:00Z","v":883000,"vw":6.793625},{"c":6.74,"h":6.82,"l":6.57,"n":11585,"o":6.82,"t":"2025-03-06T05:00:00Z","v":1481162,"vw":6.700966},{"c":6.38,"h":6.79,"l":6.37,"n":14770,"o":6.71,"t":"2025-03-07T05:00:00Z","v":1403365,"vw":6.491835},{"c":5.5,"h":6.31,"l":5.49,"n":24632,"o":6.29,"t":"2025-03-10T04:00:00Z","v":4080974,"vw":5.726243},{"c":5.81,"h":5.85,"l":5.195,"n":18033,"o":5.53,"t":"2025-03-11T04:00:00Z","v":2783623,"vw":5.504285},{"c":5.82,"h":6.14,"l":5.8,"n":17143,"o":5.89,"t":"2025-03-12T04:00:00Z","v":2532564,"vw":5.979394},{"c":6.24,"h":6.29,"l":5.5401,"n":19995,"o":5.805,"t":"2025-03-13T04:00:00Z","v":3735355,"vw":6.089191},{"c":6.55,"h":6.74,"l":6.39,"n":14398,"o":6.39,"t":"2025-03-14T04:00:00Z","v":2182652,"vw":6.584913},{"c":6.33,"h":6.67,"l":6.2,"n":9584,"o":6.53,"t":"2025-03-17T04:00:00Z","v":917326,"vw":6.320914},{"c":6.35,"h":6.42,"l":6.205,"n":5119,"o":6.34,"t":"2025-03-18T04:00:00Z","v":554582,"vw":6.32921},{"c":6.51,"h":6.6,"l":6.35,"n":6515,"o":6.38,"t":"2025-03-19T04:00:00Z","v":672528,"vw":6.524658},{"c":6.31,"h":6.55,"l":6.29,"n":7281,"o":6.45,"t":"2025-03-20T04:00:00Z","v":514284,"vw":6.379253},{"c":6.15,"h":6.2,"l":6.02,"n":7518,"o":6.16,"t":"2025-03-21T04:00:00Z","v":1286443,"vw":6.140511},{"c":6.22,"h":6.36,"l":6.21,"n":7401,"o":6.25,"t":"2025-03-24T04:00:00Z","v":642971,"vw":6.296727},{"c":6.14,"h":6.295,"l":6.13,"n":4894,"o":6.23,"t":"2025-03-25T04:00:00Z","v":478504,"vw":6.179454},{"c":5.94,"h":6.22,"l":5.91,"n":7455,"o":6.16,"t":"2025-03-26T04:00:00Z","v":613488,"vw":5.963188},{"c":5.79,"h":5.92,"l":5.75,"n":8264,"o":5.92,"t":"2025-03-27T04:00:00Z","v":692564,"vw":5.798439},{"c":5.71,"h":5.855,"l":5.67,"n":9747,"o":5.77,"t":"2025-03-28T04:00:00Z","v":808425,"vw":5.746027},{"c":5.42,"h":5.65,"l":5.38,"n":10380,"o":5.59,"t":"2025-03-31T04:00:00Z","v":1044011,"vw":5.457818},{"c":5.44,"h":5.55,"l":5.25,"n":7263,"o":5.41,"t":"2025-04-01T04:00:00Z","v":762041,"vw":5.377347},{"c":5.63,"h":5.66,"l":5.31,"n":8564,"o":5.35,"t":"2025-04-02T04:00:00Z","v":1016537,"vw":5.503576},{"c":5.11,"h":5.55,"l":5.06,"n":11945,"o":5.37,"t":"2025-04-03T04:00:00Z","v":1221779,"vw":5.271808},{"c":4.68,"h":4.94,"l":4.515,"n":12991,"o":4.84,"t":"2025-04-04T04:00:00Z","v":1935124,"vw":4.660599},{"c":4.75,"h":4.96,"l":4.38,"n":17757,"o":4.5,"t":"2025-04-07T04:00:00Z","v":2874215,"vw":4.696412},{"c":4.33,"h":4.99,"l":4.255,"n":17675,"o":4.99,"t":"2025-04-08T04:00:00Z","v":1961952,"vw":4.463944},{"c":4.91,"h":4.96,"l":4.17,"n":11099,"o":4.31,"t":"2025-04-09T04:00:00Z","v":1486053,"vw":4.703012},{"c":4.6,"h":4.87,"l":4.4,"n":7562,"o":4.87,"t":"2025-04-10T04:00:00Z","v":851559,"vw":4.549984},{"c":4.65,"h":4.76,"l":4.52,"n":5941,"o":4.62,"t":"2025-04-11T04:00:00Z","v":543821,"vw":4.646945},{"c":4.59,"h":4.84,"l":4.55,"n":6262,"o":4.72,"t":"2025-04-14T04:00:00Z","v":771219,"vw":4.610744},{"c":4.55,"h":4.73,"l":4.54,"n":4753,"o":4.59,"t":"2025-04-15T04:00:00Z","v":531523,"vw":4.596363},{"c":4.71,"h":4.7375,"l":4.51,"n":5484,"o":4.51,"t":"2025-04-16T04:00:00Z","v":740641,"vw":4.638796},{"c":4.8,"h":4.89,"l":4.75,"n":5534,"o":4.87,"t":"2025-04-17T04:00:00Z","v":661052,"vw":4.821506},{"c":4.85,"h":4.875,"l":4.645,"n":7103,"o":4.75,"t":"2025-04-21T04:00:00Z","v":906336,"vw":4.768956},{"c":4.85,"h":5.095,"l":4.83,"n":6298,"o":4.87,"t":"2025-04-22T04:00:00Z","v":751783,"vw":4.934406},{"c":4.93,"h":5.15,"l":4.89,"n":7938,"o":5.04,"t":"2025-04-23T04:00:00Z","v":987428,"vw":4.998644},{"c":5.25,"h":5.34,"l":4.95,"n":9026,"o":4.95,"t":"2025-04-24T04:00:00Z","v":1216472,"vw":5.225762},{"c":5.13,"h":5.56,"l":5.0408,"n":8792,"o":5.32,"t":"2025-04-25T04:00:00Z","v":1122012,"vw":5.119313},{"c":5.11,"h":5.31,"l":5.06,"n":8309,"o":5.12,"t":"2025-04-28T04:00:00Z","v":965708,"vw":5.114945},{"c":5.07,"h":5.16,"l":5.04,"n":9569,"o":5.08,"t":"2025-04-29T04:00:00Z","v":1522921,"vw":5.083125},{"c":5.115,"h":5.2,"l":4.27,"n":10948,"o":4.42,"t":"2025-04-30T04:00:00Z","v":1420868,"vw":4.988438},{"c":5.34,"h":5.415,"l":5.07,"n":6401,"o":5.09,"t":"2025-05-01T04:00:00Z","v":1136553,"vw":5.328011},{"c":5.76,"h":5.815,"l":5.46,"n":8496,"o":5.53,"t":"2025-05-02T04:00:00Z","v":816933,"vw":5.711537},{"c":5.64,"h":5.78,"l":5.57,"n":7994,"o":5.73,"t":"2025-05-05T04:00:00Z","v":914139,"vw":5.634302},{"c":5.46,"h":5.61,"l":5.41,"n":6365,"o":5.6,"t":"2025-05-06T04:00:00Z","v":851428,"vw":5.503031},{"c":5.27,"h":5.47,"l":5.235,"n":4854,"o":5.47,"t":"2025-05-07T04:00:00Z","v":426358,"vw":5.312211},{"c":5.81,"h":5.865,"l":5.28,"n":11832,"o":5.32,"t":"2025-05-08T04:00:00Z","v":1326801,"vw":5.705044},{"c":5.98,"h":6.04,"l":5.74,"n":8837,"o":5.83,"t":"2025-05-09T04:00:00Z","v":767846,"vw":5.933219},{"c":6.26,"h":6.39,"l":6.06,"n":9854,"o":6.27,"t":"2025-05-12T04:00:00Z","v":1011217,"vw":6.192095},{"c":6.04,"h":6.28,"l":6.04,"n":8663,"o":6.21,"t":"2025-05-13T04:00:00Z","v":960598,"vw":6.124744},{"c":5.82,"h":6.04,"l":5.755,"n":4616,"o":6.01,"t":"2025-05-14T04:00:00Z","v":478164,"vw":5.843666},{"c":5.75,"h":5.8,"l":5.6451,"n":4289,"o":5.76,"t":"2025-05-15T04:00:00Z","v":427269,"vw":5.738538},{"c":5.75,"h":5.835,"l":5.575,"n":5068,"o":5.76,"t":"2025-05-16T04:00:00Z","v":549641,"vw":5.727677},{"c":5.75,"h":5.84,"l":5.62,"n":6469,"o":5.66,"t":"2025-05-19T04:00:00Z","v":601773,"vw":5.765222},{"c":5.59,"h":5.77,"l":5.565,"n":4785,"o":5.77,"t":"2025-05-20T04:00:00Z","v":454277,"vw":5.622708},{"c":5.47,"h":5.615,"l":5.42,"n":5199,"o":5.54,"t":"2025-05-21T04:00:00Z","v":389142,"vw":5.522497},{"c":5.37,"h":5.455,"l":5.31,"n":5371,"o":5.44,"t":"2025-05-22T04:00:00Z","v":569790,"vw":5.37946},{"c":5.4,"h":5.425,"l":5.28,"n":4743,"o":5.29,"t":"2025-05-23T04:00:00Z","v":481439,"vw":5.390516},{"c":5.51,"h":5.55,"l":5.39,"n":4301,"o":5.49,"t":"2025-05-27T04:00:00Z","v":335430,"vw":5.49281},{"c":5.34,"h":5.54,"l":5.33,"n":5600,"o":5.51,"t":"2025-05-28T04:00:00Z","v":549776,"vw":5.411046},{"c":5.43,"h":5.625,"l":5.35,"n":6849,"o":5.55,"t":"2025-05-29T04:00:00Z","v":735785,"vw":5.444474},{"c":5.27,"h":5.4,"l":5.18,"n":4646,"o":5.4,"t":"2025-05-30T04:00:00Z","v":555264,"vw":5.261244},{"c":4.94,"h":5.01,"l":4.71,"n":13845,"o":4.76,"t":"2025-06-02T04:00:00Z","v":2130725,"vw":4.904391},{"c":5.11,"h":5.135,"l":4.84,"n":11922,"o":4.99,"t":"2025-06-03T04:00:00Z","v":1407801,"vw":5.042967},{"c":5.31,"h":5.37,"l":5.06,"n":8826,"o":5.12,"t":"2025-06-04T04:00:00Z","v":968048,"vw":5.234271},{"c":5.3,"h":5.64,"l":5.28,"n":10278,"o":5.34,"t":"2025-06-05T04:00:00Z","v":1282387,"vw":5.408837},{"c":5.88,"h":5.915,"l":5.35,"n":12427,"o":5.37,"t":"2025-06-06T04:00:00Z","v":1681633,"vw":5.718074},{"c":5.86,"h":6.13,"l":5.8,"n":12952,"o":5.97,"t":"2025-06-09T04:00:00Z","v":1623377,"vw":5.934457},{"c":6.09,"h":6.135,"l":5.855,"n":7920,"o":5.88,"t":"2025-06-10T04:00:00Z","v":924822,"vw":6.03996},{"c":6.34,"h":6.52,"l":6.11,"n":15241,"o":6.11,"t":"2025-06-11T04:00:00Z","v":2138949,"vw":6.350171},{"c":6.22,"h":6.3,"l":6.06,"n":10831,"o":6.22,"t":"2025-06-12T04:00:00Z","v":1375972,"vw":6.20688},{"c":6.15,"h":6.36,"l":5.975,"n":8329,"o":6.12,"t":"2025-06-13T04:00:00Z","v":1035420,"vw":6.175273},{"c":6.55,"h":6.71,"l":6.14,"n":13582,"o":6.22,"t":"2025-06-16T04:00:00Z","v":1718058,"vw":6.540919},{"c":6.8,"h":6.84,"l":6.405,"n":13629,"o":6.46,"t":"2025-06-17T04:00:00Z","v":1510241,"vw":6.736313},{"c":6.66,"h":6.9891,"l":6.645,"n":11890,"o":6.8,"t":"2025-06-18T04:00:00Z","v":1263283,"vw":6.742483},{"c":6.8,"h":6.94,"l":6.64,"n":14621,"o":6.71,"t":"2025-06-20T04:00:00Z","v":2067522,"vw":6.827454},{"c":6.87,"h":7.005,"l":6.625,"n":11943,"o":6.74,"t":"2025-06-23T04:00:00Z","v":1153132,"vw":6.837855},{"c":6.89,"h":7.03,"l":6.885,"n":13219,"o":6.94,"t":"2025-06-24T04:00:00Z","v":1053508,"vw":6.929176},{"c":6.69,"h":7.01,"l":6.68,"n":8225,"o":6.91,"t":"2025-06-25T04:00:00Z","v":725031,"vw":6.766403},{"c":6.88,"h":7.01,"l":6.74,"n":10264,"o":6.76,"t":"2025-06-26T04:00:00Z","v":1053059,"vw":6.898235},{"c":6.67,"h":6.91,"l":6.39,"n":19177,"o":6.85,"t":"2025-06-27T04:00:00Z","v":2258032,"vw":6.630522},{"c":6.89,"h":6.98,"l":6.52,"n":8321,"o":6.71,"t":"2025-06-30T04:00:00Z","v":1025502,"vw":6.856801},{"c":6.91,"h":6.985,"l":6.71,"n":4000,"o":6.87,"t":"2025-07-01T04:00:00Z","v":284222,"vw":6.87626},{"c":7.11,"h":7.245,"l":6.95,"n":7787,"o":6.97,"t":"2025-07-02T04:00:00Z","v":720955,"vw":7.114374},{"c":7.09,"h":7.17,"l":6.97,"n":4436,"o":7.17,"t":"2025-07-03T04:00:00Z","v":303199,"vw":7.036721},{"c":6.99,"h":7.0284,"l":6.85,"n":7042,"o":6.96,"t":"2025-07-07T04:00:00Z","v":815281,"vw":6.971251},{"c":7.01,"h":7.11,"l":6.99,"n":7988,"o":7.03,"t":"2025-07-08T04:00:00Z","v":733198,"vw":7.04736},{"c":6.94,"h":7.07,"l":6.88,"n":4951,"o":7.05,"t":"2025-07-09T04:00:00Z","v":421869,"vw":6.960933},{"c":6.99,"h":7.14,"l":6.965,"n":6217,"o":6.97,"t":"2025-07-10T04:00:00Z","v":539627,"vw":7.046237},{"c":6.98,"h":7,"l":6.78,"n":6364,"o":6.91,"t":"2025-07-11T04:00:00Z","v":513604,"vw":6.900145},{"c":6.7,"h":6.98,"l":6.69,"n":5899,"o":6.98,"t":"2025-07-14T04:00:00Z","v":516575,"vw":6.765866},{"c":6.63,"h":6.835,"l":6.62,"n":5931,"o":6.73,"t":"2025-07-15T04:00:00Z","v":556900,"vw":6.696186},{"c":6.96,"h":7.03,"l":6.59,"n":11514,"o":6.59,"t":"2025-07-16T04:00:00Z","v":1269787,"vw":6.856228},{"c":6.9,"h":7.03,"l":6.72,"n":12113,"o":7.03,"t":"2025-07-17T04:00:00Z","v":1179676,"vw":6.876607},{"c":7.02,"h":7.24,"l":6.92,"n":8235,"o":6.95,"t":"2025-07-18T04:00:00Z","v":857884,"vw":7.067862},{"c":6.93,"h":7.19,"l":6.9,"n":6158,"o":7.08,"t":"2025-07-21T04:00:00Z","v":573722,"vw":7.036035},{"c":6.92,"h":7.07,"l":6.875,"n":6081,"o":6.94,"t":"2025-07-22T04:00:00Z","v":471049,"vw":6.929797},{"c":6.77,"h":6.97,"l":6.63,"n":10935,"o":6.95,"t":"2025-07-23T04:00:00Z","v":1131911,"vw":6.743512},{"c":6.015,"h":6.72,"l":5.97,"n":15727,"o":6.72,"t":"2025-07-24T04:00:00Z","v":1749435,"vw":6.186412},{"c":6.23,"h":6.23,"l":5.91,"n":12304,"o":5.99,"t":"2025-07-25T04:00:00Z","v":1104210,"vw":6.128865},{"c":6.12,"h":6.32,"l":6.03,"n":8269,"o":6.19,"t":"2025-07-28T04:00:00Z","v":773876,"vw":6.099453},{"c":5.85,"h":6.18,"l":5.815,"n":14267,"o":6.15,"t":"2025-07-29T04:00:00Z","v":1337518,"vw":5.900833},{"c":5.64,"h":5.68,"l":5.05,"n":24216,"o":5.25,"t":"2025-07-30T04:00:00Z","v":2883745,"vw":5.472795},{"c":5.35,"h":5.56,"l":5.3,"n":15223,"o":5.54,"t":"2025-07-31T04:00:00Z","v":1626686,"vw":5.39411},{"c":5.14,"h":5.24,"l":5.075,"n":14752,"o":5.2,"t":"2025-08-01T04:00:00Z","v":1547548,"vw":5.139655},{"c":5.01,"h":5.18,"l":5,"n":8560,"o":5.18,"t":"2025-08-04T04:00:00Z","v":760347,"vw":5.05213},{"c":4.96,"h":5.15,"l":4.94,"n":7663,"o":5.12,"t":"2025-08-05T04:00:00Z","v":645747,"vw":4.981496},{"c":4.8,"h":5.005,"l":4.77,"n":11841,"o":4.96,"t":"2025-08-06T04:00:00Z","v":1039650,"vw":4.842078},{"c":4.72,"h":4.87,"l":4.66,"n":9666,"o":4.87,"t":"2025-08-07T04:00:00Z","v":830581,"vw":4.712262},{"c":4.54,"h":4.76,"l":4.53,"n":11782,"o":4.76,"t":"2025-08-08T04:00:00Z","v":1247404,"vw":4.609756},{"c":4.37,"h":4.57,"l":4.3,"n":14360,"o":4.53,"t":"2025-08-11T04:00:00Z","v":1461961,"vw":4.396468},{"c":4.6,"h":4.62,"l":4.37,"n":8301,"o":4.37,"t":"2025-08-12T04:00:00Z","v":1277370,"vw":4.532749},{"c":4.7,"h":4.72,"l":4.605,"n":8646,"o":4.61,"t":"2025-08-13T04:00:00Z","v":1032219,"vw":4.682155},{"c":4.67,"h":4.72,"l":4.5615,"n":9757,"o":4.62,"t":"2025-08-14T04:00:00Z","v":1375694,"vw":4.648336},{"c":4.55,"h":4.73,"l":4.55,"n":7853,"o":4.7,"t":"2025-08-15T04:00:00Z","v":691255,"vw":4.60183},{"c":4.53,"h":4.64,"l":4.48,"n":7202,"o":4.56,"t":"2025-08-18T04:00:00Z","v":916823,"vw":4.553217},{"c":4.41,"h":4.55,"l":4.4,"n":7225,"o":4.52,"t":"2025-08-19T04:00:00Z","v":834944,"vw":4.447526},{"c":4.36,"h":4.47,"l":4.34,"n":8275,"o":4.41,"t":"2025-08-20T04:00:00Z","v":1571244,"vw":4.382982},{"c":4.58,"h":4.62,"l":4.31,"n":8542,"o":4.33,"t":"2025-08-21T04:00:00Z","v":1132628,"vw":4.534106},{"c":4.93,"h":4.965,"l":4.51,"n":11223,"o":4.58,"t":"2025-08-22T04:00:00Z","v":1399650,"vw":4.877502},{"c":5.05,"h":5.1488,"l":4.89,"n":10914,"o":4.92,"t":"2025-08-25T04:00:00Z","v":1318092,"vw":5.064725},{"c":4.96,"h":5.17,"l":4.9328,"n":10030,"o":5.06,"t":"2025-08-26T04:00:00Z","v":1015759,"vw":5.006425},{"c":4.93,"h":4.96,"l":4.83,"n":8369,"o":4.95,"t":"2025-08-27T04:00:00Z","v":975157,"vw":4.894335},{"c":5.08,"h":5.11,"l":4.855,"n":7455,"o":4.97,"t":"2025-08-28T04:00:00Z","v":804806,"vw":4.988396},{"c":4.87,"h":5.1,"l":4.84,"n":8787,"o":5.1,"t":"2025-08-29T04:00:00Z","v":1008848,"vw":4.933409},{"c":4.83,"h":4.8877,"l":4.64,"n":6593,"o":4.8,"t":"2025-09-02T04:00:00Z","v":749854,"vw":4.776164},{"c":4.8,"h":4.87,"l":4.695,"n":7723,"o":4.8,"t":"2025-09-03T04:00:00Z","v":800645,"vw":4.783731},{"c":4.98,"h":5.025,"l":4.66,"n":11690,"o":4.79,"t":"2025-09-04T04:00:00Z","v":1404263,"vw":4.885595},{"c":5.13,"h":5.21,"l":4.98,"n":12728,"o":5.03,"t":"2025-09-05T04:00:00Z","v":1441835,"vw":5.120277},{"c":4.98,"h":5.17,"l":4.94,"n":7282,"o":5.17,"t":"2025-09-08T04:00:00Z","v":724651,"vw":4.987647},{"c":4.68,"h":5.08,"l":4.65,"n":9684,"o":4.97,"t":"2025-09-09T04:00:00Z","v":1155040,"vw":4.77818},{"c":4.65,"h":4.81,"l":4.64,"n":10382,"o":4.7,"t":"2025-09-10T04:00:00Z","v":1224689,"vw":4.712948},{"c":4.61,"h":4.76,"l":4.545,"n":8157,"o":4.63,"t":"2025-09-11T04:00:00Z","v":1051590,"vw":4.616552},{"c":4.55,"h":4.64,"l":4.53,"n":7647,"o":4.62,"t":"2025-09-12T04:00:00Z","v":1241320,"vw":4.574629},{"c":4.57,"h":4.685,"l":4.54,"n":8472,"o":4.58,"t":"2025-09-15T04:00:00Z","v":1101875,"vw":4.587824},{"c":4.7,"h":4.755,"l":4.56,"n":10693,"o":4.56,"t":"2025-09-16T04:00:00Z","v":1549314,"vw":4.650899},{"c":4.59,"h":4.835,"l":4.58,"n":8205,"o":4.74,"t":"2025-09-17T04:00:00Z","v":996802,"vw":4.68368},{"c":4.52,"h":4.689,"l":4.48,"n":6964,"o":4.65,"t":"2025-09-18T04:00:00Z","v":777384,"vw":4.545209},{"c":4.39,"h":4.585,"l":4.38,"n":7344,"o":4.53,"t":"2025-09-19T04:00:00Z","v":1906844,"vw":4.410143},{"c":4.18,"h":4.45,"l":4.165,"n":9665,"o":4.35,"t":"2025-09-22T04:00:00Z","v":1723741,"vw":4.24806},{"c":4.16,"h":4.36,"l":4.13,"n":11143,"o":4.2,"t":"2025-09-23T04:00:00Z","v":1763204,"vw":4.218458},{"c":4.16,"h":4.285,"l":4.14,"n":8775,"o":4.18,"t":"2025-09-24T04:00:00Z","v":1331585,"vw":4.198222},{"c":3.99,"h":4.16,"l":3.97,"n":8470,"o":4.16,"t":"2025-09-25T04:00:00Z","v":1203582,"vw":4.038369},{"c":3.95,"h":4.03,"l":3.915,"n":9011,"o":3.98,"t":"2025-09-26T04:00:00Z","v":1210034,"vw":3.961546},{"c":4.09,"h":4.55,"l":4.07,"n":16644,"o":4.19,"t":"2025-09-29T04:00:00Z","v":2596977,"vw":4.241992},{"c":3.555,"h":4.06,"l":3.425,"n":18605,"o":4.05,"t":"2025-09-30T04:00:00Z","v":3234670,"vw":3.627567},{"c":3.4,"h":3.67,"l":3.38,"n":11941,"o":3.57,"t":"2025-10-01T04:00:00Z","v":2261729,"vw":3.478432},{"c":3.19,"h":3.325,"l":3.02,"n":17326,"o":3.27,"t":"2025-10-02T04:00:00Z","v":3226109,"vw":3.156932},{"c":3.31,"h":3.41,"l":3.21,"n":11905,"o":3.21,"t":"2025-10-03T04:00:00Z","v":2234177,"vw":3.321743},{"c":3.57,"h":3.59,"l":3.28,"n":21545,"o":3.35,"t":"2025-10-06T04:00:00Z","v":4673012,"vw":3.478916},{"c":3.67,"h":3.92,"l":3.49,"n":27605,"o":3.65,"t":"2025-10-07T04:00:00Z","v":6396420,"vw":3.714647},{"c":3.69,"h":3.7587,"l":3.49,"n":10048,"o":3.72,"t":"2025-10-08T04:00:00Z","v":3068689,"vw":3.651931},{"c":3.79,"h":3.88,"l":3.705,"n":11570,"o":3.72,"t":"2025-10-09T04:00:00Z","v":1983904,"vw":3.796136},{"c":3.53,"h":3.9,"l":3.52,"n":14918,"o":3.81,"t":"2025-10-10T04:00:00Z","v":3292731,"vw":3.711617},{"c":3.78,"h":3.875,"l":3.6,"n":9685,"o":3.6,"t":"2025-10-13T04:00:00Z","v":1603900,"vw":3.777176},{"c":4.03,"h":4.06,"l":3.5801,"n":13191,"o":3.71,"t":"2025-10-14T04:00:00Z","v":2362777,"vw":3.939761},{"c":4.41,"h":4.455,"l":4.01,"n":16523,"o":4.05,"t":"2025-10-15T04:00:00Z","v":4202195,"vw":4.330328},{"c":3.895,"h":4.44,"l":3.89,"n":12501,"o":4.42,"t":"2025-10-16T04:00:00Z","v":2343902,"vw":4.016972},{"c":3.79,"h":3.915,"l":3.71,"n":11134,"o":3.89,"t":"2025-10-17T04:00:00Z","v":1835847,"vw":3.777838},{"c":3.99,"h":4,"l":3.74,"n":13127,"o":3.87,"t":"2025-10-20T04:00:00Z","v":2526827,"vw":3.902609},{"c":4.46,"h":4.51,"l":3.97,"n":22261,"o":4.1,"t":"2025-10-21T04:00:00Z","v":5224075,"vw":4.344964},{"c":4.48,"h":4.575,"l":4.34,"n":12840,"o":4.41,"t":"2025-10-22T04:00:00Z","v":2243199,"vw":4.451979},{"c":4.63,"h":4.705,"l":4.5,"n":10039,"o":4.55,"t":"2025-10-23T04:00:00Z","v":1641129,"vw":4.619553},{"c":4.5,"h":4.59,"l":4.1,"n":14289,"o":4.1,"t":"2025-10-24T04:00:00Z","v":2411032,"vw":4.384979},{"c":4.31,"h":4.56,"l":4.29,"n":11115,"o":4.53,"t":"2025-10-27T04:00:00Z","v":1294933,"vw":4.365103},{"c":4.26,"h":4.38,"l":4.22,"n":9737,"o":4.28,"t":"2025-10-28T04:00:00Z","v":1130613,"vw":4.291289},{"c":4.25,"h":4.36,"l":4.185,"n":11573,"o":4.26,"t":"2025-10-29T04:00:00Z","v":1846909,"vw":4.258056},{"c":3.99,"h":4.3,"l":3.565,"n":24630,"o":4.04,"t":"2025-10-30T04:00:00Z","v":4940038,"vw":3.983909},{"c":4.17,"h":4.225,"l":3.948,"n":13131,"o":4,"t":"2025-10-31T04:00:00Z","v":2484468,"vw":4.087174},{"c":4.21,"h":4.265,"l":3.984,"n":9312,"o":4.14,"t":"2025-11-03T05:00:00Z","v":1354340,"vw":4.193201},{"c":4.13,"h":4.24,"l":4.02,"n":10228,"o":4.13,"t":"2025-11-04T05:00:00Z","v":1586409,"vw":4.114355},{"c":3.98,"h":4.22,"l":3.91,"n":15632,"o":4.18,"t":"2025-11-05T05:00:00Z","v":1886345,"vw":4.01119},{"c":3.66,"h":3.995,"l":3.66,"n":11572,"o":3.99,"t":"2025-11-06T05:00:00Z","v":2360686,"vw":3.722146},{"c":3.86,"h":3.97,"l":3.52,"n":11444,"o":3.66,"t":"2025-11-07T05:00:00Z","v":2069964,"vw":3.738972},{"c":3.8,"h":3.94,"l":3.72,"n":6662,"o":3.94,"t":"2025-11-10T05:00:00Z","v":952617,"vw":3.778864},{"c":3.73,"h":3.775,"l":3.68,"n":7990,"o":3.77,"t":"2025-11-11T05:00:00Z","v":1133327,"vw":3.732283},{"c":3.92,"h":3.93,"l":3.75,"n":6355,"o":3.75,"t":"2025-11-12T05:00:00Z","v":820125,"vw":3.892647},{"c":3.74,"h":3.895,"l":3.72,"n":9929,"o":3.89,"t":"2025-11-13T05:00:00Z","v":1338147,"vw":3.782091},{"c":3.58,"h":3.665,"l":3.55,"n":7788,"o":3.66,"t":"2025-11-14T05:00:00Z","v":1680009,"vw":3.602877},{"c":3.49,"h":3.66,"l":3.48,"n":7245,"o":3.58,"t":"2025-11-17T05:00:00Z","v":1149817,"vw":3.560083},{"c":3.55,"h":3.58,"l":3.32,"n":10376,"o":3.45,"t":"2025-11-18T05:00:00Z","v":1516470,"vw":3.460895},{"c":3.43,"h":3.67,"l":3.355,"n":7902,"o":3.6,"t":"2025-11-19T05:00:00Z","v":2013392,"vw":3.423892},{"c":3.28,"h":3.55,"l":3.19,"n":8925,"o":3.48,"t":"2025-11-20T05:00:00Z","v":1827232,"vw":3.292148},{"c":3.37,"h":3.38,"l":3.16,"n":16971,"o":3.29,"t":"2025-11-21T05:00:00Z","v":4876458,"vw":3.258757},{"c":3.44,"h":3.48,"l":3.29,"n":8125,"o":3.37,"t":"2025-11-24T05:00:00Z","v":1428666,"vw":3.415995},{"c":3.64,"h":3.675,"l":3.46,"n":6368,"o":3.46,"t":"2025-11-25T05:00:00Z","v":1135837,"vw":3.606615},{"c":3.9,"h":3.98,"l":3.58,"n":9829,"o":3.64,"t":"2025-11-26T05:00:00Z","v":1817447,"vw":3.838439},{"c":4.27,"h":4.28,"l":4.05,"n":10264,"o":4.19,"t":"2025-11-28T05:00:00Z","v":2196569,"vw":4.210973},{"c":3.89,"h":4.22,"l":3.89,"n":9787,"o":4.22,"t":"2025-12-01T05:00:00Z","v":1403729,"vw":4.004468},{"c":3.92,"h":3.995,"l":3.79,"n":7479,"o":3.89,"t":"2025-12-02T05:00:00Z","v":1309707,"vw":3.890637},{"c":4.07,"h":4.075,"l":3.91,"n":6685,"o":3.95,"t":"2025-12-03T05:00:00Z","v":1089813,"vw":4.043378},{"c":4.15,"h":4.2,"l":3.95,"n":7498,"o":4.05,"t":"2025-12-04T05:00:00Z","v":1033056,"vw":4.101163},{"c":4.15,"h":4.22,"l":4.01,"n":10290,"o":4.15,"t":"2025-12-05T05:00:00Z","v":1854141,"vw":4.12202},{"c":4.07,"h":4.2,"l":4.07,"n":5238,"o":4.17,"t":"2025-12-08T05:00:00Z","v":828175,"vw":4.131271},{"c":4.3,"h":4.3086,"l":4.03,"n":8331,"o":4.08,"t":"2025-12-09T05:00:00Z","v":1214646,"vw":4.207416},{"c":4.3,"h":4.355,"l":4.21,"n":5686,"o":4.3,"t":"2025-12-10T05:00:00Z","v":643541,"vw":4.283236},{"c":4.61,"h":4.65,"l":4.23,"n":8788,"o":4.3,"t":"2025-12-11T05:00:00Z","v":1190873,"vw":4.548754},{"c":4.53,"h":4.75,"l":4.5,"n":7700,"o":4.61,"t":"2025-12-12T05:00:00Z","v":997825,"vw":4.616642},{"c":4.4,"h":4.615,"l":4.33,"n":5225,"o":4.545,"t":"2025-12-15T05:00:00Z","v":640254,"vw":4.390318},{"c":4.46,"h":4.51,"l":4.35,"n":4449,"o":4.39,"t":"2025-12-16T05:00:00Z","v":435039,"vw":4.448573},{"c":4.35,"h":4.62,"l":4.28,"n":7593,"o":4.47,"t":"2025-12-17T05:00:00Z","v":968228,"vw":4.402557},{"c":4.43,"h":4.555,"l":4.39,"n":6818,"o":4.41,"t":"2025-12-18T05:00:00Z","v":979541,"vw":4.49294},{"c":4.32,"h":4.5,"l":4.315,"n":6593,"o":4.44,"t":"2025-12-19T05:00:00Z","v":2088479,"vw":4.348028},{"c":4.29,"h":4.545,"l":4.23,"n":6071,"o":4.48,"t":"2025-12-22T05:00:00Z","v":793024,"vw":4.325728},{"c":4.18,"h":4.32,"l":4.18,"n":5102,"o":4.25,"t":"2025-12-23T05:00:00Z","v":605875,"vw":4.220277},{"c":4.17,"h":4.19,"l":4.1,"n":3430,"o":4.17,"t":"2025-12-24T05:00:00Z","v":423366,"vw":4.16033},{"c":4.15,"h":4.17,"l":4.065,"n":5218,"o":4.16,"t":"2025-12-26T05:00:00Z","v":545098,"vw":4.113765},{"c":4.1,"h":4.22,"l":4.07,"n":6321,"o":4.11,"t":"2025-12-29T05:00:00Z","v":759733,"vw":4.121013},{"c":4.07,"h":4.165,"l":4.055,"n":5904,"o":4.11,"t":"2025-12-30T05:00:00Z","v":577046,"vw":4.101966},{"c":4.1,"h":4.14,"l":4.0048,"n":7252,"o":4.06,"t":"2025-12-31T05:00:00Z","v":992211,"vw":4.0838},{"c":3.92,"h":4.155,"l":3.84,"n":7796,"o":4.12,"t":"2026-01-02T05:00:00Z","v":1266033,"vw":3.936571},{"c":3.96,"h":4.09,"l":3.93,"n":5685,"o":3.93,"t":"2026-01-05T05:00:00Z","v":563377,"vw":4.004528},{"c":4.15,"h":4.18,"l":3.95,"n":7269,"o":3.97,"t":"2026-01-06T05:00:00Z","v":1026942,"vw":4.119872},{"c":4.24,"h":4.32,"l":4.06,"n":5994,"o":4.15,"t":"2026-01-07T05:00:00Z","v":682725,"vw":4.246386},{"c":4.24,"h":4.355,"l":4.165,"n":6276,"o":4.24,"t":"2026-01-08T05:00:00Z","v":657730,"vw":4.273267},{"c":4.25,"h":4.315,"l":4.145,"n":7293,"o":4.24,"t":"2026-01-09T05:00:00Z","v":954918,"vw":4.225052},{"c":4.38,"h":4.395,"l":4.18,"n":5217,"o":4.27,"t":"2026-01-12T05:00:00Z","v":503510,"vw":4.297757},{"c":4.35,"h":4.5395,"l":4.34,"n":6010,"o":4.43,"t":"2026-01-13T05:00:00Z","v":672906,"vw":4.395548},{"c":4.69,"h":4.725,"l":4.3364,"n":8997,"o":4.34,"t":"2026-01-14T05:00:00Z","v":1401743,"vw":4.632232},{"c":4.58,"h":4.76,"l":4.52,"n":6392,"o":4.71,"t":"2026-01-15T05:00:00Z","v":717957,"vw":4.66429},{"c":4.4,"h":4.59,"l":4.35,"n":10393,"o":4.58,"t":"2026-01-16T05:00:00Z","v":1258725,"vw":4.424857},{"c":4.05,"h":4.4,"l":4.04,"n":8868,"o":4.4,"t":"2026-01-20T05:00:00Z","v":1874289,"vw":4.177978},{"c":4.18,"h":4.18,"l":4.045,"n":7981,"o":4.08,"t":"2026-01-21T05:00:00Z","v":1165791,"vw":4.126971},{"c":4.38,"h":4.54,"l":4.21,"n":8777,"o":4.21,"t":"2026-01-22T05:00:00Z","v":1452152,"vw":4.415496},{"c":4.54,"h":4.705,"l":4.33,"n":10417,"o":4.38,"t":"2026-01-23T05:00:00Z","v":1486645,"vw":4.577578},{"c":4.29,"h":4.61,"l":4.225,"n":18704,"o":4.54,"t":"2026-01-26T05:00:00Z","v":3276028,"vw":4.377812},{"c":4.56,"h":4.665,"l":4.285,"n":12146,"o":4.4,"t":"2026-01-27T05:00:00Z","v":2041551,"vw":4.504337},{"c":4.58,"h":4.82,"l":4.4545,"n":12795,"o":4.75,"t":"2026-01-28T05:00:00Z","v":2155932,"vw":4.585175},{"c":4.45,"h":4.62,"l":4.33,"n":12200,"o":4.61,"t":"2026-01-29T05:00:00Z","v":1538882,"vw":4.425999},{"c":4.18,"h":4.45,"l":4.17,"n":7491,"o":4.37,"t":"2026-01-30T05:00:00Z","v":1333796,"vw":4.242682},{"c":4.23,"h":4.29,"l":4.1,"n":6750,"o":4.15,"t":"2026-02-02T05:00:00Z","v":899055,"vw":4.217487},{"c":4.5,"h":4.54,"l":4.31,"n":8471,"o":4.35,"t":"2026-02-03T05:00:00Z","v":1289555,"vw":4.413928},{"c":4.61,"h":4.645,"l":4.365,"n":8534,"o":4.53,"t":"2026-02-04T05:00:00Z","v":1305083,"vw":4.494445},{"c":4.32,"h":4.55,"l":4.29,"n":6952,"o":4.5,"t":"2026-02-05T05:00:00Z","v":967326,"vw":4.416506},{"c":4.61,"h":4.695,"l":4.39,"n":9727,"o":4.43,"t":"2026-02-06T05:00:00Z","v":1352164,"vw":4.605713},{"c":4.92,"h":4.98,"l":4.48,"n":14808,"o":4.6,"t":"2026-02-09T05:00:00Z","v":2905220,"vw":4.826674},{"c":5.115,"h":5.365,"l":4.9,"n":24930,"o":4.94,"t":"2026-02-10T05:00:00Z","v":4415962,"vw":5.186219},{"c":5.06,"h":5.34,"l":5.025,"n":10743,"o":5.22,"t":"2026-02-11T05:00:00Z","v":1510356,"vw":5.114469},{"c":4.3,"h":5.16,"l":4.27,"n":21849,"o":5.1,"t":"2026-02-12T05:00:00Z","v":3084296,"vw":4.449266},{"c":4.82,"h":4.98,"l":4.39,"n":24774,"o":4.67,"t":"2026-02-13T05:00:00Z","v":4168742,"vw":4.751653},{"c":4.64,"h":4.79,"l":4.425,"n":11582,"o":4.79,"t":"2026-02-17T05:00:00Z","v":1881754,"vw":4.615465},{"c":4.62,"h":4.7,"l":4.515,"n":7920,"o":4.68,"t":"2026-02-18T05:00:00Z","v":1245334,"vw":4.606422},{"c":4.89,"h":4.935,"l":4.49,"n":7344,"o":4.52,"t":"2026-02-19T05:00:00Z","v":1210696,"vw":4.7737},{"c":4.95,"h":5.12,"l":4.805,"n":13586,"o":4.84,"t":"2026-02-20T05:00:00Z","v":1959028,"vw":4.997603},{"c":4.65,"h":4.92,"l":4.5501,"n":7947,"o":4.89,"t":"2026-02-23T05:00:00Z","v":1048404,"vw":4.644946},{"c":4.6,"h":4.809,"l":4.595,"n":6169,"o":4.67,"t":"2026-02-24T05:00:00Z","v":606478,"vw":4.669039},{"c":4.54,"h":4.6677,"l":4.4983,"n":6862,"o":4.66,"t":"2026-02-25T05:00:00Z","v":989882,"vw":4.550784},{"c":4.75,"h":4.76,"l":4.45,"n":5543,"o":4.52,"t":"2026-02-26T05:00:00Z","v":736952,"vw":4.648032},{"c":4.59,"h":4.695,"l":4.48,"n":6746,"o":4.66,"t":"2026-02-27T05:00:00Z","v":736933,"vw":4.565032},{"c":4.72,"h":4.72,"l":4.4,"n":7505,"o":4.48,"t":"2026-03-02T05:00:00Z","v":1130499,"vw":4.566251},{"c":4.6,"h":4.695,"l":4.325,"n":7006,"o":4.53,"t":"2026-03-03T05:00:00Z","v":1047817,"vw":4.512553},{"c":4.7,"h":4.79,"l":4.56,"n":4952,"o":4.66,"t":"2026-03-04T05:00:00Z","v":673814,"vw":4.701176},{"c":4.66,"h":4.75,"l":4.56,"n":7296,"o":4.65,"t":"2026-03-05T05:00:00Z","v":778205,"vw":4.660103},{"c":4.4,"h":4.598,"l":4.275,"n":11848,"o":4.55,"t":"2026-03-06T05:00:00Z","v":1626538,"vw":4.386354},{"c":4.34,"h":4.405,"l":4.165,"n":9233,"o":4.32,"t":"2026-03-09T04:00:00Z","v":1489580,"vw":4.268933},{"c":4.3,"h":4.415,"l":4.22,"n":10245,"o":4.27,"t":"2026-03-10T04:00:00Z","v":1662524,"vw":4.326348},{"c":4.33,"h":4.405,"l":4.25,"n":9023,"o":4.26,"t":"2026-03-11T04:00:00Z","v":1289602,"vw":4.315294},{"c":3.69,"h":4.36,"l":3.675,"n":24746,"o":4.18,"t":"2026-03-12T04:00:00Z","v":4216033,"vw":3.89655},{"c":3.46,"h":3.69,"l":3.37,"n":16063,"o":3.69,"t":"2026-03-13T04:00:00Z","v":2761905,"vw":3.468954},{"c":3.58,"h":3.63,"l":3.4021,"n":12588,"o":3.46,"t":"2026-03-16T04:00:00Z","v":2004855,"vw":3.533979},{"c":3.74,"h":3.8,"l":3.63,"n":14211,"o":3.63,"t":"2026-03-17T04:00:00Z","v":1966295,"vw":3.742353},{"c":3.62,"h":3.7268,"l":3.6,"n":8751,"o":3.68,"t":"2026-03-18T04:00:00Z","v":1243353,"vw":3.657158},{"c":3.64,"h":3.65,"l":3.365,"n":10353,"o":3.47,"t":"2026-03-19T04:00:00Z","v":1482343,"vw":3.507129},{"c":3.57,"h":3.81,"l":3.5,"n":11620,"o":3.6,"t":"2026-03-20T04:00:00Z","v":7909243,"vw":3.58215},{"c":3.77,"h":3.935,"l":3.61,"n":9084,"o":3.64,"t":"2026-03-23T04:00:00Z","v":1394867,"vw":3.829987},{"c":4.03,"h":4.1,"l":3.7,"n":11311,"o":3.73,"t":"2026-03-24T04:00:00Z","v":2010748,"vw":4.017315},{"c":4.16,"h":4.18,"l":4,"n":9170,"o":4,"t":"2026-03-25T04:00:00Z","v":1363366,"vw":4.133611},{"c":4.16,"h":4.305,"l":4.052,"n":7482,"o":4.06,"t":"2026-03-26T04:00:00Z","v":770364,"vw":4.189567},{"c":3.96,"h":4.26,"l":3.93,"n":5747,"o":4.14,"t":"2026-03-27T04:00:00Z","v":791777,"vw":4.03211},{"c":3.96,"h":4.09,"l":3.92,"n":6446,"o":4.04,"t":"2026-03-30T04:00:00Z","v":830709,"vw":3.993059},{"c":4.13,"h":4.18,"l":4.005,"n":6650,"o":4.06,"t":"2026-03-31T04:00:00Z","v":1014078,"vw":4.099841},{"c":4.11,"h":4.29,"l":4.1,"n":5696,"o":4.26,"t":"2026-04-01T04:00:00Z","v":829095,"vw":4.178035},{"c":4.14,"h":4.19,"l":3.96,"n":7079,"o":3.98,"t":"2026-04-02T04:00:00Z","v":1006051,"vw":4.120131},{"c":4.19,"h":4.25,"l":4.1,"n":4744,"o":4.12,"t":"2026-04-06T04:00:00Z","v":696392,"vw":4.190686},{"c":4.41,"h":4.43,"l":4.165,"n":11392,"o":4.22,"t":"2026-04-07T04:00:00Z","v":1638441,"vw":4.323651},{"c":4.58,"h":4.705,"l":4.5,"n":8281,"o":4.54,"t":"2026-04-08T04:00:00Z","v":1154723,"vw":4.59371},{"c":4.67,"h":4.755,"l":4.54,"n":9001,"o":4.57,"t":"2026-04-09T04:00:00Z","v":1079985,"vw":4.667599},{"c":4.71,"h":4.78,"l":4.57,"n":7135,"o":4.69,"t":"2026-04-10T04:00:00Z","v":932332,"vw":4.683476},{"c":5.01,"h":5.05,"l":4.67,"n":11323,"o":4.67,"t":"2026-04-13T04:00:00Z","v":1792502,"vw":4.95346},{"c":5.07,"h":5.1,"l":4.97,"n":10304,"o":5.06,"t":"2026-04-14T04:00:00Z","v":1222213,"vw":5.036887},{"c":4.91,"h":5.08,"l":4.91,"n":7447,"o":5.07,"t":"2026-04-15T04:00:00Z","v":748873,"vw":4.963126},{"c":4.77,"h":4.995,"l":4.725,"n":6068,"o":4.92,"t":"2026-04-16T04:00:00Z","v":1017637,"vw":4.808174},{"c":4.74,"h":4.945,"l":4.695,"n":5574,"o":4.89,"t":"2026-04-17T04:00:00Z","v":890271,"vw":4.784993},{"c":4.69,"h":4.74,"l":4.605,"n":7048,"o":4.6581,"t":"2026-04-20T04:00:00Z","v":1075288,"vw":4.662535},{"c":4.59,"h":4.83,"l":4.57,"n":7534,"o":4.72,"t":"2026-04-21T04:00:00Z","v":946794,"vw":4.639195},{"c":4.73,"h":4.76,"l":4.6,"n":5708,"o":4.64,"t":"2026-04-22T04:00:00Z","v":685073,"vw":4.684355},{"c":4.44,"h":4.79,"l":4.405,"n":7631,"o":4.76,"t":"2026-04-23T04:00:00Z","v":1064248,"vw":4.524197},{"c":4.52,"h":4.59,"l":4.4,"n":6520,"o":4.43,"t":"2026-04-24T04:00:00Z","v":784583,"vw":4.508555},{"c":4.7,"h":4.77,"l":4.525,"n":7521,"o":4.55,"t":"2026-04-27T04:00:00Z","v":837166,"vw":4.679002},{"c":4.62,"h":4.65,"l":4.535,"n":5810,"o":4.61,"t":"2026-04-28T04:00:00Z","v":500870,"vw":4.60581},{"c":4.46,"h":4.62,"l":4.435,"n":3919,"o":4.6,"t":"2026-04-29T04:00:00Z","v":535096,"vw":4.489716},{"c":4.67,"h":4.69,"l":4.45,"n":6231,"o":4.45,"t":"2026-04-30T04:00:00Z","v":616829,"vw":4.632389},{"c":4.82,"h":4.875,"l":4.68,"n":5917,"o":4.7,"t":"2026-05-01T04:00:00Z","v":661131,"vw":4.797911},{"c":4.72,"h":4.895,"l":4.655,"n":7103,"o":4.83,"t":"2026-05-04T04:00:00Z","v":795817,"vw":4.77944},{"c":4.86,"h":4.94,"l":4.71,"n":5631,"o":4.76,"t":"2026-05-05T04:00:00Z","v":708650,"vw":4.849832},{"c":5.09,"h":5.2,"l":4.9488,"n":12316,"o":4.98,"t":"2026-05-06T04:00:00Z","v":2067114,"vw":5.071047},{"c":5.21,"h":5.285,"l":4.99,"n":14980,"o":5.1,"t":"2026-05-07T04:00:00Z","v":2150358,"vw":5.185409},{"c":5.14,"h":5.29,"l":5.09,"n":6148,"o":5.26,"t":"2026-05-08T04:00:00Z","v":782280,"vw":5.147165},{"c":5.14,"h":5.19,"l":5.04,"n":7400,"o":5.15,"t":"2026-05-11T04:00:00Z","v":883742,"vw":5.132405},{"c":4.99,"h":5.14,"l":4.865,"n":10560,"o":5.11,"t":"2026-05-12T04:00:00Z","v":1291505,"vw":4.996949},{"c":5,"h":5.44,"l":4.65,"n":25190,"o":4.67,"t":"2026-05-13T04:00:00Z","v":3105323,"vw":5.0816},{"c":5.15,"h":5.21,"l":4.895,"n":13474,"o":5.01,"t":"2026-05-14T04:00:00Z","v":2113890,"vw":5.104987},{"c":5.21,"h":5.35,"l":5,"n":17177,"o":5,"t":"2026-05-15T04:00:00Z","v":2534664,"vw":5.219257},{"c":5.22,"h":5.38,"l":5.01,"n":8860,"o":5.2,"t":"2026-05-18T04:00:00Z","v":946320,"vw":5.230746},{"c":5.18,"h":5.285,"l":5.0418,"n":13326,"o":5.18,"t":"2026-05-19T04:00:00Z","v":1672326,"vw":5.161787},{"c":4.93,"h":5.29,"l":4.93,"n":8709,"o":5.24,"t":"2026-05-20T04:00:00Z","v":1149064,"vw":5.030938},{"c":4.73,"h":4.88,"l":4.569,"n":8195,"o":4.88,"t":"2026-05-21T04:00:00Z","v":1059078,"vw":4.69917},{"c":4.73,"h":4.82,"l":4.66,"n":6470,"o":4.74,"t":"2026-05-22T04:00:00Z","v":766529,"vw":4.716509},{"c":4.98,"h":5.05,"l":4.74,"n":8606,"o":4.74,"t":"2026-05-26T04:00:00Z","v":1084343,"vw":4.964793},{"c":5.33,"h":5.34,"l":4.921,"n":16834,"o":4.96,"t":"2026-05-27T04:00:00Z","v":2767246,"vw":5.208865},{"c":5.56,"h":5.72,"l":5.22,"n":17518,"o":5.26,"t":"2026-05-28T04:00:00Z","v":2273238,"vw":5.556347},{"c":5.62,"h":5.77,"l":5.4253,"n":14846,"o":5.55,"t":"2026-05-29T04:00:00Z","v":2165454,"vw":5.638567},{"c":5.8,"h":5.9,"l":5.56,"n":11794,"o":5.62,"t":"2026-06-01T04:00:00Z","v":1419925,"vw":5.796873},{"c":5.61,"h":5.87,"l":5.51,"n":11433,"o":5.8,"t":"2026-06-02T04:00:00Z","v":1353595,"vw":5.639227},{"c":5.53,"h":5.705,"l":5.505,"n":10111,"o":5.6,"t":"2026-06-03T04:00:00Z","v":1068604,"vw":5.583897},{"c":5.48,"h":5.735,"l":5.44,"n":7510,"o":5.53,"t":"2026-06-04T04:00:00Z","v":780415,"vw":5.558243},{"c":4.96,"h":5.41,"l":4.94,"n":9202,"o":5.4,"t":"2026-06-05T04:00:00Z","v":990333,"vw":5.061263},{"c":4.94,"h":5.14,"l":4.925,"n":7159,"o":5.14,"t":"2026-06-08T04:00:00Z","v":759317,"vw":4.981294},{"c":4.68,"h":5.07,"l":4.57,"n":6335,"o":4.99,"t":"2026-06-09T04:00:00Z","v":755726,"vw":4.730347},{"c":4.56,"h":4.72,"l":4.56,"n":6579,"o":4.65,"t":"2026-06-10T04:00:00Z","v":627867,"vw":4.606983},{"c":4.71,"h":4.71,"l":4.535,"n":7672,"o":4.61,"t":"2026-06-11T04:00:00Z","v":706053,"vw":4.640434},{"c":5.01,"h":5.01,"l":4.71,"n":7565,"o":4.75,"t":"2026-06-12T04:00:00Z","v":675746,"vw":4.911896},{"c":4.93,"h":5.271,"l":4.92,"n":5184,"o":5.225,"t":"2026-06-15T04:00:00Z","v":640775,"vw":5.052338},{"c":4.91,"h":4.96,"l":4.785,"n":5870,"o":4.91,"t":"2026-06-16T04:00:00Z","v":601426,"vw":4.892712},{"c":4.755,"h":5,"l":4.74,"n":6330,"o":4.89,"t":"2026-06-17T04:00:00Z","v":588402,"vw":4.852205},{"c":4.52,"h":4.82,"l":4.51,"n":6470,"o":4.8,"t":"2026-06-18T04:00:00Z","v":757940,"vw":4.62157},{"c":4.29,"h":4.555,"l":4.23,"n":7395,"o":4.555,"t":"2026-06-22T04:00:00Z","v":1050917,"vw":4.309697},{"c":4.16,"h":4.27,"l":4.125,"n":7834,"o":4.27,"t":"2026-06-23T04:00:00Z","v":758473,"vw":4.17731},{"c":3.99,"h":4.14,"l":3.905,"n":8844,"o":4.13,"t":"2026-06-24T04:00:00Z","v":1043997,"vw":4.0034},{"c":4.18,"h":4.24,"l":3.995,"n":8682,"o":4,"t":"2026-06-25T04:00:00Z","v":773452,"vw":4.171346},{"c":4.18,"h":4.225,"l":4.105,"n":10439,"o":4.17,"t":"2026-06-26T04:00:00Z","v":1194330,"vw":4.175889},{"c":4.01,"h":4.21,"l":4,"n":7406,"o":4.21,"t":"2026-06-29T04:00:00Z","v":780576,"vw":4.057933},{"c":4.05,"h":4.15,"l":3.96,"n":9600,"o":4.04,"t":"2026-06-30T04:00:00Z","v":1055741,"vw":4.037934},{"c":3.83,"h":4.09,"l":3.82,"n":5291,"o":4.03,"t":"2026-07-01T04:00:00Z","v":627853,"vw":3.914175},{"c":3.77,"h":4.07,"l":3.695,"n":9274,"o":3.87,"t":"2026-07-02T04:00:00Z","v":1282441,"vw":3.805355},{"c":3.77,"h":3.88,"l":3.74,"n":5324,"o":3.77,"t":"2026-07-06T04:00:00Z","v":777523,"vw":3.798827},{"c":3.76,"h":3.79,"l":3.685,"n":4729,"o":3.73,"t":"2026-07-07T04:00:00Z","v":622232,"vw":3.741894},{"c":3.75,"h":3.79,"l":3.695,"n":5298,"o":3.75,"t":"2026-07-08T04:00:00Z","v":832137,"vw":3.745921},{"c":3.59,"h":3.82,"l":3.545,"n":9190,"o":3.82,"t":"2026-07-09T04:00:00Z","v":1442467,"vw":3.639982},{"c":3.62,"h":3.6587,"l":3.505,"n":5556,"o":3.58,"t":"2026-07-10T04:00:00Z","v":754097,"vw":3.600102},{"c":3.61,"h":3.73,"l":3.58,"n":5937,"o":3.73,"t":"2026-07-13T04:00:00Z","v":724447,"vw":3.642164},{"c":3.66,"h":3.76,"l":3.64,"n":4298,"o":3.71,"t":"2026-07-14T04:00:00Z","v":358994,"vw":3.679733},{"c":3.8,"h":3.815,"l":3.62,"n":5280,"o":3.67,"t":"2026-07-15T04:00:00Z","v":646239,"vw":3.725041},{"c":3.7,"h":3.77,"l":3.62,"n":4439,"o":3.77,"t":"2026-07-16T04:00:00Z","v":568710,"vw":3.678137},{"c":3.83,"h":3.855,"l":3.595,"n":6307,"o":3.66,"t":"2026-07-17T04:00:00Z","v":721535,"vw":3.762153},{"c":3.71,"h":3.854,"l":3.67,"n":4632,"o":3.83,"t":"2026-07-20T04:00:00Z","v":672777,"vw":3.706888},{"c":3.85,"h":3.88,"l":3.71,"n":4761,"o":3.74,"t":"2026-07-21T04:00:00Z","v":580630,"vw":3.822822},{"c":4.07,"h":4.1,"l":3.82,"n":6560,"o":3.85,"t":"2026-07-22T04:00:00Z","v":887550,"vw":4.011712},{"c":4.35,"h":4.36,"l":4.06,"n":12160,"o":4.08,"t":"2026-07-23T04:00:00Z","v":2220285,"vw":4.274439},{"c":4.32,"h":4.505,"l":4.27,"n":9169,"o":4.36,"t":"2026-07-24T04:00:00Z","v":1315576,"vw":4.380776},{"c":4.39,"h":4.4,"l":4.225,"n":7156,"o":4.36,"t":"2026-07-27T04:00:00Z","v":869820,"vw":4.321746},{"c":4.39,"h":4.465,"l":4.3,"n":7166,"o":4.34,"t":"2026-07-28T04:00:00Z","v":762922,"vw":4.380256},{"c":4.27,"h":4.45,"l":4.18,"n":7622,"o":4.4,"t":"2026-07-29T04:00:00Z","v":1039226,"vw":4.285353},{"c":3.835,"h":4.39,"l":3.635,"n":12460,"o":4.05,"t":"2026-07-30T04:00:00Z","v":1761584,"vw":3.786266},{"c":3.85,"h":3.94,"l":3.68,"n":13561,"o":3.81,"t":"2026-07-31T04:00:00Z","v":1862277,"vw":3.808072},{"c":3.92,"h":4.005,"l":3.84,"n":8651,"o":3.87,"t":"2026-08-03T04:00:00Z","v":1036730,"vw":3.923182},{"c":4.22,"h":4.32,"l":3.925,"n":11545,"o":3.95,"t":"2026-08-04T04:00:00Z","v":1560398,"vw":4.19228},{"c":4.46,"h":4.46,"l":4.224,"n":11352,"o":4.24,"t":"2026-08-05T04:00:00Z","v":1625302,"vw":4.368967},{"c":3.97,"h":4.45,"l":3.96,"n":8820,"o":4.45,"t":"2026-08-06T04:00:00Z","v":884103,"vw":4.123963},{"c":4.075,"h":4.145,"l":3.95,"n":5970,"o":4.03,"t":"2026-08-07T04:00:00Z","v":795016,"vw":4.047311},{"c":4.43,"h":4.61,"l":4.035,"n":11743,"o":4.05,"t":"2026-08-10T04:00:00Z","v":1787308,"vw":4.493344},{"c":4.42,"h":4.57,"l":4.38,"n":6882,"o":4.43,"t":"2026-08-11T04:00:00Z","v":1001153,"vw":4.467916},{"c":4.45,"h":4.53,"l":4.355,"n":7126,"o":4.44,"t":"2026-08-12T04:00:00Z","v":772238,"vw":4.43465},{"c":4.46,"h":4.535,"l":4.415,"n":4183,"o":4.45,"t":"2026-08-13T04:00:00Z","v":379587,"vw":4.464516},{"c":4.28,"h":4.48,"l":4.24,"n":4135,"o":4.47,"t":"2026-08-14T04:00:00Z","v":531607,"vw":4.311431},{"c":4.16,"h":4.27,"l":4.03,"n":6449,"o":4.24,"t":"2026-08-17T04:00:00Z","v":882294,"vw":4.117171},{"c":4.09,"h":4.3895,"l":3.965,"n":12342,"o":4.1,"t":"2026-08-18T04:00:00Z","v":2413934,"vw":4.162398},{"c":4.79,"h":5.07,"l":4.18,"n":36365,"o":4.18,"t":"2026-08-19T04:00:00Z","v":5373813,"vw":4.745755},{"c":4.56,"h":4.86,"l":4.37,"n":15178,"o":4.86,"t":"2026-08-20T04:00:00Z","v":2631630,"vw":4.482116},{"c":4.65,"h":4.875,"l":4.6,"n":14216,"o":4.65,"t":"2026-08-21T04:00:00Z","v":2109304,"vw":4.741164},{"c":4.01,"h":4.45,"l":4,"n":12661,"o":4.45,"t":"2026-08-24T04:00:00Z","v":1827884,"vw":4.137099},{"c":3.99,"h":4.085,"l":3.92,"n":7203,"o":4.01,"t":"2026-08-25T04:00:00Z","v":840548,"vw":3.976258},{"c":4.16,"h":4.195,"l":3.91,"n":7136,"o":3.955,"t":"2026-08-26T04:00:00Z","v":957897,"vw":4.103929},{"c":4.29,"h":4.32,"l":4.155,"n":9503,"o":4.16,"t":"2026-08-27T04:00:00Z","v":828914,"vw":4.233715},{"c":4.18,"h":4.4,"l":4.155,"n":7275,"o":4.4,"t":"2026-08-28T04:00:00Z","v":1038778,"vw":4.209368},{"c":4.205,"h":4.245,"l":4.125,"n":5328,"o":4.14,"t":"2026-08-31T04:00:00Z","v":691601,"vw":4.196208},{"c":4.13,"h":4.19,"l":4.05,"n":5510,"o":4.19,"t":"2026-09-01T04:00:00Z","v":751713,"vw":4.129378},{"c":4.385,"h":4.425,"l":4.105,"n":5584,"o":4.14,"t":"2026-09-02T04:00:00Z","v":697600,"vw":4.360598},{"c":4.45,"h":4.52,"l":4.3,"n":4795,"o":4.45,"t":"2026-09-03T04:00:00Z","v":1117311,"vw":4.423204},{"c":4.71,"h":4.76,"l":4.42,"n":7525,"o":4.42,"t":"2026-09-04T04:00:00Z","v":1337688,"vw":4.6799},{"c":4.405,"h":4.725,"l":4.4,"n":6194,"o":4.66,"t":"2026-09-08T04:00:00Z","v":617385,"vw":4.517727},{"c":4.35,"h":4.45,"l":4.35,"n":5242,"o":4.39,"t":"2026-09-09T04:00:00Z","v":648872,"vw":4.392897},{"c":4.3,"h":4.3,"l":4.14,"n":6352,"o":4.3,"t":"2026-09-10T04:00:00Z","v":763141,"vw":4.216491},{"c":4.26,"h":4.374,"l":4.17,"n":6776,"o":4.33,"t":"2026-09-11T04:00:00Z","v":671076,"vw":4.234737},{"c":4.24,"h":4.28,"l":4.13,"n":7019,"o":4.23,"t":"2026-09-14T04:00:00Z","v":742519,"vw":4.206221},{"c":4.2,"h":4.27,"l":4.17,"n":7646,"o":4.2,"t":"2026-09-15T04:00:00Z","v":972758,"vw":4.204827},{"c":4.24,"h":4.325,"l":4.15,"n":7156,"o":4.21,"t":"2026-09-16T04:00:00Z","v":853382,"vw":4.245338},{"c":4.42,"h":4.455,"l":4.28,"n":5372,"o":4.3,"t":"2026-09-17T04:00:00Z","v":675809,"vw":4.402884},{"c":4.25,"h":4.45,"l":4.19,"n":4856,"o":4.41,"t":"2026-09-18T04:00:00Z","v":841077,"vw":4.243642},{"c":4.27,"h":4.33,"l":4.205,"n":4514,"o":4.28,"t":"2026-09-21T04:00:00Z","v":509719,"vw":4.246136},{"c":4.43,"h":4.44,"l":4.25,"n":5077,"o":4.28,"t":"2026-09-22T04:00:00Z","v":584161,"vw":4.389058},{"c":4.36,"h":4.435,"l":4.29,"n":4744,"o":4.39,"t":"2026-09-23T04:00:00Z","v":526288,"vw":4.367136},{"c":4.19,"h":4.355,"l":4.185,"n":6410,"o":4.31,"t":"2026-09-24T04:00:00Z","v":858836,"vw":4.245928},{"c":4.26,"h":4.3,"l":4.16,"n":4736,"o":4.19,"t":"2026-09-25T04:00:00Z","v":505704,"vw":4.246544},{"c":4.35,"h":4.435,"l":4.17,"n":5909,"o":4.21,"t":"2026-09-28T04:00:00Z","v":645683,"vw":4.35863},{"c":4.2,"h":4.47,"l":4.125,"n":6994,"o":4.37,"t":"2026-09-29T04:00:00Z","v":1552444,"vw":4.223607},{"c":4.17,"h":4.285,"l":4.16,"n":4396,"o":4.21,"t":"2026-09-30T04:00:00Z","v":1007880,"vw":4.213177},{"c":4.11,"h":4.165,"l":4.05,"n":4992,"o":4.15,"t":"2026-10-01T04:00:00Z","v":439929,"vw":4.11032},{"c":4.34,"h":4.36,"l":3.93,"n":8148,"o":4.04,"t":"2026-10-02T04:00:00Z","v":1361630,"vw":4.193662},{"c":4.45,"h":4.585,"l":4.29,"n":5551,"o":4.35,"t":"2026-10-05T04:00:00Z","v":833561,"vw":4.449147},{"c":4.35,"h":4.52,"l":4.33,"n":3898,"o":4.48,"t":"2026-10-06T04:00:00Z","v":333620,"vw":4.407812},{"c":4.23,"h":4.32,"l":4.185,"n":3114,"o":4.26,"t":"2026-10-07T04:00:00Z","v":361540,"vw":4.252483},{"c":4.18,"h":4.23,"l":4.115,"n":3245,"o":4.23,"t":"2026-10-08T04:00:00Z","v":329259,"vw":4.166887},{"c":4.3,"h":4.355,"l":4.14,"n":4236,"o":4.22,"t":"2026-10-09T04:00:00Z","v":407826,"vw":4.290897},{"c":4.25,"h":4.3,"l":4.2,"n":2363,"o":4.3,"t":"2026-10-12T04:00:00Z","v":125207,"vw":4.255437},{"c":4.29,"h":4.31,"l":4.2,"n":3976,"o":4.25,"t":"2026-10-13T04:00:00Z","v":507452,"vw":4.258447},{"c":4.28,"h":4.31,"l":4.205,"n":4782,"o":4.25,"t":"2026-10-14T04:00:00Z","v":563077,"vw":4.25887},{"c":4.1,"h":4.3,"l":4.02,"n":8166,"o":4.3,"t":"2026-10-15T04:00:00Z","v":1214314,"vw":4.11425},{"c":4.03,"h":4.18,"l":4.02,"n":5589,"o":4.1,"t":"2026-10-16T04:00:00Z","v":1018616,"vw":4.06075},{"c":4.13,"h":4.2,"l":3.95,"n":7169,"o":4.04,"t":"2026-10-19T04:00:00Z","v":1308904,"vw":4.093941},{"c":4.11,"h":4.17,"l":4.02,"n":4646,"o":4.12,"t":"2026-10-20T04:00:00Z","v":842480,"vw":4.098228},{"c":4.49,"h":4.49,"l":4.08,"n":7596,"o":4.11,"t":"2026-10-21T04:00:00Z","v":1430230,"vw":4.311555},{"c":4.59,"h":4.685,"l":4.34,"n":7805,"o":4.39,"t":"2026-10-22T04:00:00Z","v":1181214,"vw":4.53671}],"volatilityBars":[{"c":4.23,"h":4.33,"l":4.21,"n":176,"o":4.28,"t":"2026-09-21T13:30:00Z","v":16780,"vw":4.262943},{"c":4.23,"h":4.245,"l":4.215,"n":177,"o":4.235,"t":"2026-09-21T13:45:00Z","v":10430,"vw":4.226208},{"c":4.225,"h":4.25,"l":4.21,"n":140,"o":4.23,"t":"2026-09-21T14:00:00Z","v":12518,"vw":4.226175},{"c":4.23,"h":4.23,"l":4.205,"n":112,"o":4.22,"t":"2026-09-21T14:15:00Z","v":10166,"vw":4.215316},{"c":4.25,"h":4.25,"l":4.205,"n":158,"o":4.235,"t":"2026-09-21T14:30:00Z","v":16692,"vw":4.223217},{"c":4.235,"h":4.255,"l":4.225,"n":131,"o":4.25,"t":"2026-09-21T14:45:00Z","v":17033,"vw":4.241185},{"c":4.235,"h":4.24,"l":4.215,"n":128,"o":4.23,"t":"2026-09-21T15:00:00Z","v":11752,"vw":4.230208},{"c":4.23,"h":4.24,"l":4.215,"n":85,"o":4.24,"t":"2026-09-21T15:15:00Z","v":6263,"vw":4.232375},{"c":4.21,"h":4.235,"l":4.21,"n":112,"o":4.23,"t":"2026-09-21T15:30:00Z","v":15458,"vw":4.221924},{"c":4.22,"h":4.23,"l":4.205,"n":78,"o":4.215,"t":"2026-09-21T15:45:00Z","v":5479,"vw":4.215764},{"c":4.23,"h":4.24,"l":4.215,"n":94,"o":4.215,"t":"2026-09-21T16:00:00Z","v":6242,"vw":4.227489},{"c":4.22,"h":4.24,"l":4.215,"n":148,"o":4.23,"t":"2026-09-21T16:15:00Z","v":12461,"vw":4.226985},{"c":4.225,"h":4.235,"l":4.22,"n":89,"o":4.225,"t":"2026-09-21T16:30:00Z","v":9128,"vw":4.224392},{"c":4.235,"h":4.24,"l":4.23,"n":33,"o":4.23,"t":"2026-09-21T16:45:00Z","v":2378,"vw":4.235789},{"c":4.25,"h":4.255,"l":4.235,"n":99,"o":4.24,"t":"2026-09-21T17:00:00Z","v":8598,"vw":4.246479},{"c":4.25,"h":4.25,"l":4.245,"n":37,"o":4.25,"t":"2026-09-21T17:15:00Z","v":2690,"vw":4.247494},{"c":4.245,"h":4.25,"l":4.24,"n":78,"o":4.25,"t":"2026-09-21T17:30:00Z","v":7892,"vw":4.24349},{"c":4.25,"h":4.26,"l":4.245,"n":111,"o":4.245,"t":"2026-09-21T17:45:00Z","v":10077,"vw":4.249957},{"c":4.23,"h":4.26,"l":4.23,"n":158,"o":4.25,"t":"2026-09-21T18:00:00Z","v":17396,"vw":4.245444},{"c":4.255,"h":4.27,"l":4.225,"n":266,"o":4.23,"t":"2026-09-21T18:15:00Z","v":72804,"vw":4.235715},{"c":4.27,"h":4.27,"l":4.25,"n":142,"o":4.255,"t":"2026-09-21T18:30:00Z","v":12717,"vw":4.259471},{"c":4.255,"h":4.275,"l":4.25,"n":150,"o":4.275,"t":"2026-09-21T18:45:00Z","v":15038,"vw":4.263582},{"c":4.265,"h":4.265,"l":4.255,"n":112,"o":4.255,"t":"2026-09-21T19:00:00Z","v":9683,"vw":4.258839},{"c":4.25,"h":4.268,"l":4.25,"n":208,"o":4.268,"t":"2026-09-21T19:15:00Z","v":22906,"vw":4.259826},{"c":4.265,"h":4.27,"l":4.245,"n":294,"o":4.25,"t":"2026-09-21T19:30:00Z","v":31243,"vw":4.253342},{"c":4.28,"h":4.28,"l":4.25,"n":671,"o":4.265,"t":"2026-09-21T19:45:00Z","v":89665,"vw":4.265544},{"c":4.27,"h":4.27,"l":4.27,"n":23,"o":4.27,"t":"2026-09-21T20:00:00Z","v":11630,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-09-22T12:00:00Z","v":109,"vw":4.27},{"c":4.28,"h":4.29,"l":4.25,"n":214,"o":4.28,"t":"2026-09-22T13:30:00Z","v":12863,"vw":4.274701},{"c":4.31,"h":4.33,"l":4.26,"n":240,"o":4.26,"t":"2026-09-22T13:45:00Z","v":15603,"vw":4.299536},{"c":4.315,"h":4.325,"l":4.275,"n":266,"o":4.305,"t":"2026-09-22T14:00:00Z","v":21990,"vw":4.304766},{"c":4.325,"h":4.335,"l":4.295,"n":246,"o":4.32,"t":"2026-09-22T14:15:00Z","v":20655,"vw":4.319859},{"c":4.31,"h":4.33,"l":4.3,"n":242,"o":4.325,"t":"2026-09-22T14:30:00Z","v":22228,"vw":4.310188},{"c":4.335,"h":4.34,"l":4.305,"n":195,"o":4.31,"t":"2026-09-22T14:45:00Z","v":16559,"vw":4.3265},{"c":4.365,"h":4.37,"l":4.335,"n":190,"o":4.335,"t":"2026-09-22T15:00:00Z","v":27960,"vw":4.344766},{"c":4.37,"h":4.385,"l":4.37,"n":140,"o":4.37,"t":"2026-09-22T15:15:00Z","v":9275,"vw":4.37557},{"c":4.36,"h":4.375,"l":4.35,"n":82,"o":4.37,"t":"2026-09-22T15:30:00Z","v":4500,"vw":4.360176},{"c":4.365,"h":4.365,"l":4.35,"n":69,"o":4.36,"t":"2026-09-22T15:45:00Z","v":4985,"vw":4.357696},{"c":4.375,"h":4.375,"l":4.36,"n":88,"o":4.368,"t":"2026-09-22T16:00:00Z","v":4382,"vw":4.368844},{"c":4.385,"h":4.385,"l":4.37,"n":69,"o":4.37,"t":"2026-09-22T16:15:00Z","v":3538,"vw":4.37561},{"c":4.38,"h":4.4,"l":4.38,"n":159,"o":4.395,"t":"2026-09-22T16:30:00Z","v":20673,"vw":4.395082},{"c":4.385,"h":4.395,"l":4.385,"n":155,"o":4.39,"t":"2026-09-22T16:45:00Z","v":9462,"vw":4.388261},{"c":4.385,"h":4.39,"l":4.38,"n":79,"o":4.385,"t":"2026-09-22T17:00:00Z","v":3338,"vw":4.384048},{"c":4.395,"h":4.4,"l":4.375,"n":102,"o":4.3825,"t":"2026-09-22T17:15:00Z","v":20507,"vw":4.383693},{"c":4.415,"h":4.42,"l":4.395,"n":127,"o":4.395,"t":"2026-09-22T17:30:00Z","v":9152,"vw":4.410444},{"c":4.435,"h":4.435,"l":4.41,"n":220,"o":4.42,"t":"2026-09-22T17:45:00Z","v":42084,"vw":4.425172},{"c":4.4,"h":4.43,"l":4.4,"n":134,"o":4.43,"t":"2026-09-22T18:00:00Z","v":12995,"vw":4.41758},{"c":4.405,"h":4.41,"l":4.395,"n":58,"o":4.4,"t":"2026-09-22T18:15:00Z","v":4164,"vw":4.401149},{"c":4.405,"h":4.415,"l":4.4,"n":126,"o":4.41,"t":"2026-09-22T18:30:00Z","v":17040,"vw":4.411474},{"c":4.42,"h":4.43,"l":4.4,"n":133,"o":4.4,"t":"2026-09-22T18:45:00Z","v":11029,"vw":4.415265},{"c":4.43,"h":4.43,"l":4.42,"n":80,"o":4.425,"t":"2026-09-22T19:00:00Z","v":4862,"vw":4.42536},{"c":4.41,"h":4.43,"l":4.41,"n":135,"o":4.43,"t":"2026-09-22T19:15:00Z","v":12463,"vw":4.421075},{"c":4.425,"h":4.435,"l":4.41,"n":253,"o":4.41,"t":"2026-09-22T19:30:00Z","v":25663,"vw":4.426915},{"c":4.425,"h":4.44,"l":4.42,"n":723,"o":4.425,"t":"2026-09-22T19:45:00Z","v":110557,"vw":4.430469},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-09-22T20:00:00Z","v":25260,"vw":4.43},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-23T12:00:00Z","v":101,"vw":4.33},{"c":4.325,"h":4.405,"l":4.29,"n":155,"o":4.39,"t":"2026-09-23T13:30:00Z","v":23824,"vw":4.328936},{"c":4.365,"h":4.38,"l":4.34,"n":122,"o":4.35,"t":"2026-09-23T13:45:00Z","v":18691,"vw":4.362135},{"c":4.375,"h":4.38,"l":4.35,"n":339,"o":4.36,"t":"2026-09-23T14:00:00Z","v":26716,"vw":4.358667},{"c":4.37,"h":4.375,"l":4.36,"n":126,"o":4.375,"t":"2026-09-23T14:15:00Z","v":7008,"vw":4.370435},{"c":4.35,"h":4.395,"l":4.35,"n":166,"o":4.37,"t":"2026-09-23T14:30:00Z","v":13674,"vw":4.376011},{"c":4.41,"h":4.41,"l":4.35,"n":148,"o":4.35,"t":"2026-09-23T14:45:00Z","v":12966,"vw":4.382458},{"c":4.42,"h":4.42,"l":4.4,"n":128,"o":4.4,"t":"2026-09-23T15:00:00Z","v":12132,"vw":4.408213},{"c":4.425,"h":4.425,"l":4.42,"n":63,"o":4.42,"t":"2026-09-23T15:15:00Z","v":4422,"vw":4.424124},{"c":4.425,"h":4.435,"l":4.4185,"n":143,"o":4.425,"t":"2026-09-23T15:30:00Z","v":13887,"vw":4.424951},{"c":4.41,"h":4.425,"l":4.4,"n":104,"o":4.425,"t":"2026-09-23T15:45:00Z","v":12409,"vw":4.416508},{"c":4.3808,"h":4.415,"l":4.3808,"n":225,"o":4.41,"t":"2026-09-23T16:00:00Z","v":22601,"vw":4.405411},{"c":4.385,"h":4.39,"l":4.38,"n":54,"o":4.385,"t":"2026-09-23T16:15:00Z","v":6189,"vw":4.385626},{"c":4.4,"h":4.405,"l":4.39,"n":107,"o":4.39,"t":"2026-09-23T16:30:00Z","v":9216,"vw":4.398156},{"c":4.365,"h":4.395,"l":4.365,"n":84,"o":4.395,"t":"2026-09-23T16:45:00Z","v":7180,"vw":4.375921},{"c":4.365,"h":4.375,"l":4.335,"n":246,"o":4.37,"t":"2026-09-23T17:00:00Z","v":24918,"vw":4.354975},{"c":4.375,"h":4.3789,"l":4.36,"n":90,"o":4.365,"t":"2026-09-23T17:15:00Z","v":9725,"vw":4.369647},{"c":4.37,"h":4.375,"l":4.36,"n":86,"o":4.375,"t":"2026-09-23T17:30:00Z","v":4821,"vw":4.367098},{"c":4.395,"h":4.395,"l":4.375,"n":54,"o":4.375,"t":"2026-09-23T17:45:00Z","v":4046,"vw":4.389286},{"c":4.38,"h":4.395,"l":4.38,"n":95,"o":4.395,"t":"2026-09-23T18:00:00Z","v":5653,"vw":4.386209},{"c":4.375,"h":4.38,"l":4.37,"n":124,"o":4.375,"t":"2026-09-23T18:15:00Z","v":11531,"vw":4.373901},{"c":4.37,"h":4.375,"l":4.365,"n":99,"o":4.375,"t":"2026-09-23T18:30:00Z","v":8083,"vw":4.370161},{"c":4.345,"h":4.365,"l":4.335,"n":391,"o":4.36,"t":"2026-09-23T18:45:00Z","v":62029,"vw":4.348012},{"c":4.36,"h":4.365,"l":4.335,"n":208,"o":4.345,"t":"2026-09-23T19:00:00Z","v":24923,"vw":4.352583},{"c":4.355,"h":4.365,"l":4.35,"n":118,"o":4.365,"t":"2026-09-23T19:15:00Z","v":11505,"vw":4.35739},{"c":4.355,"h":4.37,"l":4.35,"n":189,"o":4.3565,"t":"2026-09-23T19:30:00Z","v":20666,"vw":4.362152},{"c":4.355,"h":4.375,"l":4.345,"n":581,"o":4.355,"t":"2026-09-23T19:45:00Z","v":78526,"vw":4.358728},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-09-23T20:00:00Z","v":21298,"vw":4.36},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-24T09:30:00Z","v":202,"vw":4.24},{"c":4.32,"h":4.355,"l":4.31,"n":308,"o":4.31,"t":"2026-09-24T13:30:00Z","v":40133,"vw":4.321838},{"c":4.355,"h":4.355,"l":4.31,"n":410,"o":4.32,"t":"2026-09-24T13:45:00Z","v":32668,"vw":4.320326},{"c":4.33,"h":4.355,"l":4.32,"n":144,"o":4.355,"t":"2026-09-24T14:00:00Z","v":8388,"vw":4.337666},{"c":4.32,"h":4.335,"l":4.314,"n":225,"o":4.335,"t":"2026-09-24T14:15:00Z","v":18025,"vw":4.321167},{"c":4.245,"h":4.32,"l":4.245,"n":196,"o":4.315,"t":"2026-09-24T14:30:00Z","v":10957,"vw":4.28329},{"c":4.255,"h":4.285,"l":4.24,"n":373,"o":4.245,"t":"2026-09-24T14:45:00Z","v":72229,"vw":4.257568},{"c":4.2,"h":4.255,"l":4.195,"n":189,"o":4.255,"t":"2026-09-24T15:00:00Z","v":19192,"vw":4.220614},{"c":4.235,"h":4.24,"l":4.195,"n":242,"o":4.2,"t":"2026-09-24T15:15:00Z","v":29247,"vw":4.212725},{"c":4.235,"h":4.24,"l":4.22,"n":227,"o":4.23,"t":"2026-09-24T15:30:00Z","v":32104,"vw":4.226686},{"c":4.24,"h":4.24,"l":4.225,"n":142,"o":4.235,"t":"2026-09-24T15:45:00Z","v":13708,"vw":4.235437},{"c":4.245,"h":4.25,"l":4.23,"n":315,"o":4.235,"t":"2026-09-24T16:00:00Z","v":62320,"vw":4.242848},{"c":4.295,"h":4.315,"l":4.245,"n":257,"o":4.245,"t":"2026-09-24T16:15:00Z","v":33355,"vw":4.278806},{"c":4.31,"h":4.315,"l":4.29,"n":133,"o":4.29,"t":"2026-09-24T16:30:00Z","v":11495,"vw":4.301066},{"c":4.305,"h":4.315,"l":4.3,"n":209,"o":4.305,"t":"2026-09-24T16:45:00Z","v":21259,"vw":4.306567},{"c":4.26,"h":4.325,"l":4.255,"n":329,"o":4.3,"t":"2026-09-24T17:00:00Z","v":64118,"vw":4.300667},{"c":4.245,"h":4.265,"l":4.245,"n":58,"o":4.26,"t":"2026-09-24T17:15:00Z","v":6702,"vw":4.254092},{"c":4.225,"h":4.255,"l":4.225,"n":112,"o":4.25,"t":"2026-09-24T17:30:00Z","v":18133,"vw":4.238743},{"c":4.225,"h":4.23,"l":4.225,"n":66,"o":4.225,"t":"2026-09-24T17:45:00Z","v":7147,"vw":4.226691},{"c":4.205,"h":4.23,"l":4.195,"n":198,"o":4.23,"t":"2026-09-24T18:00:00Z","v":33297,"vw":4.206154},{"c":4.225,"h":4.23,"l":4.21,"n":88,"o":4.21,"t":"2026-09-24T18:15:00Z","v":10166,"vw":4.21804},{"c":4.21,"h":4.24,"l":4.205,"n":158,"o":4.225,"t":"2026-09-24T18:30:00Z","v":20057,"vw":4.223384},{"c":4.205,"h":4.22,"l":4.205,"n":192,"o":4.215,"t":"2026-09-24T18:45:00Z","v":22485,"vw":4.210511},{"c":4.21,"h":4.215,"l":4.185,"n":275,"o":4.205,"t":"2026-09-24T19:00:00Z","v":41649,"vw":4.196911},{"c":4.2,"h":4.22,"l":4.2,"n":196,"o":4.205,"t":"2026-09-24T19:15:00Z","v":24047,"vw":4.204483},{"c":4.21,"h":4.22,"l":4.2,"n":240,"o":4.205,"t":"2026-09-24T19:30:00Z","v":22403,"vw":4.208496},{"c":4.195,"h":4.22,"l":4.19,"n":849,"o":4.21,"t":"2026-09-24T19:45:00Z","v":123240,"vw":4.203044},{"c":4.19,"h":4.2,"l":4.19,"n":19,"o":4.2,"t":"2026-09-24T20:00:00Z","v":21872,"vw":4.190142},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-24T22:30:00Z","v":190,"vw":4.19},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-09-25T13:15:00Z","v":1000,"vw":4.22},{"c":4.175,"h":4.22,"l":4.16,"n":126,"o":4.19,"t":"2026-09-25T13:30:00Z","v":16866,"vw":4.180474},{"c":4.189,"h":4.2,"l":4.17,"n":126,"o":4.174,"t":"2026-09-25T13:45:00Z","v":11397,"vw":4.187937},{"c":4.225,"h":4.24,"l":4.17,"n":313,"o":4.189,"t":"2026-09-25T14:00:00Z","v":35182,"vw":4.200741},{"c":4.215,"h":4.225,"l":4.215,"n":86,"o":4.22,"t":"2026-09-25T14:15:00Z","v":5611,"vw":4.219437},{"c":4.225,"h":4.23,"l":4.22,"n":98,"o":4.22,"t":"2026-09-25T14:30:00Z","v":5467,"vw":4.223174},{"c":4.245,"h":4.25,"l":4.2221,"n":166,"o":4.23,"t":"2026-09-25T14:45:00Z","v":16857,"vw":4.234325},{"c":4.25,"h":4.255,"l":4.235,"n":120,"o":4.25,"t":"2026-09-25T15:00:00Z","v":7366,"vw":4.245621},{"c":4.255,"h":4.275,"l":4.245,"n":270,"o":4.245,"t":"2026-09-25T15:15:00Z","v":36459,"vw":4.263369},{"c":4.24,"h":4.265,"l":4.235,"n":321,"o":4.26,"t":"2026-09-25T15:30:00Z","v":65404,"vw":4.243479},{"c":4.275,"h":4.275,"l":4.23,"n":272,"o":4.24,"t":"2026-09-25T15:45:00Z","v":45076,"vw":4.24656},{"c":4.29,"h":4.3,"l":4.28,"n":95,"o":4.28,"t":"2026-09-25T16:00:00Z","v":10103,"vw":4.289004},{"c":4.28,"h":4.285,"l":4.265,"n":128,"o":4.285,"t":"2026-09-25T16:15:00Z","v":7697,"vw":4.276488},{"c":4.26,"h":4.285,"l":4.26,"n":97,"o":4.285,"t":"2026-09-25T16:30:00Z","v":7596,"vw":4.275873},{"c":4.26,"h":4.275,"l":4.26,"n":64,"o":4.26,"t":"2026-09-25T16:45:00Z","v":6197,"vw":4.26834},{"c":4.265,"h":4.275,"l":4.26,"n":70,"o":4.26,"t":"2026-09-25T17:00:00Z","v":6334,"vw":4.268075},{"c":4.255,"h":4.265,"l":4.255,"n":67,"o":4.265,"t":"2026-09-25T17:15:00Z","v":5130,"vw":4.260111},{"c":4.25,"h":4.255,"l":4.24,"n":129,"o":4.255,"t":"2026-09-25T17:30:00Z","v":19394,"vw":4.249232},{"c":4.245,"h":4.25,"l":4.245,"n":52,"o":4.245,"t":"2026-09-25T17:45:00Z","v":4345,"vw":4.248171},{"c":4.255,"h":4.255,"l":4.245,"n":131,"o":4.245,"t":"2026-09-25T18:00:00Z","v":14526,"vw":4.250592},{"c":4.255,"h":4.26,"l":4.255,"n":103,"o":4.26,"t":"2026-09-25T18:15:00Z","v":3944,"vw":4.255274},{"c":4.255,"h":4.265,"l":4.25,"n":107,"o":4.255,"t":"2026-09-25T18:30:00Z","v":13037,"vw":4.25521},{"c":4.265,"h":4.265,"l":4.255,"n":211,"o":4.255,"t":"2026-09-25T18:45:00Z","v":15822,"vw":4.260066},{"c":4.27,"h":4.27,"l":4.2607,"n":83,"o":4.265,"t":"2026-09-25T19:00:00Z","v":3351,"vw":4.263645},{"c":4.265,"h":4.27,"l":4.265,"n":119,"o":4.265,"t":"2026-09-25T19:15:00Z","v":4837,"vw":4.268613},{"c":4.265,"h":4.27,"l":4.255,"n":274,"o":4.265,"t":"2026-09-25T19:30:00Z","v":15579,"vw":4.262208},{"c":4.25,"h":4.265,"l":4.25,"n":632,"o":4.265,"t":"2026-09-25T19:45:00Z","v":88227,"vw":4.25944},{"c":4.26,"h":4.26,"l":4.26,"n":8,"o":4.26,"t":"2026-09-25T20:00:00Z","v":25186,"vw":4.26},{"c":4.34,"h":4.34,"l":4.17,"n":299,"o":4.21,"t":"2026-09-28T13:30:00Z","v":36868,"vw":4.255287},{"c":4.32,"h":4.36,"l":4.31,"n":180,"o":4.34,"t":"2026-09-28T13:45:00Z","v":13773,"vw":4.331856},{"c":4.345,"h":4.37,"l":4.32,"n":118,"o":4.32,"t":"2026-09-28T14:00:00Z","v":9572,"vw":4.352349},{"c":4.365,"h":4.365,"l":4.34,"n":42,"o":4.34,"t":"2026-09-28T14:15:00Z","v":3469,"vw":4.347315},{"c":4.3614,"h":4.38,"l":4.36,"n":109,"o":4.365,"t":"2026-09-28T14:30:00Z","v":8238,"vw":4.368324},{"c":4.385,"h":4.385,"l":4.355,"n":134,"o":4.36,"t":"2026-09-28T14:45:00Z","v":9224,"vw":4.365642},{"c":4.37,"h":4.38,"l":4.37,"n":109,"o":4.38,"t":"2026-09-28T15:00:00Z","v":6640,"vw":4.372123},{"c":4.35,"h":4.375,"l":4.35,"n":124,"o":4.37,"t":"2026-09-28T15:15:00Z","v":10585,"vw":4.363239},{"c":4.365,"h":4.365,"l":4.35,"n":51,"o":4.355,"t":"2026-09-28T15:30:00Z","v":3103,"vw":4.35515},{"c":4.38,"h":4.38,"l":4.37,"n":54,"o":4.37,"t":"2026-09-28T15:45:00Z","v":2693,"vw":4.375458},{"c":4.365,"h":4.385,"l":4.365,"n":82,"o":4.38,"t":"2026-09-28T16:00:00Z","v":4697,"vw":4.376938},{"c":4.43,"h":4.435,"l":4.37,"n":307,"o":4.37,"t":"2026-09-28T16:15:00Z","v":40911,"vw":4.401223},{"c":4.405,"h":4.43,"l":4.405,"n":164,"o":4.425,"t":"2026-09-28T16:30:00Z","v":14206,"vw":4.418609},{"c":4.4,"h":4.415,"l":4.38,"n":127,"o":4.41,"t":"2026-09-28T16:45:00Z","v":9362,"vw":4.399021},{"c":4.43,"h":4.435,"l":4.39,"n":158,"o":4.39,"t":"2026-09-28T17:00:00Z","v":17960,"vw":4.416939},{"c":4.4,"h":4.43,"l":4.39,"n":122,"o":4.43,"t":"2026-09-28T17:15:00Z","v":13132,"vw":4.410768},{"c":4.395,"h":4.4099,"l":4.39,"n":91,"o":4.405,"t":"2026-09-28T17:30:00Z","v":3870,"vw":4.403837},{"c":4.4,"h":4.4,"l":4.385,"n":126,"o":4.395,"t":"2026-09-28T17:45:00Z","v":6176,"vw":4.393031},{"c":4.405,"h":4.415,"l":4.4,"n":186,"o":4.4,"t":"2026-09-28T18:00:00Z","v":11901,"vw":4.408526},{"c":4.38,"h":4.405,"l":4.38,"n":183,"o":4.405,"t":"2026-09-28T18:15:00Z","v":14194,"vw":4.396686},{"c":4.35,"h":4.375,"l":4.345,"n":224,"o":4.375,"t":"2026-09-28T18:30:00Z","v":26657,"vw":4.35671},{"c":4.34,"h":4.355,"l":4.34,"n":173,"o":4.35,"t":"2026-09-28T18:45:00Z","v":15461,"vw":4.351965},{"c":4.365,"h":4.37,"l":4.335,"n":340,"o":4.34,"t":"2026-09-28T19:00:00Z","v":37484,"vw":4.347026},{"c":4.355,"h":4.365,"l":4.34,"n":292,"o":4.365,"t":"2026-09-28T19:15:00Z","v":33816,"vw":4.354178},{"c":4.345,"h":4.355,"l":4.34,"n":357,"o":4.355,"t":"2026-09-28T19:30:00Z","v":52226,"vw":4.351694},{"c":4.34,"h":4.375,"l":4.33,"n":1097,"o":4.345,"t":"2026-09-28T19:45:00Z","v":179954,"vw":4.352483},{"c":4.35,"h":4.35,"l":4.35,"n":17,"o":4.35,"t":"2026-09-28T20:00:00Z","v":24676,"vw":4.35},{"c":4.3,"h":4.47,"l":4.2701,"n":181,"o":4.37,"t":"2026-09-29T13:30:00Z","v":17979,"vw":4.312803},{"c":4.315,"h":4.32,"l":4.3,"n":180,"o":4.315,"t":"2026-09-29T13:45:00Z","v":19459,"vw":4.307357},{"c":4.315,"h":4.33,"l":4.31,"n":190,"o":4.31,"t":"2026-09-29T14:00:00Z","v":12589,"vw":4.319708},{"c":4.28,"h":4.315,"l":4.28,"n":631,"o":4.31,"t":"2026-09-29T14:15:00Z","v":84846,"vw":4.292833},{"c":4.275,"h":4.295,"l":4.275,"n":325,"o":4.28,"t":"2026-09-29T14:30:00Z","v":36126,"vw":4.288499},{"c":4.235,"h":4.27,"l":4.23,"n":191,"o":4.27,"t":"2026-09-29T14:45:00Z","v":9827,"vw":4.247151},{"c":4.235,"h":4.25,"l":4.225,"n":442,"o":4.235,"t":"2026-09-29T15:00:00Z","v":64788,"vw":4.245314},{"c":4.205,"h":4.24,"l":4.205,"n":414,"o":4.24,"t":"2026-09-29T15:15:00Z","v":52374,"vw":4.230076},{"c":4.22,"h":4.2283,"l":4.21,"n":110,"o":4.21,"t":"2026-09-29T15:30:00Z","v":8043,"vw":4.219809},{"c":4.265,"h":4.27,"l":4.22,"n":289,"o":4.22,"t":"2026-09-29T15:45:00Z","v":47676,"vw":4.247334},{"c":4.25,"h":4.26,"l":4.25,"n":63,"o":4.26,"t":"2026-09-29T16:00:00Z","v":6640,"vw":4.252564},{"c":4.2706,"h":4.2706,"l":4.25,"n":96,"o":4.255,"t":"2026-09-29T16:15:00Z","v":7695,"vw":4.263161},{"c":4.265,"h":4.27,"l":4.26,"n":31,"o":4.27,"t":"2026-09-29T16:30:00Z","v":2956,"vw":4.265197},{"c":4.25,"h":4.265,"l":4.24,"n":269,"o":4.26,"t":"2026-09-29T16:45:00Z","v":25411,"vw":4.249423},{"c":4.225,"h":4.245,"l":4.225,"n":100,"o":4.245,"t":"2026-09-29T17:00:00Z","v":5146,"vw":4.237824},{"c":4.245,"h":4.255,"l":4.22,"n":439,"o":4.225,"t":"2026-09-29T17:15:00Z","v":76672,"vw":4.243368},{"c":4.245,"h":4.245,"l":4.24,"n":45,"o":4.245,"t":"2026-09-29T17:30:00Z","v":6527,"vw":4.242745},{"c":4.225,"h":4.245,"l":4.225,"n":101,"o":4.245,"t":"2026-09-29T17:45:00Z","v":17923,"vw":4.23509},{"c":4.23,"h":4.255,"l":4.23,"n":186,"o":4.23,"t":"2026-09-29T18:00:00Z","v":15393,"vw":4.242908},{"c":4.195,"h":4.225,"l":4.195,"n":139,"o":4.225,"t":"2026-09-29T18:15:00Z","v":26211,"vw":4.207871},{"c":4.165,"h":4.2,"l":4.155,"n":296,"o":4.19,"t":"2026-09-29T18:30:00Z","v":65537,"vw":4.177089},{"c":4.155,"h":4.17,"l":4.155,"n":135,"o":4.165,"t":"2026-09-29T18:45:00Z","v":13573,"vw":4.162429},{"c":4.135,"h":4.15,"l":4.125,"n":211,"o":4.15,"t":"2026-09-29T19:00:00Z","v":34571,"vw":4.138885},{"c":4.15,"h":4.19,"l":4.13,"n":457,"o":4.13,"t":"2026-09-29T19:15:00Z","v":87379,"vw":4.163402},{"c":4.18,"h":4.18,"l":4.14,"n":363,"o":4.15,"t":"2026-09-29T19:30:00Z","v":63173,"vw":4.157128},{"c":4.21,"h":4.215,"l":4.17,"n":577,"o":4.175,"t":"2026-09-29T19:45:00Z","v":80594,"vw":4.19777},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-09-29T20:00:00Z","v":25824,"vw":4.2},{"c":4.17,"h":4.23,"l":4.16,"n":181,"o":4.21,"t":"2026-09-30T13:30:00Z","v":14373,"vw":4.194171},{"c":4.24,"h":4.255,"l":4.175,"n":223,"o":4.18,"t":"2026-09-30T13:45:00Z","v":29755,"vw":4.210662},{"c":4.255,"h":4.265,"l":4.225,"n":343,"o":4.24,"t":"2026-09-30T14:00:00Z","v":45241,"vw":4.2445},{"c":4.24,"h":4.285,"l":4.24,"n":209,"o":4.255,"t":"2026-09-30T14:15:00Z","v":25409,"vw":4.261723},{"c":4.24,"h":4.245,"l":4.2291,"n":118,"o":4.23,"t":"2026-09-30T14:30:00Z","v":9716,"vw":4.23742},{"c":4.2398,"h":4.26,"l":4.235,"n":111,"o":4.2399,"t":"2026-09-30T14:45:00Z","v":7827,"vw":4.245066},{"c":4.2392,"h":4.26,"l":4.235,"n":172,"o":4.235,"t":"2026-09-30T15:00:00Z","v":15149,"vw":4.241758},{"c":4.225,"h":4.245,"l":4.215,"n":95,"o":4.2408,"t":"2026-09-30T15:15:00Z","v":6834,"vw":4.226253},{"c":4.245,"h":4.255,"l":4.2209,"n":131,"o":4.225,"t":"2026-09-30T15:30:00Z","v":10288,"vw":4.239785},{"c":4.245,"h":4.26,"l":4.24,"n":161,"o":4.2491,"t":"2026-09-30T15:45:00Z","v":10148,"vw":4.249529},{"c":4.24,"h":4.2473,"l":4.2327,"n":97,"o":4.2409,"t":"2026-09-30T16:00:00Z","v":6442,"vw":4.239919},{"c":4.235,"h":4.235,"l":4.22,"n":114,"o":4.23,"t":"2026-09-30T16:15:00Z","v":5245,"vw":4.226556},{"c":4.235,"h":4.24,"l":4.235,"n":44,"o":4.235,"t":"2026-09-30T16:30:00Z","v":1686,"vw":4.235635},{"c":4.2308,"h":4.245,"l":4.2308,"n":113,"o":4.235,"t":"2026-09-30T16:45:00Z","v":6600,"vw":4.236672},{"c":4.225,"h":4.235,"l":4.22,"n":92,"o":4.235,"t":"2026-09-30T17:00:00Z","v":7513,"vw":4.22458},{"c":4.23,"h":4.24,"l":4.21,"n":224,"o":4.22,"t":"2026-09-30T17:15:00Z","v":27591,"vw":4.224915},{"c":4.235,"h":4.235,"l":4.225,"n":120,"o":4.225,"t":"2026-09-30T17:30:00Z","v":9279,"vw":4.230445},{"c":4.235,"h":4.235,"l":4.235,"n":31,"o":4.235,"t":"2026-09-30T17:45:00Z","v":645,"vw":4.235},{"c":4.215,"h":4.235,"l":4.215,"n":89,"o":4.235,"t":"2026-09-30T18:00:00Z","v":9513,"vw":4.229208},{"c":4.215,"h":4.22,"l":4.21,"n":82,"o":4.215,"t":"2026-09-30T18:15:00Z","v":5819,"vw":4.213135},{"c":4.215,"h":4.225,"l":4.215,"n":88,"o":4.22,"t":"2026-09-30T18:30:00Z","v":8396,"vw":4.218676},{"c":4.215,"h":4.225,"l":4.21,"n":118,"o":4.215,"t":"2026-09-30T18:45:00Z","v":10845,"vw":4.214516},{"c":4.205,"h":4.2198,"l":4.205,"n":31,"o":4.2198,"t":"2026-09-30T19:00:00Z","v":4224,"vw":4.206998},{"c":4.175,"h":4.21,"l":4.17,"n":168,"o":4.205,"t":"2026-09-30T19:15:00Z","v":27387,"vw":4.189362},{"c":4.175,"h":4.18,"l":4.16,"n":224,"o":4.18,"t":"2026-09-30T19:30:00Z","v":19247,"vw":4.16877},{"c":4.175,"h":4.18,"l":4.16,"n":554,"o":4.175,"t":"2026-09-30T19:45:00Z","v":64917,"vw":4.171218},{"c":4.17,"h":4.17,"l":4.17,"n":14,"o":4.17,"t":"2026-09-30T20:00:00Z","v":23095,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-01T08:00:00Z","v":149,"vw":4.17},{"c":4.06,"h":4.16,"l":4.06,"n":136,"o":4.15,"t":"2026-10-01T13:30:00Z","v":38881,"vw":4.091887},{"c":4.09,"h":4.09,"l":4.05,"n":109,"o":4.065,"t":"2026-10-01T13:45:00Z","v":19795,"vw":4.066076},{"c":4.065,"h":4.095,"l":4.05,"n":173,"o":4.095,"t":"2026-10-01T14:00:00Z","v":23426,"vw":4.077353},{"c":4.09,"h":4.095,"l":4.055,"n":240,"o":4.0699,"t":"2026-10-01T14:15:00Z","v":12014,"vw":4.071471},{"c":4.12,"h":4.125,"l":4.09,"n":179,"o":4.095,"t":"2026-10-01T14:30:00Z","v":11342,"vw":4.108773},{"c":4.1,"h":4.11,"l":4.085,"n":114,"o":4.11,"t":"2026-10-01T14:45:00Z","v":6144,"vw":4.094812},{"c":4.075,"h":4.095,"l":4.075,"n":132,"o":4.09,"t":"2026-10-01T15:00:00Z","v":9192,"vw":4.084082},{"c":4.095,"h":4.095,"l":4.075,"n":136,"o":4.075,"t":"2026-10-01T15:15:00Z","v":9183,"vw":4.0836},{"c":4.08,"h":4.095,"l":4.07,"n":130,"o":4.09,"t":"2026-10-01T15:30:00Z","v":14211,"vw":4.083504},{"c":4.1,"h":4.11,"l":4.08,"n":101,"o":4.08,"t":"2026-10-01T15:45:00Z","v":8586,"vw":4.094209},{"c":4.095,"h":4.11,"l":4.095,"n":109,"o":4.1,"t":"2026-10-01T16:00:00Z","v":7248,"vw":4.09933},{"c":4.115,"h":4.12,"l":4.1,"n":161,"o":4.1,"t":"2026-10-01T16:15:00Z","v":13902,"vw":4.108033},{"c":4.125,"h":4.125,"l":4.12,"n":76,"o":4.12,"t":"2026-10-01T16:30:00Z","v":7099,"vw":4.122434},{"c":4.105,"h":4.12,"l":4.105,"n":74,"o":4.12,"t":"2026-10-01T16:45:00Z","v":23973,"vw":4.111228},{"c":4.12,"h":4.13,"l":4.1,"n":183,"o":4.1,"t":"2026-10-01T17:00:00Z","v":21332,"vw":4.123179},{"c":4.15,"h":4.15,"l":4.12,"n":114,"o":4.12,"t":"2026-10-01T17:15:00Z","v":9636,"vw":4.123002},{"c":4.145,"h":4.165,"l":4.14,"n":118,"o":4.15,"t":"2026-10-01T17:30:00Z","v":12494,"vw":4.154502},{"c":4.135,"h":4.145,"l":4.13,"n":198,"o":4.145,"t":"2026-10-01T17:45:00Z","v":13777,"vw":4.137944},{"c":4.13,"h":4.1397,"l":4.12,"n":105,"o":4.13,"t":"2026-10-01T18:00:00Z","v":12586,"vw":4.133095},{"c":4.145,"h":4.145,"l":4.125,"n":46,"o":4.125,"t":"2026-10-01T18:15:00Z","v":5285,"vw":4.140646},{"c":4.125,"h":4.14,"l":4.125,"n":102,"o":4.13,"t":"2026-10-01T18:30:00Z","v":6138,"vw":4.133992},{"c":4.135,"h":4.135,"l":4.12,"n":109,"o":4.12,"t":"2026-10-01T18:45:00Z","v":5959,"vw":4.130925},{"c":4.12,"h":4.135,"l":4.12,"n":88,"o":4.13,"t":"2026-10-01T19:00:00Z","v":10416,"vw":4.129696},{"c":4.11,"h":4.12,"l":4.11,"n":108,"o":4.12,"t":"2026-10-01T19:15:00Z","v":7468,"vw":4.117232},{"c":4.115,"h":4.13,"l":4.105,"n":236,"o":4.105,"t":"2026-10-01T19:30:00Z","v":20110,"vw":4.118944},{"c":4.11,"h":4.135,"l":4.11,"n":482,"o":4.12,"t":"2026-10-01T19:45:00Z","v":48555,"vw":4.123899},{"c":4.11,"h":4.11,"l":4.11,"n":9,"o":4.11,"t":"2026-10-01T20:00:00Z","v":17194,"vw":4.11},{"c":4.0115,"h":4.0115,"l":4.0115,"n":3,"o":4.0115,"t":"2026-10-01T21:30:00Z","v":748,"vw":4.0115},{"c":4,"h":4.06,"l":4,"n":23,"o":4.06,"t":"2026-10-02T11:15:00Z","v":8595,"vw":4.040516},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-02T12:00:00Z","v":605,"vw":4},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-02T13:00:00Z","v":3000,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-02T13:15:00Z","v":2000,"vw":4.04},{"c":4.05,"h":4.14,"l":3.93,"n":948,"o":4.04,"t":"2026-10-02T13:30:00Z","v":123435,"vw":4.057106},{"c":4.12,"h":4.12,"l":4.055,"n":725,"o":4.06,"t":"2026-10-02T13:45:00Z","v":98000,"vw":4.085079},{"c":4.08,"h":4.12,"l":4.06,"n":906,"o":4.12,"t":"2026-10-02T14:00:00Z","v":138652,"vw":4.09239},{"c":4.11,"h":4.12,"l":4.08,"n":348,"o":4.08,"t":"2026-10-02T14:15:00Z","v":77489,"vw":4.101321},{"c":4.165,"h":4.175,"l":4.105,"n":164,"o":4.105,"t":"2026-10-02T14:30:00Z","v":24212,"vw":4.147864},{"c":4.155,"h":4.18,"l":4.155,"n":91,"o":4.175,"t":"2026-10-02T14:45:00Z","v":8914,"vw":4.166839},{"c":4.105,"h":4.15,"l":4.1,"n":99,"o":4.15,"t":"2026-10-02T15:00:00Z","v":12854,"vw":4.1156},{"c":4.165,"h":4.17,"l":4.07,"n":412,"o":4.105,"t":"2026-10-02T15:15:00Z","v":92925,"vw":4.097451},{"c":4.155,"h":4.175,"l":4.15,"n":185,"o":4.165,"t":"2026-10-02T15:30:00Z","v":21486,"vw":4.167164},{"c":4.17,"h":4.18,"l":4.15,"n":232,"o":4.155,"t":"2026-10-02T15:45:00Z","v":33814,"vw":4.16474},{"c":4.17,"h":4.185,"l":4.165,"n":139,"o":4.175,"t":"2026-10-02T16:00:00Z","v":15470,"vw":4.177703},{"c":4.17,"h":4.17,"l":4.155,"n":121,"o":4.165,"t":"2026-10-02T16:15:00Z","v":12633,"vw":4.160784},{"c":4.17,"h":4.17,"l":4.16,"n":68,"o":4.165,"t":"2026-10-02T16:30:00Z","v":5120,"vw":4.165564},{"c":4.175,"h":4.18,"l":4.17,"n":75,"o":4.17,"t":"2026-10-02T16:45:00Z","v":6503,"vw":4.173542},{"c":4.18,"h":4.19,"l":4.18,"n":77,"o":4.18,"t":"2026-10-02T17:00:00Z","v":4582,"vw":4.182734},{"c":4.175,"h":4.19,"l":4.175,"n":72,"o":4.185,"t":"2026-10-02T17:15:00Z","v":7865,"vw":4.180946},{"c":4.175,"h":4.185,"l":4.17,"n":92,"o":4.178,"t":"2026-10-02T17:30:00Z","v":9320,"vw":4.178255},{"c":4.215,"h":4.215,"l":4.175,"n":280,"o":4.175,"t":"2026-10-02T17:45:00Z","v":39871,"vw":4.198866},{"c":4.215,"h":4.22,"l":4.205,"n":59,"o":4.21,"t":"2026-10-02T18:00:00Z","v":5489,"vw":4.209024},{"c":4.252,"h":4.265,"l":4.21,"n":303,"o":4.215,"t":"2026-10-02T18:15:00Z","v":45527,"vw":4.240601},{"c":4.235,"h":4.26,"l":4.235,"n":271,"o":4.255,"t":"2026-10-02T18:30:00Z","v":42925,"vw":4.243352},{"c":4.255,"h":4.26,"l":4.235,"n":258,"o":4.24,"t":"2026-10-02T18:45:00Z","v":24921,"vw":4.251115},{"c":4.3,"h":4.3,"l":4.25,"n":245,"o":4.255,"t":"2026-10-02T19:00:00Z","v":34033,"vw":4.275441},{"c":4.295,"h":4.3,"l":4.29,"n":219,"o":4.295,"t":"2026-10-02T19:15:00Z","v":36273,"vw":4.29663},{"c":4.34,"h":4.34,"l":4.285,"n":324,"o":4.295,"t":"2026-10-02T19:30:00Z","v":44374,"vw":4.309384},{"c":4.34,"h":4.36,"l":4.32,"n":1103,"o":4.33,"t":"2026-10-02T19:45:00Z","v":228354,"vw":4.341622},{"c":4.33,"h":4.34,"l":4.33,"n":18,"o":4.34,"t":"2026-10-02T20:00:00Z","v":73842,"vw":4.339867},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-05T13:15:00Z","v":1600,"vw":4.3},{"c":4.3,"h":4.38,"l":4.29,"n":331,"o":4.35,"t":"2026-10-05T13:30:00Z","v":46292,"vw":4.346148},{"c":4.325,"h":4.335,"l":4.305,"n":116,"o":4.305,"t":"2026-10-05T13:45:00Z","v":10369,"vw":4.323438},{"c":4.395,"h":4.395,"l":4.325,"n":326,"o":4.33,"t":"2026-10-05T14:00:00Z","v":47820,"vw":4.36491},{"c":4.345,"h":4.42,"l":4.345,"n":180,"o":4.395,"t":"2026-10-05T14:15:00Z","v":22348,"vw":4.389405},{"c":4.33,"h":4.345,"l":4.32,"n":143,"o":4.345,"t":"2026-10-05T14:30:00Z","v":15801,"vw":4.333485},{"c":4.345,"h":4.35,"l":4.325,"n":105,"o":4.33,"t":"2026-10-05T14:45:00Z","v":8825,"vw":4.338697},{"c":4.345,"h":4.355,"l":4.331,"n":187,"o":4.345,"t":"2026-10-05T15:00:00Z","v":20292,"vw":4.343126},{"c":4.345,"h":4.35,"l":4.34,"n":82,"o":4.345,"t":"2026-10-05T15:15:00Z","v":6999,"vw":4.34649},{"c":4.35,"h":4.365,"l":4.35,"n":71,"o":4.35,"t":"2026-10-05T15:30:00Z","v":6915,"vw":4.358583},{"c":4.335,"h":4.36,"l":4.32,"n":223,"o":4.36,"t":"2026-10-05T15:45:00Z","v":31308,"vw":4.334955},{"c":4.355,"h":4.355,"l":4.335,"n":76,"o":4.335,"t":"2026-10-05T16:00:00Z","v":7339,"vw":4.342214},{"c":4.355,"h":4.355,"l":4.35,"n":54,"o":4.355,"t":"2026-10-05T16:15:00Z","v":4727,"vw":4.354554},{"c":4.4,"h":4.4,"l":4.36,"n":104,"o":4.36,"t":"2026-10-05T16:30:00Z","v":10570,"vw":4.379878},{"c":4.435,"h":4.435,"l":4.39,"n":160,"o":4.395,"t":"2026-10-05T16:45:00Z","v":17679,"vw":4.407258},{"c":4.465,"h":4.465,"l":4.435,"n":224,"o":4.435,"t":"2026-10-05T17:00:00Z","v":27934,"vw":4.451248},{"c":4.48,"h":4.48,"l":4.46,"n":88,"o":4.46,"t":"2026-10-05T17:15:00Z","v":9129,"vw":4.469462},{"c":4.49,"h":4.49,"l":4.47,"n":221,"o":4.475,"t":"2026-10-05T17:30:00Z","v":29179,"vw":4.478732},{"c":4.515,"h":4.52,"l":4.4877,"n":207,"o":4.49,"t":"2026-10-05T17:45:00Z","v":28281,"vw":4.501704},{"c":4.535,"h":4.54,"l":4.51,"n":275,"o":4.515,"t":"2026-10-05T18:00:00Z","v":37693,"vw":4.526738},{"c":4.575,"h":4.585,"l":4.535,"n":345,"o":4.535,"t":"2026-10-05T18:15:00Z","v":55584,"vw":4.563312},{"c":4.555,"h":4.585,"l":4.555,"n":264,"o":4.575,"t":"2026-10-05T18:30:00Z","v":39729,"vw":4.572399},{"c":4.51,"h":4.555,"l":4.505,"n":289,"o":4.55,"t":"2026-10-05T18:45:00Z","v":39410,"vw":4.534745},{"c":4.505,"h":4.515,"l":4.495,"n":254,"o":4.51,"t":"2026-10-05T19:00:00Z","v":39696,"vw":4.502607},{"c":4.47,"h":4.51,"l":4.47,"n":160,"o":4.505,"t":"2026-10-05T19:15:00Z","v":18408,"vw":4.494189},{"c":4.465,"h":4.475,"l":4.46,"n":205,"o":4.47,"t":"2026-10-05T19:30:00Z","v":25113,"vw":4.467433},{"c":4.445,"h":4.47,"l":4.44,"n":681,"o":4.46,"t":"2026-10-05T19:45:00Z","v":98970,"vw":4.453649},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-05T20:00:00Z","v":68152,"vw":4.45},{"c":4.48,"h":4.52,"l":4.475,"n":160,"o":4.48,"t":"2026-10-06T13:30:00Z","v":16402,"vw":4.49923},{"c":4.455,"h":4.47,"l":4.45,"n":89,"o":4.455,"t":"2026-10-06T13:45:00Z","v":6070,"vw":4.462159},{"c":4.48,"h":4.49,"l":4.45,"n":209,"o":4.475,"t":"2026-10-06T14:00:00Z","v":18983,"vw":4.472193},{"c":4.435,"h":4.47,"l":4.43,"n":110,"o":4.47,"t":"2026-10-06T14:15:00Z","v":8660,"vw":4.44328},{"c":4.45,"h":4.46,"l":4.421,"n":100,"o":4.44,"t":"2026-10-06T14:30:00Z","v":7904,"vw":4.44237},{"c":4.455,"h":4.46,"l":4.44,"n":73,"o":4.45,"t":"2026-10-06T14:45:00Z","v":6673,"vw":4.449277},{"c":4.455,"h":4.465,"l":4.445,"n":99,"o":4.455,"t":"2026-10-06T15:00:00Z","v":19195,"vw":4.458238},{"c":4.44,"h":4.455,"l":4.435,"n":69,"o":4.455,"t":"2026-10-06T15:15:00Z","v":7794,"vw":4.444849},{"c":4.44,"h":4.44,"l":4.43,"n":102,"o":4.44,"t":"2026-10-06T15:30:00Z","v":6432,"vw":4.434753},{"c":4.43,"h":4.44,"l":4.43,"n":76,"o":4.43,"t":"2026-10-06T15:45:00Z","v":3988,"vw":4.432288},{"c":4.4694,"h":4.475,"l":4.415,"n":126,"o":4.425,"t":"2026-10-06T16:00:00Z","v":17199,"vw":4.451386},{"c":4.41,"h":4.4707,"l":4.41,"n":121,"o":4.47,"t":"2026-10-06T16:15:00Z","v":11375,"vw":4.449991},{"c":4.425,"h":4.435,"l":4.415,"n":87,"o":4.415,"t":"2026-10-06T16:30:00Z","v":9913,"vw":4.427466},{"c":4.415,"h":4.43,"l":4.41,"n":51,"o":4.43,"t":"2026-10-06T16:45:00Z","v":4220,"vw":4.418686},{"c":4.4,"h":4.415,"l":4.4,"n":134,"o":4.415,"t":"2026-10-06T17:00:00Z","v":12632,"vw":4.407528},{"c":4.385,"h":4.39,"l":4.37,"n":63,"o":4.385,"t":"2026-10-06T17:15:00Z","v":3188,"vw":4.380382},{"c":4.41,"h":4.415,"l":4.38,"n":116,"o":4.385,"t":"2026-10-06T17:30:00Z","v":13402,"vw":4.385441},{"c":4.41,"h":4.415,"l":4.41,"n":81,"o":4.415,"t":"2026-10-06T17:45:00Z","v":8446,"vw":4.412431},{"c":4.395,"h":4.41,"l":4.395,"n":78,"o":4.41,"t":"2026-10-06T18:00:00Z","v":5858,"vw":4.40387},{"c":4.39,"h":4.3909,"l":4.385,"n":40,"o":4.3909,"t":"2026-10-06T18:15:00Z","v":2150,"vw":4.389657},{"c":4.4,"h":4.4,"l":4.38,"n":93,"o":4.385,"t":"2026-10-06T18:30:00Z","v":6750,"vw":4.391083},{"c":4.41,"h":4.41,"l":4.395,"n":109,"o":4.395,"t":"2026-10-06T18:45:00Z","v":8257,"vw":4.399582},{"c":4.385,"h":4.41,"l":4.385,"n":171,"o":4.405,"t":"2026-10-06T19:00:00Z","v":13225,"vw":4.397395},{"c":4.355,"h":4.38,"l":4.355,"n":158,"o":4.38,"t":"2026-10-06T19:15:00Z","v":11486,"vw":4.368877},{"c":4.34,"h":4.355,"l":4.34,"n":158,"o":4.35,"t":"2026-10-06T19:30:00Z","v":12328,"vw":4.347007},{"c":4.345,"h":4.35,"l":4.33,"n":678,"o":4.34,"t":"2026-10-06T19:45:00Z","v":53502,"vw":4.340286},{"c":4.35,"h":4.35,"l":4.35,"n":11,"o":4.35,"t":"2026-10-06T20:00:00Z","v":26710,"vw":4.35},{"c":4.315,"h":4.32,"l":4.23,"n":186,"o":4.26,"t":"2026-10-07T13:30:00Z","v":23356,"vw":4.268512},{"c":4.27,"h":4.315,"l":4.2626,"n":71,"o":4.315,"t":"2026-10-07T13:45:00Z","v":4971,"vw":4.284919},{"c":4.275,"h":4.275,"l":4.26,"n":83,"o":4.27,"t":"2026-10-07T14:00:00Z","v":8935,"vw":4.265881},{"c":4.305,"h":4.305,"l":4.275,"n":98,"o":4.275,"t":"2026-10-07T14:15:00Z","v":11096,"vw":4.288557},{"c":4.285,"h":4.32,"l":4.285,"n":151,"o":4.3,"t":"2026-10-07T14:30:00Z","v":12534,"vw":4.302182},{"c":4.285,"h":4.295,"l":4.275,"n":131,"o":4.28,"t":"2026-10-07T14:45:00Z","v":11071,"vw":4.285369},{"c":4.285,"h":4.285,"l":4.275,"n":58,"o":4.28,"t":"2026-10-07T15:00:00Z","v":4032,"vw":4.281333},{"c":4.275,"h":4.28,"l":4.2677,"n":125,"o":4.28,"t":"2026-10-07T15:15:00Z","v":11941,"vw":4.271296},{"c":4.265,"h":4.275,"l":4.265,"n":52,"o":4.275,"t":"2026-10-07T15:30:00Z","v":5428,"vw":4.269667},{"c":4.27,"h":4.275,"l":4.26,"n":103,"o":4.265,"t":"2026-10-07T15:45:00Z","v":14658,"vw":4.268704},{"c":4.265,"h":4.275,"l":4.2625,"n":114,"o":4.275,"t":"2026-10-07T16:00:00Z","v":12680,"vw":4.26885},{"c":4.225,"h":4.265,"l":4.22,"n":111,"o":4.265,"t":"2026-10-07T16:15:00Z","v":17851,"vw":4.241269},{"c":4.195,"h":4.225,"l":4.195,"n":105,"o":4.22,"t":"2026-10-07T16:30:00Z","v":11101,"vw":4.205213},{"c":4.195,"h":4.205,"l":4.185,"n":104,"o":4.2,"t":"2026-10-07T16:45:00Z","v":9309,"vw":4.193879},{"c":4.215,"h":4.215,"l":4.1902,"n":86,"o":4.195,"t":"2026-10-07T17:00:00Z","v":5651,"vw":4.201008},{"c":4.22,"h":4.23,"l":4.21,"n":88,"o":4.215,"t":"2026-10-07T17:15:00Z","v":11878,"vw":4.219537},{"c":4.235,"h":4.235,"l":4.215,"n":60,"o":4.22,"t":"2026-10-07T17:30:00Z","v":5158,"vw":4.225793},{"c":4.23,"h":4.24,"l":4.23,"n":27,"o":4.235,"t":"2026-10-07T17:45:00Z","v":2820,"vw":4.234002},{"c":4.24,"h":4.245,"l":4.23,"n":76,"o":4.235,"t":"2026-10-07T18:00:00Z","v":6654,"vw":4.236699},{"c":4.245,"h":4.25,"l":4.24,"n":54,"o":4.24,"t":"2026-10-07T18:15:00Z","v":4644,"vw":4.24301},{"c":4.24,"h":4.245,"l":4.235,"n":106,"o":4.245,"t":"2026-10-07T18:30:00Z","v":10192,"vw":4.239645},{"c":4.235,"h":4.245,"l":4.23,"n":42,"o":4.24,"t":"2026-10-07T18:45:00Z","v":5189,"vw":4.236915},{"c":4.24,"h":4.245,"l":4.235,"n":132,"o":4.235,"t":"2026-10-07T19:00:00Z","v":13927,"vw":4.239807},{"c":4.255,"h":4.26,"l":4.235,"n":65,"o":4.235,"t":"2026-10-07T19:15:00Z","v":7271,"vw":4.248605},{"c":4.255,"h":4.265,"l":4.245,"n":159,"o":4.25,"t":"2026-10-07T19:30:00Z","v":17156,"vw":4.254748},{"c":4.245,"h":4.265,"l":4.24,"n":450,"o":4.26,"t":"2026-10-07T19:45:00Z","v":65470,"vw":4.252593},{"c":4.23,"h":4.23,"l":4.23,"n":17,"o":4.23,"t":"2026-10-07T20:00:00Z","v":17465,"vw":4.23},{"c":4.195,"h":4.23,"l":4.17,"n":33,"o":4.23,"t":"2026-10-08T13:30:00Z","v":4621,"vw":4.202772},{"c":4.185,"h":4.2,"l":4.185,"n":34,"o":4.2,"t":"2026-10-08T13:45:00Z","v":4674,"vw":4.195363},{"c":4.175,"h":4.2,"l":4.1586,"n":115,"o":4.2,"t":"2026-10-08T14:00:00Z","v":12803,"vw":4.174038},{"c":4.185,"h":4.185,"l":4.17,"n":71,"o":4.175,"t":"2026-10-08T14:15:00Z","v":7288,"vw":4.179323},{"c":4.17,"h":4.185,"l":4.17,"n":31,"o":4.18,"t":"2026-10-08T14:30:00Z","v":2091,"vw":4.181667},{"c":4.165,"h":4.175,"l":4.16,"n":105,"o":4.17,"t":"2026-10-08T14:45:00Z","v":9061,"vw":4.168189},{"c":4.12,"h":4.16,"l":4.12,"n":94,"o":4.16,"t":"2026-10-08T15:00:00Z","v":8395,"vw":4.141543},{"c":4.17,"h":4.175,"l":4.115,"n":290,"o":4.12,"t":"2026-10-08T15:15:00Z","v":43453,"vw":4.143878},{"c":4.19,"h":4.19,"l":4.16,"n":107,"o":4.175,"t":"2026-10-08T15:30:00Z","v":10316,"vw":4.173959},{"c":4.18,"h":4.195,"l":4.18,"n":105,"o":4.185,"t":"2026-10-08T15:45:00Z","v":9013,"vw":4.189731},{"c":4.1877,"h":4.195,"l":4.18,"n":80,"o":4.185,"t":"2026-10-08T16:00:00Z","v":6352,"vw":4.187998},{"c":4.185,"h":4.225,"l":4.1823,"n":104,"o":4.185,"t":"2026-10-08T16:15:00Z","v":11780,"vw":4.204341},{"c":4.175,"h":4.19,"l":4.17,"n":78,"o":4.19,"t":"2026-10-08T16:30:00Z","v":7468,"vw":4.177592},{"c":4.175,"h":4.175,"l":4.145,"n":153,"o":4.175,"t":"2026-10-08T16:45:00Z","v":13926,"vw":4.157745},{"c":4.175,"h":4.1788,"l":4.15,"n":117,"o":4.175,"t":"2026-10-08T17:00:00Z","v":7740,"vw":4.161797},{"c":4.175,"h":4.185,"l":4.17,"n":83,"o":4.18,"t":"2026-10-08T17:15:00Z","v":5849,"vw":4.175851},{"c":4.18,"h":4.18,"l":4.165,"n":86,"o":4.175,"t":"2026-10-08T17:30:00Z","v":6673,"vw":4.174126},{"c":4.19,"h":4.19,"l":4.165,"n":98,"o":4.18,"t":"2026-10-08T17:45:00Z","v":12184,"vw":4.179665},{"c":4.185,"h":4.19,"l":4.18,"n":40,"o":4.19,"t":"2026-10-08T18:00:00Z","v":3635,"vw":4.185482},{"c":4.17,"h":4.18,"l":4.17,"n":36,"o":4.18,"t":"2026-10-08T18:15:00Z","v":3089,"vw":4.174821},{"c":4.165,"h":4.175,"l":4.16,"n":71,"o":4.175,"t":"2026-10-08T18:30:00Z","v":5683,"vw":4.164519},{"c":4.155,"h":4.165,"l":4.155,"n":62,"o":4.165,"t":"2026-10-08T18:45:00Z","v":5006,"vw":4.158817},{"c":4.155,"h":4.1588,"l":4.15,"n":63,"o":4.155,"t":"2026-10-08T19:00:00Z","v":4062,"vw":4.153244},{"c":4.155,"h":4.17,"l":4.15,"n":131,"o":4.155,"t":"2026-10-08T19:15:00Z","v":8804,"vw":4.158077},{"c":4.155,"h":4.16,"l":4.145,"n":125,"o":4.155,"t":"2026-10-08T19:30:00Z","v":10560,"vw":4.150949},{"c":4.18,"h":4.18,"l":4.15,"n":541,"o":4.155,"t":"2026-10-08T19:45:00Z","v":49994,"vw":4.161737},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-10-08T20:00:00Z","v":13283,"vw":4.18},{"c":4.18,"h":4.22,"l":4.14,"n":200,"o":4.22,"t":"2026-10-09T13:30:00Z","v":29491,"vw":4.175419},{"c":4.25,"h":4.25,"l":4.18,"n":125,"o":4.18,"t":"2026-10-09T13:45:00Z","v":8704,"vw":4.221833},{"c":4.255,"h":4.27,"l":4.245,"n":134,"o":4.245,"t":"2026-10-09T14:00:00Z","v":9940,"vw":4.255454},{"c":4.285,"h":4.285,"l":4.255,"n":139,"o":4.26,"t":"2026-10-09T14:15:00Z","v":16319,"vw":4.268004},{"c":4.28,"h":4.29,"l":4.27,"n":145,"o":4.285,"t":"2026-10-09T14:30:00Z","v":10189,"vw":4.286777},{"c":4.335,"h":4.335,"l":4.2798,"n":186,"o":4.28,"t":"2026-10-09T14:45:00Z","v":10139,"vw":4.309397},{"c":4.345,"h":4.35,"l":4.33,"n":102,"o":4.34,"t":"2026-10-09T15:00:00Z","v":4629,"vw":4.340386},{"c":4.33,"h":4.355,"l":4.33,"n":167,"o":4.35,"t":"2026-10-09T15:15:00Z","v":12844,"vw":4.341327},{"c":4.315,"h":4.325,"l":4.315,"n":93,"o":4.325,"t":"2026-10-09T15:30:00Z","v":5677,"vw":4.322018},{"c":4.315,"h":4.315,"l":4.31,"n":56,"o":4.315,"t":"2026-10-09T15:45:00Z","v":3179,"vw":4.313576},{"c":4.325,"h":4.335,"l":4.3139,"n":181,"o":4.32,"t":"2026-10-09T16:00:00Z","v":12820,"vw":4.323598},{"c":4.295,"h":4.33,"l":4.295,"n":113,"o":4.325,"t":"2026-10-09T16:15:00Z","v":7709,"vw":4.308193},{"c":4.275,"h":4.295,"l":4.275,"n":132,"o":4.295,"t":"2026-10-09T16:30:00Z","v":5925,"vw":4.285276},{"c":4.26,"h":4.275,"l":4.26,"n":47,"o":4.27,"t":"2026-10-09T16:45:00Z","v":3905,"vw":4.264438},{"c":4.28,"h":4.29,"l":4.27,"n":77,"o":4.27,"t":"2026-10-09T17:00:00Z","v":5557,"vw":4.279302},{"c":4.275,"h":4.28,"l":4.27,"n":16,"o":4.28,"t":"2026-10-09T17:15:00Z","v":1493,"vw":4.272914},{"c":4.285,"h":4.285,"l":4.28,"n":35,"o":4.28,"t":"2026-10-09T17:30:00Z","v":2645,"vw":4.281137},{"c":4.315,"h":4.315,"l":4.29,"n":91,"o":4.29,"t":"2026-10-09T17:45:00Z","v":9259,"vw":4.302752},{"c":4.325,"h":4.325,"l":4.31,"n":149,"o":4.315,"t":"2026-10-09T18:00:00Z","v":14670,"vw":4.318884},{"c":4.315,"h":4.325,"l":4.27,"n":624,"o":4.325,"t":"2026-10-09T18:15:00Z","v":71668,"vw":4.296862},{"c":4.335,"h":4.335,"l":4.32,"n":107,"o":4.32,"t":"2026-10-09T18:30:00Z","v":9234,"vw":4.329147},{"c":4.335,"h":4.345,"l":4.32,"n":101,"o":4.33,"t":"2026-10-09T18:45:00Z","v":9675,"vw":4.33292},{"c":4.335,"h":4.3415,"l":4.33,"n":86,"o":4.335,"t":"2026-10-09T19:00:00Z","v":9430,"vw":4.337501},{"c":4.34,"h":4.345,"l":4.33,"n":105,"o":4.33,"t":"2026-10-09T19:15:00Z","v":11229,"vw":4.339529},{"c":4.335,"h":4.345,"l":4.335,"n":69,"o":4.345,"t":"2026-10-09T19:30:00Z","v":4402,"vw":4.339557},{"c":4.3,"h":4.33,"l":4.3,"n":420,"o":4.33,"t":"2026-10-09T19:45:00Z","v":28971,"vw":4.310639},{"c":4.3,"h":4.3,"l":4.3,"n":11,"o":4.3,"t":"2026-10-09T20:00:00Z","v":17208,"vw":4.3},{"c":4.225,"h":4.3,"l":4.225,"n":5,"o":4.3,"t":"2026-10-12T13:30:00Z","v":1007,"vw":4.277227},{"c":4.22,"h":4.25,"l":4.21,"n":52,"o":4.24,"t":"2026-10-12T13:45:00Z","v":3190,"vw":4.233975},{"c":4.215,"h":4.22,"l":4.2,"n":82,"o":4.22,"t":"2026-10-12T14:00:00Z","v":5200,"vw":4.208485},{"c":4.21,"h":4.22,"l":4.205,"n":40,"o":4.21,"t":"2026-10-12T14:15:00Z","v":2130,"vw":4.211085},{"c":4.235,"h":4.235,"l":4.205,"n":77,"o":4.205,"t":"2026-10-12T14:30:00Z","v":4990,"vw":4.217098},{"c":4.245,"h":4.25,"l":4.23,"n":63,"o":4.235,"t":"2026-10-12T14:45:00Z","v":6317,"vw":4.236466},{"c":4.245,"h":4.245,"l":4.235,"n":61,"o":4.24,"t":"2026-10-12T15:00:00Z","v":1893,"vw":4.24096},{"c":4.26,"h":4.26,"l":4.25,"n":51,"o":4.25,"t":"2026-10-12T15:15:00Z","v":3474,"vw":4.254315},{"c":4.265,"h":4.265,"l":4.26,"n":49,"o":4.26,"t":"2026-10-12T15:30:00Z","v":1951,"vw":4.26313},{"c":4.255,"h":4.26,"l":4.255,"n":54,"o":4.26,"t":"2026-10-12T15:45:00Z","v":1711,"vw":4.258185},{"c":4.255,"h":4.26,"l":4.2511,"n":26,"o":4.26,"t":"2026-10-12T16:00:00Z","v":1039,"vw":4.255071},{"c":4.255,"h":4.26,"l":4.254,"n":28,"o":4.26,"t":"2026-10-12T16:15:00Z","v":1575,"vw":4.257073},{"c":4.255,"h":4.255,"l":4.255,"n":2,"o":4.255,"t":"2026-10-12T16:30:00Z","v":138,"vw":4.255},{"c":4.265,"h":4.275,"l":4.26,"n":64,"o":4.26,"t":"2026-10-12T16:45:00Z","v":4760,"vw":4.266201},{"c":4.275,"h":4.275,"l":4.27,"n":65,"o":4.27,"t":"2026-10-12T17:00:00Z","v":5122,"vw":4.272416},{"c":4.275,"h":4.28,"l":4.27,"n":44,"o":4.275,"t":"2026-10-12T17:15:00Z","v":2298,"vw":4.273434},{"c":4.27,"h":4.275,"l":4.27,"n":65,"o":4.275,"t":"2026-10-12T17:30:00Z","v":2839,"vw":4.271937},{"c":4.275,"h":4.28,"l":4.27,"n":29,"o":4.27,"t":"2026-10-12T17:45:00Z","v":2313,"vw":4.272963},{"c":4.29,"h":4.295,"l":4.28,"n":67,"o":4.28,"t":"2026-10-12T18:00:00Z","v":5563,"vw":4.290139},{"c":4.29,"h":4.295,"l":4.29,"n":61,"o":4.295,"t":"2026-10-12T18:15:00Z","v":3212,"vw":4.291542},{"c":4.28,"h":4.285,"l":4.28,"n":16,"o":4.28,"t":"2026-10-12T18:30:00Z","v":1089,"vw":4.282083},{"c":4.275,"h":4.285,"l":4.275,"n":81,"o":4.285,"t":"2026-10-12T18:45:00Z","v":2963,"vw":4.282149},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-12T19:00:00Z","v":411,"vw":4.275},{"c":4.265,"h":4.275,"l":4.265,"n":63,"o":4.275,"t":"2026-10-12T19:15:00Z","v":3121,"vw":4.272885},{"c":4.25,"h":4.275,"l":4.25,"n":143,"o":4.27,"t":"2026-10-12T19:30:00Z","v":11218,"vw":4.260812},{"c":4.265,"h":4.27,"l":4.24,"n":339,"o":4.245,"t":"2026-10-12T19:45:00Z","v":26024,"vw":4.256826},{"c":4.25,"h":4.25,"l":4.25,"n":8,"o":4.25,"t":"2026-10-12T20:00:00Z","v":12873,"vw":4.25},{"c":4.2586,"h":4.28,"l":4.245,"n":77,"o":4.25,"t":"2026-10-13T13:30:00Z","v":6869,"vw":4.256495},{"c":4.2202,"h":4.255,"l":4.22,"n":45,"o":4.255,"t":"2026-10-13T13:45:00Z","v":4468,"vw":4.234909},{"c":4.235,"h":4.24,"l":4.225,"n":136,"o":4.24,"t":"2026-10-13T14:00:00Z","v":13183,"vw":4.231288},{"c":4.21,"h":4.235,"l":4.205,"n":96,"o":4.235,"t":"2026-10-13T14:15:00Z","v":10320,"vw":4.216552},{"c":4.23,"h":4.235,"l":4.205,"n":128,"o":4.21,"t":"2026-10-13T14:30:00Z","v":8562,"vw":4.220021},{"c":4.205,"h":4.225,"l":4.205,"n":46,"o":4.225,"t":"2026-10-13T14:45:00Z","v":3327,"vw":4.213637},{"c":4.22,"h":4.225,"l":4.2,"n":175,"o":4.205,"t":"2026-10-13T15:00:00Z","v":15363,"vw":4.216292},{"c":4.23,"h":4.245,"l":4.215,"n":247,"o":4.22,"t":"2026-10-13T15:15:00Z","v":34217,"vw":4.234286},{"c":4.215,"h":4.225,"l":4.205,"n":69,"o":4.22,"t":"2026-10-13T15:30:00Z","v":10018,"vw":4.219501},{"c":4.205,"h":4.21,"l":4.2,"n":59,"o":4.21,"t":"2026-10-13T15:45:00Z","v":4211,"vw":4.204525},{"c":4.23,"h":4.23,"l":4.2,"n":148,"o":4.21,"t":"2026-10-13T16:00:00Z","v":15063,"vw":4.217938},{"c":4.235,"h":4.24,"l":4.2226,"n":42,"o":4.225,"t":"2026-10-13T16:15:00Z","v":4995,"vw":4.23327},{"c":4.265,"h":4.265,"l":4.23,"n":119,"o":4.23,"t":"2026-10-13T16:30:00Z","v":8790,"vw":4.249354},{"c":4.2777,"h":4.28,"l":4.27,"n":141,"o":4.27,"t":"2026-10-13T16:45:00Z","v":11723,"vw":4.275722},{"c":4.28,"h":4.29,"l":4.27,"n":141,"o":4.275,"t":"2026-10-13T17:00:00Z","v":14760,"vw":4.284664},{"c":4.27,"h":4.275,"l":4.27,"n":44,"o":4.275,"t":"2026-10-13T17:15:00Z","v":2369,"vw":4.271157},{"c":4.27,"h":4.275,"l":4.27,"n":25,"o":4.27,"t":"2026-10-13T17:30:00Z","v":1526,"vw":4.271818},{"c":4.245,"h":4.27,"l":4.24,"n":114,"o":4.27,"t":"2026-10-13T17:45:00Z","v":10172,"vw":4.258101},{"c":4.255,"h":4.271,"l":4.2488,"n":117,"o":4.2488,"t":"2026-10-13T18:00:00Z","v":14755,"vw":4.25979},{"c":4.245,"h":4.255,"l":4.245,"n":56,"o":4.25,"t":"2026-10-13T18:15:00Z","v":4503,"vw":4.248668},{"c":4.255,"h":4.255,"l":4.24,"n":89,"o":4.245,"t":"2026-10-13T18:30:00Z","v":5153,"vw":4.247038},{"c":4.265,"h":4.27,"l":4.25,"n":131,"o":4.255,"t":"2026-10-13T18:45:00Z","v":8721,"vw":4.25986},{"c":4.285,"h":4.285,"l":4.25,"n":331,"o":4.265,"t":"2026-10-13T19:00:00Z","v":39936,"vw":4.264094},{"c":4.285,"h":4.285,"l":4.26,"n":164,"o":4.285,"t":"2026-10-13T19:15:00Z","v":17918,"vw":4.273723},{"c":4.29,"h":4.295,"l":4.285,"n":155,"o":4.285,"t":"2026-10-13T19:30:00Z","v":13773,"vw":4.290701},{"c":4.295,"h":4.31,"l":4.285,"n":601,"o":4.285,"t":"2026-10-13T19:45:00Z","v":63226,"vw":4.296928},{"c":4.29,"h":4.29,"l":4.29,"n":10,"o":4.29,"t":"2026-10-13T20:00:00Z","v":11450,"vw":4.29},{"c":4.2198,"h":4.2198,"l":4.2198,"n":1,"o":4.2198,"t":"2026-10-14T12:30:00Z","v":100,"vw":4.2198},{"c":4.275,"h":4.295,"l":4.23,"n":103,"o":4.25,"t":"2026-10-14T13:30:00Z","v":12764,"vw":4.264648},{"c":4.24,"h":4.2777,"l":4.2398,"n":64,"o":4.275,"t":"2026-10-14T13:45:00Z","v":5846,"vw":4.254391},{"c":4.245,"h":4.25,"l":4.205,"n":133,"o":4.24,"t":"2026-10-14T14:00:00Z","v":18140,"vw":4.231724},{"c":4.2398,"h":4.27,"l":4.22,"n":244,"o":4.26,"t":"2026-10-14T14:15:00Z","v":32667,"vw":4.246562},{"c":4.25,"h":4.251,"l":4.22,"n":192,"o":4.24,"t":"2026-10-14T14:30:00Z","v":17241,"vw":4.234576},{"c":4.2607,"h":4.27,"l":4.24,"n":173,"o":4.25,"t":"2026-10-14T14:45:00Z","v":22415,"vw":4.259071},{"c":4.2512,"h":4.27,"l":4.245,"n":164,"o":4.26,"t":"2026-10-14T15:00:00Z","v":21457,"vw":4.253043},{"c":4.265,"h":4.265,"l":4.255,"n":45,"o":4.26,"t":"2026-10-14T15:15:00Z","v":6211,"vw":4.256686},{"c":4.2477,"h":4.275,"l":4.2407,"n":185,"o":4.265,"t":"2026-10-14T15:30:00Z","v":15987,"vw":4.263281},{"c":4.2498,"h":4.27,"l":4.245,"n":110,"o":4.25,"t":"2026-10-14T15:45:00Z","v":8385,"vw":4.258028},{"c":4.25,"h":4.28,"l":4.245,"n":107,"o":4.245,"t":"2026-10-14T16:00:00Z","v":16454,"vw":4.266983},{"c":4.25,"h":4.26,"l":4.25,"n":40,"o":4.255,"t":"2026-10-14T16:15:00Z","v":7398,"vw":4.254792},{"c":4.265,"h":4.27,"l":4.245,"n":112,"o":4.25,"t":"2026-10-14T16:30:00Z","v":13309,"vw":4.254694},{"c":4.305,"h":4.305,"l":4.265,"n":155,"o":4.27,"t":"2026-10-14T16:45:00Z","v":15990,"vw":4.279073},{"c":4.28,"h":4.31,"l":4.28,"n":65,"o":4.31,"t":"2026-10-14T17:00:00Z","v":7472,"vw":4.291835},{"c":4.255,"h":4.285,"l":4.25,"n":90,"o":4.285,"t":"2026-10-14T17:15:00Z","v":12424,"vw":4.27217},{"c":4.255,"h":4.255,"l":4.24,"n":81,"o":4.25,"t":"2026-10-14T17:30:00Z","v":9294,"vw":4.248287},{"c":4.22,"h":4.25,"l":4.22,"n":128,"o":4.25,"t":"2026-10-14T17:45:00Z","v":14310,"vw":4.232433},{"c":4.21,"h":4.225,"l":4.21,"n":95,"o":4.22,"t":"2026-10-14T18:00:00Z","v":6813,"vw":4.21655},{"c":4.25,"h":4.25,"l":4.205,"n":240,"o":4.21,"t":"2026-10-14T18:15:00Z","v":28246,"vw":4.224395},{"c":4.235,"h":4.245,"l":4.23,"n":146,"o":4.245,"t":"2026-10-14T18:30:00Z","v":14380,"vw":4.238171},{"c":4.245,"h":4.255,"l":4.225,"n":156,"o":4.23,"t":"2026-10-14T18:45:00Z","v":15801,"vw":4.237442},{"c":4.255,"h":4.255,"l":4.235,"n":144,"o":4.24,"t":"2026-10-14T19:00:00Z","v":11869,"vw":4.242724},{"c":4.295,"h":4.305,"l":4.255,"n":237,"o":4.255,"t":"2026-10-14T19:15:00Z","v":28416,"vw":4.290013},{"c":4.29,"h":4.29,"l":4.255,"n":490,"o":4.29,"t":"2026-10-14T19:30:00Z","v":44076,"vw":4.273386},{"c":4.28,"h":4.285,"l":4.26,"n":740,"o":4.285,"t":"2026-10-14T19:45:00Z","v":84211,"vw":4.2735},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-10-14T20:00:00Z","v":17823,"vw":4.28},{"c":4.19,"h":4.3,"l":4.17,"n":349,"o":4.3,"t":"2026-10-15T13:30:00Z","v":51144,"vw":4.192382},{"c":4.1,"h":4.18,"l":4.08,"n":388,"o":4.18,"t":"2026-10-15T13:45:00Z","v":52627,"vw":4.108969},{"c":4.095,"h":4.125,"l":4.085,"n":154,"o":4.1,"t":"2026-10-15T14:00:00Z","v":17464,"vw":4.10278},{"c":4.095,"h":4.13,"l":4.09,"n":143,"o":4.09,"t":"2026-10-15T14:15:00Z","v":17912,"vw":4.111196},{"c":4.13,"h":4.15,"l":4.065,"n":772,"o":4.09,"t":"2026-10-15T14:30:00Z","v":112778,"vw":4.105462},{"c":4.18,"h":4.205,"l":4.12,"n":806,"o":4.13,"t":"2026-10-15T14:45:00Z","v":115367,"vw":4.151767},{"c":4.1802,"h":4.185,"l":4.14,"n":825,"o":4.17,"t":"2026-10-15T15:00:00Z","v":120555,"vw":4.161131},{"c":4.145,"h":4.19,"l":4.14,"n":193,"o":4.185,"t":"2026-10-15T15:15:00Z","v":27922,"vw":4.167543},{"c":4.155,"h":4.16,"l":4.13,"n":191,"o":4.145,"t":"2026-10-15T15:30:00Z","v":23175,"vw":4.134733},{"c":4.17,"h":4.17,"l":4.14,"n":214,"o":4.15,"t":"2026-10-15T15:45:00Z","v":18476,"vw":4.150393},{"c":4.165,"h":4.17,"l":4.155,"n":145,"o":4.165,"t":"2026-10-15T16:00:00Z","v":9487,"vw":4.162861},{"c":4.165,"h":4.17,"l":4.15,"n":123,"o":4.165,"t":"2026-10-15T16:15:00Z","v":8155,"vw":4.160417},{"c":4.15,"h":4.165,"l":4.125,"n":296,"o":4.165,"t":"2026-10-15T16:30:00Z","v":36776,"vw":4.146417},{"c":4.135,"h":4.145,"l":4.13,"n":86,"o":4.145,"t":"2026-10-15T16:45:00Z","v":5614,"vw":4.137539},{"c":4.13,"h":4.14,"l":4.13,"n":54,"o":4.135,"t":"2026-10-15T17:00:00Z","v":4243,"vw":4.13301},{"c":4.08,"h":4.135,"l":4.075,"n":248,"o":4.135,"t":"2026-10-15T17:15:00Z","v":31306,"vw":4.095691},{"c":4.08,"h":4.08,"l":4.06,"n":138,"o":4.075,"t":"2026-10-15T17:30:00Z","v":14161,"vw":4.070163},{"c":4.085,"h":4.085,"l":4.07,"n":116,"o":4.075,"t":"2026-10-15T17:45:00Z","v":12814,"vw":4.075383},{"c":4.055,"h":4.09,"l":4.05,"n":142,"o":4.09,"t":"2026-10-15T18:00:00Z","v":19473,"vw":4.064466},{"c":4.025,"h":4.0588,"l":4.02,"n":223,"o":4.055,"t":"2026-10-15T18:15:00Z","v":27829,"vw":4.035551},{"c":4.025,"h":4.055,"l":4.02,"n":289,"o":4.02,"t":"2026-10-15T18:30:00Z","v":28596,"vw":4.034474},{"c":4.035,"h":4.04,"l":4.02,"n":228,"o":4.025,"t":"2026-10-15T18:45:00Z","v":22961,"vw":4.028738},{"c":4.035,"h":4.045,"l":4.03,"n":137,"o":4.04,"t":"2026-10-15T19:00:00Z","v":9325,"vw":4.037116},{"c":4.095,"h":4.115,"l":4.035,"n":462,"o":4.04,"t":"2026-10-15T19:15:00Z","v":60077,"vw":4.081442},{"c":4.105,"h":4.125,"l":4.075,"n":544,"o":4.095,"t":"2026-10-15T19:30:00Z","v":89634,"vw":4.097891},{"c":4.095,"h":4.105,"l":4.06,"n":743,"o":4.105,"t":"2026-10-15T19:45:00Z","v":119552,"vw":4.078127},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-15T20:00:00Z","v":19554,"vw":4.1},{"c":4.07,"h":4.1,"l":4.055,"n":161,"o":4.1,"t":"2026-10-16T13:30:00Z","v":27549,"vw":4.075827},{"c":4.065,"h":4.08,"l":4.06,"n":71,"o":4.08,"t":"2026-10-16T13:45:00Z","v":10018,"vw":4.065467},{"c":4.095,"h":4.1212,"l":4.07,"n":182,"o":4.075,"t":"2026-10-16T14:00:00Z","v":22625,"vw":4.103199},{"c":4.125,"h":4.13,"l":4.09,"n":112,"o":4.1,"t":"2026-10-16T14:15:00Z","v":15965,"vw":4.107814},{"c":4.135,"h":4.155,"l":4.125,"n":190,"o":4.125,"t":"2026-10-16T14:30:00Z","v":27673,"vw":4.143873},{"c":4.17,"h":4.18,"l":4.14,"n":156,"o":4.14,"t":"2026-10-16T14:45:00Z","v":14903,"vw":4.161321},{"c":4.13,"h":4.175,"l":4.13,"n":52,"o":4.17,"t":"2026-10-16T15:00:00Z","v":5566,"vw":4.156437},{"c":4.115,"h":4.125,"l":4.1,"n":85,"o":4.125,"t":"2026-10-16T15:15:00Z","v":15362,"vw":4.112666},{"c":4.1,"h":4.12,"l":4.1,"n":55,"o":4.115,"t":"2026-10-16T15:30:00Z","v":4396,"vw":4.115327},{"c":4.098,"h":4.1,"l":4.07,"n":118,"o":4.1,"t":"2026-10-16T15:45:00Z","v":12667,"vw":4.090812},{"c":4.135,"h":4.14,"l":4.1,"n":157,"o":4.1,"t":"2026-10-16T16:00:00Z","v":18096,"vw":4.11484},{"c":4.135,"h":4.145,"l":4.135,"n":91,"o":4.14,"t":"2026-10-16T16:15:00Z","v":9698,"vw":4.139483},{"c":4.115,"h":4.13,"l":4.11,"n":94,"o":4.13,"t":"2026-10-16T16:30:00Z","v":12388,"vw":4.122432},{"c":4.115,"h":4.115,"l":4.1,"n":107,"o":4.115,"t":"2026-10-16T16:45:00Z","v":8769,"vw":4.10614},{"c":4.075,"h":4.115,"l":4.065,"n":139,"o":4.115,"t":"2026-10-16T17:00:00Z","v":17964,"vw":4.086883},{"c":4.055,"h":4.075,"l":4.05,"n":197,"o":4.07,"t":"2026-10-16T17:15:00Z","v":24591,"vw":4.062519},{"c":4.065,"h":4.07,"l":4.05,"n":158,"o":4.05,"t":"2026-10-16T17:30:00Z","v":22146,"vw":4.059025},{"c":4.045,"h":4.06,"l":4.045,"n":134,"o":4.06,"t":"2026-10-16T17:45:00Z","v":28479,"vw":4.054534},{"c":4.045,"h":4.045,"l":4.04,"n":80,"o":4.04,"t":"2026-10-16T18:00:00Z","v":9184,"vw":4.042822},{"c":4.045,"h":4.05,"l":4.04,"n":129,"o":4.045,"t":"2026-10-16T18:15:00Z","v":23395,"vw":4.042559},{"c":4.04,"h":4.055,"l":4.03,"n":321,"o":4.04,"t":"2026-10-16T18:30:00Z","v":74699,"vw":4.042967},{"c":4.045,"h":4.05,"l":4.03,"n":244,"o":4.045,"t":"2026-10-16T18:45:00Z","v":39352,"vw":4.04137},{"c":4.055,"h":4.055,"l":4.04,"n":241,"o":4.045,"t":"2026-10-16T19:00:00Z","v":40469,"vw":4.046431},{"c":4.05,"h":4.065,"l":4.05,"n":372,"o":4.05,"t":"2026-10-16T19:15:00Z","v":62284,"vw":4.055526},{"c":4.03,"h":4.055,"l":4.02,"n":852,"o":4.05,"t":"2026-10-16T19:30:00Z","v":148474,"vw":4.039954},{"c":4.04,"h":4.045,"l":4.02,"n":834,"o":4.03,"t":"2026-10-16T19:45:00Z","v":131923,"vw":4.032841},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-10-16T20:00:00Z","v":19702,"vw":4.03},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-19T13:00:00Z","v":282,"vw":4.13},{"c":4.07,"h":4.14,"l":4.04,"n":159,"o":4.04,"t":"2026-10-19T13:30:00Z","v":21530,"vw":4.082704},{"c":4.015,"h":4.09,"l":4.01,"n":194,"o":4.09,"t":"2026-10-19T13:45:00Z","v":20839,"vw":4.042533},{"c":4,"h":4.025,"l":3.95,"n":460,"o":4.01,"t":"2026-10-19T14:00:00Z","v":65720,"vw":3.984147},{"c":4.015,"h":4.03,"l":3.995,"n":148,"o":4.01,"t":"2026-10-19T14:15:00Z","v":10366,"vw":4.011239},{"c":3.995,"h":4.02,"l":3.9926,"n":171,"o":4.01,"t":"2026-10-19T14:30:00Z","v":14492,"vw":4.000044},{"c":4.01,"h":4.01,"l":3.985,"n":200,"o":4,"t":"2026-10-19T14:45:00Z","v":22691,"vw":3.99568},{"c":4.005,"h":4.02,"l":4,"n":397,"o":4.01,"t":"2026-10-19T15:00:00Z","v":36638,"vw":4.009217},{"c":4.01,"h":4.019,"l":4.005,"n":99,"o":4.005,"t":"2026-10-19T15:15:00Z","v":8264,"vw":4.008212},{"c":4.06,"h":4.07,"l":4.02,"n":226,"o":4.02,"t":"2026-10-19T15:30:00Z","v":26246,"vw":4.045951},{"c":4.04,"h":4.06,"l":4.04,"n":254,"o":4.06,"t":"2026-10-19T15:45:00Z","v":23072,"vw":4.054822},{"c":4.06,"h":4.06,"l":4.01,"n":244,"o":4.04,"t":"2026-10-19T16:00:00Z","v":34980,"vw":4.043186},{"c":4.095,"h":4.099,"l":4.055,"n":270,"o":4.055,"t":"2026-10-19T16:15:00Z","v":27802,"vw":4.076044},{"c":4.085,"h":4.095,"l":4.07,"n":201,"o":4.095,"t":"2026-10-19T16:30:00Z","v":27432,"vw":4.08694},{"c":4.12,"h":4.15,"l":4.09,"n":504,"o":4.09,"t":"2026-10-19T16:45:00Z","v":99246,"vw":4.124728},{"c":4.125,"h":4.14,"l":4.095,"n":323,"o":4.12,"t":"2026-10-19T17:00:00Z","v":108345,"vw":4.116979},{"c":4.1,"h":4.135,"l":4.09,"n":695,"o":4.125,"t":"2026-10-19T17:15:00Z","v":150100,"vw":4.111365},{"c":4.085,"h":4.095,"l":4.08,"n":77,"o":4.09,"t":"2026-10-19T17:30:00Z","v":12880,"vw":4.089325},{"c":4.08,"h":4.09,"l":4.055,"n":424,"o":4.085,"t":"2026-10-19T17:45:00Z","v":89521,"vw":4.066508},{"c":4.115,"h":4.12,"l":4.085,"n":166,"o":4.085,"t":"2026-10-19T18:00:00Z","v":22184,"vw":4.104986},{"c":4.16,"h":4.17,"l":4.115,"n":184,"o":4.12,"t":"2026-10-19T18:15:00Z","v":41186,"vw":4.147367},{"c":4.18,"h":4.185,"l":4.16,"n":81,"o":4.16,"t":"2026-10-19T18:30:00Z","v":11479,"vw":4.170788},{"c":4.185,"h":4.2,"l":4.185,"n":119,"o":4.185,"t":"2026-10-19T18:45:00Z","v":18020,"vw":4.189493},{"c":4.155,"h":4.185,"l":4.155,"n":121,"o":4.185,"t":"2026-10-19T19:00:00Z","v":12367,"vw":4.170552},{"c":4.185,"h":4.19,"l":4.155,"n":119,"o":4.155,"t":"2026-10-19T19:15:00Z","v":15001,"vw":4.161899},{"c":4.14,"h":4.2,"l":4.14,"n":337,"o":4.185,"t":"2026-10-19T19:30:00Z","v":53300,"vw":4.167865},{"c":4.125,"h":4.15,"l":4.115,"n":695,"o":4.145,"t":"2026-10-19T19:45:00Z","v":74552,"vw":4.128307},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-19T20:00:00Z","v":18013,"vw":4.13},{"c":4.08,"h":4.17,"l":4.02,"n":356,"o":4.12,"t":"2026-10-20T13:30:00Z","v":46098,"vw":4.068751},{"c":4.075,"h":4.075,"l":4.04,"n":138,"o":4.06,"t":"2026-10-20T13:45:00Z","v":13697,"vw":4.058478},{"c":4.05,"h":4.08,"l":4.05,"n":340,"o":4.07,"t":"2026-10-20T14:00:00Z","v":35758,"vw":4.061091},{"c":4.1195,"h":4.1195,"l":4.055,"n":205,"o":4.055,"t":"2026-10-20T14:15:00Z","v":99002,"vw":4.063897},{"c":4.11,"h":4.14,"l":4.095,"n":266,"o":4.12,"t":"2026-10-20T14:30:00Z","v":34451,"vw":4.117698},{"c":4.13,"h":4.14,"l":4.105,"n":134,"o":4.11,"t":"2026-10-20T14:45:00Z","v":14314,"vw":4.124503},{"c":4.12,"h":4.16,"l":4.1,"n":299,"o":4.135,"t":"2026-10-20T15:00:00Z","v":39205,"vw":4.12693},{"c":4.125,"h":4.145,"l":4.12,"n":108,"o":4.125,"t":"2026-10-20T15:15:00Z","v":13772,"vw":4.136341},{"c":4.1,"h":4.125,"l":4.095,"n":93,"o":4.125,"t":"2026-10-20T15:30:00Z","v":11723,"vw":4.104872},{"c":4.105,"h":4.105,"l":4.095,"n":53,"o":4.105,"t":"2026-10-20T15:45:00Z","v":4765,"vw":4.100869},{"c":4.115,"h":4.12,"l":4.105,"n":154,"o":4.11,"t":"2026-10-20T16:00:00Z","v":23946,"vw":4.112478},{"c":4.115,"h":4.115,"l":4.085,"n":146,"o":4.11,"t":"2026-10-20T16:15:00Z","v":19237,"vw":4.104049},{"c":4.07,"h":4.115,"l":4.07,"n":193,"o":4.115,"t":"2026-10-20T16:30:00Z","v":31835,"vw":4.101106},{"c":4.065,"h":4.075,"l":4.06,"n":110,"o":4.07,"t":"2026-10-20T16:45:00Z","v":7721,"vw":4.067896},{"c":4.065,"h":4.075,"l":4.06,"n":81,"o":4.065,"t":"2026-10-20T17:00:00Z","v":8552,"vw":4.066323},{"c":4.06,"h":4.075,"l":4.06,"n":69,"o":4.065,"t":"2026-10-20T17:15:00Z","v":6636,"vw":4.06866},{"c":4.065,"h":4.07,"l":4.065,"n":21,"o":4.065,"t":"2026-10-20T17:30:00Z","v":1706,"vw":4.067657},{"c":4.095,"h":4.095,"l":4.06,"n":87,"o":4.065,"t":"2026-10-20T17:45:00Z","v":10409,"vw":4.08369},{"c":4.155,"h":4.155,"l":4.095,"n":179,"o":4.095,"t":"2026-10-20T18:00:00Z","v":24534,"vw":4.125807},{"c":4.145,"h":4.155,"l":4.135,"n":94,"o":4.15,"t":"2026-10-20T18:15:00Z","v":9821,"vw":4.144625},{"c":4.125,"h":4.14,"l":4.125,"n":72,"o":4.14,"t":"2026-10-20T18:30:00Z","v":4678,"vw":4.134708},{"c":4.135,"h":4.145,"l":4.13,"n":61,"o":4.13,"t":"2026-10-20T18:45:00Z","v":4912,"vw":4.137898},{"c":4.13,"h":4.135,"l":4.13,"n":81,"o":4.135,"t":"2026-10-20T19:00:00Z","v":6991,"vw":4.131689},{"c":4.135,"h":4.135,"l":4.125,"n":75,"o":4.13,"t":"2026-10-20T19:15:00Z","v":6646,"vw":4.131635},{"c":4.12,"h":4.135,"l":4.095,"n":199,"o":4.13,"t":"2026-10-20T19:30:00Z","v":42603,"vw":4.11748},{"c":4.12,"h":4.12,"l":4.09,"n":761,"o":4.11,"t":"2026-10-20T19:45:00Z","v":159477,"vw":4.102642},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-20T20:00:00Z","v":48254,"vw":4.11},{"c":4.12,"h":4.185,"l":4.11,"n":201,"o":4.11,"t":"2026-10-21T13:30:00Z","v":55280,"vw":4.157872},{"c":4.1,"h":4.12,"l":4.08,"n":108,"o":4.12,"t":"2026-10-21T13:45:00Z","v":9078,"vw":4.104259},{"c":4.135,"h":4.135,"l":4.11,"n":84,"o":4.11,"t":"2026-10-21T14:00:00Z","v":6089,"vw":4.124767},{"c":4.145,"h":4.145,"l":4.135,"n":45,"o":4.14,"t":"2026-10-21T14:15:00Z","v":3480,"vw":4.14014},{"c":4.15,"h":4.165,"l":4.135,"n":137,"o":4.14,"t":"2026-10-21T14:30:00Z","v":14390,"vw":4.150418},{"c":4.17,"h":4.19,"l":4.14,"n":271,"o":4.14,"t":"2026-10-21T14:45:00Z","v":64865,"vw":4.169435},{"c":4.17,"h":4.19,"l":4.165,"n":197,"o":4.175,"t":"2026-10-21T15:00:00Z","v":24637,"vw":4.176158},{"c":4.175,"h":4.175,"l":4.165,"n":74,"o":4.17,"t":"2026-10-21T15:15:00Z","v":3958,"vw":4.169216},{"c":4.215,"h":4.225,"l":4.16,"n":431,"o":4.17,"t":"2026-10-21T15:30:00Z","v":71481,"vw":4.185895},{"c":4.19,"h":4.22,"l":4.18,"n":107,"o":4.215,"t":"2026-10-21T15:45:00Z","v":12277,"vw":4.198617},{"c":4.205,"h":4.215,"l":4.1826,"n":366,"o":4.195,"t":"2026-10-21T16:00:00Z","v":71442,"vw":4.19975},{"c":4.185,"h":4.205,"l":4.1701,"n":121,"o":4.205,"t":"2026-10-21T16:15:00Z","v":14107,"vw":4.196567},{"c":4.195,"h":4.23,"l":4.185,"n":146,"o":4.185,"t":"2026-10-21T16:30:00Z","v":18407,"vw":4.211302},{"c":4.195,"h":4.2,"l":4.19,"n":70,"o":4.2,"t":"2026-10-21T16:45:00Z","v":9483,"vw":4.196619},{"c":4.19,"h":4.195,"l":4.1801,"n":32,"o":4.195,"t":"2026-10-21T17:00:00Z","v":3140,"vw":4.184463},{"c":4.205,"h":4.23,"l":4.19,"n":210,"o":4.19,"t":"2026-10-21T17:15:00Z","v":47812,"vw":4.205389},{"c":4.235,"h":4.235,"l":4.205,"n":66,"o":4.205,"t":"2026-10-21T17:30:00Z","v":7967,"vw":4.222789},{"c":4.25,"h":4.25,"l":4.235,"n":51,"o":4.235,"t":"2026-10-21T17:45:00Z","v":5482,"vw":4.239187},{"c":4.235,"h":4.245,"l":4.23,"n":66,"o":4.245,"t":"2026-10-21T18:00:00Z","v":7550,"vw":4.234798},{"c":4.265,"h":4.265,"l":4.195,"n":323,"o":4.24,"t":"2026-10-21T18:15:00Z","v":81016,"vw":4.230253},{"c":4.325,"h":4.37,"l":4.255,"n":924,"o":4.265,"t":"2026-10-21T18:30:00Z","v":160497,"vw":4.322782},{"c":4.33,"h":4.38,"l":4.305,"n":837,"o":4.33,"t":"2026-10-21T18:45:00Z","v":143228,"vw":4.33196},{"c":4.305,"h":4.325,"l":4.285,"n":211,"o":4.32,"t":"2026-10-21T19:00:00Z","v":27224,"vw":4.307862},{"c":4.43,"h":4.43,"l":4.305,"n":380,"o":4.305,"t":"2026-10-21T19:15:00Z","v":66174,"vw":4.377662},{"c":4.455,"h":4.4888,"l":4.435,"n":817,"o":4.435,"t":"2026-10-21T19:30:00Z","v":125009,"vw":4.461812},{"c":4.485,"h":4.49,"l":4.45,"n":944,"o":4.455,"t":"2026-10-21T19:45:00Z","v":125374,"vw":4.473883},{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-10-21T20:00:00Z","v":95336,"vw":4.49},{"c":4.4076,"h":4.429,"l":4.35,"n":328,"o":4.39,"t":"2026-10-22T13:30:00Z","v":55548,"vw":4.388478},{"c":4.4,"h":4.43,"l":4.35,"n":771,"o":4.41,"t":"2026-10-22T13:45:00Z","v":104662,"vw":4.394984},{"c":4.36,"h":4.42,"l":4.36,"n":245,"o":4.4,"t":"2026-10-22T14:00:00Z","v":26760,"vw":4.395763},{"c":4.37,"h":4.405,"l":4.34,"n":372,"o":4.35,"t":"2026-10-22T14:15:00Z","v":54854,"vw":4.376623},{"c":4.415,"h":4.415,"l":4.365,"n":158,"o":4.365,"t":"2026-10-22T14:30:00Z","v":15695,"vw":4.390951},{"c":4.45,"h":4.455,"l":4.41,"n":175,"o":4.415,"t":"2026-10-22T14:45:00Z","v":14228,"vw":4.4361},{"c":4.425,"h":4.46,"l":4.42,"n":224,"o":4.45,"t":"2026-10-22T15:00:00Z","v":18153,"vw":4.441043},{"c":4.445,"h":4.46,"l":4.43,"n":181,"o":4.43,"t":"2026-10-22T15:15:00Z","v":15972,"vw":4.445529},{"c":4.51,"h":4.515,"l":4.43,"n":304,"o":4.445,"t":"2026-10-22T15:30:00Z","v":47261,"vw":4.482791},{"c":4.53,"h":4.55,"l":4.51,"n":200,"o":4.51,"t":"2026-10-22T15:45:00Z","v":20296,"vw":4.532447},{"c":4.565,"h":4.575,"l":4.535,"n":317,"o":4.54,"t":"2026-10-22T16:00:00Z","v":35932,"vw":4.556416},{"c":4.565,"h":4.57,"l":4.56,"n":198,"o":4.565,"t":"2026-10-22T16:15:00Z","v":19426,"vw":4.567422},{"c":4.515,"h":4.57,"l":4.51,"n":185,"o":4.565,"t":"2026-10-22T16:30:00Z","v":20569,"vw":4.544785},{"c":4.555,"h":4.555,"l":4.51,"n":140,"o":4.51,"t":"2026-10-22T16:45:00Z","v":13601,"vw":4.530003},{"c":4.545,"h":4.56,"l":4.54,"n":189,"o":4.555,"t":"2026-10-22T17:00:00Z","v":19426,"vw":4.549649},{"c":4.585,"h":4.585,"l":4.55,"n":224,"o":4.55,"t":"2026-10-22T17:15:00Z","v":38529,"vw":4.562087},{"c":4.58,"h":4.585,"l":4.575,"n":103,"o":4.58,"t":"2026-10-22T17:30:00Z","v":9481,"vw":4.580534},{"c":4.565,"h":4.585,"l":4.565,"n":87,"o":4.5815,"t":"2026-10-22T17:45:00Z","v":8532,"vw":4.574286},{"c":4.625,"h":4.63,"l":4.56,"n":436,"o":4.565,"t":"2026-10-22T18:00:00Z","v":73474,"vw":4.592345},{"c":4.62,"h":4.645,"l":4.61,"n":183,"o":4.625,"t":"2026-10-22T18:15:00Z","v":18443,"vw":4.63459},{"c":4.625,"h":4.63,"l":4.605,"n":153,"o":4.615,"t":"2026-10-22T18:30:00Z","v":12354,"vw":4.621375},{"c":4.65,"h":4.685,"l":4.6285,"n":521,"o":4.6285,"t":"2026-10-22T18:45:00Z","v":108382,"vw":4.668798},{"c":4.625,"h":4.645,"l":4.615,"n":286,"o":4.645,"t":"2026-10-22T19:00:00Z","v":22948,"vw":4.633119},{"c":4.62,"h":4.635,"l":4.62,"n":175,"o":4.62,"t":"2026-10-22T19:15:00Z","v":22025,"vw":4.624284},{"c":4.565,"h":4.65,"l":4.56,"n":437,"o":4.62,"t":"2026-10-22T19:30:00Z","v":88638,"vw":4.606035},{"c":4.595,"h":4.6,"l":4.56,"n":859,"o":4.565,"t":"2026-10-22T19:45:00Z","v":147430,"vw":4.581306},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-22T20:00:00Z","v":57380,"vw":4.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1158348815564908,"strike":7.900185786778897,"iv":1.4404278759376743,"gamma":0.1428391252041244,"theta":-0.007342921437143961,"vega":0.002997883729744842,"rho":0.00044576441549529417,"breakevenPct":74.64097316634832},{"delta":0.2,"premium":0.1690551008540333,"strike":6.920734678053777,"iv":1.3920972157661167,"gamma":0.1577754557148094,"theta":-0.008819014848466533,"vega":0.0036140400207546877,"rho":0.0005847799616562899,"breakevenPct":54.46165095659718},{"delta":0.25,"premium":0.2961051234819841,"strike":7.403683744939947,"iv":1.8374517862221122,"gamma":0.1366475293566413,"theta":-0.01334794801605033,"vega":0.004034430227246939,"rho":0.0006673672734230541,"breakevenPct":67.75139146888739},{"delta":0.3,"premium":0.421881843651599,"strike":7.822939478838663,"iv":2.2557139231902847,"gamma":0.12074361035327782,"theta":-0.01773875066806888,"vega":0.004449179485811007,"rho":0.0007506593154954801,"breakevenPct":79.62573687342619},{"delta":0.35,"premium":0.3871581313666716,"strike":6.828775084888955,"iv":1.7866371266599275,"gamma":0.21880207889506237,"theta":-0.014637595571265063,"vega":0.0047709988499915375,"rho":0.0009551843539917572,"breakevenPct":57.20987399249731},{"delta":0.4,"premium":0.2625520333013129,"strike":4.984309958373359,"iv":0.7894395132885047,"gamma":0.3792133525456292,"theta":-0.006973743195645213,"vega":0.004990585975024015,"rho":0.0012276952811867236,"breakevenPct":14.31071877286867},{"delta":0.45,"premium":0.3906340057636888,"strike":4.824207492795389,"iv":0.9020876080691642,"gamma":0.34669654178674353,"theta":-0.007726224783861671,"vega":0.0048945244956772336,"rho":0.001310203121929385,"breakevenPct":13.613104543770762},{"delta":0.5,"premium":0.5187159782260646,"strike":4.66410502721742,"iv":1.0147357028498238,"gamma":0.31417973102785784,"theta":-0.00847870637207813,"vega":0.004798463016330452,"rho":0.0013927109626720464,"breakevenPct":12.915490314672853},{"delta":0.55,"premium":0.6467979506884407,"strike":4.5040025616394495,"iv":1.1273837976304835,"gamma":0.2816629202689721,"theta":-0.009231187960294589,"vega":0.0047024015369836695,"rho":0.001475218803414708,"breakevenPct":12.217876085574945},{"delta":0.6,"premium":0.7748799231508164,"strike":4.343900096061479,"iv":1.2400318924111429,"gamma":0.24914610951008648,"theta":-0.009983669548511046,"vega":0.004606340057636888,"rho":0.001557726644157369,"breakevenPct":11.520261856477036},{"delta":0.65,"premium":0.9029618956131924,"strike":4.183797630483509,"iv":1.3526799871918027,"gamma":0.21662929875120077,"theta":-0.010736151136727504,"vega":0.004510278578290106,"rho":0.0016402344849000305,"breakevenPct":10.822647627379128},{"delta":0.7,"premium":1.0310438680755682,"strike":4.02369516490554,"iv":1.4653280819724621,"gamma":0.1841124879923151,"theta":-0.011488632724943961,"vega":0.004414217098943324,"rho":0.0017227423256426918,"breakevenPct":10.12503339828122},{"delta":0.75,"premium":1.222157885893165,"strike":3.7540601630097643,"iv":1.5108722645482338,"gamma":0.15893937975923858,"theta":-0.010568977894174941,"vega":0.003950837829768498,"rho":0.0017543024814129615,"breakevenPct":8.414336577405868},{"delta":0.8,"premium":1.4242211322466454,"strike":3.4653983825047923,"iv":1.5447598989945177,"gamma":0.13504193816210075,"theta":-0.009358858051657266,"vega":0.0034236521839568763,"rho":0.0017770125698406089,"breakevenPct":6.527658273451803},{"delta":0.85,"premium":1.6262843786001253,"strike":3.176736601999821,"iv":1.5786475334408017,"gamma":0.11114449656496299,"theta":-0.008148738209139594,"vega":0.0028964665381452552,"rho":0.0017997226582682564,"breakevenPct":4.640979969497743},{"delta":0.9,"premium":2.0947795721759066,"strike":2.6463799259734295,"iv":1.9402148371368866,"gamma":0.07586037443371745,"theta":-0.007411931482775012,"vega":0.002239508976812413,"rho":0.0016118269999299956,"breakevenPct":3.293235253798165}],"put":[{"delta":0.1,"premium":0.4691369045424138,"strike":2.0360805874312993,"iv":4.212707507107445,"gamma":0.03604056150385811,"theta":-0.016167639498827237,"vega":0.0022572903926561107,"rho":-0.0007384297316880705,"breakevenPct":65.8617934011136},{"delta":0.15,"premium":0.3440832585618442,"strike":2.8056414857732666,"iv":2.8695227472691043,"gamma":0.1384149496293055,"theta":-0.011869975118409041,"vega":0.0029009853798598285,"rho":-0.0008258943761496277,"breakevenPct":46.371280452910185},{"delta":0.2,"premium":0.21902961258127446,"strike":3.5752023841152343,"iv":1.5263379874307632,"gamma":0.24078933775475303,"theta":-0.0075723107379908425,"vega":0.0035446803670635477,"rho":-0.0009133590206111849,"breakevenPct":26.880767504706746},{"delta":0.25,"premium":0.18748544819557625,"strike":4.065192083818394,"iv":0.7949004656577416,"gamma":0.29900151338766007,"theta":-0.005376018626309662,"vega":0.0039782305005820725,"rho":-0.0010731769711959244,"breakevenPct":15.518373951572602},{"delta":0.3,"premium":0.2711583236321303,"strike":4.2107101280558785,"iv":0.8172229336437719,"gamma":0.3027995343422584,"theta":-0.005768917345750873,"vega":0.004152852153667055,"rho":-0.0013221445311110134,"breakevenPct":14.170984653077367},{"delta":0.35,"premium":0.35483119906868443,"strike":4.356228172293364,"iv":0.8395454016298021,"gamma":0.30659755529685684,"theta":-0.006161816065192084,"vega":0.004327473806752037,"rho":-0.0015711120910261022,"breakevenPct":12.823595354582132},{"delta":0.4,"premium":0.43850407450523865,"strike":4.50174621653085,"iv":0.8618678696158324,"gamma":0.3103955762514552,"theta":-0.006554714784633295,"vega":0.00450209545983702,"rho":-0.0018200796509411912,"breakevenPct":11.476206056086895},{"delta":0.45,"premium":0.5221769499417928,"strike":4.647264260768336,"iv":0.8841903376018627,"gamma":0.31419359720605355,"theta":-0.006947613504074506,"vega":0.004676717112922003,"rho":-0.0020690472108562804,"breakevenPct":10.128816757591657},{"delta":0.5,"premium":0.6058498253783468,"strike":4.7927823050058205,"iv":0.9065128055878929,"gamma":0.3179916181606519,"theta":-0.007340512223515717,"vega":0.004851338766006985,"rho":-0.002318014770771369,"breakevenPct":8.781427459096424},{"delta":0.55,"premium":0.6895227008149011,"strike":4.938300349243306,"iv":0.9288352735739231,"gamma":0.3217896391152503,"theta":-0.007733410942956927,"vega":0.005025960419091968,"rho":-0.002566982330686458,"breakevenPct":7.434038160601185},{"delta":0.6,"premium":1.1064938144796599,"strike":5.3863228501059845,"iv":1.1013903667060096,"gamma":0.2891656831342493,"theta":-0.00882036429740622,"vega":0.004954042137884272,"rho":-0.003078816311233367,"breakevenPct":6.757537350188994},{"delta":0.65,"premium":1.7688094646179602,"strike":6.057022242651099,"iv":1.3845333644594995,"gamma":0.22973110524232077,"theta":-0.010418218980403132,"vega":0.004700643071711134,"rho":-0.003784149184745367,"breakevenPct":6.574885010171266},{"delta":0.7,"premium":2.431125114756259,"strike":6.727721635196212,"iv":1.6676763622129886,"gamma":0.1702965273503924,"theta":-0.01201607366340004,"vega":0.004447244005537995,"rho":-0.004489482058257366,"breakevenPct":6.392232670153537},{"delta":0.75,"premium":4.300246773637433,"strike":8.600246773637434,"iv":2.215191528345573,"gamma":0.11261457976890751,"theta":-0.014716183395304047,"vega":0.0040988498990003445,"rho":-0.006152118676189909,"breakevenPct":6.31808278867101},{"delta":0.8,"premium":2.9248756552683624,"strike":7.357024433588917,"iv":1.5334142657233703,"gamma":0.1545974527521243,"theta":-0.008885696851067222,"vega":0.0036231861438931656,"rho":-0.005244655796478585,"breakevenPct":3.4390244374606853}]},"raw":{"call":[{"delta":0.15,"premium":0.1158348815564908,"strike":7.900185786778897,"iv":1.4404278759376743,"gamma":0.1428391252041244,"theta":-0.007342921437143961,"vega":0.002997883729744842,"rho":0.00044576441549529417,"breakevenPct":74.64097316634832},{"delta":0.2,"premium":0.1690551008540333,"strike":6.920734678053777,"iv":1.3920972157661167,"gamma":0.1577754557148094,"theta":-0.008819014848466533,"vega":0.0036140400207546877,"rho":0.0005847799616562899,"breakevenPct":54.46165095659718},{"delta":0.25,"premium":0.2961051234819841,"strike":7.403683744939947,"iv":1.8374517862221122,"gamma":0.1366475293566413,"theta":-0.01334794801605033,"vega":0.004034430227246939,"rho":0.0006673672734230541,"breakevenPct":67.75139146888739},{"delta":0.3,"premium":0.421881843651599,"strike":7.822939478838663,"iv":2.2557139231902847,"gamma":0.12074361035327782,"theta":-0.01773875066806888,"vega":0.004449179485811007,"rho":0.0007506593154954801,"breakevenPct":79.62573687342619},{"delta":0.35,"premium":0.3871581313666716,"strike":6.828775084888955,"iv":1.7866371266599275,"gamma":0.21880207889506237,"theta":-0.014637595571265063,"vega":0.0047709988499915375,"rho":0.0009551843539917572,"breakevenPct":57.20987399249731},{"delta":0.4,"premium":0.2625520333013129,"strike":4.984309958373359,"iv":0.7894395132885047,"gamma":0.3792133525456292,"theta":-0.006973743195645213,"vega":0.004990585975024015,"rho":0.0012276952811867236,"breakevenPct":14.31071877286867},{"delta":0.45,"premium":0.3906340057636888,"strike":4.824207492795389,"iv":0.9020876080691642,"gamma":0.34669654178674353,"theta":-0.007726224783861671,"vega":0.0048945244956772336,"rho":0.001310203121929385,"breakevenPct":13.613104543770762},{"delta":0.5,"premium":0.5187159782260646,"strike":4.66410502721742,"iv":1.0147357028498238,"gamma":0.31417973102785784,"theta":-0.00847870637207813,"vega":0.004798463016330452,"rho":0.0013927109626720464,"breakevenPct":12.915490314672853},{"delta":0.55,"premium":0.6467979506884407,"strike":4.5040025616394495,"iv":1.1273837976304835,"gamma":0.2816629202689721,"theta":-0.009231187960294589,"vega":0.0047024015369836695,"rho":0.001475218803414708,"breakevenPct":12.217876085574945},{"delta":0.6,"premium":0.7748799231508164,"strike":4.343900096061479,"iv":1.2400318924111429,"gamma":0.24914610951008648,"theta":-0.009983669548511046,"vega":0.004606340057636888,"rho":0.001557726644157369,"breakevenPct":11.520261856477036},{"delta":0.65,"premium":0.9029618956131924,"strike":4.183797630483509,"iv":1.3526799871918027,"gamma":0.21662929875120077,"theta":-0.010736151136727504,"vega":0.004510278578290106,"rho":0.0016402344849000305,"breakevenPct":10.822647627379128},{"delta":0.7,"premium":1.0310438680755682,"strike":4.02369516490554,"iv":1.4653280819724621,"gamma":0.1841124879923151,"theta":-0.011488632724943961,"vega":0.004414217098943324,"rho":0.0017227423256426918,"breakevenPct":10.12503339828122},{"delta":0.75,"premium":1.222157885893165,"strike":3.7540601630097643,"iv":1.5108722645482338,"gamma":0.15893937975923858,"theta":-0.010568977894174941,"vega":0.003950837829768498,"rho":0.0017543024814129615,"breakevenPct":8.414336577405868},{"delta":0.8,"premium":1.4242211322466454,"strike":3.4653983825047923,"iv":1.5447598989945177,"gamma":0.13504193816210075,"theta":-0.009358858051657266,"vega":0.0034236521839568763,"rho":0.0017770125698406089,"breakevenPct":6.527658273451803},{"delta":0.85,"premium":1.6262843786001253,"strike":3.176736601999821,"iv":1.5786475334408017,"gamma":0.11114449656496299,"theta":-0.008148738209139594,"vega":0.0028964665381452552,"rho":0.0017997226582682564,"breakevenPct":4.640979969497743},{"delta":0.9,"premium":2.0947795721759066,"strike":2.6463799259734295,"iv":1.9402148371368866,"gamma":0.07586037443371745,"theta":-0.007411931482775012,"vega":0.002239508976812413,"rho":0.0016118269999299956,"breakevenPct":3.293235253798165}],"put":[{"delta":0.1,"premium":0.4691369045424138,"strike":2.0360805874312993,"iv":4.212707507107445,"gamma":0.03604056150385811,"theta":-0.016167639498827237,"vega":0.0022572903926561107,"rho":-0.0007384297316880705,"breakevenPct":65.8617934011136},{"delta":0.15,"premium":0.3440832585618442,"strike":2.8056414857732666,"iv":2.8695227472691043,"gamma":0.1384149496293055,"theta":-0.011869975118409041,"vega":0.0029009853798598285,"rho":-0.0008258943761496277,"breakevenPct":46.371280452910185},{"delta":0.2,"premium":0.21902961258127446,"strike":3.5752023841152343,"iv":1.5263379874307632,"gamma":0.24078933775475303,"theta":-0.0075723107379908425,"vega":0.0035446803670635477,"rho":-0.0009133590206111849,"breakevenPct":26.880767504706746},{"delta":0.25,"premium":0.18748544819557625,"strike":4.065192083818394,"iv":0.7949004656577416,"gamma":0.29900151338766007,"theta":-0.005376018626309662,"vega":0.0039782305005820725,"rho":-0.0010731769711959244,"breakevenPct":15.518373951572602},{"delta":0.3,"premium":0.2711583236321303,"strike":4.2107101280558785,"iv":0.8172229336437719,"gamma":0.3027995343422584,"theta":-0.005768917345750873,"vega":0.004152852153667055,"rho":-0.0013221445311110134,"breakevenPct":14.170984653077367},{"delta":0.35,"premium":0.35483119906868443,"strike":4.356228172293364,"iv":0.8395454016298021,"gamma":0.30659755529685684,"theta":-0.006161816065192084,"vega":0.004327473806752037,"rho":-0.0015711120910261022,"breakevenPct":12.823595354582132},{"delta":0.4,"premium":0.43850407450523865,"strike":4.50174621653085,"iv":0.8618678696158324,"gamma":0.3103955762514552,"theta":-0.006554714784633295,"vega":0.00450209545983702,"rho":-0.0018200796509411912,"breakevenPct":11.476206056086895},{"delta":0.45,"premium":0.5221769499417928,"strike":4.647264260768336,"iv":0.8841903376018627,"gamma":0.31419359720605355,"theta":-0.006947613504074506,"vega":0.004676717112922003,"rho":-0.0020690472108562804,"breakevenPct":10.128816757591657},{"delta":0.5,"premium":0.6058498253783468,"strike":4.7927823050058205,"iv":0.9065128055878929,"gamma":0.3179916181606519,"theta":-0.007340512223515717,"vega":0.004851338766006985,"rho":-0.002318014770771369,"breakevenPct":8.781427459096424},{"delta":0.55,"premium":0.6895227008149011,"strike":4.938300349243306,"iv":0.9288352735739231,"gamma":0.3217896391152503,"theta":-0.007733410942956927,"vega":0.005025960419091968,"rho":-0.002566982330686458,"breakevenPct":7.434038160601185},{"delta":0.6,"premium":1.1064938144796599,"strike":5.3863228501059845,"iv":1.1013903667060096,"gamma":0.2891656831342493,"theta":-0.00882036429740622,"vega":0.004954042137884272,"rho":-0.003078816311233367,"breakevenPct":6.757537350188994},{"delta":0.65,"premium":1.7688094646179602,"strike":6.057022242651099,"iv":1.3845333644594995,"gamma":0.22973110524232077,"theta":-0.010418218980403132,"vega":0.004700643071711134,"rho":-0.003784149184745367,"breakevenPct":6.574885010171266},{"delta":0.7,"premium":2.431125114756259,"strike":6.727721635196212,"iv":1.6676763622129886,"gamma":0.1702965273503924,"theta":-0.01201607366340004,"vega":0.004447244005537995,"rho":-0.004489482058257366,"breakevenPct":6.392232670153537},{"delta":0.75,"premium":4.300246773637433,"strike":8.600246773637434,"iv":2.215191528345573,"gamma":0.11261457976890751,"theta":-0.014716183395304047,"vega":0.0040988498990003445,"rho":-0.006152118676189909,"breakevenPct":6.31808278867101},{"delta":0.8,"premium":2.9248756552683624,"strike":7.357024433588917,"iv":1.5334142657233703,"gamma":0.1545974527521243,"theta":-0.008885696851067222,"vega":0.0036231861438931656,"rho":-0.005244655796478585,"breakevenPct":3.4390244374606853}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}