{"symbol":"GSM","url":"https://intraalpha.com/companies/GSM","capturedAt":"2026-10-23T16:42:19.045Z","state":"ready","quote":{"symbol":"GSM","last_price":4.085,"prev_close":4.03,"regular_close":4.085,"change":0.055,"change_pct":1.3648,"regular_change":0.055,"regular_change_pct":1.3648,"extended_change":0,"extended_change_pct":0,"bid":4.08,"ask":4.09,"bid_size":1900,"ask_size":3200,"volume":484357,"vwap":4.018923,"open":4,"high":4.095,"low":3.925,"close":4.085,"trade_count":3140,"last_trade_at":"2026-10-23T16:41:43.685974273Z","last_quote_at":"2026-10-23T16:42:13.081251612Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GSM","fetched_at":"2026-10-23T16:42:18.242515+00:00","name":"Ferroglobe PLC","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Ferroglobe PLC operates in the silicon and specialty metals industry in the United States, Europe, and internationally. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":784814000,"ebitda":55081000,"pe_ratio":null,"peg_ratio":9.51,"book_value":3.813,"dividend_per_share":0.058,"dividend_yield":0.0146,"eps":-0.22,"revenue_ttm":1367445000,"gross_profit_ttm":506913000,"profit_margin":-0.0296,"operating_margin_ttm":0.15,"return_on_assets_ttm":-0.0076,"return_on_equity_ttm":-0.0599,"quarterly_earnings_growth":-0.524,"quarterly_revenue_growth":-0.021,"analyst_target_price":6,"analyst_number":0,"beta":1.059,"fifty_two_week_high":5.59,"fifty_two_week_low":3.069,"fifty_day_ma":4.191,"two_hundred_day_ma":4.259,"shares_outstanding":186861000,"forward_pe":5.98,"price_to_sales":0.491,"price_to_book":1.26,"ev_to_revenue":0.567,"ev_to_ebitda":3.505},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:18.242515+00:00"},"optionObservedAt":"2026-10-23T16:32:43.579Z","bars":[{"c":3.94,"h":3.94,"l":3.93,"n":17,"o":3.93,"t":"2026-10-16T08:05:00Z","v":820,"vw":3.931557},{"c":3.955,"h":3.97,"l":3.925,"n":98,"o":3.97,"t":"2026-10-16T13:30:00Z","v":25070,"vw":3.96218},{"c":3.985,"h":4.01,"l":3.955,"n":139,"o":3.955,"t":"2026-10-16T13:35:00Z","v":16038,"vw":3.969576},{"c":4.009,"h":4.009,"l":3.98,"n":65,"o":3.985,"t":"2026-10-16T13:40:00Z","v":4123,"vw":3.987443},{"c":4.02,"h":4.02,"l":4.01,"n":41,"o":4.015,"t":"2026-10-16T13:45:00Z","v":3997,"vw":4.017012},{"c":4.03,"h":4.03,"l":4.025,"n":30,"o":4.03,"t":"2026-10-16T13:50:00Z","v":2262,"vw":4.026},{"c":4.05,"h":4.055,"l":4.03,"n":86,"o":4.03,"t":"2026-10-16T13:55:00Z","v":4589,"vw":4.043624},{"c":4.075,"h":4.075,"l":4.05,"n":81,"o":4.055,"t":"2026-10-16T14:00:00Z","v":4878,"vw":4.063303},{"c":4.065,"h":4.085,"l":4.065,"n":80,"o":4.075,"t":"2026-10-16T14:05:00Z","v":4786,"vw":4.076927},{"c":4.065,"h":4.07,"l":4.065,"n":51,"o":4.065,"t":"2026-10-16T14:10:00Z","v":2129,"vw":4.065423},{"c":4.06,"h":4.075,"l":4.06,"n":71,"o":4.07,"t":"2026-10-16T14:15:00Z","v":4576,"vw":4.068788},{"c":4.08,"h":4.08,"l":4.06,"n":180,"o":4.06,"t":"2026-10-16T14:20:00Z","v":12555,"vw":4.064181},{"c":4.085,"h":4.085,"l":4.07,"n":69,"o":4.08,"t":"2026-10-16T14:25:00Z","v":3369,"vw":4.07898},{"c":4.085,"h":4.09,"l":4.08,"n":83,"o":4.085,"t":"2026-10-16T14:30:00Z","v":3496,"vw":4.081738},{"c":4.075,"h":4.085,"l":4.075,"n":50,"o":4.08,"t":"2026-10-16T14:35:00Z","v":1554,"vw":4.08062},{"c":4.06,"h":4.075,"l":4.06,"n":98,"o":4.075,"t":"2026-10-16T14:40:00Z","v":7938,"vw":4.068301},{"c":4.075,"h":4.075,"l":4.055,"n":173,"o":4.055,"t":"2026-10-16T14:45:00Z","v":29670,"vw":4.064354},{"c":4.1,"h":4.12,"l":4.07,"n":435,"o":4.075,"t":"2026-10-16T14:50:00Z","v":79399,"vw":4.099746},{"c":4.115,"h":4.12,"l":4.1,"n":93,"o":4.1,"t":"2026-10-16T14:55:00Z","v":5624,"vw":4.113882},{"c":4.095,"h":4.115,"l":4.09,"n":140,"o":4.115,"t":"2026-10-16T15:00:00Z","v":11245,"vw":4.098095},{"c":4.095,"h":4.11,"l":4.09,"n":102,"o":4.1,"t":"2026-10-16T15:05:00Z","v":12638,"vw":4.098633},{"c":4.115,"h":4.115,"l":4.09,"n":235,"o":4.095,"t":"2026-10-16T15:10:00Z","v":45234,"vw":4.107781},{"c":4.075,"h":4.115,"l":4.07,"n":120,"o":4.1101,"t":"2026-10-16T15:15:00Z","v":21207,"vw":4.104505},{"c":4.075,"h":4.085,"l":4.07,"n":130,"o":4.075,"t":"2026-10-16T15:20:00Z","v":20547,"vw":4.074593},{"c":4.08,"h":4.09,"l":4.075,"n":116,"o":4.075,"t":"2026-10-16T15:25:00Z","v":7831,"vw":4.081772},{"c":4.08,"h":4.09,"l":4.08,"n":80,"o":4.08,"t":"2026-10-16T15:30:00Z","v":4678,"vw":4.086824},{"c":4.07,"h":4.085,"l":4.07,"n":78,"o":4.085,"t":"2026-10-16T15:35:00Z","v":5036,"vw":4.077483},{"c":4.05,"h":4.075,"l":4.045,"n":123,"o":4.075,"t":"2026-10-16T15:40:00Z","v":6658,"vw":4.063001},{"c":4.045,"h":4.055,"l":4.045,"n":111,"o":4.045,"t":"2026-10-16T15:45:00Z","v":10775,"vw":4.049972},{"c":4.02,"h":4.045,"l":4.02,"n":65,"o":4.045,"t":"2026-10-16T15:50:00Z","v":3836,"vw":4.03125},{"c":4.035,"h":4.04,"l":4.025,"n":57,"o":4.025,"t":"2026-10-16T15:55:00Z","v":3166,"vw":4.031443},{"c":4.025,"h":4.035,"l":4.025,"n":48,"o":4.032,"t":"2026-10-16T16:00:00Z","v":1668,"vw":4.029875},{"c":4.025,"h":4.035,"l":4.025,"n":128,"o":4.03,"t":"2026-10-16T16:05:00Z","v":13381,"vw":4.032649},{"c":4.04,"h":4.04,"l":4.025,"n":89,"o":4.03,"t":"2026-10-16T16:10:00Z","v":9594,"vw":4.030275},{"c":4.045,"h":4.055,"l":4.04,"n":127,"o":4.04,"t":"2026-10-16T16:15:00Z","v":8847,"vw":4.046401},{"c":4.035,"h":4.05,"l":4.035,"n":99,"o":4.05,"t":"2026-10-16T16:20:00Z","v":7851,"vw":4.041139},{"c":4.04,"h":4.04,"l":4.0348,"n":66,"o":4.04,"t":"2026-10-16T16:25:00Z","v":6747,"vw":4.035546},{"c":4.035,"h":4.035,"l":4.035,"n":71,"o":4.035,"t":"2026-10-16T16:30:00Z","v":2263,"vw":4.035},{"c":4.035,"h":4.035,"l":4.0334,"n":52,"o":4.035,"t":"2026-10-16T16:35:00Z","v":5628,"vw":4.033683},{"c":4.035,"h":4.04,"l":4.035,"n":76,"o":4.035,"t":"2026-10-16T16:40:00Z","v":3728,"vw":4.035432},{"c":4.025,"h":4.035,"l":4.025,"n":93,"o":4.035,"t":"2026-10-16T16:45:00Z","v":4934,"vw":4.033568},{"c":4.03,"h":4.03,"l":4.025,"n":34,"o":4.03,"t":"2026-10-16T16:50:00Z","v":2104,"vw":4.027857},{"c":4.025,"h":4.035,"l":4.02,"n":116,"o":4.025,"t":"2026-10-16T16:55:00Z","v":10587,"vw":4.028005},{"c":4.005,"h":4.025,"l":4.005,"n":92,"o":4.025,"t":"2026-10-16T17:00:00Z","v":6116,"vw":4.018779},{"c":4.005,"h":4.01,"l":4.005,"n":49,"o":4.005,"t":"2026-10-16T17:05:00Z","v":3007,"vw":4.005455},{"c":4.005,"h":4.005,"l":4.005,"n":71,"o":4.005,"t":"2026-10-16T17:10:00Z","v":2096,"vw":4.005},{"c":4.005,"h":4.01,"l":3.995,"n":115,"o":4.005,"t":"2026-10-16T17:15:00Z","v":21683,"vw":4.003689},{"c":4.015,"h":4.015,"l":4.009,"n":103,"o":4.01,"t":"2026-10-16T17:20:00Z","v":12319,"vw":4.011879},{"c":4.015,"h":4.02,"l":4.01,"n":81,"o":4.015,"t":"2026-10-16T17:25:00Z","v":4763,"vw":4.014074},{"c":4.01,"h":4.015,"l":4,"n":100,"o":4.015,"t":"2026-10-16T17:30:00Z","v":14907,"vw":4.00738},{"c":4.005,"h":4.01,"l":4.005,"n":90,"o":4.01,"t":"2026-10-16T17:35:00Z","v":5742,"vw":4.00815},{"c":4.025,"h":4.03,"l":4,"n":123,"o":4,"t":"2026-10-16T17:40:00Z","v":8768,"vw":4.018749},{"c":3.995,"h":4.0201,"l":3.995,"n":122,"o":4.0201,"t":"2026-10-16T17:45:00Z","v":21825,"vw":4.013685},{"c":3.985,"h":3.995,"l":3.9812,"n":55,"o":3.995,"t":"2026-10-16T17:50:00Z","v":3267,"vw":3.989403},{"c":3.99,"h":3.99,"l":3.985,"n":55,"o":3.99,"t":"2026-10-16T17:55:00Z","v":3649,"vw":3.986677},{"c":3.985,"h":3.99,"l":3.975,"n":110,"o":3.985,"t":"2026-10-16T18:00:00Z","v":7721,"vw":3.981932},{"c":3.989,"h":3.99,"l":3.985,"n":54,"o":3.99,"t":"2026-10-16T18:05:00Z","v":2427,"vw":3.987676},{"c":3.995,"h":3.995,"l":3.985,"n":87,"o":3.985,"t":"2026-10-16T18:10:00Z","v":8996,"vw":3.993055},{"c":3.985,"h":4,"l":3.985,"n":101,"o":4,"t":"2026-10-16T18:15:00Z","v":6548,"vw":3.991542},{"c":3.995,"h":4,"l":3.985,"n":64,"o":3.985,"t":"2026-10-16T18:20:00Z","v":4911,"vw":3.991396},{"c":3.995,"h":4,"l":3.995,"n":64,"o":3.995,"t":"2026-10-16T18:25:00Z","v":5041,"vw":3.995117},{"c":3.995,"h":3.995,"l":3.985,"n":132,"o":3.9901,"t":"2026-10-16T18:30:00Z","v":10023,"vw":3.990415},{"c":3.99,"h":3.995,"l":3.985,"n":86,"o":3.995,"t":"2026-10-16T18:35:00Z","v":3284,"vw":3.988231},{"c":3.99,"h":3.99,"l":3.985,"n":24,"o":3.99,"t":"2026-10-16T18:40:00Z","v":1113,"vw":3.988801},{"c":3.985,"h":3.99,"l":3.985,"n":72,"o":3.985,"t":"2026-10-16T18:45:00Z","v":4873,"vw":3.986582},{"c":3.98,"h":3.985,"l":3.975,"n":129,"o":3.985,"t":"2026-10-16T18:50:00Z","v":11682,"vw":3.982769},{"c":3.985,"h":3.985,"l":3.975,"n":132,"o":3.98,"t":"2026-10-16T18:55:00Z","v":10104,"vw":3.98091},{"c":3.985,"h":3.985,"l":3.985,"n":90,"o":3.985,"t":"2026-10-16T19:00:00Z","v":4273,"vw":3.985},{"c":4.025,"h":4.025,"l":3.985,"n":287,"o":3.985,"t":"2026-10-16T19:05:00Z","v":47055,"vw":4.001027},{"c":4.035,"h":4.04,"l":4.025,"n":190,"o":4.025,"t":"2026-10-16T19:10:00Z","v":16340,"vw":4.032273},{"c":4.025,"h":4.04,"l":4.025,"n":110,"o":4.035,"t":"2026-10-16T19:15:00Z","v":6135,"vw":4.031875},{"c":4.04,"h":4.04,"l":4.03,"n":91,"o":4.03,"t":"2026-10-16T19:20:00Z","v":3767,"vw":4.034505},{"c":4.035,"h":4.04,"l":4.025,"n":233,"o":4.035,"t":"2026-10-16T19:25:00Z","v":27098,"vw":4.030632},{"c":4.055,"h":4.06,"l":4.04,"n":164,"o":4.04,"t":"2026-10-16T19:30:00Z","v":9462,"vw":4.051716},{"c":4.04,"h":4.06,"l":4.035,"n":273,"o":4.055,"t":"2026-10-16T19:35:00Z","v":18774,"vw":4.04565},{"c":4.025,"h":4.04,"l":4.025,"n":225,"o":4.04,"t":"2026-10-16T19:40:00Z","v":21028,"vw":4.029891},{"c":4.035,"h":4.04,"l":4.025,"n":210,"o":4.025,"t":"2026-10-16T19:45:00Z","v":14932,"vw":4.032127},{"c":4.025,"h":4.04,"l":4.025,"n":372,"o":4.04,"t":"2026-10-16T19:50:00Z","v":42275,"vw":4.032783},{"c":4.04,"h":4.045,"l":4.01,"n":1205,"o":4.02,"t":"2026-10-16T19:55:00Z","v":125334,"vw":4.036116},{"c":4.03,"h":4.03,"l":4.03,"n":21,"o":4.03,"t":"2026-10-16T20:00:00Z","v":165478,"vw":4.03},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-16T20:15:00Z","v":159,"vw":3.97},{"c":4.02,"h":4.075,"l":4.02,"n":63,"o":4.05,"t":"2026-10-19T13:30:00Z","v":12584,"vw":4.048277},{"c":4.01,"h":4.01,"l":4.01,"n":19,"o":4.01,"t":"2026-10-19T13:35:00Z","v":800,"vw":4.01},{"c":3.975,"h":4.01,"l":3.97,"n":90,"o":4.01,"t":"2026-10-19T13:40:00Z","v":11524,"vw":3.996641},{"c":3.975,"h":3.99,"l":3.97,"n":169,"o":3.97,"t":"2026-10-19T13:45:00Z","v":18977,"vw":3.982367},{"c":3.965,"h":3.975,"l":3.96,"n":34,"o":3.975,"t":"2026-10-19T13:50:00Z","v":5138,"vw":3.970236},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-19T13:55:00Z","v":752,"vw":3.96},{"c":3.94,"h":3.96,"l":3.94,"n":65,"o":3.96,"t":"2026-10-19T14:00:00Z","v":5221,"vw":3.950475},{"c":3.945,"h":3.945,"l":3.94,"n":53,"o":3.945,"t":"2026-10-19T14:05:00Z","v":2182,"vw":3.943963},{"c":3.965,"h":3.965,"l":3.945,"n":163,"o":3.945,"t":"2026-10-19T14:10:00Z","v":34498,"vw":3.952514},{"c":4.005,"h":4.005,"l":3.965,"n":54,"o":3.965,"t":"2026-10-19T14:15:00Z","v":4426,"vw":3.981322},{"c":3.985,"h":4.005,"l":3.985,"n":51,"o":4,"t":"2026-10-19T14:20:00Z","v":3009,"vw":3.998163},{"c":3.995,"h":4.01,"l":3.985,"n":125,"o":3.985,"t":"2026-10-19T14:25:00Z","v":15817,"vw":3.996614},{"c":3.995,"h":4.025,"l":3.99,"n":170,"o":3.995,"t":"2026-10-19T14:30:00Z","v":152988,"vw":4.007649},{"c":3.99,"h":3.995,"l":3.985,"n":58,"o":3.995,"t":"2026-10-19T14:35:00Z","v":5753,"vw":3.99205},{"c":4.025,"h":4.025,"l":3.985,"n":258,"o":3.985,"t":"2026-10-19T14:40:00Z","v":88066,"vw":3.999226},{"c":4.025,"h":4.025,"l":4.015,"n":134,"o":4.025,"t":"2026-10-19T14:45:00Z","v":16827,"vw":4.023243},{"c":4.03,"h":4.03,"l":4.025,"n":9,"o":4.025,"t":"2026-10-19T14:50:00Z","v":703,"vw":4.026},{"c":4.045,"h":4.045,"l":4.03,"n":96,"o":4.03,"t":"2026-10-19T14:55:00Z","v":6529,"vw":4.037838},{"c":4.06,"h":4.06,"l":4.045,"n":130,"o":4.05,"t":"2026-10-19T15:00:00Z","v":16150,"vw":4.05345},{"c":4.065,"h":4.065,"l":4.055,"n":44,"o":4.055,"t":"2026-10-19T15:05:00Z","v":3182,"vw":4.06056},{"c":4.11,"h":4.11,"l":4.07,"n":460,"o":4.07,"t":"2026-10-19T15:10:00Z","v":87118,"vw":4.096481},{"c":4.13,"h":4.13,"l":4.105,"n":373,"o":4.105,"t":"2026-10-19T15:15:00Z","v":69507,"vw":4.122344},{"c":4.135,"h":4.14,"l":4.125,"n":71,"o":4.125,"t":"2026-10-19T15:20:00Z","v":9877,"vw":4.133723},{"c":4.175,"h":4.185,"l":4.14,"n":669,"o":4.14,"t":"2026-10-19T15:25:00Z","v":124866,"vw":4.160772},{"c":4.18,"h":4.18,"l":4.175,"n":69,"o":4.175,"t":"2026-10-19T15:30:00Z","v":9349,"vw":4.175172},{"c":4.18,"h":4.185,"l":4.175,"n":110,"o":4.18,"t":"2026-10-19T15:35:00Z","v":14840,"vw":4.183446},{"c":4.185,"h":4.185,"l":4.175,"n":69,"o":4.175,"t":"2026-10-19T15:40:00Z","v":16830,"vw":4.182916},{"c":4.185,"h":4.19,"l":4.1808,"n":29,"o":4.185,"t":"2026-10-19T15:45:00Z","v":3475,"vw":4.183795},{"c":4.185,"h":4.19,"l":4.18,"n":73,"o":4.19,"t":"2026-10-19T15:50:00Z","v":3410,"vw":4.185517},{"c":4.195,"h":4.2,"l":4.18,"n":129,"o":4.185,"t":"2026-10-19T15:55:00Z","v":29000,"vw":4.188792},{"c":4.155,"h":4.195,"l":4.155,"n":178,"o":4.195,"t":"2026-10-19T16:00:00Z","v":19669,"vw":4.184542},{"c":4.16,"h":4.16,"l":4.155,"n":21,"o":4.155,"t":"2026-10-19T16:05:00Z","v":1455,"vw":4.155488},{"c":4.16,"h":4.16,"l":4.155,"n":16,"o":4.155,"t":"2026-10-19T16:10:00Z","v":414,"vw":4.1575},{"c":4.15,"h":4.155,"l":4.145,"n":252,"o":4.155,"t":"2026-10-19T16:15:00Z","v":31108,"vw":4.149182},{"c":4.145,"h":4.15,"l":4.145,"n":82,"o":4.145,"t":"2026-10-19T16:20:00Z","v":12290,"vw":4.14689},{"c":4.145,"h":4.145,"l":4.14,"n":52,"o":4.145,"t":"2026-10-19T16:25:00Z","v":4006,"vw":4.143002},{"c":4.145,"h":4.15,"l":4.145,"n":133,"o":4.145,"t":"2026-10-19T16:30:00Z","v":19484,"vw":4.14688},{"c":4.145,"h":4.15,"l":4.145,"n":20,"o":4.145,"t":"2026-10-19T16:35:00Z","v":2055,"vw":4.14595},{"c":4.165,"h":4.165,"l":4.15,"n":262,"o":4.15,"t":"2026-10-19T16:40:00Z","v":51069,"vw":4.155675},{"c":4.165,"h":4.17,"l":4.165,"n":115,"o":4.17,"t":"2026-10-19T16:45:00Z","v":19944,"vw":4.165179},{"c":4.165,"h":4.17,"l":4.165,"n":106,"o":4.165,"t":"2026-10-19T16:50:00Z","v":16589,"vw":4.165231},{"c":4.17,"h":4.17,"l":4.165,"n":101,"o":4.165,"t":"2026-10-19T16:55:00Z","v":19092,"vw":4.165389},{"c":4.165,"h":4.17,"l":4.165,"n":71,"o":4.17,"t":"2026-10-19T17:00:00Z","v":6835,"vw":4.165546},{"c":4.165,"h":4.17,"l":4.165,"n":73,"o":4.17,"t":"2026-10-19T17:05:00Z","v":5849,"vw":4.165545},{"c":4.165,"h":4.17,"l":4.16,"n":128,"o":4.165,"t":"2026-10-19T17:10:00Z","v":14238,"vw":4.164797},{"c":4.165,"h":4.17,"l":4.15,"n":240,"o":4.165,"t":"2026-10-19T17:15:00Z","v":50507,"vw":4.159078},{"c":4.165,"h":4.17,"l":4.165,"n":36,"o":4.17,"t":"2026-10-19T17:20:00Z","v":2899,"vw":4.168719},{"c":4.155,"h":4.17,"l":4.155,"n":98,"o":4.17,"t":"2026-10-19T17:25:00Z","v":16367,"vw":4.162509},{"c":4.155,"h":4.16,"l":4.155,"n":47,"o":4.16,"t":"2026-10-19T17:30:00Z","v":2524,"vw":4.157823},{"c":4.155,"h":4.16,"l":4.155,"n":54,"o":4.155,"t":"2026-10-19T17:35:00Z","v":3225,"vw":4.156076},{"c":4.145,"h":4.165,"l":4.145,"n":183,"o":4.16,"t":"2026-10-19T17:40:00Z","v":26653,"vw":4.161005},{"c":4.14,"h":4.15,"l":4.135,"n":111,"o":4.14,"t":"2026-10-19T17:45:00Z","v":14447,"vw":4.140987},{"c":4.135,"h":4.14,"l":4.1305,"n":39,"o":4.135,"t":"2026-10-19T17:50:00Z","v":3034,"vw":4.136142},{"c":4.135,"h":4.14,"l":4.135,"n":55,"o":4.14,"t":"2026-10-19T17:55:00Z","v":3537,"vw":4.137306},{"c":4.145,"h":4.15,"l":4.14,"n":49,"o":4.14,"t":"2026-10-19T18:00:00Z","v":4245,"vw":4.144451},{"c":4.15,"h":4.15,"l":4.145,"n":32,"o":4.145,"t":"2026-10-19T18:05:00Z","v":2900,"vw":4.147022},{"c":4.155,"h":4.16,"l":4.145,"n":82,"o":4.15,"t":"2026-10-19T18:10:00Z","v":11845,"vw":4.152866},{"c":4.16,"h":4.16,"l":4.16,"n":40,"o":4.16,"t":"2026-10-19T18:15:00Z","v":2542,"vw":4.16},{"c":4.16,"h":4.16,"l":4.1512,"n":62,"o":4.16,"t":"2026-10-19T18:20:00Z","v":5130,"vw":4.159113},{"c":4.155,"h":4.16,"l":4.15,"n":103,"o":4.16,"t":"2026-10-19T18:25:00Z","v":40985,"vw":4.154604},{"c":4.165,"h":4.165,"l":4.145,"n":178,"o":4.155,"t":"2026-10-19T18:30:00Z","v":60309,"vw":4.152583},{"c":4.17,"h":4.17,"l":4.165,"n":42,"o":4.165,"t":"2026-10-19T18:35:00Z","v":4166,"vw":4.166048},{"c":4.175,"h":4.175,"l":4.1642,"n":74,"o":4.165,"t":"2026-10-19T18:40:00Z","v":6378,"vw":4.168791},{"c":4.175,"h":4.185,"l":4.175,"n":90,"o":4.18,"t":"2026-10-19T18:45:00Z","v":7632,"vw":4.179253},{"c":4.185,"h":4.185,"l":4.175,"n":102,"o":4.175,"t":"2026-10-19T18:50:00Z","v":8394,"vw":4.180257},{"c":4.175,"h":4.185,"l":4.175,"n":212,"o":4.185,"t":"2026-10-19T18:55:00Z","v":33374,"vw":4.18401},{"c":4.19,"h":4.195,"l":4.175,"n":145,"o":4.175,"t":"2026-10-19T19:00:00Z","v":27670,"vw":4.188532},{"c":4.195,"h":4.195,"l":4.185,"n":98,"o":4.185,"t":"2026-10-19T19:05:00Z","v":9793,"vw":4.191564},{"c":4.185,"h":4.195,"l":4.185,"n":115,"o":4.195,"t":"2026-10-19T19:10:00Z","v":16358,"vw":4.192108},{"c":4.185,"h":4.19,"l":4.175,"n":221,"o":4.185,"t":"2026-10-19T19:15:00Z","v":37484,"vw":4.180199},{"c":4.195,"h":4.195,"l":4.185,"n":58,"o":4.185,"t":"2026-10-19T19:20:00Z","v":5121,"vw":4.189491},{"c":4.195,"h":4.2,"l":4.195,"n":79,"o":4.195,"t":"2026-10-19T19:25:00Z","v":5454,"vw":4.197919},{"c":4.205,"h":4.21,"l":4.195,"n":106,"o":4.195,"t":"2026-10-19T19:30:00Z","v":16659,"vw":4.202046},{"c":4.205,"h":4.21,"l":4.205,"n":50,"o":4.205,"t":"2026-10-19T19:35:00Z","v":6190,"vw":4.205977},{"c":4.215,"h":4.22,"l":4.205,"n":138,"o":4.205,"t":"2026-10-19T19:40:00Z","v":12922,"vw":4.213949},{"c":4.215,"h":4.22,"l":4.21,"n":126,"o":4.215,"t":"2026-10-19T19:45:00Z","v":20556,"vw":4.215004},{"c":4.225,"h":4.225,"l":4.205,"n":533,"o":4.215,"t":"2026-10-19T19:50:00Z","v":75747,"vw":4.217908},{"c":4.21,"h":4.23,"l":4.2,"n":1086,"o":4.22,"t":"2026-10-19T19:55:00Z","v":137266,"vw":4.210908},{"c":4.2,"h":4.2,"l":4.2,"n":20,"o":4.2,"t":"2026-10-19T20:00:00Z","v":189867,"vw":4.2},{"c":4.18,"h":4.23,"l":4.17,"n":55,"o":4.17,"t":"2026-10-19T20:20:00Z","v":13284,"vw":4.176429},{"c":4.18,"h":4.22,"l":4.17,"n":40,"o":4.17,"t":"2026-10-19T20:25:00Z","v":9725,"vw":4.194693},{"c":4.2,"h":4.21,"l":4.2,"n":22,"o":4.21,"t":"2026-10-19T20:30:00Z","v":2962,"vw":4.20787},{"c":4.21,"h":4.21,"l":4.2,"n":15,"o":4.21,"t":"2026-10-19T20:35:00Z","v":1951,"vw":4.208308},{"c":4.2,"h":4.21,"l":4.2,"n":5,"o":4.21,"t":"2026-10-19T20:40:00Z","v":1175,"vw":4.207545},{"c":4.23,"h":4.23,"l":4.22,"n":16,"o":4.23,"t":"2026-10-19T20:45:00Z","v":2001,"vw":4.223483},{"c":4.23,"h":4.23,"l":4.22,"n":24,"o":4.22,"t":"2026-10-19T20:50:00Z","v":6057,"vw":4.227505},{"c":4.19,"h":4.19,"l":4.16,"n":31,"o":4.16,"t":"2026-10-20T08:05:00Z","v":21326,"vw":4.189275},{"c":4.18,"h":4.21,"l":4.18,"n":23,"o":4.21,"t":"2026-10-20T08:10:00Z","v":24065,"vw":4.199456},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-20T09:05:00Z","v":681,"vw":4.18},{"c":4.155,"h":4.18,"l":4.1,"n":51,"o":4.18,"t":"2026-10-20T13:30:00Z","v":8597,"vw":4.166641},{"c":4.145,"h":4.145,"l":4.14,"n":48,"o":4.14,"t":"2026-10-20T13:35:00Z","v":4247,"vw":4.140409},{"c":4.15,"h":4.16,"l":4.14,"n":36,"o":4.14,"t":"2026-10-20T13:40:00Z","v":1945,"vw":4.150389},{"c":4.13,"h":4.14,"l":4.13,"n":45,"o":4.14,"t":"2026-10-20T13:45:00Z","v":2843,"vw":4.134622},{"c":4.14,"h":4.14,"l":4.13,"n":80,"o":4.135,"t":"2026-10-20T13:50:00Z","v":6122,"vw":4.138926},{"c":4.12,"h":4.14,"l":4.12,"n":71,"o":4.14,"t":"2026-10-20T13:55:00Z","v":5964,"vw":4.128341},{"c":4.11,"h":4.13,"l":4.11,"n":73,"o":4.12,"t":"2026-10-20T14:00:00Z","v":9519,"vw":4.120255},{"c":4.105,"h":4.13,"l":4.105,"n":155,"o":4.115,"t":"2026-10-20T14:05:00Z","v":9005,"vw":4.120195},{"c":4.115,"h":4.115,"l":4.11,"n":36,"o":4.11,"t":"2026-10-20T14:10:00Z","v":2814,"vw":4.112778},{"c":4.115,"h":4.12,"l":4.105,"n":91,"o":4.115,"t":"2026-10-20T14:15:00Z","v":6410,"vw":4.11405},{"c":4.135,"h":4.14,"l":4.115,"n":90,"o":4.115,"t":"2026-10-20T14:20:00Z","v":4624,"vw":4.127486},{"c":4.15,"h":4.16,"l":4.135,"n":100,"o":4.135,"t":"2026-10-20T14:25:00Z","v":8210,"vw":4.144946},{"c":4.145,"h":4.16,"l":4.14,"n":115,"o":4.16,"t":"2026-10-20T14:30:00Z","v":5679,"vw":4.148329},{"c":4.125,"h":4.145,"l":4.125,"n":79,"o":4.145,"t":"2026-10-20T14:35:00Z","v":6216,"vw":4.133852},{"c":4.15,"h":4.15,"l":4.125,"n":85,"o":4.13,"t":"2026-10-20T14:40:00Z","v":10214,"vw":4.144146},{"c":4.135,"h":4.155,"l":4.135,"n":60,"o":4.151,"t":"2026-10-20T14:45:00Z","v":7991,"vw":4.150136},{"c":4.14,"h":4.14,"l":4.13,"n":38,"o":4.135,"t":"2026-10-20T14:50:00Z","v":3666,"vw":4.136085},{"c":4.145,"h":4.145,"l":4.135,"n":71,"o":4.145,"t":"2026-10-20T14:55:00Z","v":11761,"vw":4.138983},{"c":4.13,"h":4.1499,"l":4.13,"n":51,"o":4.145,"t":"2026-10-20T15:00:00Z","v":4741,"vw":4.140005},{"c":4.135,"h":4.135,"l":4.135,"n":13,"o":4.135,"t":"2026-10-20T15:05:00Z","v":1055,"vw":4.135},{"c":4.105,"h":4.13,"l":4.105,"n":116,"o":4.13,"t":"2026-10-20T15:10:00Z","v":6048,"vw":4.117362},{"c":4.105,"h":4.115,"l":4.105,"n":166,"o":4.105,"t":"2026-10-20T15:15:00Z","v":15379,"vw":4.108482},{"c":4.155,"h":4.155,"l":4.1,"n":313,"o":4.1,"t":"2026-10-20T15:20:00Z","v":46014,"vw":4.134233},{"c":4.155,"h":4.155,"l":4.145,"n":150,"o":4.15,"t":"2026-10-20T15:25:00Z","v":25134,"vw":4.152665},{"c":4.155,"h":4.16,"l":4.145,"n":183,"o":4.16,"t":"2026-10-20T15:30:00Z","v":32102,"vw":4.154301},{"c":4.155,"h":4.155,"l":4.15,"n":100,"o":4.155,"t":"2026-10-20T15:35:00Z","v":15226,"vw":4.154502},{"c":4.165,"h":4.17,"l":4.155,"n":101,"o":4.155,"t":"2026-10-20T15:40:00Z","v":13989,"vw":4.164931},{"c":4.175,"h":4.175,"l":4.165,"n":100,"o":4.165,"t":"2026-10-20T15:45:00Z","v":20783,"vw":4.172214},{"c":4.175,"h":4.175,"l":4.175,"n":36,"o":4.175,"t":"2026-10-20T15:50:00Z","v":1474,"vw":4.175},{"c":4.165,"h":4.175,"l":4.16,"n":123,"o":4.175,"t":"2026-10-20T15:55:00Z","v":10826,"vw":4.170951},{"c":4.175,"h":4.175,"l":4.165,"n":70,"o":4.17,"t":"2026-10-20T16:00:00Z","v":8584,"vw":4.17306},{"c":4.175,"h":4.175,"l":4.17,"n":15,"o":4.175,"t":"2026-10-20T16:05:00Z","v":1685,"vw":4.174087},{"c":4.165,"h":4.175,"l":4.165,"n":110,"o":4.175,"t":"2026-10-20T16:10:00Z","v":8085,"vw":4.17267},{"c":4.145,"h":4.17,"l":4.145,"n":97,"o":4.17,"t":"2026-10-20T16:15:00Z","v":13013,"vw":4.158919},{"c":4.155,"h":4.155,"l":4.145,"n":62,"o":4.145,"t":"2026-10-20T16:20:00Z","v":4166,"vw":4.152716},{"c":4.16,"h":4.16,"l":4.155,"n":51,"o":4.16,"t":"2026-10-20T16:25:00Z","v":6606,"vw":4.156379},{"c":4.165,"h":4.175,"l":4.165,"n":66,"o":4.169,"t":"2026-10-20T16:30:00Z","v":7781,"vw":4.170238},{"c":4.175,"h":4.175,"l":4.165,"n":67,"o":4.17,"t":"2026-10-20T16:35:00Z","v":13594,"vw":4.1734},{"c":4.175,"h":4.175,"l":4.175,"n":40,"o":4.175,"t":"2026-10-20T16:40:00Z","v":2171,"vw":4.175},{"c":4.175,"h":4.18,"l":4.175,"n":30,"o":4.18,"t":"2026-10-20T16:45:00Z","v":1562,"vw":4.176856},{"c":4.175,"h":4.18,"l":4.175,"n":59,"o":4.18,"t":"2026-10-20T16:50:00Z","v":3951,"vw":4.175158},{"c":4.175,"h":4.175,"l":4.17,"n":69,"o":4.175,"t":"2026-10-20T16:55:00Z","v":3813,"vw":4.174488},{"c":4.165,"h":4.18,"l":4.16,"n":147,"o":4.175,"t":"2026-10-20T17:00:00Z","v":16532,"vw":4.171404},{"c":4.165,"h":4.165,"l":4.165,"n":5,"o":4.165,"t":"2026-10-20T17:05:00Z","v":222,"vw":4.165},{"c":4.165,"h":4.17,"l":4.165,"n":38,"o":4.165,"t":"2026-10-20T17:10:00Z","v":3773,"vw":4.167038},{"c":4.165,"h":4.17,"l":4.165,"n":32,"o":4.165,"t":"2026-10-20T17:15:00Z","v":1625,"vw":4.167973},{"c":4.175,"h":4.18,"l":4.17,"n":73,"o":4.17,"t":"2026-10-20T17:20:00Z","v":5059,"vw":4.174093},{"c":4.18,"h":4.18,"l":4.175,"n":40,"o":4.175,"t":"2026-10-20T17:25:00Z","v":2187,"vw":4.175994},{"c":4.175,"h":4.18,"l":4.175,"n":71,"o":4.175,"t":"2026-10-20T17:30:00Z","v":2830,"vw":4.177541},{"c":4.175,"h":4.18,"l":4.175,"n":78,"o":4.175,"t":"2026-10-20T17:35:00Z","v":1407,"vw":4.1755},{"c":4.18,"h":4.18,"l":4.175,"n":105,"o":4.18,"t":"2026-10-20T17:40:00Z","v":4544,"vw":4.179143},{"c":4.185,"h":4.19,"l":4.175,"n":98,"o":4.175,"t":"2026-10-20T17:45:00Z","v":6686,"vw":4.182133},{"c":4.185,"h":4.19,"l":4.185,"n":39,"o":4.185,"t":"2026-10-20T17:50:00Z","v":2078,"vw":4.185322},{"c":4.185,"h":4.185,"l":4.185,"n":24,"o":4.185,"t":"2026-10-20T17:55:00Z","v":1584,"vw":4.185},{"c":4.185,"h":4.19,"l":4.185,"n":46,"o":4.19,"t":"2026-10-20T18:00:00Z","v":3069,"vw":4.187003},{"c":4.185,"h":4.19,"l":4.185,"n":28,"o":4.185,"t":"2026-10-20T18:05:00Z","v":2142,"vw":4.188028},{"c":4.185,"h":4.19,"l":4.1829,"n":30,"o":4.1829,"t":"2026-10-20T18:10:00Z","v":5488,"vw":4.184352},{"c":4.185,"h":4.19,"l":4.185,"n":43,"o":4.19,"t":"2026-10-20T18:15:00Z","v":4133,"vw":4.185277},{"c":4.175,"h":4.185,"l":4.175,"n":116,"o":4.185,"t":"2026-10-20T18:20:00Z","v":12932,"vw":4.183015},{"c":4.175,"h":4.18,"l":4.175,"n":15,"o":4.175,"t":"2026-10-20T18:25:00Z","v":1574,"vw":4.17619},{"c":4.175,"h":4.18,"l":4.175,"n":26,"o":4.18,"t":"2026-10-20T18:30:00Z","v":2620,"vw":4.175357},{"c":4.175,"h":4.18,"l":4.175,"n":48,"o":4.18,"t":"2026-10-20T18:35:00Z","v":4088,"vw":4.17529},{"c":4.165,"h":4.175,"l":4.165,"n":78,"o":4.175,"t":"2026-10-20T18:40:00Z","v":5925,"vw":4.170034},{"c":4.175,"h":4.175,"l":4.17,"n":36,"o":4.17,"t":"2026-10-20T18:45:00Z","v":3070,"vw":4.171193},{"c":4.18,"h":4.18,"l":4.17,"n":81,"o":4.175,"t":"2026-10-20T18:50:00Z","v":11124,"vw":4.172366},{"c":4.175,"h":4.18,"l":4.175,"n":24,"o":4.1788,"t":"2026-10-20T18:55:00Z","v":2345,"vw":4.177648},{"c":4.1788,"h":4.195,"l":4.175,"n":148,"o":4.18,"t":"2026-10-20T19:00:00Z","v":18061,"vw":4.186432},{"c":4.19,"h":4.195,"l":4.18,"n":89,"o":4.18,"t":"2026-10-20T19:05:00Z","v":10872,"vw":4.188338},{"c":4.185,"h":4.195,"l":4.185,"n":43,"o":4.19,"t":"2026-10-20T19:10:00Z","v":5217,"vw":4.191534},{"c":4.185,"h":4.185,"l":4.185,"n":22,"o":4.185,"t":"2026-10-20T19:15:00Z","v":2173,"vw":4.185},{"c":4.185,"h":4.185,"l":4.185,"n":60,"o":4.185,"t":"2026-10-20T19:20:00Z","v":3543,"vw":4.185},{"c":4.185,"h":4.195,"l":4.185,"n":192,"o":4.185,"t":"2026-10-20T19:25:00Z","v":32986,"vw":4.191668},{"c":4.185,"h":4.185,"l":4.185,"n":62,"o":4.185,"t":"2026-10-20T19:30:00Z","v":11900,"vw":4.185},{"c":4.18,"h":4.185,"l":4.175,"n":94,"o":4.185,"t":"2026-10-20T19:35:00Z","v":13772,"vw":4.179141},{"c":4.185,"h":4.19,"l":4.175,"n":163,"o":4.18,"t":"2026-10-20T19:40:00Z","v":22673,"vw":4.181886},{"c":4.185,"h":4.185,"l":4.18,"n":96,"o":4.185,"t":"2026-10-20T19:45:00Z","v":8664,"vw":4.183062},{"c":4.175,"h":4.1875,"l":4.17,"n":318,"o":4.182,"t":"2026-10-20T19:50:00Z","v":31459,"vw":4.181625},{"c":4.145,"h":4.175,"l":4.14,"n":1078,"o":4.17,"t":"2026-10-20T19:55:00Z","v":160875,"vw":4.163289},{"c":4.14,"h":4.145,"l":4.14,"n":15,"o":4.14,"t":"2026-10-20T20:00:00Z","v":224988,"vw":4.140002},{"c":4.15,"h":4.15,"l":4.14,"n":11,"o":4.14,"t":"2026-10-21T08:00:00Z","v":967,"vw":4.14479},{"c":4.12,"h":4.1401,"l":4.1199,"n":24,"o":4.1199,"t":"2026-10-21T11:10:00Z","v":63016,"vw":4.130334},{"c":4.15,"h":4.19,"l":4.125,"n":51,"o":4.15,"t":"2026-10-21T13:30:00Z","v":9548,"vw":4.143387},{"c":4.16,"h":4.16,"l":4.12,"n":54,"o":4.12,"t":"2026-10-21T13:35:00Z","v":5381,"vw":4.148057},{"c":4.145,"h":4.16,"l":4.135,"n":82,"o":4.155,"t":"2026-10-21T13:40:00Z","v":7152,"vw":4.145796},{"c":4.14,"h":4.15,"l":4.14,"n":85,"o":4.145,"t":"2026-10-21T13:45:00Z","v":6745,"vw":4.145038},{"c":4.155,"h":4.16,"l":4.14,"n":104,"o":4.14,"t":"2026-10-21T13:50:00Z","v":6922,"vw":4.147055},{"c":4.175,"h":4.178,"l":4.16,"n":75,"o":4.16,"t":"2026-10-21T13:55:00Z","v":5343,"vw":4.166796},{"c":4.165,"h":4.185,"l":4.165,"n":100,"o":4.18,"t":"2026-10-21T14:00:00Z","v":6416,"vw":4.174785},{"c":4.16,"h":4.165,"l":4.155,"n":78,"o":4.16,"t":"2026-10-21T14:05:00Z","v":2562,"vw":4.160327},{"c":4.155,"h":4.16,"l":4.15,"n":133,"o":4.16,"t":"2026-10-21T14:10:00Z","v":11874,"vw":4.156312},{"c":4.135,"h":4.1594,"l":4.135,"n":80,"o":4.1594,"t":"2026-10-21T14:15:00Z","v":6885,"vw":4.144785},{"c":4.16,"h":4.16,"l":4.125,"n":137,"o":4.13,"t":"2026-10-21T14:20:00Z","v":12448,"vw":4.13636},{"c":4.145,"h":4.15,"l":4.145,"n":74,"o":4.15,"t":"2026-10-21T14:25:00Z","v":3007,"vw":4.147454},{"c":4.155,"h":4.155,"l":4.145,"n":45,"o":4.145,"t":"2026-10-21T14:30:00Z","v":2819,"vw":4.150932},{"c":4.155,"h":4.16,"l":4.155,"n":44,"o":4.16,"t":"2026-10-21T14:35:00Z","v":2779,"vw":4.155651},{"c":4.145,"h":4.155,"l":4.145,"n":71,"o":4.155,"t":"2026-10-21T14:40:00Z","v":6128,"vw":4.14936},{"c":4.15,"h":4.15,"l":4.145,"n":31,"o":4.15,"t":"2026-10-21T14:45:00Z","v":2005,"vw":4.147582},{"c":4.125,"h":4.155,"l":4.125,"n":114,"o":4.145,"t":"2026-10-21T14:50:00Z","v":11985,"vw":4.14311},{"c":4.115,"h":4.12,"l":4.115,"n":45,"o":4.12,"t":"2026-10-21T14:55:00Z","v":2579,"vw":4.118571},{"c":4.12,"h":4.12,"l":4.115,"n":20,"o":4.115,"t":"2026-10-21T15:00:00Z","v":763,"vw":4.1175},{"c":4.115,"h":4.115,"l":4.115,"n":46,"o":4.115,"t":"2026-10-21T15:05:00Z","v":2713,"vw":4.115},{"c":4.115,"h":4.115,"l":4.115,"n":19,"o":4.115,"t":"2026-10-21T15:10:00Z","v":913,"vw":4.115},{"c":4.105,"h":4.1174,"l":4.105,"n":46,"o":4.1174,"t":"2026-10-21T15:15:00Z","v":2936,"vw":4.110635},{"c":4.095,"h":4.105,"l":4.09,"n":102,"o":4.105,"t":"2026-10-21T15:20:00Z","v":9276,"vw":4.098434},{"c":4.105,"h":4.105,"l":4.095,"n":72,"o":4.095,"t":"2026-10-21T15:25:00Z","v":8187,"vw":4.100979},{"c":4.13,"h":4.13,"l":4.105,"n":229,"o":4.11,"t":"2026-10-21T15:30:00Z","v":31274,"vw":4.117352},{"c":4.165,"h":4.165,"l":4.13,"n":349,"o":4.13,"t":"2026-10-21T15:35:00Z","v":44423,"vw":4.150331},{"c":4.155,"h":4.165,"l":4.14,"n":364,"o":4.165,"t":"2026-10-21T15:40:00Z","v":49998,"vw":4.150925},{"c":4.16,"h":4.165,"l":4.155,"n":216,"o":4.155,"t":"2026-10-21T15:45:00Z","v":20174,"vw":4.157897},{"c":4.16,"h":4.16,"l":4.16,"n":61,"o":4.16,"t":"2026-10-21T15:50:00Z","v":3140,"vw":4.16},{"c":4.16,"h":4.16,"l":4.15,"n":84,"o":4.16,"t":"2026-10-21T15:55:00Z","v":5125,"vw":4.156976},{"c":4.16,"h":4.16,"l":4.155,"n":71,"o":4.1588,"t":"2026-10-21T16:00:00Z","v":2974,"vw":4.158219},{"c":4.145,"h":4.16,"l":4.135,"n":452,"o":4.155,"t":"2026-10-21T16:05:00Z","v":67734,"vw":4.148998},{"c":4.155,"h":4.155,"l":4.145,"n":147,"o":4.145,"t":"2026-10-21T16:10:00Z","v":26681,"vw":4.150863},{"c":4.16,"h":4.16,"l":4.155,"n":78,"o":4.155,"t":"2026-10-21T16:15:00Z","v":3848,"vw":4.156595},{"c":4.155,"h":4.16,"l":4.155,"n":126,"o":4.16,"t":"2026-10-21T16:20:00Z","v":8269,"vw":4.15593},{"c":4.15,"h":4.16,"l":4.145,"n":69,"o":4.155,"t":"2026-10-21T16:25:00Z","v":7319,"vw":4.150063},{"c":4.145,"h":4.16,"l":4.145,"n":157,"o":4.145,"t":"2026-10-21T16:30:00Z","v":20551,"vw":4.151766},{"c":4.165,"h":4.165,"l":4.145,"n":145,"o":4.145,"t":"2026-10-21T16:35:00Z","v":14702,"vw":4.158699},{"c":4.165,"h":4.18,"l":4.16,"n":300,"o":4.17,"t":"2026-10-21T16:40:00Z","v":48266,"vw":4.165384},{"c":4.18,"h":4.18,"l":4.165,"n":128,"o":4.165,"t":"2026-10-21T16:45:00Z","v":11675,"vw":4.171106},{"c":4.17,"h":4.175,"l":4.165,"n":123,"o":4.175,"t":"2026-10-21T16:50:00Z","v":16191,"vw":4.172626},{"c":4.17,"h":4.17,"l":4.165,"n":51,"o":4.165,"t":"2026-10-21T16:55:00Z","v":2342,"vw":4.165737},{"c":4.17,"h":4.17,"l":4.165,"n":93,"o":4.165,"t":"2026-10-21T17:00:00Z","v":5399,"vw":4.16562},{"c":4.17,"h":4.17,"l":4.16,"n":57,"o":4.165,"t":"2026-10-21T17:05:00Z","v":4214,"vw":4.168101},{"c":4.175,"h":4.175,"l":4.165,"n":170,"o":4.165,"t":"2026-10-21T17:10:00Z","v":20390,"vw":4.168303},{"c":4.175,"h":4.18,"l":4.175,"n":65,"o":4.18,"t":"2026-10-21T17:15:00Z","v":3741,"vw":4.179589},{"c":4.175,"h":4.18,"l":4.175,"n":61,"o":4.18,"t":"2026-10-21T17:20:00Z","v":6849,"vw":4.175629},{"c":4.18,"h":4.18,"l":4.175,"n":71,"o":4.175,"t":"2026-10-21T17:25:00Z","v":2340,"vw":4.177877},{"c":4.175,"h":4.18,"l":4.175,"n":81,"o":4.18,"t":"2026-10-21T17:30:00Z","v":2874,"vw":4.177091},{"c":4.18,"h":4.18,"l":4.175,"n":66,"o":4.175,"t":"2026-10-21T17:35:00Z","v":2745,"vw":4.176174},{"c":4.175,"h":4.18,"l":4.175,"n":65,"o":4.18,"t":"2026-10-21T17:40:00Z","v":3645,"vw":4.175696},{"c":4.175,"h":4.18,"l":4.175,"n":84,"o":4.175,"t":"2026-10-21T17:45:00Z","v":4168,"vw":4.175551},{"c":4.175,"h":4.18,"l":4.175,"n":66,"o":4.175,"t":"2026-10-21T17:50:00Z","v":3453,"vw":4.175908},{"c":4.175,"h":4.18,"l":4.175,"n":73,"o":4.18,"t":"2026-10-21T17:55:00Z","v":2165,"vw":4.176667},{"c":4.18,"h":4.18,"l":4.175,"n":99,"o":4.175,"t":"2026-10-21T18:00:00Z","v":6368,"vw":4.179599},{"c":4.185,"h":4.19,"l":4.185,"n":72,"o":4.185,"t":"2026-10-21T18:05:00Z","v":8590,"vw":4.185121},{"c":4.19,"h":4.19,"l":4.185,"n":56,"o":4.19,"t":"2026-10-21T18:10:00Z","v":2778,"vw":4.189666},{"c":4.185,"h":4.19,"l":4.185,"n":58,"o":4.185,"t":"2026-10-21T18:15:00Z","v":2461,"vw":4.18623},{"c":4.185,"h":4.19,"l":4.175,"n":147,"o":4.19,"t":"2026-10-21T18:20:00Z","v":22514,"vw":4.181816},{"c":4.19,"h":4.19,"l":4.185,"n":28,"o":4.185,"t":"2026-10-21T18:25:00Z","v":794,"vw":4.186919},{"c":4.19,"h":4.19,"l":4.185,"n":71,"o":4.185,"t":"2026-10-21T18:30:00Z","v":3081,"vw":4.187509},{"c":4.185,"h":4.195,"l":4.185,"n":134,"o":4.19,"t":"2026-10-21T18:35:00Z","v":13596,"vw":4.189519},{"c":4.1813,"h":4.19,"l":4.1813,"n":27,"o":4.185,"t":"2026-10-21T18:40:00Z","v":1309,"vw":4.185024},{"c":4.185,"h":4.21,"l":4.175,"n":302,"o":4.19,"t":"2026-10-21T18:45:00Z","v":60704,"vw":4.191756},{"c":4.1885,"h":4.195,"l":4.18,"n":193,"o":4.185,"t":"2026-10-21T18:50:00Z","v":29058,"vw":4.18756},{"c":4.17,"h":4.19,"l":4.17,"n":144,"o":4.19,"t":"2026-10-21T18:55:00Z","v":25074,"vw":4.177917},{"c":4.1488,"h":4.17,"l":4.14,"n":161,"o":4.17,"t":"2026-10-21T19:00:00Z","v":33232,"vw":4.15401},{"c":4.155,"h":4.165,"l":4.15,"n":165,"o":4.15,"t":"2026-10-21T19:05:00Z","v":31536,"vw":4.155568},{"c":4.155,"h":4.16,"l":4.1501,"n":62,"o":4.155,"t":"2026-10-21T19:10:00Z","v":11717,"vw":4.151696},{"c":4.17,"h":4.17,"l":4.16,"n":94,"o":4.16,"t":"2026-10-21T19:15:00Z","v":7175,"vw":4.162671},{"c":4.17,"h":4.18,"l":4.165,"n":173,"o":4.165,"t":"2026-10-21T19:20:00Z","v":24443,"vw":4.173073},{"c":4.18,"h":4.18,"l":4.179,"n":76,"o":4.179,"t":"2026-10-21T19:25:00Z","v":2474,"vw":4.17981},{"c":4.18,"h":4.18,"l":4.175,"n":78,"o":4.18,"t":"2026-10-21T19:30:00Z","v":3146,"vw":4.179526},{"c":4.19,"h":4.19,"l":4.175,"n":177,"o":4.18,"t":"2026-10-21T19:35:00Z","v":23792,"vw":4.181477},{"c":4.185,"h":4.19,"l":4.185,"n":126,"o":4.189,"t":"2026-10-21T19:40:00Z","v":14445,"vw":4.186406},{"c":4.19,"h":4.19,"l":4.185,"n":172,"o":4.185,"t":"2026-10-21T19:45:00Z","v":9923,"vw":4.186381},{"c":4.185,"h":4.185,"l":4.165,"n":496,"o":4.185,"t":"2026-10-21T19:50:00Z","v":84071,"vw":4.178065},{"c":4.205,"h":4.21,"l":4.185,"n":942,"o":4.185,"t":"2026-10-21T19:55:00Z","v":104472,"vw":4.194447},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-21T20:00:00Z","v":176320,"vw":4.19},{"c":4.15,"h":4.15,"l":4.14,"n":4,"o":4.14,"t":"2026-10-21T20:55:00Z","v":5298,"vw":4.149441},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T12:50:00Z","v":300,"vw":4.1},{"c":4.13,"h":4.19,"l":4.115,"n":200,"o":4.14,"t":"2026-10-22T13:30:00Z","v":41786,"vw":4.135188},{"c":4.135,"h":4.16,"l":4.135,"n":95,"o":4.14,"t":"2026-10-22T13:35:00Z","v":12636,"vw":4.149557},{"c":4.095,"h":4.14,"l":4.09,"n":92,"o":4.14,"t":"2026-10-22T13:40:00Z","v":13996,"vw":4.114184},{"c":4.105,"h":4.125,"l":4.09,"n":69,"o":4.09,"t":"2026-10-22T13:45:00Z","v":7369,"vw":4.109415},{"c":4.08,"h":4.1,"l":4.08,"n":51,"o":4.1,"t":"2026-10-22T13:50:00Z","v":9381,"vw":4.09067},{"c":4.085,"h":4.12,"l":4.07,"n":192,"o":4.07,"t":"2026-10-22T13:55:00Z","v":36949,"vw":4.102373},{"c":4.06,"h":4.1,"l":4.06,"n":87,"o":4.09,"t":"2026-10-22T14:00:00Z","v":12108,"vw":4.076774},{"c":4.02,"h":4.05,"l":4.015,"n":100,"o":4.05,"t":"2026-10-22T14:05:00Z","v":11031,"vw":4.035133},{"c":4.015,"h":4.02,"l":4.01,"n":91,"o":4.02,"t":"2026-10-22T14:10:00Z","v":10776,"vw":4.016229},{"c":4.025,"h":4.025,"l":4.015,"n":58,"o":4.015,"t":"2026-10-22T14:15:00Z","v":6899,"vw":4.019649},{"c":4.025,"h":4.025,"l":4.015,"n":88,"o":4.025,"t":"2026-10-22T14:20:00Z","v":8788,"vw":4.022117},{"c":4.015,"h":4.025,"l":4.01,"n":106,"o":4.025,"t":"2026-10-22T14:25:00Z","v":14622,"vw":4.018021},{"c":4.025,"h":4.035,"l":4.005,"n":128,"o":4.01,"t":"2026-10-22T14:30:00Z","v":17949,"vw":4.018606},{"c":4.01,"h":4.02,"l":4.005,"n":35,"o":4.02,"t":"2026-10-22T14:35:00Z","v":2945,"vw":4.011705},{"c":4.015,"h":4.015,"l":4.005,"n":40,"o":4.005,"t":"2026-10-22T14:40:00Z","v":4125,"vw":4.010027},{"c":3.9918,"h":4.015,"l":3.99,"n":76,"o":4.01,"t":"2026-10-22T14:45:00Z","v":11261,"vw":4.000727},{"c":3.99,"h":4.005,"l":3.99,"n":44,"o":3.995,"t":"2026-10-22T14:50:00Z","v":4705,"vw":3.998651},{"c":4,"h":4,"l":3.99,"n":38,"o":4,"t":"2026-10-22T14:55:00Z","v":4677,"vw":3.995},{"c":4,"h":4,"l":3.99,"n":81,"o":3.995,"t":"2026-10-22T15:00:00Z","v":10266,"vw":3.994645},{"c":3.985,"h":4,"l":3.985,"n":75,"o":4,"t":"2026-10-22T15:05:00Z","v":6953,"vw":3.995991},{"c":3.975,"h":3.985,"l":3.975,"n":67,"o":3.985,"t":"2026-10-22T15:10:00Z","v":6407,"vw":3.980311},{"c":3.995,"h":3.995,"l":3.975,"n":65,"o":3.975,"t":"2026-10-22T15:15:00Z","v":8682,"vw":3.984101},{"c":3.995,"h":4.005,"l":3.995,"n":98,"o":4,"t":"2026-10-22T15:20:00Z","v":10203,"vw":3.999621},{"c":3.995,"h":4.005,"l":3.985,"n":99,"o":3.99,"t":"2026-10-22T15:25:00Z","v":10281,"vw":3.993843},{"c":3.995,"h":3.995,"l":3.995,"n":43,"o":3.995,"t":"2026-10-22T15:30:00Z","v":3438,"vw":3.995},{"c":4,"h":4.005,"l":4,"n":86,"o":4,"t":"2026-10-22T15:35:00Z","v":7362,"vw":4.00026},{"c":3.995,"h":4,"l":3.985,"n":119,"o":3.995,"t":"2026-10-22T15:40:00Z","v":11633,"vw":3.99557},{"c":4.035,"h":4.035,"l":3.995,"n":177,"o":3.995,"t":"2026-10-22T15:45:00Z","v":28118,"vw":4.013367},{"c":4.035,"h":4.045,"l":4.03,"n":220,"o":4.04,"t":"2026-10-22T15:50:00Z","v":23985,"vw":4.038818},{"c":4.02,"h":4.035,"l":4.02,"n":100,"o":4.03,"t":"2026-10-22T15:55:00Z","v":13089,"vw":4.029067},{"c":4.0305,"h":4.035,"l":4.03,"n":68,"o":4.03,"t":"2026-10-22T16:00:00Z","v":5868,"vw":4.032761},{"c":4.015,"h":4.0374,"l":4.015,"n":88,"o":4.0374,"t":"2026-10-22T16:05:00Z","v":6282,"vw":4.03124},{"c":4.02,"h":4.02,"l":4.015,"n":87,"o":4.015,"t":"2026-10-22T16:10:00Z","v":9058,"vw":4.018788},{"c":4.0272,"h":4.0272,"l":4.02,"n":33,"o":4.025,"t":"2026-10-22T16:15:00Z","v":3139,"vw":4.024401},{"c":4.02,"h":4.025,"l":4.02,"n":26,"o":4.02,"t":"2026-10-22T16:20:00Z","v":2526,"vw":4.022494},{"c":4.0212,"h":4.03,"l":4.02,"n":62,"o":4.02,"t":"2026-10-22T16:25:00Z","v":5032,"vw":4.027058},{"c":4.025,"h":4.025,"l":4.01,"n":68,"o":4.02,"t":"2026-10-22T16:30:00Z","v":7332,"vw":4.019529},{"c":4.025,"h":4.025,"l":4.025,"n":17,"o":4.025,"t":"2026-10-22T16:35:00Z","v":2179,"vw":4.025},{"c":4.025,"h":4.055,"l":4.02,"n":205,"o":4.025,"t":"2026-10-22T16:40:00Z","v":25805,"vw":4.03844},{"c":4.02,"h":4.025,"l":4.02,"n":12,"o":4.025,"t":"2026-10-22T16:45:00Z","v":793,"vw":4.021656},{"c":4.03,"h":4.03,"l":4.02,"n":22,"o":4.02,"t":"2026-10-22T16:50:00Z","v":2219,"vw":4.028993},{"c":4.03,"h":4.035,"l":4.025,"n":48,"o":4.025,"t":"2026-10-22T16:55:00Z","v":2911,"vw":4.031674},{"c":4.045,"h":4.045,"l":4.03,"n":138,"o":4.035,"t":"2026-10-22T17:00:00Z","v":17547,"vw":4.03697},{"c":4.045,"h":4.045,"l":4.045,"n":15,"o":4.045,"t":"2026-10-22T17:05:00Z","v":1422,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":33,"o":4.045,"t":"2026-10-22T17:10:00Z","v":3702,"vw":4.045},{"c":4.04,"h":4.055,"l":4.04,"n":89,"o":4.05,"t":"2026-10-22T17:15:00Z","v":8034,"vw":4.049405},{"c":4.035,"h":4.0374,"l":4.035,"n":31,"o":4.035,"t":"2026-10-22T17:20:00Z","v":2952,"vw":4.035109},{"c":4.035,"h":4.035,"l":4.03,"n":20,"o":4.03,"t":"2026-10-22T17:25:00Z","v":1859,"vw":4.0345},{"c":4.025,"h":4.035,"l":4.02,"n":106,"o":4.035,"t":"2026-10-22T17:30:00Z","v":8739,"vw":4.027277},{"c":4.025,"h":4.025,"l":4.02,"n":38,"o":4.025,"t":"2026-10-22T17:35:00Z","v":2520,"vw":4.023517},{"c":4.02,"h":4.025,"l":4.015,"n":58,"o":4.025,"t":"2026-10-22T17:40:00Z","v":4519,"vw":4.018994},{"c":4.015,"h":4.015,"l":4.015,"n":32,"o":4.015,"t":"2026-10-22T17:45:00Z","v":2173,"vw":4.015},{"c":4.01,"h":4.015,"l":4.01,"n":84,"o":4.01,"t":"2026-10-22T17:50:00Z","v":5956,"vw":4.01099},{"c":4.015,"h":4.015,"l":4.01,"n":37,"o":4.01,"t":"2026-10-22T17:55:00Z","v":1818,"vw":4.011909},{"c":3.995,"h":4.01,"l":3.995,"n":63,"o":4.01,"t":"2026-10-22T18:00:00Z","v":5284,"vw":4.0018},{"c":4.005,"h":4.005,"l":3.995,"n":61,"o":3.995,"t":"2026-10-22T18:05:00Z","v":5213,"vw":4.001556},{"c":4.015,"h":4.015,"l":4.005,"n":68,"o":4.005,"t":"2026-10-22T18:10:00Z","v":7523,"vw":4.009903},{"c":4.02,"h":4.02,"l":4.005,"n":79,"o":4.01,"t":"2026-10-22T18:15:00Z","v":6491,"vw":4.011886},{"c":4.025,"h":4.025,"l":4.02,"n":53,"o":4.02,"t":"2026-10-22T18:20:00Z","v":6563,"vw":4.021133},{"c":4.03,"h":4.035,"l":4.025,"n":155,"o":4.025,"t":"2026-10-22T18:25:00Z","v":18784,"vw":4.029596},{"c":4.075,"h":4.08,"l":4.025,"n":1165,"o":4.025,"t":"2026-10-22T18:30:00Z","v":211377,"vw":4.062121},{"c":4.065,"h":4.075,"l":4.065,"n":243,"o":4.07,"t":"2026-10-22T18:35:00Z","v":33336,"vw":4.068621},{"c":4.075,"h":4.075,"l":4.06,"n":136,"o":4.065,"t":"2026-10-22T18:40:00Z","v":23347,"vw":4.068752},{"c":4.075,"h":4.085,"l":4.07,"n":93,"o":4.075,"t":"2026-10-22T18:45:00Z","v":13006,"vw":4.079386},{"c":4.075,"h":4.075,"l":4.07,"n":41,"o":4.075,"t":"2026-10-22T18:50:00Z","v":6328,"vw":4.074851},{"c":4.07,"h":4.08,"l":4.07,"n":53,"o":4.08,"t":"2026-10-22T18:55:00Z","v":6657,"vw":4.074556},{"c":4.04,"h":4.075,"l":4.035,"n":247,"o":4.075,"t":"2026-10-22T19:00:00Z","v":25401,"vw":4.050496},{"c":4.045,"h":4.045,"l":4.04,"n":13,"o":4.045,"t":"2026-10-22T19:05:00Z","v":1115,"vw":4.044375},{"c":4.055,"h":4.06,"l":4.05,"n":124,"o":4.05,"t":"2026-10-22T19:10:00Z","v":23215,"vw":4.052387},{"c":4.055,"h":4.055,"l":4.055,"n":66,"o":4.055,"t":"2026-10-22T19:15:00Z","v":6799,"vw":4.055},{"c":4.055,"h":4.055,"l":4.055,"n":46,"o":4.055,"t":"2026-10-22T19:20:00Z","v":4002,"vw":4.055},{"c":4.06,"h":4.06,"l":4.055,"n":42,"o":4.055,"t":"2026-10-22T19:25:00Z","v":2037,"vw":4.055271},{"c":4.045,"h":4.055,"l":4.045,"n":95,"o":4.055,"t":"2026-10-22T19:30:00Z","v":9121,"vw":4.049203},{"c":4.035,"h":4.04,"l":4.035,"n":64,"o":4.04,"t":"2026-10-22T19:35:00Z","v":6077,"vw":4.038168},{"c":4.025,"h":4.035,"l":4.025,"n":105,"o":4.03,"t":"2026-10-22T19:40:00Z","v":13746,"vw":4.027733},{"c":4.035,"h":4.04,"l":4.025,"n":109,"o":4.025,"t":"2026-10-22T19:45:00Z","v":19200,"vw":4.031087},{"c":4.045,"h":4.05,"l":4.03,"n":276,"o":4.04,"t":"2026-10-22T19:50:00Z","v":43518,"vw":4.040662},{"c":4.04,"h":4.055,"l":4.03,"n":675,"o":4.045,"t":"2026-10-22T19:55:00Z","v":96817,"vw":4.041179},{"c":4.03,"h":4.03,"l":4.03,"n":19,"o":4.03,"t":"2026-10-22T20:00:00Z","v":170041,"vw":4.03},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-10-23T08:35:00Z","v":224,"vw":4.01},{"c":3.98,"h":4.03,"l":3.9676,"n":67,"o":4,"t":"2026-10-23T13:30:00Z","v":14695,"vw":3.987654},{"c":3.925,"h":3.96,"l":3.925,"n":81,"o":3.96,"t":"2026-10-23T13:35:00Z","v":10519,"vw":3.9403},{"c":3.965,"h":3.97,"l":3.925,"n":71,"o":3.925,"t":"2026-10-23T13:40:00Z","v":7234,"vw":3.944624},{"c":3.975,"h":3.98,"l":3.96,"n":70,"o":3.965,"t":"2026-10-23T13:45:00Z","v":7320,"vw":3.968006},{"c":3.985,"h":3.985,"l":3.955,"n":85,"o":3.975,"t":"2026-10-23T13:50:00Z","v":11419,"vw":3.967222},{"c":3.97,"h":3.985,"l":3.97,"n":35,"o":3.985,"t":"2026-10-23T13:55:00Z","v":5192,"vw":3.9816},{"c":3.985,"h":4.015,"l":3.98,"n":83,"o":3.98,"t":"2026-10-23T14:00:00Z","v":8952,"vw":3.999403},{"c":4.005,"h":4.005,"l":3.97,"n":90,"o":3.97,"t":"2026-10-23T14:05:00Z","v":10913,"vw":3.983836},{"c":3.99,"h":4,"l":3.985,"n":84,"o":4,"t":"2026-10-23T14:10:00Z","v":25234,"vw":3.990579},{"c":3.96,"h":3.99,"l":3.96,"n":90,"o":3.99,"t":"2026-10-23T14:15:00Z","v":11367,"vw":3.974477},{"c":3.965,"h":3.965,"l":3.945,"n":80,"o":3.955,"t":"2026-10-23T14:20:00Z","v":12001,"vw":3.956846},{"c":3.955,"h":3.965,"l":3.95,"n":100,"o":3.965,"t":"2026-10-23T14:25:00Z","v":26126,"vw":3.958853},{"c":3.985,"h":3.985,"l":3.955,"n":166,"o":3.955,"t":"2026-10-23T14:30:00Z","v":37426,"vw":3.976194},{"c":4.02,"h":4.025,"l":3.985,"n":133,"o":3.985,"t":"2026-10-23T14:35:00Z","v":19087,"vw":4.007881},{"c":4.015,"h":4.02,"l":4.005,"n":131,"o":4.02,"t":"2026-10-23T14:40:00Z","v":13677,"vw":4.01467},{"c":4.015,"h":4.02,"l":4.01,"n":43,"o":4.01,"t":"2026-10-23T14:45:00Z","v":7158,"vw":4.01491},{"c":4.015,"h":4.02,"l":4.015,"n":37,"o":4.015,"t":"2026-10-23T14:50:00Z","v":2122,"vw":4.016261},{"c":4.045,"h":4.05,"l":4.015,"n":206,"o":4.015,"t":"2026-10-23T14:55:00Z","v":32678,"vw":4.032712},{"c":4.045,"h":4.045,"l":4.04,"n":17,"o":4.045,"t":"2026-10-23T15:00:00Z","v":853,"vw":4.044337},{"c":4.035,"h":4.045,"l":4.03,"n":93,"o":4.045,"t":"2026-10-23T15:05:00Z","v":16973,"vw":4.043014},{"c":4.035,"h":4.05,"l":4.035,"n":94,"o":4.035,"t":"2026-10-23T15:10:00Z","v":17145,"vw":4.040621},{"c":4.055,"h":4.055,"l":4.04,"n":87,"o":4.04,"t":"2026-10-23T15:15:00Z","v":14171,"vw":4.050749},{"c":4.035,"h":4.05,"l":4.035,"n":51,"o":4.05,"t":"2026-10-23T15:20:00Z","v":5604,"vw":4.041486},{"c":4.035,"h":4.04,"l":4.035,"n":26,"o":4.04,"t":"2026-10-23T15:25:00Z","v":3079,"vw":4.035425},{"c":4.055,"h":4.06,"l":4.035,"n":136,"o":4.0388,"t":"2026-10-23T15:30:00Z","v":22543,"vw":4.043708},{"c":4.04,"h":4.055,"l":4.035,"n":70,"o":4.055,"t":"2026-10-23T15:35:00Z","v":14291,"vw":4.050547},{"c":4.035,"h":4.05,"l":4.035,"n":46,"o":4.04,"t":"2026-10-23T15:40:00Z","v":6151,"vw":4.041112},{"c":4.055,"h":4.06,"l":4.04,"n":71,"o":4.04,"t":"2026-10-23T15:45:00Z","v":13232,"vw":4.046018},{"c":4.055,"h":4.055,"l":4.055,"n":2,"o":4.055,"t":"2026-10-23T15:50:00Z","v":300,"vw":4.055},{"c":4.05,"h":4.06,"l":4.05,"n":35,"o":4.055,"t":"2026-10-23T15:55:00Z","v":2252,"vw":4.05589},{"c":4.055,"h":4.06,"l":4.055,"n":47,"o":4.055,"t":"2026-10-23T16:00:00Z","v":4582,"vw":4.055122},{"c":4.055,"h":4.055,"l":4.055,"n":49,"o":4.055,"t":"2026-10-23T16:05:00Z","v":9809,"vw":4.055},{"c":4.07,"h":4.07,"l":4.055,"n":105,"o":4.055,"t":"2026-10-23T16:10:00Z","v":15035,"vw":4.059001},{"c":4.075,"h":4.075,"l":4.065,"n":59,"o":4.065,"t":"2026-10-23T16:15:00Z","v":7945,"vw":4.068254},{"c":4.065,"h":4.08,"l":4.065,"n":60,"o":4.075,"t":"2026-10-23T16:20:00Z","v":9953,"vw":4.073786},{"c":4.065,"h":4.065,"l":4.065,"n":39,"o":4.065,"t":"2026-10-23T16:25:00Z","v":1880,"vw":4.065},{"c":4.085,"h":4.085,"l":4.065,"n":179,"o":4.065,"t":"2026-10-23T16:30:00Z","v":41536,"vw":4.075923},{"c":4.085,"h":4.09,"l":4.085,"n":18,"o":4.085,"t":"2026-10-23T16:35:00Z","v":1391,"vw":4.086396},{"c":4.085,"h":4.095,"l":4.08,"n":68,"o":4.09,"t":"2026-10-23T16:40:00Z","v":10066,"vw":4.090112}],"history":[{"c":4.47,"h":4.55,"l":4.35,"n":7404,"o":4.55,"t":"2024-10-21T04:00:00Z","v":1520676,"vw":4.425781},{"c":4.47,"h":4.53,"l":4.46,"n":7776,"o":4.47,"t":"2024-10-22T04:00:00Z","v":968724,"vw":4.497502},{"c":4.31,"h":4.46,"l":4.26,"n":8331,"o":4.46,"t":"2024-10-23T04:00:00Z","v":1326051,"vw":4.331888},{"c":4.33,"h":4.36,"l":4.27,"n":5162,"o":4.31,"t":"2024-10-24T04:00:00Z","v":736481,"vw":4.329616},{"c":4.29,"h":4.4075,"l":4.275,"n":5689,"o":4.33,"t":"2024-10-25T04:00:00Z","v":597125,"vw":4.322231},{"c":4.37,"h":4.4389,"l":4.28,"n":8444,"o":4.29,"t":"2024-10-28T04:00:00Z","v":882316,"vw":4.36808},{"c":4.28,"h":4.3527,"l":4.24,"n":7495,"o":4.33,"t":"2024-10-29T04:00:00Z","v":752386,"vw":4.284903},{"c":4.22,"h":4.305,"l":4.195,"n":5099,"o":4.28,"t":"2024-10-30T04:00:00Z","v":795385,"vw":4.22823},{"c":4.19,"h":4.255,"l":4.15,"n":7789,"o":4.21,"t":"2024-10-31T04:00:00Z","v":964158,"vw":4.191099},{"c":4.21,"h":4.23,"l":4.15,"n":6282,"o":4.23,"t":"2024-11-01T04:00:00Z","v":733252,"vw":4.193802},{"c":4.2,"h":4.265,"l":4.18,"n":7299,"o":4.24,"t":"2024-11-04T05:00:00Z","v":945294,"vw":4.216569},{"c":4.26,"h":4.27,"l":4.14,"n":7074,"o":4.19,"t":"2024-11-05T05:00:00Z","v":1073493,"vw":4.188315},{"c":4.68,"h":4.735,"l":4.37,"n":18167,"o":4.39,"t":"2024-11-06T05:00:00Z","v":3323204,"vw":4.618399},{"c":4.34,"h":4.57,"l":4.19,"n":14934,"o":4.36,"t":"2024-11-07T05:00:00Z","v":2375439,"vw":4.393463},{"c":4.18,"h":4.34,"l":4.12,"n":9673,"o":4.34,"t":"2024-11-08T05:00:00Z","v":1657219,"vw":4.181179},{"c":4.17,"h":4.185,"l":4.085,"n":8777,"o":4.16,"t":"2024-11-11T05:00:00Z","v":1198388,"vw":4.14856},{"c":4.1,"h":4.2,"l":4,"n":12612,"o":4.13,"t":"2024-11-12T05:00:00Z","v":1849204,"vw":4.079268},{"c":4.04,"h":4.135,"l":4.04,"n":8243,"o":4.1,"t":"2024-11-13T05:00:00Z","v":1085445,"vw":4.082426},{"c":4.03,"h":4.0799,"l":3.995,"n":6144,"o":4.03,"t":"2024-11-14T05:00:00Z","v":993861,"vw":4.032349},{"c":4.23,"h":4.29,"l":4.09,"n":10607,"o":4.12,"t":"2024-11-15T05:00:00Z","v":1817424,"vw":4.221716},{"c":4.53,"h":4.56,"l":4.26,"n":12369,"o":4.26,"t":"2024-11-18T05:00:00Z","v":2387354,"vw":4.453077},{"c":4.49,"h":4.56,"l":4.32,"n":8705,"o":4.56,"t":"2024-11-19T05:00:00Z","v":1100424,"vw":4.441515},{"c":4.48,"h":4.65,"l":4.465,"n":8311,"o":4.5,"t":"2024-11-20T05:00:00Z","v":1000910,"vw":4.53883},{"c":4.52,"h":4.55,"l":4.4,"n":6800,"o":4.46,"t":"2024-11-21T05:00:00Z","v":817757,"vw":4.485636},{"c":4.57,"h":4.6,"l":4.495,"n":6160,"o":4.5,"t":"2024-11-22T05:00:00Z","v":754403,"vw":4.550772},{"c":4.39,"h":4.66,"l":4.36,"n":8791,"o":4.57,"t":"2024-11-25T05:00:00Z","v":1014550,"vw":4.482481},{"c":4.37,"h":4.42,"l":4.29,"n":10484,"o":4.37,"t":"2024-11-26T05:00:00Z","v":1386212,"vw":4.34969},{"c":4.37,"h":4.45,"l":4.34,"n":3607,"o":4.37,"t":"2024-11-27T05:00:00Z","v":468155,"vw":4.37167},{"c":4.36,"h":4.42,"l":4.335,"n":3176,"o":4.35,"t":"2024-11-29T05:00:00Z","v":573818,"vw":4.369047},{"c":4.42,"h":4.42,"l":4.3,"n":8823,"o":4.36,"t":"2024-12-02T05:00:00Z","v":980892,"vw":4.355026},{"c":4.4,"h":4.52,"l":4.35,"n":11370,"o":4.44,"t":"2024-12-03T05:00:00Z","v":2064595,"vw":4.387696},{"c":4.4,"h":4.505,"l":4.37,"n":6495,"o":4.42,"t":"2024-12-04T05:00:00Z","v":687395,"vw":4.432469},{"c":4.31,"h":4.45,"l":4.28,"n":7688,"o":4.4,"t":"2024-12-05T05:00:00Z","v":685841,"vw":4.316678},{"c":4.26,"h":4.3,"l":4.195,"n":5889,"o":4.3,"t":"2024-12-06T05:00:00Z","v":749869,"vw":4.2388},{"c":4.3,"h":4.47,"l":4.27,"n":6934,"o":4.27,"t":"2024-12-09T05:00:00Z","v":1484692,"vw":4.367291},{"c":4.27,"h":4.31,"l":4.16,"n":7237,"o":4.31,"t":"2024-12-10T05:00:00Z","v":948328,"vw":4.232599},{"c":4.3,"h":4.4,"l":4.2601,"n":7530,"o":4.3,"t":"2024-12-11T05:00:00Z","v":1117854,"vw":4.338124},{"c":4.29,"h":4.305,"l":4.21,"n":4926,"o":4.28,"t":"2024-12-12T05:00:00Z","v":676320,"vw":4.276154},{"c":4.17,"h":4.25,"l":4.08,"n":9087,"o":4.25,"t":"2024-12-13T05:00:00Z","v":1526747,"vw":4.137478},{"c":4.08,"h":4.16,"l":4,"n":9019,"o":4.13,"t":"2024-12-16T05:00:00Z","v":1525306,"vw":4.05684},{"c":4.02,"h":4.07,"l":3.995,"n":7185,"o":4.06,"t":"2024-12-17T05:00:00Z","v":2122705,"vw":4.030994},{"c":3.84,"h":4.05,"l":3.81,"n":8322,"o":4.04,"t":"2024-12-18T05:00:00Z","v":1470816,"vw":3.923746},{"c":3.78,"h":3.97,"l":3.77,"n":6749,"o":3.87,"t":"2024-12-19T05:00:00Z","v":1303746,"vw":3.818237},{"c":3.87,"h":3.94,"l":3.745,"n":8378,"o":3.78,"t":"2024-12-20T05:00:00Z","v":2407035,"vw":3.843981},{"c":3.79,"h":3.88,"l":3.74,"n":8566,"o":3.85,"t":"2024-12-23T05:00:00Z","v":961300,"vw":3.786214},{"c":3.79,"h":3.8486,"l":3.72,"n":2707,"o":3.81,"t":"2024-12-24T05:00:00Z","v":371778,"vw":3.761518},{"c":3.8,"h":3.82,"l":3.735,"n":5640,"o":3.79,"t":"2024-12-26T05:00:00Z","v":742197,"vw":3.781444},{"c":3.78,"h":3.81,"l":3.73,"n":5641,"o":3.79,"t":"2024-12-27T05:00:00Z","v":868952,"vw":3.772038},{"c":3.78,"h":3.8,"l":3.68,"n":6808,"o":3.75,"t":"2024-12-30T05:00:00Z","v":1283006,"vw":3.753829},{"c":3.8,"h":3.88,"l":3.76,"n":6880,"o":3.78,"t":"2024-12-31T05:00:00Z","v":1068502,"vw":3.813914},{"c":3.93,"h":3.99,"l":3.835,"n":7882,"o":3.86,"t":"2025-01-02T05:00:00Z","v":1077692,"vw":3.921072},{"c":3.96,"h":4.01,"l":3.9,"n":6453,"o":3.94,"t":"2025-01-03T05:00:00Z","v":942331,"vw":3.962725},{"c":4.01,"h":4.09,"l":4,"n":4778,"o":4,"t":"2025-01-06T05:00:00Z","v":582491,"vw":4.032411},{"c":3.95,"h":4.01,"l":3.9,"n":3959,"o":4.01,"t":"2025-01-07T05:00:00Z","v":457425,"vw":3.935112},{"c":3.92,"h":3.94,"l":3.86,"n":4822,"o":3.94,"t":"2025-01-08T05:00:00Z","v":614187,"vw":3.900043},{"c":3.92,"h":3.948,"l":3.85,"n":4025,"o":3.89,"t":"2025-01-10T05:00:00Z","v":505035,"vw":3.89739},{"c":3.96,"h":3.97,"l":3.86,"n":4641,"o":3.89,"t":"2025-01-13T05:00:00Z","v":438008,"vw":3.933003},{"c":3.95,"h":3.99,"l":3.87,"n":5072,"o":3.99,"t":"2025-01-14T05:00:00Z","v":646844,"vw":3.916029},{"c":4.07,"h":4.11,"l":4.005,"n":4672,"o":4.02,"t":"2025-01-15T05:00:00Z","v":573159,"vw":4.061404},{"c":4.08,"h":4.0985,"l":4.0325,"n":4433,"o":4.08,"t":"2025-01-16T05:00:00Z","v":597809,"vw":4.064465},{"c":4.07,"h":4.15,"l":4.041,"n":6181,"o":4.11,"t":"2025-01-17T05:00:00Z","v":727677,"vw":4.089711},{"c":4.02,"h":4.11,"l":4.01,"n":5224,"o":4.08,"t":"2025-01-21T05:00:00Z","v":655391,"vw":4.057716},{"c":4.04,"h":4.09,"l":3.99,"n":4745,"o":4.02,"t":"2025-01-22T05:00:00Z","v":413914,"vw":4.04602},{"c":3.96,"h":4.05,"l":3.935,"n":5655,"o":4.03,"t":"2025-01-23T05:00:00Z","v":565448,"vw":3.961665},{"c":4,"h":4.01,"l":3.955,"n":3128,"o":3.97,"t":"2025-01-24T05:00:00Z","v":298319,"vw":3.993529},{"c":3.89,"h":3.955,"l":3.81,"n":4610,"o":3.94,"t":"2025-01-27T05:00:00Z","v":668876,"vw":3.869293},{"c":3.86,"h":3.89,"l":3.81,"n":5596,"o":3.89,"t":"2025-01-28T05:00:00Z","v":535934,"vw":3.84193},{"c":3.92,"h":3.93,"l":3.82,"n":5762,"o":3.85,"t":"2025-01-29T05:00:00Z","v":490246,"vw":3.883618},{"c":3.86,"h":3.96,"l":3.85,"n":6203,"o":3.96,"t":"2025-01-30T05:00:00Z","v":634120,"vw":3.88607},{"c":3.89,"h":3.97,"l":3.83,"n":5533,"o":3.87,"t":"2025-01-31T05:00:00Z","v":622839,"vw":3.903001},{"c":3.85,"h":4.0088,"l":3.829,"n":5685,"o":3.87,"t":"2025-02-03T05:00:00Z","v":527720,"vw":3.883933},{"c":3.89,"h":3.93,"l":3.86,"n":4025,"o":3.86,"t":"2025-02-04T05:00:00Z","v":431440,"vw":3.89471},{"c":3.86,"h":3.936,"l":3.84,"n":6322,"o":3.9,"t":"2025-02-05T05:00:00Z","v":722940,"vw":3.86096},{"c":3.87,"h":3.92,"l":3.83,"n":6682,"o":3.88,"t":"2025-02-06T05:00:00Z","v":772089,"vw":3.8651},{"c":3.81,"h":3.95,"l":3.8,"n":8384,"o":3.88,"t":"2025-02-07T05:00:00Z","v":689732,"vw":3.843434},{"c":4.02,"h":4.23,"l":3.9,"n":10890,"o":3.9,"t":"2025-02-10T05:00:00Z","v":1579337,"vw":4.079909},{"c":4.11,"h":4.1691,"l":4.04,"n":5552,"o":4.04,"t":"2025-02-11T05:00:00Z","v":676393,"vw":4.114569},{"c":4.13,"h":4.15,"l":4.07,"n":5698,"o":4.07,"t":"2025-02-12T05:00:00Z","v":539834,"vw":4.111218},{"c":4.12,"h":4.145,"l":4.07,"n":3223,"o":4.13,"t":"2025-02-13T05:00:00Z","v":288426,"vw":4.109711},{"c":4.08,"h":4.101,"l":4.005,"n":5015,"o":4.1,"t":"2025-02-14T05:00:00Z","v":583746,"vw":4.057995},{"c":3.85,"h":4.08,"l":3.84,"n":11028,"o":4.08,"t":"2025-02-18T05:00:00Z","v":1338279,"vw":3.922139},{"c":3.82,"h":3.875,"l":3.77,"n":9512,"o":3.84,"t":"2025-02-19T05:00:00Z","v":1286709,"vw":3.819843},{"c":3.63,"h":3.97,"l":3.63,"n":11527,"o":3.85,"t":"2025-02-20T05:00:00Z","v":1795354,"vw":3.736755},{"c":3.48,"h":3.66,"l":3.45,"n":8805,"o":3.65,"t":"2025-02-21T05:00:00Z","v":1409395,"vw":3.515114},{"c":3.59,"h":3.675,"l":3.47,"n":7609,"o":3.52,"t":"2025-02-24T05:00:00Z","v":1119955,"vw":3.587342},{"c":3.59,"h":3.64,"l":3.52,"n":8975,"o":3.62,"t":"2025-02-25T05:00:00Z","v":961699,"vw":3.575356},{"c":3.6,"h":3.63,"l":3.51,"n":5769,"o":3.63,"t":"2025-02-26T05:00:00Z","v":886350,"vw":3.566654},{"c":3.44,"h":3.59,"l":3.44,"n":7703,"o":3.58,"t":"2025-02-27T05:00:00Z","v":1183986,"vw":3.489012},{"c":3.43,"h":3.45,"l":3.3701,"n":5243,"o":3.44,"t":"2025-02-28T05:00:00Z","v":919753,"vw":3.408281},{"c":3.37,"h":3.56,"l":3.37,"n":10499,"o":3.5,"t":"2025-03-03T05:00:00Z","v":1183207,"vw":3.457197},{"c":3.29,"h":3.375,"l":3.23,"n":9666,"o":3.37,"t":"2025-03-04T05:00:00Z","v":1126726,"vw":3.29921},{"c":3.36,"h":3.4,"l":3.3109,"n":7733,"o":3.33,"t":"2025-03-05T05:00:00Z","v":963536,"vw":3.356011},{"c":3.79,"h":3.82,"l":3.36,"n":11868,"o":3.36,"t":"2025-03-06T05:00:00Z","v":1925087,"vw":3.672678},{"c":3.96,"h":4.05,"l":3.745,"n":17929,"o":3.81,"t":"2025-03-07T05:00:00Z","v":3011004,"vw":3.967962},{"c":3.84,"h":4.025,"l":3.83,"n":11071,"o":3.92,"t":"2025-03-10T04:00:00Z","v":2560726,"vw":3.920006},{"c":3.88,"h":3.925,"l":3.76,"n":9022,"o":3.85,"t":"2025-03-11T04:00:00Z","v":1411408,"vw":3.862056},{"c":3.91,"h":3.9299,"l":3.825,"n":7473,"o":3.92,"t":"2025-03-12T04:00:00Z","v":1068574,"vw":3.880689},{"c":3.91,"h":3.975,"l":3.86,"n":8983,"o":3.89,"t":"2025-03-13T04:00:00Z","v":1185130,"vw":3.914971},{"c":4.03,"h":4.06,"l":3.93,"n":8250,"o":3.95,"t":"2025-03-14T04:00:00Z","v":861974,"vw":4.012456},{"c":4.04,"h":4.07,"l":4,"n":6227,"o":4.02,"t":"2025-03-17T04:00:00Z","v":569878,"vw":4.039836},{"c":4.07,"h":4.09,"l":4,"n":6539,"o":4.05,"t":"2025-03-18T04:00:00Z","v":559082,"vw":4.056213},{"c":4.12,"h":4.16,"l":4.04,"n":5968,"o":4.04,"t":"2025-03-19T04:00:00Z","v":1073402,"vw":4.101469},{"c":4.07,"h":4.11,"l":4.01,"n":4545,"o":4.1,"t":"2025-03-20T04:00:00Z","v":582228,"vw":4.059685},{"c":3.82,"h":4.04,"l":3.82,"n":8470,"o":4.01,"t":"2025-03-21T04:00:00Z","v":2317650,"vw":3.863765},{"c":3.8,"h":3.87,"l":3.765,"n":5085,"o":3.86,"t":"2025-03-24T04:00:00Z","v":684729,"vw":3.813808},{"c":3.81,"h":3.93,"l":3.79,"n":8492,"o":3.82,"t":"2025-03-25T04:00:00Z","v":1178709,"vw":3.84928},{"c":3.79,"h":3.87,"l":3.76,"n":5410,"o":3.82,"t":"2025-03-26T04:00:00Z","v":1718305,"vw":3.800286},{"c":3.79,"h":3.84,"l":3.75,"n":5258,"o":3.8,"t":"2025-03-27T04:00:00Z","v":501677,"vw":3.805048},{"c":3.64,"h":3.78,"l":3.63,"n":10109,"o":3.77,"t":"2025-03-28T04:00:00Z","v":1306832,"vw":3.684013},{"c":3.71,"h":3.72,"l":3.515,"n":9062,"o":3.6,"t":"2025-03-31T04:00:00Z","v":1183908,"vw":3.66},{"c":3.69,"h":3.72,"l":3.605,"n":6484,"o":3.69,"t":"2025-04-01T04:00:00Z","v":798133,"vw":3.674071},{"c":3.74,"h":3.76,"l":3.615,"n":5303,"o":3.68,"t":"2025-04-02T04:00:00Z","v":887868,"vw":3.697948},{"c":3.44,"h":3.63,"l":3.44,"n":7110,"o":3.6,"t":"2025-04-03T04:00:00Z","v":1061856,"vw":3.533458},{"c":3.35,"h":3.44,"l":3.185,"n":12662,"o":3.31,"t":"2025-04-04T04:00:00Z","v":2327837,"vw":3.322888},{"c":3.07,"h":3.585,"l":3.05,"n":16651,"o":3.29,"t":"2025-04-07T04:00:00Z","v":2850314,"vw":3.260718},{"c":3.1,"h":3.21,"l":2.97,"n":13155,"o":3.11,"t":"2025-04-08T04:00:00Z","v":2250125,"vw":3.081482},{"c":3.33,"h":3.43,"l":3,"n":9991,"o":3.05,"t":"2025-04-09T04:00:00Z","v":1719578,"vw":3.241076},{"c":3.24,"h":3.29,"l":3.15,"n":9599,"o":3.29,"t":"2025-04-10T04:00:00Z","v":1344145,"vw":3.215972},{"c":3.31,"h":3.315,"l":3.195,"n":6937,"o":3.23,"t":"2025-04-11T04:00:00Z","v":748680,"vw":3.271309},{"c":3.36,"h":3.395,"l":3.3009,"n":8418,"o":3.35,"t":"2025-04-14T04:00:00Z","v":838023,"vw":3.353049},{"c":3.38,"h":3.47,"l":3.365,"n":8553,"o":3.37,"t":"2025-04-15T04:00:00Z","v":978634,"vw":3.410373},{"c":3.45,"h":3.46,"l":3.381,"n":5663,"o":3.39,"t":"2025-04-16T04:00:00Z","v":643207,"vw":3.424812},{"c":3.44,"h":3.525,"l":3.395,"n":7813,"o":3.45,"t":"2025-04-17T04:00:00Z","v":910882,"vw":3.442464},{"c":3.53,"h":3.545,"l":3.42,"n":7615,"o":3.49,"t":"2025-04-21T04:00:00Z","v":1655245,"vw":3.499113},{"c":3.63,"h":3.65,"l":3.53,"n":5358,"o":3.55,"t":"2025-04-22T04:00:00Z","v":731361,"vw":3.611646},{"c":3.63,"h":3.755,"l":3.61,"n":6878,"o":3.67,"t":"2025-04-23T04:00:00Z","v":901410,"vw":3.658372},{"c":3.75,"h":3.79,"l":3.62,"n":7427,"o":3.62,"t":"2025-04-24T04:00:00Z","v":762157,"vw":3.743672},{"c":3.72,"h":3.75,"l":3.695,"n":6861,"o":3.72,"t":"2025-04-25T04:00:00Z","v":557939,"vw":3.719797},{"c":3.56,"h":3.735,"l":3.53,"n":6764,"o":3.7,"t":"2025-04-28T04:00:00Z","v":771825,"vw":3.593474},{"c":3.61,"h":3.62,"l":3.52,"n":8930,"o":3.55,"t":"2025-04-29T04:00:00Z","v":773394,"vw":3.578031},{"c":3.49,"h":3.565,"l":3.44,"n":7142,"o":3.55,"t":"2025-04-30T04:00:00Z","v":816053,"vw":3.517372},{"c":3.5,"h":3.6,"l":3.49,"n":4918,"o":3.52,"t":"2025-05-01T04:00:00Z","v":580594,"vw":3.533752},{"c":3.54,"h":3.62,"l":3.53,"n":7355,"o":3.53,"t":"2025-05-02T04:00:00Z","v":1010397,"vw":3.566136},{"c":3.485,"h":3.56,"l":3.47,"n":5908,"o":3.54,"t":"2025-05-05T04:00:00Z","v":897381,"vw":3.509248},{"c":3.46,"h":3.51,"l":3.42,"n":5422,"o":3.49,"t":"2025-05-06T04:00:00Z","v":742246,"vw":3.454141},{"c":3.41,"h":3.49,"l":3.345,"n":10860,"o":3.49,"t":"2025-05-07T04:00:00Z","v":1414135,"vw":3.404668},{"c":3.47,"h":3.51,"l":3.0392,"n":8523,"o":3.3,"t":"2025-05-08T04:00:00Z","v":1345177,"vw":3.393675},{"c":3.74,"h":3.82,"l":3.496,"n":9385,"o":3.5,"t":"2025-05-09T04:00:00Z","v":1729742,"vw":3.711532},{"c":4.06,"h":4.1,"l":3.86,"n":13250,"o":3.86,"t":"2025-05-12T04:00:00Z","v":2211329,"vw":4.0084},{"c":4,"h":4.085,"l":3.875,"n":10345,"o":4.05,"t":"2025-05-13T04:00:00Z","v":1330415,"vw":4.005756},{"c":3.88,"h":4.01,"l":3.86,"n":8669,"o":3.97,"t":"2025-05-14T04:00:00Z","v":882974,"vw":3.898099},{"c":3.8,"h":3.94,"l":3.71,"n":10032,"o":3.86,"t":"2025-05-15T04:00:00Z","v":1090025,"vw":3.785756},{"c":3.84,"h":3.885,"l":3.75,"n":6346,"o":3.79,"t":"2025-05-16T04:00:00Z","v":790216,"vw":3.846913},{"c":3.83,"h":3.89,"l":3.79,"n":4957,"o":3.8,"t":"2025-05-19T04:00:00Z","v":546375,"vw":3.846303},{"c":3.84,"h":3.885,"l":3.8021,"n":5861,"o":3.82,"t":"2025-05-20T04:00:00Z","v":696347,"vw":3.841948},{"c":3.8,"h":3.88,"l":3.76,"n":5824,"o":3.85,"t":"2025-05-21T04:00:00Z","v":649487,"vw":3.816912},{"c":3.76,"h":3.825,"l":3.755,"n":7575,"o":3.8,"t":"2025-05-22T04:00:00Z","v":687504,"vw":3.787351},{"c":3.83,"h":3.85,"l":3.74,"n":7180,"o":3.74,"t":"2025-05-23T04:00:00Z","v":797995,"vw":3.797642},{"c":3.89,"h":3.96,"l":3.81,"n":9293,"o":3.87,"t":"2025-05-27T04:00:00Z","v":1275059,"vw":3.901493},{"c":3.85,"h":3.94,"l":3.81,"n":6730,"o":3.89,"t":"2025-05-28T04:00:00Z","v":716811,"vw":3.843661},{"c":3.77,"h":3.88,"l":3.77,"n":7024,"o":3.85,"t":"2025-05-29T04:00:00Z","v":740386,"vw":3.802206},{"c":3.63,"h":3.75,"l":3.585,"n":8841,"o":3.75,"t":"2025-05-30T04:00:00Z","v":1713599,"vw":3.635635},{"c":3.61,"h":3.7,"l":3.6,"n":7932,"o":3.64,"t":"2025-06-02T04:00:00Z","v":1134149,"vw":3.63209},{"c":3.67,"h":3.67,"l":3.55,"n":7214,"o":3.62,"t":"2025-06-03T04:00:00Z","v":1049389,"vw":3.631498},{"c":3.86,"h":3.885,"l":3.69,"n":6765,"o":3.69,"t":"2025-06-04T04:00:00Z","v":1065526,"vw":3.834011},{"c":4.03,"h":4.08,"l":3.865,"n":9184,"o":3.9,"t":"2025-06-05T04:00:00Z","v":1378016,"vw":3.995648},{"c":4.18,"h":4.28,"l":4.03,"n":10790,"o":4.04,"t":"2025-06-06T04:00:00Z","v":1433540,"vw":4.179029},{"c":4.09,"h":4.225,"l":4.03,"n":9569,"o":4.18,"t":"2025-06-09T04:00:00Z","v":900809,"vw":4.096794},{"c":4.01,"h":4.17,"l":4.005,"n":9744,"o":4.1,"t":"2025-06-10T04:00:00Z","v":874699,"vw":4.069263},{"c":3.94,"h":4.055,"l":3.88,"n":8771,"o":4.05,"t":"2025-06-11T04:00:00Z","v":1111452,"vw":3.933722},{"c":3.89,"h":3.96,"l":3.88,"n":7462,"o":3.9,"t":"2025-06-12T04:00:00Z","v":857250,"vw":3.909829},{"c":3.84,"h":3.9382,"l":3.83,"n":7629,"o":3.86,"t":"2025-06-13T04:00:00Z","v":761072,"vw":3.871331},{"c":3.92,"h":3.955,"l":3.83,"n":7693,"o":3.88,"t":"2025-06-16T04:00:00Z","v":778252,"vw":3.905338},{"c":3.9,"h":3.985,"l":3.87,"n":7674,"o":3.94,"t":"2025-06-17T04:00:00Z","v":1108362,"vw":3.927474},{"c":3.86,"h":3.915,"l":3.81,"n":10387,"o":3.88,"t":"2025-06-18T04:00:00Z","v":859273,"vw":3.848542},{"c":3.7,"h":3.87,"l":3.7,"n":7224,"o":3.87,"t":"2025-06-20T04:00:00Z","v":1598695,"vw":3.727469},{"c":3.64,"h":3.735,"l":3.61,"n":6483,"o":3.71,"t":"2025-06-23T04:00:00Z","v":863057,"vw":3.651954},{"c":3.66,"h":3.725,"l":3.63,"n":8373,"o":3.66,"t":"2025-06-24T04:00:00Z","v":998131,"vw":3.679495},{"c":3.53,"h":3.655,"l":3.51,"n":10613,"o":3.65,"t":"2025-06-25T04:00:00Z","v":1028233,"vw":3.550944},{"c":3.78,"h":3.78,"l":3.53,"n":14035,"o":3.57,"t":"2025-06-26T04:00:00Z","v":1724077,"vw":3.672665},{"c":3.66,"h":3.77,"l":3.63,"n":18185,"o":3.76,"t":"2025-06-27T04:00:00Z","v":18627094,"vw":3.666221},{"c":3.67,"h":3.705,"l":3.57,"n":12405,"o":3.7,"t":"2025-06-30T04:00:00Z","v":2047158,"vw":3.637925},{"c":3.97,"h":4.025,"l":3.64,"n":14092,"o":3.68,"t":"2025-07-01T04:00:00Z","v":2135109,"vw":3.919508},{"c":4.24,"h":4.25,"l":3.97,"n":14736,"o":4,"t":"2025-07-02T04:00:00Z","v":2074882,"vw":4.158185},{"c":4.36,"h":4.39,"l":4.24,"n":9647,"o":4.26,"t":"2025-07-03T04:00:00Z","v":1384558,"vw":4.344843},{"c":4.28,"h":4.335,"l":4.2,"n":18031,"o":4.27,"t":"2025-07-07T04:00:00Z","v":1729945,"vw":4.279945},{"c":4.41,"h":4.445,"l":4.2909,"n":9222,"o":4.36,"t":"2025-07-08T04:00:00Z","v":1697892,"vw":4.389361},{"c":4.38,"h":4.42,"l":4.265,"n":11378,"o":4.41,"t":"2025-07-09T04:00:00Z","v":1516039,"vw":4.344412},{"c":4.51,"h":4.58,"l":4.385,"n":9292,"o":4.4,"t":"2025-07-10T04:00:00Z","v":1503406,"vw":4.519657},{"c":4.55,"h":4.57,"l":4.41,"n":8382,"o":4.43,"t":"2025-07-11T04:00:00Z","v":1508535,"vw":4.530673},{"c":4.37,"h":4.54,"l":4.29,"n":11009,"o":4.52,"t":"2025-07-14T04:00:00Z","v":1536899,"vw":4.366482},{"c":4.34,"h":4.36,"l":4.24,"n":8746,"o":4.36,"t":"2025-07-15T04:00:00Z","v":920871,"vw":4.319468},{"c":4.34,"h":4.37,"l":4.275,"n":8710,"o":4.34,"t":"2025-07-16T04:00:00Z","v":1206728,"vw":4.334531},{"c":4.55,"h":4.55,"l":4.275,"n":8467,"o":4.3,"t":"2025-07-17T04:00:00Z","v":1067388,"vw":4.473214},{"c":4.43,"h":4.59,"l":4.41,"n":9872,"o":4.59,"t":"2025-07-18T04:00:00Z","v":1578072,"vw":4.466541},{"c":4.57,"h":4.605,"l":4.46,"n":12489,"o":4.48,"t":"2025-07-21T04:00:00Z","v":4754680,"vw":4.518348},{"c":4.74,"h":4.771,"l":4.57,"n":12538,"o":4.6,"t":"2025-07-22T04:00:00Z","v":2364035,"vw":4.725573},{"c":4.75,"h":4.81,"l":4.7,"n":9761,"o":4.76,"t":"2025-07-23T04:00:00Z","v":1386710,"vw":4.754496},{"c":4.57,"h":4.67,"l":4.56,"n":7907,"o":4.64,"t":"2025-07-24T04:00:00Z","v":874644,"vw":4.60926},{"c":4.51,"h":4.56,"l":4.36,"n":7471,"o":4.55,"t":"2025-07-25T04:00:00Z","v":989709,"vw":4.442179},{"c":4.56,"h":4.61,"l":4.445,"n":9208,"o":4.54,"t":"2025-07-28T04:00:00Z","v":1125991,"vw":4.551416},{"c":4.49,"h":4.64,"l":4.49,"n":8678,"o":4.57,"t":"2025-07-29T04:00:00Z","v":1481563,"vw":4.53178},{"c":4.32,"h":4.555,"l":4.28,"n":10603,"o":4.49,"t":"2025-07-30T04:00:00Z","v":1487914,"vw":4.39716},{"c":4.23,"h":4.34,"l":4.19,"n":8555,"o":4.28,"t":"2025-07-31T04:00:00Z","v":1579173,"vw":4.251825},{"c":3.97,"h":4.19,"l":3.96,"n":9468,"o":4.15,"t":"2025-08-01T04:00:00Z","v":1182862,"vw":4.020062},{"c":3.87,"h":4.0298,"l":3.86,"n":10678,"o":4.01,"t":"2025-08-04T04:00:00Z","v":1721450,"vw":3.918897},{"c":4.04,"h":4.085,"l":3.9,"n":12605,"o":3.91,"t":"2025-08-05T04:00:00Z","v":2254389,"vw":4.013109},{"c":4.405,"h":4.51,"l":3.61,"n":19484,"o":3.61,"t":"2025-08-06T04:00:00Z","v":4687146,"vw":4.36203},{"c":4.19,"h":4.535,"l":4.17,"n":11161,"o":4.46,"t":"2025-08-07T04:00:00Z","v":1548474,"vw":4.273617},{"c":4.05,"h":4.245,"l":3.99,"n":11348,"o":4.19,"t":"2025-08-08T04:00:00Z","v":1503363,"vw":4.096267},{"c":3.93,"h":4.105,"l":3.83,"n":8612,"o":4.08,"t":"2025-08-11T04:00:00Z","v":1313254,"vw":3.930147},{"c":4.13,"h":4.135,"l":3.95,"n":8377,"o":3.95,"t":"2025-08-12T04:00:00Z","v":1387853,"vw":4.094326},{"c":4.24,"h":4.27,"l":4.13,"n":9725,"o":4.2,"t":"2025-08-13T04:00:00Z","v":1477968,"vw":4.217365},{"c":4.14,"h":4.2462,"l":4.08,"n":7139,"o":4.2462,"t":"2025-08-14T04:00:00Z","v":838137,"vw":4.123488},{"c":4.21,"h":4.21,"l":4.07,"n":7776,"o":4.18,"t":"2025-08-15T04:00:00Z","v":1228864,"vw":4.14088},{"c":4.27,"h":4.32,"l":4.15,"n":8374,"o":4.2,"t":"2025-08-18T04:00:00Z","v":983893,"vw":4.257055},{"c":4.16,"h":4.36,"l":4.12,"n":8554,"o":4.35,"t":"2025-08-19T04:00:00Z","v":871503,"vw":4.174469},{"c":4.13,"h":4.17,"l":4.115,"n":5359,"o":4.15,"t":"2025-08-20T04:00:00Z","v":611484,"vw":4.136345},{"c":4.18,"h":4.2,"l":4.05,"n":6029,"o":4.11,"t":"2025-08-21T04:00:00Z","v":663066,"vw":4.120556},{"c":4.37,"h":4.41,"l":4.145,"n":7474,"o":4.18,"t":"2025-08-22T04:00:00Z","v":1073379,"vw":4.340506},{"c":4.33,"h":4.405,"l":4.305,"n":11986,"o":4.36,"t":"2025-08-25T04:00:00Z","v":804224,"vw":4.334628},{"c":4.37,"h":4.41,"l":4.31,"n":5359,"o":4.31,"t":"2025-08-26T04:00:00Z","v":769073,"vw":4.365731},{"c":4.25,"h":4.35,"l":4.23,"n":5610,"o":4.33,"t":"2025-08-27T04:00:00Z","v":713616,"vw":4.265179},{"c":4.13,"h":4.25,"l":4.125,"n":8627,"o":4.25,"t":"2025-08-28T04:00:00Z","v":1484257,"vw":4.166854},{"c":4.18,"h":4.28,"l":4.135,"n":6854,"o":4.17,"t":"2025-08-29T04:00:00Z","v":894828,"vw":4.202943},{"c":4.13,"h":4.15,"l":4.07,"n":7485,"o":4.12,"t":"2025-09-02T04:00:00Z","v":639447,"vw":4.121561},{"c":4.15,"h":4.18,"l":4.09,"n":6581,"o":4.12,"t":"2025-09-03T04:00:00Z","v":636587,"vw":4.145364},{"c":4.18,"h":4.19,"l":4.0699,"n":6472,"o":4.15,"t":"2025-09-04T04:00:00Z","v":950147,"vw":4.131044},{"c":4.28,"h":4.355,"l":4.195,"n":6031,"o":4.22,"t":"2025-09-05T04:00:00Z","v":673748,"vw":4.27058},{"c":4.29,"h":4.335,"l":4.21,"n":6152,"o":4.33,"t":"2025-09-08T04:00:00Z","v":554864,"vw":4.268409},{"c":4.19,"h":4.3,"l":4.12,"n":6661,"o":4.3,"t":"2025-09-09T04:00:00Z","v":808388,"vw":4.193458},{"c":4.18,"h":4.27,"l":4.17,"n":6338,"o":4.17,"t":"2025-09-10T04:00:00Z","v":641531,"vw":4.213244},{"c":4.26,"h":4.285,"l":4.14,"n":4877,"o":4.18,"t":"2025-09-11T04:00:00Z","v":558120,"vw":4.256613},{"c":4.14,"h":4.2798,"l":4.12,"n":5009,"o":4.26,"t":"2025-09-12T04:00:00Z","v":678871,"vw":4.16925},{"c":4.19,"h":4.231,"l":4.11,"n":5792,"o":4.15,"t":"2025-09-15T04:00:00Z","v":644610,"vw":4.165315},{"c":4.15,"h":4.205,"l":4.12,"n":4763,"o":4.19,"t":"2025-09-16T04:00:00Z","v":447702,"vw":4.147841},{"c":4.11,"h":4.28,"l":4.06,"n":9171,"o":4.15,"t":"2025-09-17T04:00:00Z","v":1388389,"vw":4.164946},{"c":4.21,"h":4.25,"l":4.08,"n":8671,"o":4.12,"t":"2025-09-18T04:00:00Z","v":1048221,"vw":4.201404},{"c":4.19,"h":4.25,"l":4.18,"n":4605,"o":4.21,"t":"2025-09-19T04:00:00Z","v":1817664,"vw":4.202054},{"c":4.2,"h":4.21,"l":4.1,"n":5764,"o":4.18,"t":"2025-09-22T04:00:00Z","v":1008296,"vw":4.167434},{"c":4.17,"h":4.31,"l":4.16,"n":6217,"o":4.23,"t":"2025-09-23T04:00:00Z","v":695375,"vw":4.195513},{"c":4.4,"h":4.41,"l":4.17,"n":8925,"o":4.2,"t":"2025-09-24T04:00:00Z","v":1288395,"vw":4.347806},{"c":4.3,"h":4.4297,"l":4.28,"n":9067,"o":4.4,"t":"2025-09-25T04:00:00Z","v":1209284,"vw":4.349163},{"c":4.31,"h":4.345,"l":4.26,"n":6000,"o":4.34,"t":"2025-09-26T04:00:00Z","v":678983,"vw":4.307646},{"c":4.35,"h":4.465,"l":4.3,"n":6469,"o":4.35,"t":"2025-09-29T04:00:00Z","v":913202,"vw":4.378085},{"c":4.55,"h":4.565,"l":4.31,"n":8462,"o":4.31,"t":"2025-09-30T04:00:00Z","v":1494533,"vw":4.445463},{"c":4.51,"h":4.585,"l":4.395,"n":9659,"o":4.56,"t":"2025-10-01T04:00:00Z","v":1045741,"vw":4.498264},{"c":4.54,"h":4.59,"l":4.375,"n":8970,"o":4.51,"t":"2025-10-02T04:00:00Z","v":922771,"vw":4.488679},{"c":5.04,"h":5.0965,"l":4.526,"n":17389,"o":4.6,"t":"2025-10-03T04:00:00Z","v":2799552,"vw":4.912671},{"c":5.04,"h":5.245,"l":5,"n":16594,"o":5.13,"t":"2025-10-06T04:00:00Z","v":2101202,"vw":5.116715},{"c":5.13,"h":5.2279,"l":4.86,"n":12936,"o":5.09,"t":"2025-10-07T04:00:00Z","v":1611469,"vw":5.04652},{"c":5.27,"h":5.38,"l":5.1646,"n":11549,"o":5.2,"t":"2025-10-08T04:00:00Z","v":1577839,"vw":5.270284},{"c":5.285,"h":5.43,"l":5.18,"n":9411,"o":5.32,"t":"2025-10-09T04:00:00Z","v":1022411,"vw":5.266461},{"c":4.96,"h":5.3652,"l":4.96,"n":10310,"o":5.31,"t":"2025-10-10T04:00:00Z","v":1227509,"vw":5.127421},{"c":5.28,"h":5.355,"l":5.085,"n":15352,"o":5.1,"t":"2025-10-13T04:00:00Z","v":1581264,"vw":5.233659},{"c":5.56,"h":5.58,"l":5.1502,"n":16723,"o":5.29,"t":"2025-10-14T04:00:00Z","v":2522671,"vw":5.449706},{"c":5.49,"h":5.74,"l":5.46,"n":17444,"o":5.63,"t":"2025-10-15T04:00:00Z","v":2591895,"vw":5.574239},{"c":5.22,"h":5.54,"l":5.16,"n":9758,"o":5.54,"t":"2025-10-16T04:00:00Z","v":1042692,"vw":5.282493},{"c":4.9,"h":5.16,"l":4.885,"n":9805,"o":5.09,"t":"2025-10-17T04:00:00Z","v":1466146,"vw":4.994881},{"c":5.1,"h":5.15,"l":4.935,"n":12366,"o":5.04,"t":"2025-10-20T04:00:00Z","v":1879675,"vw":5.076736},{"c":5.14,"h":5.18,"l":4.81,"n":18342,"o":5.01,"t":"2025-10-21T04:00:00Z","v":2080635,"vw":5.059461},{"c":4.9,"h":5.16,"l":4.88,"n":14384,"o":5.05,"t":"2025-10-22T04:00:00Z","v":2102518,"vw":4.968211},{"c":5.03,"h":5.15,"l":4.97,"n":12313,"o":5,"t":"2025-10-23T04:00:00Z","v":1645153,"vw":5.055338},{"c":5.07,"h":5.18,"l":5.06,"n":14572,"o":5.11,"t":"2025-10-24T04:00:00Z","v":2041809,"vw":5.106527},{"c":5.08,"h":5.11,"l":4.98,"n":12317,"o":5.07,"t":"2025-10-27T04:00:00Z","v":1340829,"vw":5.040677},{"c":5.02,"h":5.17,"l":5.005,"n":10815,"o":5.055,"t":"2025-10-28T04:00:00Z","v":1155889,"vw":5.096976},{"c":4.96,"h":5.17,"l":4.89,"n":15725,"o":5.05,"t":"2025-10-29T04:00:00Z","v":2723026,"vw":5.057772},{"c":4.82,"h":4.94,"l":4.75,"n":15186,"o":4.87,"t":"2025-10-30T04:00:00Z","v":1547040,"vw":4.841577},{"c":4.85,"h":4.85,"l":4.68,"n":14096,"o":4.8,"t":"2025-10-31T04:00:00Z","v":1955475,"vw":4.784067},{"c":4.76,"h":4.88,"l":4.69,"n":10125,"o":4.82,"t":"2025-11-03T05:00:00Z","v":1281344,"vw":4.757681},{"c":4.5,"h":4.675,"l":4.46,"n":11242,"o":4.6,"t":"2025-11-04T05:00:00Z","v":1700674,"vw":4.548262},{"c":4.51,"h":4.56,"l":4.46,"n":9240,"o":4.46,"t":"2025-11-05T05:00:00Z","v":1259765,"vw":4.517462},{"c":4.14,"h":4.345,"l":3.93,"n":16471,"o":4.162,"t":"2025-11-06T05:00:00Z","v":2882743,"vw":4.128376},{"c":3.93,"h":4.185,"l":3.78,"n":14347,"o":4.1,"t":"2025-11-07T05:00:00Z","v":2204044,"vw":3.919417},{"c":3.91,"h":4.14,"l":3.9,"n":11386,"o":4.03,"t":"2025-11-10T05:00:00Z","v":1653726,"vw":3.964254},{"c":3.72,"h":3.91,"l":3.655,"n":13856,"o":3.91,"t":"2025-11-11T05:00:00Z","v":2228469,"vw":3.722193},{"c":3.78,"h":3.83,"l":3.66,"n":13620,"o":3.75,"t":"2025-11-12T05:00:00Z","v":2326025,"vw":3.758859},{"c":3.82,"h":3.865,"l":3.67,"n":14255,"o":3.78,"t":"2025-11-13T05:00:00Z","v":2284298,"vw":3.798986},{"c":3.85,"h":3.895,"l":3.71,"n":10509,"o":3.72,"t":"2025-11-14T05:00:00Z","v":1530877,"vw":3.850116},{"c":3.76,"h":3.93,"l":3.755,"n":9092,"o":3.86,"t":"2025-11-17T05:00:00Z","v":1577150,"vw":3.823496},{"c":4.23,"h":4.55,"l":4.14,"n":34903,"o":4.19,"t":"2025-11-18T05:00:00Z","v":7270897,"vw":4.347249},{"c":4.11,"h":4.3399,"l":4.0125,"n":16204,"o":4.19,"t":"2025-11-19T05:00:00Z","v":2053951,"vw":4.12803},{"c":3.82,"h":4.15,"l":3.72,"n":17148,"o":4.15,"t":"2025-11-20T05:00:00Z","v":3429342,"vw":3.8418},{"c":3.96,"h":4.09,"l":3.8,"n":12727,"o":3.82,"t":"2025-11-21T05:00:00Z","v":2302072,"vw":3.953319},{"c":3.89,"h":3.97,"l":3.845,"n":8908,"o":3.94,"t":"2025-11-24T05:00:00Z","v":1686262,"vw":3.896511},{"c":4.09,"h":4.14,"l":3.86,"n":8363,"o":3.93,"t":"2025-11-25T05:00:00Z","v":1281964,"vw":4.04046},{"c":4.19,"h":4.23,"l":4.04,"n":9075,"o":4.1,"t":"2025-11-26T05:00:00Z","v":1408608,"vw":4.191499},{"c":4.43,"h":4.45,"l":4.17,"n":7099,"o":4.22,"t":"2025-11-28T05:00:00Z","v":1184736,"vw":4.357034},{"c":4.46,"h":4.54,"l":4.295,"n":10309,"o":4.4,"t":"2025-12-01T05:00:00Z","v":1655416,"vw":4.452415},{"c":4.63,"h":4.67,"l":4.47,"n":10141,"o":4.525,"t":"2025-12-02T05:00:00Z","v":1340244,"vw":4.601805},{"c":4.78,"h":4.79,"l":4.65,"n":8439,"o":4.655,"t":"2025-12-03T05:00:00Z","v":1071131,"vw":4.747376},{"c":4.68,"h":4.78,"l":4.63,"n":7117,"o":4.75,"t":"2025-12-04T05:00:00Z","v":696595,"vw":4.696162},{"c":4.66,"h":4.74,"l":4.56,"n":7201,"o":4.68,"t":"2025-12-05T05:00:00Z","v":869898,"vw":4.635563},{"c":4.52,"h":4.69,"l":4.47,"n":7521,"o":4.69,"t":"2025-12-08T05:00:00Z","v":1084981,"vw":4.545172},{"c":4.45,"h":4.57,"l":4.44,"n":8526,"o":4.48,"t":"2025-12-09T05:00:00Z","v":948775,"vw":4.490354},{"c":4.58,"h":4.62,"l":4.4218,"n":11086,"o":4.45,"t":"2025-12-10T05:00:00Z","v":936044,"vw":4.542876},{"c":4.72,"h":4.755,"l":4.5187,"n":10322,"o":4.58,"t":"2025-12-11T05:00:00Z","v":859133,"vw":4.710781},{"c":4.55,"h":4.77,"l":4.55,"n":10319,"o":4.77,"t":"2025-12-12T05:00:00Z","v":853887,"vw":4.621434},{"c":4.58,"h":4.6,"l":4.46,"n":8283,"o":4.58,"t":"2025-12-15T05:00:00Z","v":823436,"vw":4.527597},{"c":4.48,"h":4.56,"l":4.39,"n":7907,"o":4.52,"t":"2025-12-16T05:00:00Z","v":831848,"vw":4.463422},{"c":4.69,"h":4.74,"l":4.495,"n":10028,"o":4.5,"t":"2025-12-17T05:00:00Z","v":1256853,"vw":4.66549},{"c":4.59,"h":4.765,"l":4.56,"n":7574,"o":4.72,"t":"2025-12-18T05:00:00Z","v":907665,"vw":4.63333},{"c":4.67,"h":4.69,"l":4.53,"n":8680,"o":4.59,"t":"2025-12-19T05:00:00Z","v":1848290,"vw":4.651544},{"c":4.7,"h":4.768,"l":4.635,"n":5572,"o":4.67,"t":"2025-12-22T05:00:00Z","v":516148,"vw":4.704135},{"c":4.76,"h":4.885,"l":4.69,"n":7767,"o":4.7,"t":"2025-12-23T05:00:00Z","v":668685,"vw":4.781288},{"c":4.76,"h":4.8,"l":4.65,"n":3681,"o":4.76,"t":"2025-12-24T05:00:00Z","v":452151,"vw":4.751149},{"c":4.72,"h":4.8,"l":4.71,"n":4942,"o":4.76,"t":"2025-12-26T05:00:00Z","v":477234,"vw":4.739051},{"c":4.62,"h":4.72,"l":4.56,"n":5482,"o":4.64,"t":"2025-12-29T05:00:00Z","v":564842,"vw":4.610104},{"c":4.62,"h":4.68,"l":4.55,"n":6117,"o":4.65,"t":"2025-12-30T05:00:00Z","v":1113981,"vw":4.607568},{"c":4.64,"h":4.705,"l":4.58,"n":6451,"o":4.59,"t":"2025-12-31T05:00:00Z","v":811791,"vw":4.639443},{"c":4.59,"h":4.73,"l":4.53,"n":9810,"o":4.7,"t":"2026-01-02T05:00:00Z","v":971649,"vw":4.590446},{"c":4.85,"h":4.95,"l":4.62,"n":7180,"o":4.66,"t":"2026-01-05T05:00:00Z","v":755210,"vw":4.842357},{"c":4.87,"h":4.905,"l":4.8,"n":7836,"o":4.82,"t":"2026-01-06T05:00:00Z","v":816044,"vw":4.856756},{"c":4.84,"h":4.92,"l":4.665,"n":8402,"o":4.85,"t":"2026-01-07T05:00:00Z","v":716290,"vw":4.807922},{"c":4.93,"h":4.93,"l":4.7,"n":7993,"o":4.77,"t":"2026-01-08T05:00:00Z","v":681616,"vw":4.871683},{"c":4.89,"h":4.99,"l":4.8311,"n":7660,"o":4.95,"t":"2026-01-09T05:00:00Z","v":656452,"vw":4.904084},{"c":5,"h":5.06,"l":4.86,"n":8445,"o":4.86,"t":"2026-01-12T05:00:00Z","v":1149492,"vw":4.991153},{"c":4.97,"h":5.06,"l":4.92,"n":7531,"o":5.06,"t":"2026-01-13T05:00:00Z","v":700202,"vw":4.972526},{"c":5.29,"h":5.395,"l":4.96,"n":14512,"o":4.99,"t":"2026-01-14T05:00:00Z","v":2363252,"vw":5.278958},{"c":5.31,"h":5.365,"l":5.1101,"n":10625,"o":5.23,"t":"2026-01-15T05:00:00Z","v":1297836,"vw":5.260808},{"c":4.93,"h":5.27,"l":4.86,"n":18074,"o":5.25,"t":"2026-01-16T05:00:00Z","v":2252154,"vw":4.959055},{"c":5.06,"h":5.15,"l":4.875,"n":13433,"o":4.9,"t":"2026-01-20T05:00:00Z","v":1825789,"vw":5.028258},{"c":5.01,"h":5.16,"l":4.915,"n":9184,"o":5.105,"t":"2026-01-21T05:00:00Z","v":1075796,"vw":5.015265},{"c":5.09,"h":5.1401,"l":4.98,"n":6970,"o":5.02,"t":"2026-01-22T05:00:00Z","v":709134,"vw":5.081685},{"c":5.17,"h":5.235,"l":5.005,"n":8590,"o":5.1,"t":"2026-01-23T05:00:00Z","v":965358,"vw":5.170526},{"c":4.94,"h":5.3,"l":4.935,"n":9658,"o":5.3,"t":"2026-01-26T05:00:00Z","v":1362336,"vw":5.119445},{"c":4.9,"h":5,"l":4.875,"n":7769,"o":4.9,"t":"2026-01-27T05:00:00Z","v":958492,"vw":4.9277},{"c":4.89,"h":5,"l":4.81,"n":8363,"o":4.95,"t":"2026-01-28T05:00:00Z","v":695377,"vw":4.872271},{"c":4.88,"h":5.01,"l":4.72,"n":8338,"o":4.99,"t":"2026-01-29T05:00:00Z","v":1034389,"vw":4.831419},{"c":4.75,"h":4.935,"l":4.715,"n":12207,"o":4.76,"t":"2026-01-30T05:00:00Z","v":1501080,"vw":4.809475},{"c":4.88,"h":4.91,"l":4.725,"n":8206,"o":4.76,"t":"2026-02-02T05:00:00Z","v":776331,"vw":4.865583},{"c":5.05,"h":5.175,"l":4.91,"n":11173,"o":4.92,"t":"2026-02-03T05:00:00Z","v":1111511,"vw":5.056873},{"c":5.04,"h":5.14,"l":4.9,"n":13395,"o":5.13,"t":"2026-02-04T05:00:00Z","v":1257129,"vw":5.030857},{"c":4.89,"h":5.05,"l":4.7702,"n":10450,"o":4.92,"t":"2026-02-05T05:00:00Z","v":2184389,"vw":4.92238},{"c":5.16,"h":5.225,"l":4.935,"n":6676,"o":5,"t":"2026-02-06T05:00:00Z","v":815877,"vw":5.142374},{"c":5.17,"h":5.195,"l":5,"n":7893,"o":5.15,"t":"2026-02-09T05:00:00Z","v":1048726,"vw":5.131259},{"c":5.33,"h":5.44,"l":5.075,"n":11563,"o":5.17,"t":"2026-02-10T05:00:00Z","v":1483143,"vw":5.320245},{"c":5.45,"h":5.455,"l":5.215,"n":10309,"o":5.41,"t":"2026-02-11T05:00:00Z","v":1108093,"vw":5.397291},{"c":5.3,"h":5.45,"l":5.065,"n":14085,"o":5.45,"t":"2026-02-12T05:00:00Z","v":1512230,"vw":5.258783},{"c":5.28,"h":5.41,"l":5.265,"n":12452,"o":5.29,"t":"2026-02-13T05:00:00Z","v":1546015,"vw":5.327907},{"c":4.82,"h":5.26,"l":4.77,"n":15589,"o":5.2,"t":"2026-02-17T05:00:00Z","v":1952898,"vw":4.867855},{"c":5.02,"h":5.66,"l":4.795,"n":20200,"o":5.12,"t":"2026-02-18T05:00:00Z","v":2656893,"vw":5.067237},{"c":5,"h":5.26,"l":4.81,"n":12618,"o":5.03,"t":"2026-02-19T05:00:00Z","v":1557800,"vw":5.011536},{"c":5.03,"h":5.065,"l":4.825,"n":11768,"o":4.97,"t":"2026-02-20T05:00:00Z","v":1455859,"vw":4.963511},{"c":4.92,"h":5.09,"l":4.895,"n":8655,"o":4.97,"t":"2026-02-23T05:00:00Z","v":1032044,"vw":4.982439},{"c":4.81,"h":4.98,"l":4.78,"n":7035,"o":4.9,"t":"2026-02-24T05:00:00Z","v":741264,"vw":4.823685},{"c":5.27,"h":5.31,"l":4.79,"n":14263,"o":4.88,"t":"2026-02-25T05:00:00Z","v":2219154,"vw":5.191268},{"c":5.24,"h":5.35,"l":5.15,"n":16464,"o":5.23,"t":"2026-02-26T05:00:00Z","v":1642650,"vw":5.263423},{"c":5.11,"h":5.24,"l":5.01,"n":10874,"o":5.19,"t":"2026-02-27T05:00:00Z","v":1083410,"vw":5.123635},{"c":5.22,"h":5.26,"l":4.9106,"n":12113,"o":5.08,"t":"2026-03-02T05:00:00Z","v":1123147,"vw":5.20835},{"c":5.01,"h":5.135,"l":4.691,"n":9094,"o":4.98,"t":"2026-03-03T05:00:00Z","v":1415344,"vw":4.989108},{"c":5.14,"h":5.275,"l":5.02,"n":8411,"o":5.07,"t":"2026-03-04T05:00:00Z","v":980974,"vw":5.134211},{"c":4.9,"h":5.18,"l":4.86,"n":11695,"o":5.1,"t":"2026-03-05T05:00:00Z","v":1306352,"vw":4.953868},{"c":4.65,"h":4.845,"l":4.62,"n":8186,"o":4.82,"t":"2026-03-06T05:00:00Z","v":939814,"vw":4.682034},{"c":4.59,"h":4.645,"l":4.35,"n":11070,"o":4.59,"t":"2026-03-09T04:00:00Z","v":1258128,"vw":4.516623},{"c":4.84,"h":4.96,"l":4.495,"n":10946,"o":4.6,"t":"2026-03-10T04:00:00Z","v":1174238,"vw":4.850822},{"c":4.94,"h":4.995,"l":4.7692,"n":7978,"o":4.78,"t":"2026-03-11T04:00:00Z","v":2030725,"vw":4.889878},{"c":4.67,"h":4.9,"l":4.635,"n":7946,"o":4.87,"t":"2026-03-12T04:00:00Z","v":847419,"vw":4.726138},{"c":4.57,"h":4.7,"l":4.46,"n":10653,"o":4.68,"t":"2026-03-13T04:00:00Z","v":943857,"vw":4.549221},{"c":4.32,"h":4.6,"l":4.29,"n":13264,"o":4.57,"t":"2026-03-16T04:00:00Z","v":1992082,"vw":4.363127},{"c":4.31,"h":4.38,"l":4.27,"n":12294,"o":4.35,"t":"2026-03-17T04:00:00Z","v":1610480,"vw":4.322585},{"c":4.1,"h":4.25,"l":4.065,"n":12635,"o":4.23,"t":"2026-03-18T04:00:00Z","v":1557004,"vw":4.12908},{"c":3.97,"h":4.055,"l":3.9,"n":10390,"o":3.99,"t":"2026-03-19T04:00:00Z","v":1397422,"vw":3.969423},{"c":3.74,"h":4.04,"l":3.69,"n":13557,"o":3.96,"t":"2026-03-20T04:00:00Z","v":2290112,"vw":3.778608},{"c":3.83,"h":3.915,"l":3.75,"n":21164,"o":3.775,"t":"2026-03-23T04:00:00Z","v":3002537,"vw":3.831179},{"c":4.1,"h":4.14,"l":3.8,"n":10248,"o":3.8,"t":"2026-03-24T04:00:00Z","v":1563851,"vw":4.062629},{"c":4.2,"h":4.23,"l":4.11,"n":10291,"o":4.2,"t":"2026-03-25T04:00:00Z","v":1079954,"vw":4.170763},{"c":4.28,"h":4.57,"l":4.21,"n":10970,"o":4.26,"t":"2026-03-26T04:00:00Z","v":1397524,"vw":4.349274},{"c":4.3,"h":4.35,"l":4.21,"n":8464,"o":4.28,"t":"2026-03-27T04:00:00Z","v":954237,"vw":4.274938},{"c":4.16,"h":4.39,"l":4.135,"n":12572,"o":4.38,"t":"2026-03-30T04:00:00Z","v":1543332,"vw":4.193392},{"c":4.12,"h":4.26,"l":3.91,"n":12499,"o":4.23,"t":"2026-03-31T04:00:00Z","v":1410794,"vw":4.080765},{"c":3.98,"h":4.18,"l":3.96,"n":13249,"o":4.16,"t":"2026-04-01T04:00:00Z","v":1647511,"vw":4.008311},{"c":4.07,"h":4.08,"l":3.86,"n":8111,"o":3.89,"t":"2026-04-02T04:00:00Z","v":879832,"vw":4.036376},{"c":4.03,"h":4.08,"l":3.97,"n":5270,"o":4.06,"t":"2026-04-06T04:00:00Z","v":567707,"vw":4.0385},{"c":4.04,"h":4.11,"l":3.99,"n":9551,"o":4.03,"t":"2026-04-07T04:00:00Z","v":808618,"vw":4.028403},{"c":4.23,"h":4.325,"l":4.14,"n":7802,"o":4.2,"t":"2026-04-08T04:00:00Z","v":837151,"vw":4.227737},{"c":4.23,"h":4.3,"l":4.16,"n":7467,"o":4.22,"t":"2026-04-09T04:00:00Z","v":736550,"vw":4.215023},{"c":4.25,"h":4.31,"l":4.2,"n":6483,"o":4.25,"t":"2026-04-10T04:00:00Z","v":625142,"vw":4.244398},{"c":4.35,"h":4.4,"l":4.2,"n":6651,"o":4.23,"t":"2026-04-13T04:00:00Z","v":696757,"vw":4.342188},{"c":4.35,"h":4.39,"l":4.295,"n":4093,"o":4.36,"t":"2026-04-14T04:00:00Z","v":423138,"vw":4.333287},{"c":4.52,"h":4.56,"l":4.38,"n":8922,"o":4.4,"t":"2026-04-15T04:00:00Z","v":875208,"vw":4.503421},{"c":4.44,"h":4.58,"l":4.435,"n":6140,"o":4.53,"t":"2026-04-16T04:00:00Z","v":604621,"vw":4.488517},{"c":4.48,"h":4.555,"l":4.41,"n":6437,"o":4.5,"t":"2026-04-17T04:00:00Z","v":759419,"vw":4.495746},{"c":4.46,"h":4.475,"l":4.37,"n":4741,"o":4.44,"t":"2026-04-20T04:00:00Z","v":541280,"vw":4.448313},{"c":4.58,"h":4.625,"l":4.42,"n":6953,"o":4.45,"t":"2026-04-21T04:00:00Z","v":840834,"vw":4.544453},{"c":4.66,"h":4.715,"l":4.53,"n":8550,"o":4.63,"t":"2026-04-22T04:00:00Z","v":1097296,"vw":4.61951},{"c":4.27,"h":4.675,"l":4.21,"n":11141,"o":4.62,"t":"2026-04-23T04:00:00Z","v":1455693,"vw":4.3257},{"c":4.53,"h":4.61,"l":4.15,"n":13303,"o":4.27,"t":"2026-04-24T04:00:00Z","v":1850338,"vw":4.433026},{"c":4.57,"h":4.605,"l":4.43,"n":10318,"o":4.52,"t":"2026-04-27T04:00:00Z","v":1133992,"vw":4.520361},{"c":4.66,"h":4.66,"l":4.42,"n":8406,"o":4.52,"t":"2026-04-28T04:00:00Z","v":939125,"vw":4.594671},{"c":4.49,"h":4.7,"l":4.44,"n":7569,"o":4.66,"t":"2026-04-29T04:00:00Z","v":681009,"vw":4.500125},{"c":4.64,"h":4.68,"l":4.48,"n":9050,"o":4.48,"t":"2026-04-30T04:00:00Z","v":892248,"vw":4.62601},{"c":4.71,"h":4.725,"l":4.5,"n":7463,"o":4.61,"t":"2026-05-01T04:00:00Z","v":809166,"vw":4.651182},{"c":4.69,"h":4.75,"l":4.595,"n":7668,"o":4.68,"t":"2026-05-04T04:00:00Z","v":761471,"vw":4.667833},{"c":4.78,"h":4.9399,"l":4.73,"n":15480,"o":4.75,"t":"2026-05-05T04:00:00Z","v":1520480,"vw":4.845883},{"c":4.73,"h":5.005,"l":4.355,"n":23026,"o":4.705,"t":"2026-05-06T04:00:00Z","v":2467605,"vw":4.761501},{"c":3.965,"h":4.83,"l":3.96,"n":14793,"o":4.71,"t":"2026-05-07T04:00:00Z","v":1838565,"vw":4.17043},{"c":4.075,"h":4.205,"l":4.01,"n":9987,"o":4.02,"t":"2026-05-08T04:00:00Z","v":1388591,"vw":4.105855},{"c":4,"h":4.155,"l":3.99,"n":11979,"o":4.1,"t":"2026-05-11T04:00:00Z","v":1649744,"vw":4.055781},{"c":4.01,"h":4.035,"l":3.9,"n":10569,"o":4,"t":"2026-05-12T04:00:00Z","v":1521453,"vw":3.977789},{"c":3.88,"h":4.0199,"l":3.875,"n":8915,"o":3.95,"t":"2026-05-13T04:00:00Z","v":995284,"vw":3.923749},{"c":4.01,"h":4.03,"l":3.84,"n":8096,"o":3.92,"t":"2026-05-14T04:00:00Z","v":812506,"vw":3.970971},{"c":3.96,"h":4.05,"l":3.9,"n":10092,"o":3.97,"t":"2026-05-15T04:00:00Z","v":1214506,"vw":3.947525},{"c":3.96,"h":4.0656,"l":3.91,"n":8004,"o":4,"t":"2026-05-18T04:00:00Z","v":837753,"vw":3.967807},{"c":3.84,"h":4.01,"l":3.82,"n":11030,"o":3.88,"t":"2026-05-19T04:00:00Z","v":927812,"vw":3.865806},{"c":3.95,"h":4.06,"l":3.81,"n":17453,"o":3.84,"t":"2026-05-20T04:00:00Z","v":1740435,"vw":3.971448},{"c":4.11,"h":4.165,"l":3.88,"n":9894,"o":3.93,"t":"2026-05-21T04:00:00Z","v":1140907,"vw":4.100754},{"c":4.29,"h":4.36,"l":4.07,"n":18567,"o":4.12,"t":"2026-05-22T04:00:00Z","v":6269982,"vw":4.277435},{"c":4.23,"h":4.3,"l":4.08,"n":11640,"o":4.27,"t":"2026-05-26T04:00:00Z","v":1214571,"vw":4.198763},{"c":4.41,"h":4.41,"l":4.2,"n":8702,"o":4.21,"t":"2026-05-27T04:00:00Z","v":839191,"vw":4.368431},{"c":4.47,"h":4.525,"l":4.34,"n":12028,"o":4.38,"t":"2026-05-28T04:00:00Z","v":1478387,"vw":4.453229},{"c":4.33,"h":4.47,"l":4.27,"n":7498,"o":4.47,"t":"2026-05-29T04:00:00Z","v":895070,"vw":4.334972},{"c":4.4,"h":4.45,"l":4.26,"n":21894,"o":4.3,"t":"2026-06-01T04:00:00Z","v":3267066,"vw":4.341193},{"c":4.47,"h":4.525,"l":4.39,"n":11889,"o":4.45,"t":"2026-06-02T04:00:00Z","v":1101998,"vw":4.472912},{"c":4.32,"h":4.385,"l":4.3,"n":6983,"o":4.38,"t":"2026-06-03T04:00:00Z","v":783035,"vw":4.336417},{"c":4.1,"h":4.32,"l":4.09,"n":7550,"o":4.32,"t":"2026-06-04T04:00:00Z","v":830250,"vw":4.151702},{"c":3.86,"h":4.05,"l":3.765,"n":10949,"o":4.05,"t":"2026-06-05T04:00:00Z","v":1237033,"vw":3.869745},{"c":3.83,"h":3.93,"l":3.78,"n":8008,"o":3.93,"t":"2026-06-08T04:00:00Z","v":944753,"vw":3.838416},{"c":3.84,"h":3.905,"l":3.72,"n":8301,"o":3.86,"t":"2026-06-09T04:00:00Z","v":953376,"vw":3.819547},{"c":3.81,"h":4.005,"l":3.79,"n":10401,"o":3.88,"t":"2026-06-10T04:00:00Z","v":1654902,"vw":3.852638},{"c":3.9,"h":3.915,"l":3.8,"n":11470,"o":3.87,"t":"2026-06-11T04:00:00Z","v":1805582,"vw":3.857239},{"c":4.09,"h":4.09,"l":3.88,"n":10497,"o":3.93,"t":"2026-06-12T04:00:00Z","v":1029545,"vw":4.004388},{"c":3.98,"h":4.145,"l":3.83,"n":11207,"o":4.1,"t":"2026-06-15T04:00:00Z","v":2131018,"vw":3.938926},{"c":3.84,"h":4.025,"l":3.81,"n":10190,"o":4.01,"t":"2026-06-16T04:00:00Z","v":1486954,"vw":3.877215},{"c":3.84,"h":3.935,"l":3.785,"n":10567,"o":3.84,"t":"2026-06-17T04:00:00Z","v":1617150,"vw":3.846329},{"c":3.91,"h":3.92,"l":3.745,"n":11885,"o":3.865,"t":"2026-06-18T04:00:00Z","v":2326709,"vw":3.852313},{"c":3.72,"h":3.88,"l":3.62,"n":8201,"o":3.86,"t":"2026-06-22T04:00:00Z","v":1201956,"vw":3.723508},{"c":3.7,"h":3.73,"l":3.6,"n":8997,"o":3.62,"t":"2026-06-23T04:00:00Z","v":1097403,"vw":3.690884},{"c":3.58,"h":3.67,"l":3.545,"n":9855,"o":3.65,"t":"2026-06-24T04:00:00Z","v":1179060,"vw":3.592681},{"c":3.42,"h":3.615,"l":3.365,"n":12878,"o":3.6,"t":"2026-06-25T04:00:00Z","v":2226672,"vw":3.439207},{"c":3.33,"h":3.45,"l":3.2314,"n":11900,"o":3.37,"t":"2026-06-26T04:00:00Z","v":3839805,"vw":3.334339},{"c":3.14,"h":3.36,"l":3.1,"n":12966,"o":3.33,"t":"2026-06-29T04:00:00Z","v":2477180,"vw":3.148201},{"c":3.18,"h":3.24,"l":3.14,"n":12918,"o":3.17,"t":"2026-06-30T04:00:00Z","v":2072129,"vw":3.179438},{"c":3.29,"h":3.31,"l":3.15,"n":9567,"o":3.16,"t":"2026-07-01T04:00:00Z","v":1400137,"vw":3.272563},{"c":3.27,"h":3.39,"l":3.2002,"n":10634,"o":3.29,"t":"2026-07-02T04:00:00Z","v":1890525,"vw":3.298309},{"c":3.4,"h":3.4,"l":3.28,"n":9344,"o":3.3,"t":"2026-07-06T04:00:00Z","v":1492454,"vw":3.355696},{"c":3.44,"h":3.445,"l":3.325,"n":11664,"o":3.38,"t":"2026-07-07T04:00:00Z","v":1722851,"vw":3.391351},{"c":3.32,"h":3.505,"l":3.225,"n":17772,"o":3.38,"t":"2026-07-08T04:00:00Z","v":6259829,"vw":3.299399},{"c":3.27,"h":3.365,"l":3.23,"n":11914,"o":3.36,"t":"2026-07-09T04:00:00Z","v":2742212,"vw":3.288169},{"c":3.27,"h":3.29,"l":3.219,"n":10002,"o":3.27,"t":"2026-07-10T04:00:00Z","v":2144651,"vw":3.251408},{"c":3.3,"h":3.355,"l":3.18,"n":9250,"o":3.27,"t":"2026-07-13T04:00:00Z","v":1797751,"vw":3.238829},{"c":3.44,"h":3.47,"l":3.32,"n":8086,"o":3.32,"t":"2026-07-14T04:00:00Z","v":1034621,"vw":3.42841},{"c":3.36,"h":3.5,"l":3.33,"n":6719,"o":3.43,"t":"2026-07-15T04:00:00Z","v":1150215,"vw":3.394475},{"c":3.35,"h":3.355,"l":3.3,"n":5955,"o":3.33,"t":"2026-07-16T04:00:00Z","v":887631,"vw":3.325564},{"c":3.35,"h":3.375,"l":3.28,"n":5686,"o":3.34,"t":"2026-07-17T04:00:00Z","v":695264,"vw":3.341165},{"c":3.32,"h":3.33,"l":3.24,"n":7714,"o":3.3,"t":"2026-07-20T04:00:00Z","v":1325976,"vw":3.289027},{"c":3.4,"h":3.46,"l":3.32,"n":7651,"o":3.32,"t":"2026-07-21T04:00:00Z","v":961597,"vw":3.412693},{"c":3.42,"h":3.485,"l":3.385,"n":5675,"o":3.42,"t":"2026-07-22T04:00:00Z","v":693718,"vw":3.417928},{"c":3.35,"h":3.46,"l":3.325,"n":5051,"o":3.38,"t":"2026-07-23T04:00:00Z","v":602491,"vw":3.378268},{"c":3.36,"h":3.405,"l":3.33,"n":5532,"o":3.33,"t":"2026-07-24T04:00:00Z","v":740377,"vw":3.366597},{"c":3.3,"h":3.39,"l":3.2203,"n":7758,"o":3.34,"t":"2026-07-27T04:00:00Z","v":1423661,"vw":3.278897},{"c":3.36,"h":3.36,"l":3.24,"n":6282,"o":3.31,"t":"2026-07-28T04:00:00Z","v":1004851,"vw":3.323184},{"c":3.16,"h":3.36,"l":3.08,"n":8697,"o":3.36,"t":"2026-07-29T04:00:00Z","v":1779768,"vw":3.152785},{"c":3.21,"h":3.23,"l":3.1,"n":10895,"o":3.21,"t":"2026-07-30T04:00:00Z","v":2238473,"vw":3.183445},{"c":3.18,"h":3.25,"l":3.105,"n":7627,"o":3.2,"t":"2026-07-31T04:00:00Z","v":962955,"vw":3.159483},{"c":3.25,"h":3.28,"l":3.18,"n":10162,"o":3.21,"t":"2026-08-03T04:00:00Z","v":1775719,"vw":3.231095},{"c":3.42,"h":3.4599,"l":3.26,"n":16950,"o":3.26,"t":"2026-08-04T04:00:00Z","v":3568396,"vw":3.395321},{"c":4.15,"h":4.2,"l":3.81,"n":32730,"o":3.92,"t":"2026-08-05T04:00:00Z","v":5778900,"vw":4.018601},{"c":4.13,"h":4.23,"l":4.0105,"n":21522,"o":4.12,"t":"2026-08-06T04:00:00Z","v":2809485,"vw":4.15391},{"c":4.49,"h":4.63,"l":4.17,"n":18935,"o":4.17,"t":"2026-08-07T04:00:00Z","v":2929930,"vw":4.454674},{"c":4.63,"h":4.7195,"l":4.48,"n":14901,"o":4.5,"t":"2026-08-10T04:00:00Z","v":2037837,"vw":4.623089},{"c":4.57,"h":4.695,"l":4.555,"n":13701,"o":4.625,"t":"2026-08-11T04:00:00Z","v":1171701,"vw":4.611303},{"c":4.45,"h":4.6,"l":4.415,"n":12366,"o":4.55,"t":"2026-08-12T04:00:00Z","v":1282810,"vw":4.470569},{"c":4.38,"h":4.49,"l":4.34,"n":11798,"o":4.44,"t":"2026-08-13T04:00:00Z","v":1015180,"vw":4.398113},{"c":4.39,"h":4.41,"l":4.28,"n":11002,"o":4.3,"t":"2026-08-14T04:00:00Z","v":1205380,"vw":4.364714},{"c":4.29,"h":4.39,"l":4.215,"n":12710,"o":4.38,"t":"2026-08-17T04:00:00Z","v":1462884,"vw":4.271231},{"c":4.16,"h":4.28,"l":4.07,"n":12114,"o":4.28,"t":"2026-08-18T04:00:00Z","v":1621096,"vw":4.141249},{"c":4.05,"h":4.26,"l":3.97,"n":14754,"o":4.145,"t":"2026-08-19T04:00:00Z","v":2074388,"vw":4.066421},{"c":3.85,"h":4.105,"l":3.75,"n":13767,"o":4.105,"t":"2026-08-20T04:00:00Z","v":1607953,"vw":3.842405},{"c":4.08,"h":4.095,"l":3.89,"n":10125,"o":3.89,"t":"2026-08-21T04:00:00Z","v":1430650,"vw":4.039644},{"c":4.05,"h":4.17,"l":3.935,"n":9471,"o":4.12,"t":"2026-08-24T04:00:00Z","v":938780,"vw":4.023927},{"c":4.01,"h":4.0317,"l":3.935,"n":8680,"o":4.03,"t":"2026-08-25T04:00:00Z","v":1084622,"vw":3.981965},{"c":4.07,"h":4.215,"l":3.945,"n":12622,"o":4,"t":"2026-08-26T04:00:00Z","v":1913657,"vw":4.084219},{"c":4.05,"h":4.1,"l":4.005,"n":7045,"o":4.02,"t":"2026-08-27T04:00:00Z","v":562914,"vw":4.050275},{"c":4.07,"h":4.17,"l":4.025,"n":6605,"o":4.08,"t":"2026-08-28T04:00:00Z","v":831309,"vw":4.067752},{"c":4.11,"h":4.165,"l":4.07,"n":5719,"o":4.07,"t":"2026-08-31T04:00:00Z","v":635102,"vw":4.116577},{"c":4.03,"h":4.1399,"l":4.03,"n":8531,"o":4.12,"t":"2026-09-01T04:00:00Z","v":850414,"vw":4.065885},{"c":4.52,"h":4.54,"l":4.072,"n":14147,"o":4.09,"t":"2026-09-02T04:00:00Z","v":2035933,"vw":4.406835},{"c":4.53,"h":4.64,"l":4.45,"n":9421,"o":4.55,"t":"2026-09-03T04:00:00Z","v":1387004,"vw":4.517396},{"c":4.67,"h":4.75,"l":4.542,"n":12445,"o":4.67,"t":"2026-09-04T04:00:00Z","v":1431640,"vw":4.674275},{"c":4.52,"h":4.75,"l":4.47,"n":12913,"o":4.75,"t":"2026-09-08T04:00:00Z","v":1853688,"vw":4.648194},{"c":4.49,"h":4.625,"l":4.425,"n":18133,"o":4.52,"t":"2026-09-09T04:00:00Z","v":2485988,"vw":4.557843},{"c":4.46,"h":4.539,"l":4.32,"n":8470,"o":4.36,"t":"2026-09-10T04:00:00Z","v":1059763,"vw":4.473553},{"c":4.28,"h":4.56,"l":4.27,"n":8728,"o":4.47,"t":"2026-09-11T04:00:00Z","v":1137434,"vw":4.328776},{"c":4.22,"h":4.295,"l":4.15,"n":8190,"o":4.17,"t":"2026-09-14T04:00:00Z","v":777836,"vw":4.235348},{"c":4.33,"h":4.33,"l":4.18,"n":8555,"o":4.19,"t":"2026-09-15T04:00:00Z","v":1075755,"vw":4.277988},{"c":4.32,"h":4.39,"l":4.215,"n":8750,"o":4.33,"t":"2026-09-16T04:00:00Z","v":916212,"vw":4.323394},{"c":4.26,"h":4.42,"l":4.21,"n":8416,"o":4.42,"t":"2026-09-17T04:00:00Z","v":1098648,"vw":4.277513},{"c":4.18,"h":4.28,"l":4.14,"n":7451,"o":4.27,"t":"2026-09-18T04:00:00Z","v":1815479,"vw":4.18975},{"c":4.16,"h":4.22,"l":4.135,"n":5590,"o":4.18,"t":"2026-09-21T04:00:00Z","v":482895,"vw":4.175802},{"c":4.31,"h":4.35,"l":4.1401,"n":8046,"o":4.2,"t":"2026-09-22T04:00:00Z","v":813729,"vw":4.289971},{"c":4.19,"h":4.26,"l":4.18,"n":7064,"o":4.26,"t":"2026-09-23T04:00:00Z","v":581879,"vw":4.206409},{"c":3.98,"h":4.19,"l":3.96,"n":8162,"o":4.15,"t":"2026-09-24T04:00:00Z","v":1551760,"vw":4.017903},{"c":4.07,"h":4.145,"l":3.99,"n":6220,"o":4.03,"t":"2026-09-25T04:00:00Z","v":753237,"vw":4.075225},{"c":3.99,"h":4.05,"l":3.955,"n":5530,"o":4.01,"t":"2026-09-28T04:00:00Z","v":895021,"vw":3.995276},{"c":3.99,"h":4,"l":3.855,"n":10087,"o":3.95,"t":"2026-09-29T04:00:00Z","v":1773995,"vw":3.952544},{"c":3.975,"h":4.165,"l":3.97,"n":7110,"o":4.01,"t":"2026-09-30T04:00:00Z","v":1044203,"vw":4.028904},{"c":4.08,"h":4.135,"l":3.88,"n":8367,"o":3.94,"t":"2026-10-01T04:00:00Z","v":1204929,"vw":4.054895},{"c":4.26,"h":4.28,"l":4.07,"n":10826,"o":4.12,"t":"2026-10-02T04:00:00Z","v":1264377,"vw":4.239975},{"c":4.38,"h":4.405,"l":4.25,"n":7016,"o":4.26,"t":"2026-10-05T04:00:00Z","v":992209,"vw":4.361373},{"c":4.34,"h":4.425,"l":4.33,"n":8618,"o":4.39,"t":"2026-10-06T04:00:00Z","v":1282711,"vw":4.374426},{"c":4.32,"h":4.34,"l":4.215,"n":9758,"o":4.27,"t":"2026-10-07T04:00:00Z","v":1282157,"vw":4.292394},{"c":4.19,"h":4.26,"l":4.155,"n":6854,"o":4.24,"t":"2026-10-08T04:00:00Z","v":1076304,"vw":4.188518},{"c":4.235,"h":4.275,"l":4.2,"n":5528,"o":4.25,"t":"2026-10-09T04:00:00Z","v":608430,"vw":4.242865},{"c":4.1,"h":4.22,"l":4.04,"n":6559,"o":4.22,"t":"2026-10-12T04:00:00Z","v":1039136,"vw":4.11208},{"c":4.19,"h":4.225,"l":4.07,"n":8119,"o":4.11,"t":"2026-10-13T04:00:00Z","v":1158526,"vw":4.175894},{"c":3.88,"h":4.15,"l":3.85,"n":9152,"o":4.15,"t":"2026-10-14T04:00:00Z","v":1383842,"vw":3.939629},{"c":3.94,"h":4.06,"l":3.82,"n":15414,"o":3.91,"t":"2026-10-15T04:00:00Z","v":2508261,"vw":3.937796},{"c":4.03,"h":4.12,"l":3.925,"n":10171,"o":3.97,"t":"2026-10-16T04:00:00Z","v":1140392,"vw":4.038998},{"c":4.2,"h":4.23,"l":3.94,"n":10712,"o":4.05,"t":"2026-10-19T04:00:00Z","v":1915784,"vw":4.133903},{"c":4.14,"h":4.195,"l":4.1,"n":7797,"o":4.18,"t":"2026-10-20T04:00:00Z","v":1101093,"vw":4.157621},{"c":4.19,"h":4.21,"l":4.09,"n":10522,"o":4.15,"t":"2026-10-21T04:00:00Z","v":1382002,"vw":4.169012},{"c":4.03,"h":4.19,"l":3.975,"n":8867,"o":4.14,"t":"2026-10-22T04:00:00Z","v":1294025,"vw":4.04713},{"c":4.085,"h":4.095,"l":3.925,"n":3140,"o":4,"t":"2026-10-23T04:00:00Z","v":484357,"vw":4.018923}],"volatilityBars":[{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-09-22T08:30:00Z","v":2380,"vw":4},{"c":4.18,"h":4.2,"l":4.1401,"n":141,"o":4.2,"t":"2026-09-22T13:30:00Z","v":15905,"vw":4.184621},{"c":4.195,"h":4.2,"l":4.17,"n":112,"o":4.19,"t":"2026-09-22T13:45:00Z","v":8589,"vw":4.184552},{"c":4.235,"h":4.24,"l":4.195,"n":237,"o":4.195,"t":"2026-09-22T14:00:00Z","v":24517,"vw":4.220554},{"c":4.21,"h":4.2462,"l":4.21,"n":313,"o":4.235,"t":"2026-09-22T14:15:00Z","v":23556,"vw":4.227462},{"c":4.19,"h":4.22,"l":4.19,"n":288,"o":4.21,"t":"2026-09-22T14:30:00Z","v":20519,"vw":4.208985},{"c":4.235,"h":4.235,"l":4.1814,"n":256,"o":4.19,"t":"2026-09-22T14:45:00Z","v":19604,"vw":4.21083},{"c":4.255,"h":4.26,"l":4.225,"n":232,"o":4.235,"t":"2026-09-22T15:00:00Z","v":17991,"vw":4.243205},{"c":4.25,"h":4.26,"l":4.24,"n":167,"o":4.255,"t":"2026-09-22T15:15:00Z","v":9952,"vw":4.252641},{"c":4.235,"h":4.25,"l":4.23,"n":153,"o":4.25,"t":"2026-09-22T15:30:00Z","v":5365,"vw":4.240585},{"c":4.25,"h":4.25,"l":4.235,"n":142,"o":4.235,"t":"2026-09-22T15:45:00Z","v":6883,"vw":4.244494},{"c":4.26,"h":4.265,"l":4.24,"n":222,"o":4.248,"t":"2026-09-22T16:00:00Z","v":20017,"vw":4.254422},{"c":4.265,"h":4.27,"l":4.25,"n":120,"o":4.255,"t":"2026-09-22T16:15:00Z","v":8973,"vw":4.255869},{"c":4.29,"h":4.29,"l":4.265,"n":161,"o":4.265,"t":"2026-09-22T16:30:00Z","v":13205,"vw":4.278825},{"c":4.3,"h":4.3,"l":4.285,"n":225,"o":4.29,"t":"2026-09-22T16:45:00Z","v":20108,"vw":4.293834},{"c":4.285,"h":4.3,"l":4.28,"n":289,"o":4.3,"t":"2026-09-22T17:00:00Z","v":25660,"vw":4.292645},{"c":4.275,"h":4.28,"l":4.27,"n":94,"o":4.28,"t":"2026-09-22T17:15:00Z","v":9697,"vw":4.278258},{"c":4.285,"h":4.285,"l":4.27,"n":140,"o":4.28,"t":"2026-09-22T17:30:00Z","v":7760,"vw":4.279138},{"c":4.31,"h":4.315,"l":4.285,"n":368,"o":4.29,"t":"2026-09-22T17:45:00Z","v":30623,"vw":4.302213},{"c":4.31,"h":4.325,"l":4.31,"n":194,"o":4.31,"t":"2026-09-22T18:00:00Z","v":15297,"vw":4.317259},{"c":4.305,"h":4.315,"l":4.305,"n":170,"o":4.314,"t":"2026-09-22T18:15:00Z","v":7607,"vw":4.309442},{"c":4.285,"h":4.31,"l":4.285,"n":208,"o":4.305,"t":"2026-09-22T18:30:00Z","v":14212,"vw":4.294316},{"c":4.295,"h":4.3,"l":4.285,"n":215,"o":4.29,"t":"2026-09-22T18:45:00Z","v":17124,"vw":4.292789},{"c":4.305,"h":4.31,"l":4.3,"n":305,"o":4.3,"t":"2026-09-22T19:00:00Z","v":20286,"vw":4.304547},{"c":4.315,"h":4.32,"l":4.305,"n":272,"o":4.31,"t":"2026-09-22T19:15:00Z","v":23430,"vw":4.315127},{"c":4.335,"h":4.35,"l":4.31,"n":391,"o":4.32,"t":"2026-09-22T19:30:00Z","v":32999,"vw":4.333291},{"c":4.315,"h":4.34,"l":4.31,"n":1477,"o":4.335,"t":"2026-09-22T19:45:00Z","v":148700,"vw":4.324197},{"c":4.31,"h":4.31,"l":4.31,"n":13,"o":4.31,"t":"2026-09-22T20:00:00Z","v":131837,"vw":4.31},{"c":4.2357,"h":4.2357,"l":4.2357,"n":1,"o":4.2357,"t":"2026-09-23T11:15:00Z","v":100,"vw":4.2357},{"c":4.37,"h":4.37,"l":4.27,"n":2,"o":4.27,"t":"2026-09-23T12:30:00Z","v":1336,"vw":4.29994},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T13:15:00Z","v":200,"vw":4.35},{"c":4.21,"h":4.26,"l":4.18,"n":367,"o":4.26,"t":"2026-09-23T13:30:00Z","v":44331,"vw":4.205887},{"c":4.197,"h":4.21,"l":4.19,"n":88,"o":4.205,"t":"2026-09-23T13:45:00Z","v":15728,"vw":4.200511},{"c":4.215,"h":4.225,"l":4.195,"n":285,"o":4.195,"t":"2026-09-23T14:00:00Z","v":46739,"vw":4.20816},{"c":4.208,"h":4.225,"l":4.2,"n":269,"o":4.215,"t":"2026-09-23T14:15:00Z","v":24498,"vw":4.210288},{"c":4.205,"h":4.22,"l":4.195,"n":223,"o":4.21,"t":"2026-09-23T14:30:00Z","v":12026,"vw":4.211023},{"c":4.215,"h":4.22,"l":4.2,"n":133,"o":4.205,"t":"2026-09-23T14:45:00Z","v":8509,"vw":4.209527},{"c":4.235,"h":4.235,"l":4.215,"n":158,"o":4.215,"t":"2026-09-23T15:00:00Z","v":8974,"vw":4.22477},{"c":4.22,"h":4.24,"l":4.22,"n":129,"o":4.24,"t":"2026-09-23T15:15:00Z","v":4852,"vw":4.229244},{"c":4.215,"h":4.22,"l":4.208,"n":182,"o":4.22,"t":"2026-09-23T15:30:00Z","v":9094,"vw":4.212749},{"c":4.215,"h":4.22,"l":4.21,"n":91,"o":4.215,"t":"2026-09-23T15:45:00Z","v":3474,"vw":4.2158},{"c":4.205,"h":4.22,"l":4.205,"n":172,"o":4.215,"t":"2026-09-23T16:00:00Z","v":11937,"vw":4.213241},{"c":4.23,"h":4.23,"l":4.205,"n":231,"o":4.205,"t":"2026-09-23T16:15:00Z","v":15659,"vw":4.213342},{"c":4.24,"h":4.24,"l":4.23,"n":107,"o":4.23,"t":"2026-09-23T16:30:00Z","v":7404,"vw":4.231965},{"c":4.22,"h":4.24,"l":4.22,"n":200,"o":4.235,"t":"2026-09-23T16:45:00Z","v":9774,"vw":4.2279},{"c":4.22,"h":4.23,"l":4.2,"n":212,"o":4.23,"t":"2026-09-23T17:00:00Z","v":11782,"vw":4.213127},{"c":4.215,"h":4.22,"l":4.215,"n":38,"o":4.22,"t":"2026-09-23T17:15:00Z","v":904,"vw":4.218824},{"c":4.1991,"h":4.22,"l":4.195,"n":331,"o":4.215,"t":"2026-09-23T17:30:00Z","v":29749,"vw":4.206992},{"c":4.22,"h":4.22,"l":4.195,"n":122,"o":4.195,"t":"2026-09-23T17:45:00Z","v":8932,"vw":4.210715},{"c":4.215,"h":4.22,"l":4.214,"n":78,"o":4.22,"t":"2026-09-23T18:00:00Z","v":4490,"vw":4.215918},{"c":4.225,"h":4.23,"l":4.22,"n":132,"o":4.22,"t":"2026-09-23T18:15:00Z","v":7177,"vw":4.222983},{"c":4.205,"h":4.225,"l":4.2,"n":167,"o":4.22,"t":"2026-09-23T18:30:00Z","v":13489,"vw":4.215828},{"c":4.205,"h":4.21,"l":4.2,"n":200,"o":4.21,"t":"2026-09-23T18:45:00Z","v":12081,"vw":4.203626},{"c":4.205,"h":4.21,"l":4.198,"n":254,"o":4.205,"t":"2026-09-23T19:00:00Z","v":19752,"vw":4.203219},{"c":4.21,"h":4.22,"l":4.2,"n":358,"o":4.205,"t":"2026-09-23T19:15:00Z","v":26897,"vw":4.210436},{"c":4.215,"h":4.22,"l":4.21,"n":327,"o":4.21,"t":"2026-09-23T19:30:00Z","v":14457,"vw":4.214756},{"c":4.195,"h":4.22,"l":4.19,"n":1256,"o":4.215,"t":"2026-09-23T19:45:00Z","v":115602,"vw":4.204674},{"c":4.19,"h":4.19,"l":4.19,"n":25,"o":4.19,"t":"2026-09-23T20:00:00Z","v":75350,"vw":4.19},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-09-23T21:30:00Z","v":506,"vw":4.16},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-24T13:15:00Z","v":300,"vw":4.19},{"c":4.12,"h":4.19,"l":4.12,"n":123,"o":4.15,"t":"2026-09-24T13:30:00Z","v":57893,"vw":4.150747},{"c":4.085,"h":4.12,"l":4.08,"n":177,"o":4.12,"t":"2026-09-24T13:45:00Z","v":54763,"vw":4.090961},{"c":4.08,"h":4.1,"l":4.07,"n":133,"o":4.085,"t":"2026-09-24T14:00:00Z","v":20594,"vw":4.081523},{"c":4.045,"h":4.08,"l":4.04,"n":146,"o":4.08,"t":"2026-09-24T14:15:00Z","v":18966,"vw":4.063606},{"c":4.03,"h":4.06,"l":4.025,"n":305,"o":4.045,"t":"2026-09-24T14:30:00Z","v":34331,"vw":4.043095},{"c":4.035,"h":4.035,"l":4.025,"n":186,"o":4.03,"t":"2026-09-24T14:45:00Z","v":20169,"vw":4.03074},{"c":4,"h":4.035,"l":4,"n":178,"o":4.03,"t":"2026-09-24T15:00:00Z","v":20127,"vw":4.022312},{"c":3.985,"h":4.01,"l":3.98,"n":124,"o":4.005,"t":"2026-09-24T15:15:00Z","v":14392,"vw":3.994406},{"c":4.005,"h":4.01,"l":3.985,"n":437,"o":3.985,"t":"2026-09-24T15:30:00Z","v":69951,"vw":3.994671},{"c":4.005,"h":4.015,"l":4.005,"n":159,"o":4.005,"t":"2026-09-24T15:45:00Z","v":15443,"vw":4.009337},{"c":4.005,"h":4.005,"l":3.99,"n":147,"o":4,"t":"2026-09-24T16:00:00Z","v":11153,"vw":3.997965},{"c":4.015,"h":4.045,"l":4.005,"n":419,"o":4.005,"t":"2026-09-24T16:15:00Z","v":51444,"vw":4.028502},{"c":4.025,"h":4.025,"l":4,"n":137,"o":4.01,"t":"2026-09-24T16:30:00Z","v":32714,"vw":4.005146},{"c":4.015,"h":4.025,"l":4.01,"n":267,"o":4.02,"t":"2026-09-24T16:45:00Z","v":41050,"vw":4.016861},{"c":4.02,"h":4.02,"l":4,"n":76,"o":4.01,"t":"2026-09-24T17:00:00Z","v":5774,"vw":4.010782},{"c":4.005,"h":4.015,"l":4,"n":85,"o":4.01,"t":"2026-09-24T17:15:00Z","v":6092,"vw":4.010364},{"c":4.035,"h":4.045,"l":4,"n":386,"o":4.005,"t":"2026-09-24T17:30:00Z","v":62992,"vw":4.029579},{"c":4.055,"h":4.0599,"l":4.04,"n":145,"o":4.04,"t":"2026-09-24T17:45:00Z","v":19458,"vw":4.050133},{"c":4.045,"h":4.05,"l":4.04,"n":194,"o":4.05,"t":"2026-09-24T18:00:00Z","v":30705,"vw":4.045218},{"c":4.045,"h":4.07,"l":4.04,"n":349,"o":4.045,"t":"2026-09-24T18:15:00Z","v":66054,"vw":4.049695},{"c":4.035,"h":4.055,"l":4.035,"n":217,"o":4.045,"t":"2026-09-24T18:30:00Z","v":29193,"vw":4.045273},{"c":4.035,"h":4.05,"l":4.02,"n":408,"o":4.03,"t":"2026-09-24T18:45:00Z","v":47334,"vw":4.035655},{"c":4.025,"h":4.035,"l":4.025,"n":132,"o":4.035,"t":"2026-09-24T19:00:00Z","v":8410,"vw":4.028655},{"c":4.02,"h":4.04,"l":4.02,"n":276,"o":4.03,"t":"2026-09-24T19:15:00Z","v":37048,"vw":4.03034},{"c":3.995,"h":4.02,"l":3.99,"n":463,"o":4.015,"t":"2026-09-24T19:30:00Z","v":50495,"vw":4.001372},{"c":3.985,"h":4.005,"l":3.96,"n":1830,"o":3.99,"t":"2026-09-24T19:45:00Z","v":331923,"vw":3.985246},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-09-24T20:00:00Z","v":205686,"vw":3.98},{"c":3.98,"h":3.98,"l":3.97,"n":3,"o":3.97,"t":"2026-09-24T23:45:00Z","v":1439,"vw":3.979305},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-25T13:00:00Z","v":220,"vw":4.02},{"c":4.045,"h":4.05,"l":3.99,"n":308,"o":4.03,"t":"2026-09-25T13:30:00Z","v":28882,"vw":4.017668},{"c":4.015,"h":4.045,"l":4.015,"n":247,"o":4.04,"t":"2026-09-25T13:45:00Z","v":20974,"vw":4.02816},{"c":4.04,"h":4.04,"l":3.99,"n":404,"o":4.005,"t":"2026-09-25T14:00:00Z","v":35986,"vw":4.005263},{"c":4.045,"h":4.05,"l":4.035,"n":258,"o":4.04,"t":"2026-09-25T14:15:00Z","v":18052,"vw":4.043098},{"c":4.055,"h":4.055,"l":4.04,"n":156,"o":4.045,"t":"2026-09-25T14:30:00Z","v":13180,"vw":4.048505},{"c":4.075,"h":4.08,"l":4.045,"n":312,"o":4.055,"t":"2026-09-25T14:45:00Z","v":42715,"vw":4.060513},{"c":4.13,"h":4.13,"l":4.075,"n":333,"o":4.075,"t":"2026-09-25T15:00:00Z","v":58503,"vw":4.100869},{"c":4.12,"h":4.13,"l":4.11,"n":161,"o":4.12,"t":"2026-09-25T15:15:00Z","v":18377,"vw":4.11987},{"c":4.11,"h":4.125,"l":4.1001,"n":142,"o":4.115,"t":"2026-09-25T15:30:00Z","v":11265,"vw":4.110766},{"c":4.1201,"h":4.13,"l":4.1,"n":207,"o":4.105,"t":"2026-09-25T15:45:00Z","v":16779,"vw":4.114927},{"c":4.115,"h":4.145,"l":4.115,"n":277,"o":4.1285,"t":"2026-09-25T16:00:00Z","v":32419,"vw":4.129151},{"c":4.115,"h":4.115,"l":4.105,"n":142,"o":4.11,"t":"2026-09-25T16:15:00Z","v":11426,"vw":4.110997},{"c":4.09,"h":4.115,"l":4.09,"n":146,"o":4.115,"t":"2026-09-25T16:30:00Z","v":12011,"vw":4.100467},{"c":4.085,"h":4.09,"l":4.08,"n":80,"o":4.09,"t":"2026-09-25T16:45:00Z","v":3901,"vw":4.08518},{"c":4.0999,"h":4.0999,"l":4.085,"n":58,"o":4.085,"t":"2026-09-25T17:00:00Z","v":5982,"vw":4.094451},{"c":4.08,"h":4.091,"l":4.08,"n":69,"o":4.091,"t":"2026-09-25T17:15:00Z","v":3284,"vw":4.087105},{"c":4.08,"h":4.08,"l":4.07,"n":122,"o":4.08,"t":"2026-09-25T17:30:00Z","v":8291,"vw":4.077709},{"c":4.085,"h":4.085,"l":4.075,"n":111,"o":4.075,"t":"2026-09-25T17:45:00Z","v":7088,"vw":4.080295},{"c":4.095,"h":4.1,"l":4.085,"n":68,"o":4.085,"t":"2026-09-25T18:00:00Z","v":6454,"vw":4.090624},{"c":4.095,"h":4.1,"l":4.095,"n":85,"o":4.095,"t":"2026-09-25T18:15:00Z","v":4489,"vw":4.09681},{"c":4.095,"h":4.1,"l":4.09,"n":124,"o":4.095,"t":"2026-09-25T18:30:00Z","v":9137,"vw":4.094871},{"c":4.095,"h":4.1,"l":4.09,"n":107,"o":4.095,"t":"2026-09-25T18:45:00Z","v":4510,"vw":4.095152},{"c":4.095,"h":4.1,"l":4.09,"n":132,"o":4.095,"t":"2026-09-25T19:00:00Z","v":6702,"vw":4.095286},{"c":4.09,"h":4.1,"l":4.09,"n":147,"o":4.095,"t":"2026-09-25T19:15:00Z","v":6418,"vw":4.094624},{"c":4.095,"h":4.1,"l":4.09,"n":197,"o":4.095,"t":"2026-09-25T19:30:00Z","v":11425,"vw":4.094697},{"c":4.08,"h":4.1,"l":4.07,"n":1064,"o":4.095,"t":"2026-09-25T19:45:00Z","v":124136,"vw":4.08244},{"c":4.07,"h":4.07,"l":4.07,"n":14,"o":4.07,"t":"2026-09-25T20:00:00Z","v":207518,"vw":4.07},{"c":3.96,"h":4.01,"l":3.96,"n":309,"o":4.01,"t":"2026-09-28T13:30:00Z","v":47594,"vw":3.988326},{"c":3.97,"h":3.99,"l":3.96,"n":214,"o":3.96,"t":"2026-09-28T13:45:00Z","v":15953,"vw":3.975672},{"c":3.98,"h":3.995,"l":3.955,"n":232,"o":3.97,"t":"2026-09-28T14:00:00Z","v":13982,"vw":3.973526},{"c":4,"h":4,"l":3.975,"n":136,"o":3.98,"t":"2026-09-28T14:15:00Z","v":14844,"vw":3.988339},{"c":3.99,"h":4,"l":3.99,"n":89,"o":3.995,"t":"2026-09-28T14:30:00Z","v":3875,"vw":3.994184},{"c":3.98,"h":3.995,"l":3.97,"n":138,"o":3.995,"t":"2026-09-28T14:45:00Z","v":9315,"vw":3.982746},{"c":3.97,"h":3.98,"l":3.97,"n":57,"o":3.98,"t":"2026-09-28T15:00:00Z","v":4802,"vw":3.974766},{"c":3.975,"h":3.985,"l":3.96,"n":161,"o":3.975,"t":"2026-09-28T15:15:00Z","v":12326,"vw":3.973182},{"c":3.985,"h":3.99,"l":3.975,"n":73,"o":3.98,"t":"2026-09-28T15:30:00Z","v":20595,"vw":3.980314},{"c":3.985,"h":3.985,"l":3.985,"n":34,"o":3.985,"t":"2026-09-28T15:45:00Z","v":1917,"vw":3.985},{"c":3.99,"h":3.99,"l":3.98,"n":64,"o":3.985,"t":"2026-09-28T16:00:00Z","v":7128,"vw":3.987668},{"c":4.05,"h":4.05,"l":3.985,"n":330,"o":3.985,"t":"2026-09-28T16:15:00Z","v":40499,"vw":4.020103},{"c":3.995,"h":4.05,"l":3.98,"n":377,"o":4.05,"t":"2026-09-28T16:30:00Z","v":72691,"vw":4.009174},{"c":3.985,"h":4.005,"l":3.985,"n":131,"o":4,"t":"2026-09-28T16:45:00Z","v":12422,"vw":3.995343},{"c":4.015,"h":4.015,"l":3.98,"n":103,"o":3.985,"t":"2026-09-28T17:00:00Z","v":10495,"vw":3.993165},{"c":3.995,"h":4.01,"l":3.995,"n":69,"o":4.01,"t":"2026-09-28T17:15:00Z","v":5206,"vw":4.005983},{"c":4,"h":4.005,"l":3.99,"n":142,"o":3.995,"t":"2026-09-28T17:30:00Z","v":23057,"vw":3.998294},{"c":4.005,"h":4.005,"l":4,"n":59,"o":4.005,"t":"2026-09-28T17:45:00Z","v":3749,"vw":4.003311},{"c":4.035,"h":4.04,"l":4,"n":184,"o":4,"t":"2026-09-28T18:00:00Z","v":21945,"vw":4.019172},{"c":4.035,"h":4.04,"l":4.03,"n":59,"o":4.03,"t":"2026-09-28T18:15:00Z","v":6778,"vw":4.038438},{"c":4.025,"h":4.03,"l":4.02,"n":134,"o":4.03,"t":"2026-09-28T18:30:00Z","v":8184,"vw":4.027046},{"c":4.015,"h":4.025,"l":4.01,"n":119,"o":4.02,"t":"2026-09-28T18:45:00Z","v":9880,"vw":4.017628},{"c":3.995,"h":4.01,"l":3.99,"n":206,"o":4.01,"t":"2026-09-28T19:00:00Z","v":20361,"vw":4.00236},{"c":4.005,"h":4.01,"l":3.995,"n":157,"o":3.995,"t":"2026-09-28T19:15:00Z","v":23503,"vw":4.001376},{"c":3.995,"h":4.01,"l":3.995,"n":292,"o":4.005,"t":"2026-09-28T19:30:00Z","v":30591,"vw":4.0042},{"c":4.015,"h":4.015,"l":3.97,"n":1095,"o":3.995,"t":"2026-09-28T19:45:00Z","v":120332,"vw":3.992845},{"c":3.96,"h":4.01,"l":3.95,"n":84,"o":3.99,"t":"2026-09-28T20:00:00Z","v":323752,"vw":3.989826},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-28T23:45:00Z","v":400,"vw":3.96},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-09-29T09:00:00Z","v":1029,"vw":3.99},{"c":3.88,"h":3.96,"l":3.88,"n":11,"o":3.88,"t":"2026-09-29T13:15:00Z","v":1304,"vw":3.887061},{"c":3.935,"h":3.975,"l":3.91,"n":350,"o":3.95,"t":"2026-09-29T13:30:00Z","v":70556,"vw":3.944921},{"c":3.945,"h":3.965,"l":3.9308,"n":209,"o":3.94,"t":"2026-09-29T13:45:00Z","v":17996,"vw":3.946468},{"c":3.955,"h":3.955,"l":3.92,"n":250,"o":3.945,"t":"2026-09-29T14:00:00Z","v":18886,"vw":3.940471},{"c":3.965,"h":3.97,"l":3.945,"n":289,"o":3.955,"t":"2026-09-29T14:15:00Z","v":26975,"vw":3.959778},{"c":3.99,"h":3.99,"l":3.965,"n":350,"o":3.97,"t":"2026-09-29T14:30:00Z","v":40163,"vw":3.974371},{"c":3.955,"h":3.995,"l":3.955,"n":278,"o":3.985,"t":"2026-09-29T14:45:00Z","v":31858,"vw":3.972894},{"c":3.93,"h":3.965,"l":3.93,"n":308,"o":3.955,"t":"2026-09-29T15:00:00Z","v":38582,"vw":3.953074},{"c":3.915,"h":3.935,"l":3.915,"n":145,"o":3.935,"t":"2026-09-29T15:15:00Z","v":14953,"vw":3.923604},{"c":3.925,"h":3.94,"l":3.92,"n":191,"o":3.92,"t":"2026-09-29T15:30:00Z","v":20333,"vw":3.93017},{"c":3.94,"h":3.945,"l":3.925,"n":113,"o":3.925,"t":"2026-09-29T15:45:00Z","v":9586,"vw":3.937681},{"c":3.915,"h":3.935,"l":3.915,"n":134,"o":3.935,"t":"2026-09-29T16:00:00Z","v":17164,"vw":3.923177},{"c":3.905,"h":3.925,"l":3.9,"n":269,"o":3.9101,"t":"2026-09-29T16:15:00Z","v":47741,"vw":3.908496},{"c":3.905,"h":3.915,"l":3.905,"n":120,"o":3.91,"t":"2026-09-29T16:30:00Z","v":9814,"vw":3.909627},{"c":3.875,"h":3.92,"l":3.875,"n":272,"o":3.905,"t":"2026-09-29T16:45:00Z","v":38504,"vw":3.89753},{"c":3.875,"h":3.88,"l":3.87,"n":102,"o":3.875,"t":"2026-09-29T17:00:00Z","v":4480,"vw":3.875527},{"c":3.87,"h":3.88,"l":3.87,"n":206,"o":3.88,"t":"2026-09-29T17:15:00Z","v":9505,"vw":3.876067},{"c":3.89,"h":3.89,"l":3.87,"n":364,"o":3.88,"t":"2026-09-29T17:30:00Z","v":40660,"vw":3.874292},{"c":3.87,"h":3.89,"l":3.87,"n":231,"o":3.885,"t":"2026-09-29T17:45:00Z","v":18671,"vw":3.877484},{"c":3.87,"h":3.885,"l":3.87,"n":270,"o":3.875,"t":"2026-09-29T18:00:00Z","v":26900,"vw":3.880438},{"c":3.865,"h":3.875,"l":3.865,"n":228,"o":3.87,"t":"2026-09-29T18:15:00Z","v":26130,"vw":3.868542},{"c":3.865,"h":3.875,"l":3.855,"n":279,"o":3.87,"t":"2026-09-29T18:30:00Z","v":36725,"vw":3.863549},{"c":3.88,"h":3.88,"l":3.865,"n":162,"o":3.865,"t":"2026-09-29T18:45:00Z","v":26455,"vw":3.868204},{"c":3.925,"h":3.95,"l":3.875,"n":1212,"o":3.875,"t":"2026-09-29T19:00:00Z","v":258664,"vw":3.934777},{"c":3.93,"h":3.93,"l":3.924,"n":274,"o":3.925,"t":"2026-09-29T19:15:00Z","v":31776,"vw":3.925665},{"c":3.925,"h":3.93,"l":3.9215,"n":388,"o":3.93,"t":"2026-09-29T19:30:00Z","v":26892,"vw":3.92594},{"c":4,"h":4,"l":3.91,"n":2480,"o":3.925,"t":"2026-09-29T19:45:00Z","v":589122,"vw":3.976949},{"c":3.99,"h":4,"l":3.99,"n":31,"o":4,"t":"2026-09-29T20:00:00Z","v":252767,"vw":3.990849},{"c":3.995,"h":4.045,"l":3.98,"n":398,"o":4.01,"t":"2026-09-30T13:30:00Z","v":43510,"vw":4.0166},{"c":4.01,"h":4.02,"l":3.99,"n":85,"o":3.99,"t":"2026-09-30T13:45:00Z","v":8380,"vw":4.005021},{"c":4.115,"h":4.115,"l":4,"n":323,"o":4.015,"t":"2026-09-30T14:00:00Z","v":37089,"vw":4.043178},{"c":4.055,"h":4.165,"l":4.055,"n":978,"o":4.115,"t":"2026-09-30T14:15:00Z","v":146693,"vw":4.142745},{"c":4.07,"h":4.08,"l":4.045,"n":199,"o":4.055,"t":"2026-09-30T14:30:00Z","v":19720,"vw":4.058981},{"c":4.09,"h":4.1,"l":4.07,"n":116,"o":4.07,"t":"2026-09-30T14:45:00Z","v":10655,"vw":4.082063},{"c":4.085,"h":4.1,"l":4.085,"n":134,"o":4.085,"t":"2026-09-30T15:00:00Z","v":9717,"vw":4.08995},{"c":4.06,"h":4.09,"l":4.055,"n":141,"o":4.085,"t":"2026-09-30T15:15:00Z","v":8953,"vw":4.071943},{"c":4.065,"h":4.08,"l":4.06,"n":129,"o":4.06,"t":"2026-09-30T15:30:00Z","v":11153,"vw":4.069687},{"c":4.06,"h":4.07,"l":4.055,"n":162,"o":4.07,"t":"2026-09-30T15:45:00Z","v":9077,"vw":4.061707},{"c":4.08,"h":4.08,"l":4.055,"n":185,"o":4.06,"t":"2026-09-30T16:00:00Z","v":19113,"vw":4.066453},{"c":4.08,"h":4.08,"l":4.075,"n":126,"o":4.08,"t":"2026-09-30T16:15:00Z","v":9419,"vw":4.076696},{"c":4.075,"h":4.08,"l":4.075,"n":141,"o":4.08,"t":"2026-09-30T16:30:00Z","v":10623,"vw":4.078847},{"c":4.07,"h":4.08,"l":4.07,"n":169,"o":4.08,"t":"2026-09-30T16:45:00Z","v":10668,"vw":4.076484},{"c":4.065,"h":4.08,"l":4.065,"n":170,"o":4.07,"t":"2026-09-30T17:00:00Z","v":16561,"vw":4.069749},{"c":4.07,"h":4.07,"l":4.06,"n":72,"o":4.065,"t":"2026-09-30T17:15:00Z","v":5236,"vw":4.066429},{"c":4.055,"h":4.07,"l":4.055,"n":176,"o":4.065,"t":"2026-09-30T17:30:00Z","v":15613,"vw":4.060153},{"c":4.045,"h":4.06,"l":4.04,"n":188,"o":4.055,"t":"2026-09-30T17:45:00Z","v":13053,"vw":4.05051},{"c":4.05,"h":4.05,"l":4.045,"n":114,"o":4.045,"t":"2026-09-30T18:00:00Z","v":6439,"vw":4.047193},{"c":4.05,"h":4.05,"l":4.035,"n":198,"o":4.04,"t":"2026-09-30T18:15:00Z","v":19197,"vw":4.042656},{"c":4.025,"h":4.05,"l":4.02,"n":390,"o":4.05,"t":"2026-09-30T18:30:00Z","v":57085,"vw":4.030852},{"c":4.015,"h":4.03,"l":4.01,"n":196,"o":4.03,"t":"2026-09-30T18:45:00Z","v":18124,"vw":4.016421},{"c":4.015,"h":4.025,"l":4.01,"n":219,"o":4.02,"t":"2026-09-30T19:00:00Z","v":22679,"vw":4.019495},{"c":4.02,"h":4.02,"l":4.01,"n":205,"o":4.015,"t":"2026-09-30T19:15:00Z","v":19412,"vw":4.015985},{"c":3.995,"h":4.02,"l":3.995,"n":333,"o":4.015,"t":"2026-09-30T19:30:00Z","v":35686,"vw":4.00215},{"c":3.97,"h":4,"l":3.97,"n":1230,"o":3.995,"t":"2026-09-30T19:45:00Z","v":166699,"vw":3.986628},{"c":3.97,"h":3.975,"l":3.97,"n":23,"o":3.975,"t":"2026-09-30T20:00:00Z","v":268525,"vw":3.974998},{"c":3.9699,"h":3.9699,"l":3.9699,"n":1,"o":3.9699,"t":"2026-09-30T20:45:00Z","v":500,"vw":3.9699},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-01T13:15:00Z","v":401,"vw":3.97},{"c":3.895,"h":3.98,"l":3.89,"n":268,"o":3.94,"t":"2026-10-01T13:30:00Z","v":28171,"vw":3.947032},{"c":3.93,"h":3.95,"l":3.895,"n":306,"o":3.895,"t":"2026-10-01T13:45:00Z","v":28814,"vw":3.917783},{"c":3.93,"h":3.94,"l":3.88,"n":379,"o":3.925,"t":"2026-10-01T14:00:00Z","v":54553,"vw":3.908941},{"c":3.96,"h":3.96,"l":3.92,"n":344,"o":3.93,"t":"2026-10-01T14:15:00Z","v":32549,"vw":3.938694},{"c":4,"h":4,"l":3.955,"n":300,"o":3.955,"t":"2026-10-01T14:30:00Z","v":32003,"vw":3.978949},{"c":3.955,"h":4.01,"l":3.955,"n":290,"o":3.995,"t":"2026-10-01T14:45:00Z","v":26998,"vw":3.978503},{"c":3.98,"h":3.98,"l":3.95,"n":285,"o":3.95,"t":"2026-10-01T15:00:00Z","v":23588,"vw":3.964023},{"c":4.015,"h":4.015,"l":3.975,"n":218,"o":3.975,"t":"2026-10-01T15:15:00Z","v":21277,"vw":3.994678},{"c":4.01,"h":4.02,"l":4.005,"n":268,"o":4.015,"t":"2026-10-01T15:30:00Z","v":25105,"vw":4.013511},{"c":4.04,"h":4.04,"l":4.01,"n":179,"o":4.015,"t":"2026-10-01T15:45:00Z","v":14403,"vw":4.02289},{"c":4.035,"h":4.045,"l":4.03,"n":196,"o":4.035,"t":"2026-10-01T16:00:00Z","v":22417,"vw":4.039034},{"c":4.07,"h":4.075,"l":4.035,"n":206,"o":4.04,"t":"2026-10-01T16:15:00Z","v":21832,"vw":4.053595},{"c":4.065,"h":4.08,"l":4.051,"n":180,"o":4.065,"t":"2026-10-01T16:30:00Z","v":16478,"vw":4.066986},{"c":4.13,"h":4.13,"l":4.065,"n":309,"o":4.065,"t":"2026-10-01T16:45:00Z","v":47036,"vw":4.090421},{"c":4.12,"h":4.13,"l":4.11,"n":149,"o":4.125,"t":"2026-10-01T17:00:00Z","v":15337,"vw":4.119146},{"c":4.115,"h":4.125,"l":4.105,"n":266,"o":4.12,"t":"2026-10-01T17:15:00Z","v":34386,"vw":4.116113},{"c":4.11,"h":4.135,"l":4.105,"n":333,"o":4.12,"t":"2026-10-01T17:30:00Z","v":35478,"vw":4.119805},{"c":4.085,"h":4.12,"l":4.085,"n":266,"o":4.12,"t":"2026-10-01T17:45:00Z","v":26089,"vw":4.09731},{"c":4.105,"h":4.105,"l":4.08,"n":216,"o":4.085,"t":"2026-10-01T18:00:00Z","v":15354,"vw":4.090905},{"c":4.105,"h":4.11,"l":4.1,"n":178,"o":4.11,"t":"2026-10-01T18:15:00Z","v":14146,"vw":4.106195},{"c":4.095,"h":4.105,"l":4.09,"n":240,"o":4.105,"t":"2026-10-01T18:30:00Z","v":18407,"vw":4.098632},{"c":4.095,"h":4.1,"l":4.09,"n":220,"o":4.09,"t":"2026-10-01T18:45:00Z","v":11854,"vw":4.095537},{"c":4.11,"h":4.11,"l":4.09,"n":332,"o":4.095,"t":"2026-10-01T19:00:00Z","v":25352,"vw":4.096593},{"c":4.09,"h":4.11,"l":4.09,"n":231,"o":4.105,"t":"2026-10-01T19:15:00Z","v":24543,"vw":4.10103},{"c":4.095,"h":4.105,"l":4.095,"n":382,"o":4.095,"t":"2026-10-01T19:30:00Z","v":36907,"vw":4.100283},{"c":4.085,"h":4.095,"l":4.06,"n":1593,"o":4.095,"t":"2026-10-01T19:45:00Z","v":379764,"vw":4.082987},{"c":4.08,"h":4.08,"l":4.08,"n":16,"o":4.08,"t":"2026-10-01T20:00:00Z","v":155313,"vw":4.08},{"c":4.07,"h":4.14,"l":4.07,"n":273,"o":4.12,"t":"2026-10-02T13:30:00Z","v":32428,"vw":4.111216},{"c":4.165,"h":4.165,"l":4.08,"n":332,"o":4.08,"t":"2026-10-02T13:45:00Z","v":18053,"vw":4.125137},{"c":4.18,"h":4.18,"l":4.15,"n":284,"o":4.16,"t":"2026-10-02T14:00:00Z","v":13188,"vw":4.164075},{"c":4.2,"h":4.2,"l":4.175,"n":287,"o":4.175,"t":"2026-10-02T14:15:00Z","v":15113,"vw":4.187042},{"c":4.21,"h":4.215,"l":4.195,"n":289,"o":4.2,"t":"2026-10-02T14:30:00Z","v":20536,"vw":4.207874},{"c":4.21,"h":4.22,"l":4.205,"n":305,"o":4.21,"t":"2026-10-02T14:45:00Z","v":19440,"vw":4.211191},{"c":4.185,"h":4.205,"l":4.165,"n":415,"o":4.205,"t":"2026-10-02T15:00:00Z","v":26565,"vw":4.183189},{"c":4.185,"h":4.19,"l":4.175,"n":247,"o":4.19,"t":"2026-10-02T15:15:00Z","v":15947,"vw":4.183989},{"c":4.2,"h":4.22,"l":4.185,"n":377,"o":4.185,"t":"2026-10-02T15:30:00Z","v":32801,"vw":4.203082},{"c":4.22,"h":4.22,"l":4.195,"n":233,"o":4.2,"t":"2026-10-02T15:45:00Z","v":19680,"vw":4.208364},{"c":4.25,"h":4.25,"l":4.22,"n":532,"o":4.22,"t":"2026-10-02T16:00:00Z","v":60224,"vw":4.2409},{"c":4.255,"h":4.26,"l":4.245,"n":278,"o":4.25,"t":"2026-10-02T16:15:00Z","v":27590,"vw":4.254505},{"c":4.25,"h":4.26,"l":4.2409,"n":243,"o":4.255,"t":"2026-10-02T16:30:00Z","v":22410,"vw":4.252641},{"c":4.255,"h":4.26,"l":4.25,"n":208,"o":4.25,"t":"2026-10-02T16:45:00Z","v":26183,"vw":4.256021},{"c":4.255,"h":4.26,"l":4.255,"n":294,"o":4.26,"t":"2026-10-02T17:00:00Z","v":15250,"vw":4.257292},{"c":4.26,"h":4.26,"l":4.245,"n":430,"o":4.255,"t":"2026-10-02T17:15:00Z","v":28768,"vw":4.252088},{"c":4.26,"h":4.27,"l":4.255,"n":287,"o":4.255,"t":"2026-10-02T17:30:00Z","v":32361,"vw":4.261323},{"c":4.265,"h":4.27,"l":4.26,"n":261,"o":4.26,"t":"2026-10-02T17:45:00Z","v":25338,"vw":4.264688},{"c":4.275,"h":4.28,"l":4.26,"n":342,"o":4.27,"t":"2026-10-02T18:00:00Z","v":41498,"vw":4.267419},{"c":4.245,"h":4.28,"l":4.245,"n":533,"o":4.28,"t":"2026-10-02T18:15:00Z","v":60774,"vw":4.259602},{"c":4.275,"h":4.28,"l":4.245,"n":306,"o":4.245,"t":"2026-10-02T18:30:00Z","v":50417,"vw":4.260366},{"c":4.275,"h":4.28,"l":4.27,"n":307,"o":4.28,"t":"2026-10-02T18:45:00Z","v":21474,"vw":4.275437},{"c":4.255,"h":4.275,"l":4.25,"n":471,"o":4.275,"t":"2026-10-02T19:00:00Z","v":61471,"vw":4.258817},{"c":4.22,"h":4.255,"l":4.22,"n":650,"o":4.255,"t":"2026-10-02T19:15:00Z","v":63797,"vw":4.235869},{"c":4.215,"h":4.23,"l":4.215,"n":576,"o":4.225,"t":"2026-10-02T19:30:00Z","v":56843,"vw":4.221308},{"c":4.27,"h":4.27,"l":4.215,"n":1691,"o":4.215,"t":"2026-10-02T19:45:00Z","v":280958,"vw":4.246372},{"c":4.26,"h":4.26,"l":4.26,"n":16,"o":4.26,"t":"2026-10-02T20:00:00Z","v":163301,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-05T12:00:00Z","v":402,"vw":4.27},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-05T12:15:00Z","v":250,"vw":4.45},{"c":4.255,"h":4.3096,"l":4.25,"n":236,"o":4.26,"t":"2026-10-05T13:30:00Z","v":35008,"vw":4.26896},{"c":4.275,"h":4.285,"l":4.25,"n":143,"o":4.26,"t":"2026-10-05T13:45:00Z","v":10231,"vw":4.268809},{"c":4.375,"h":4.385,"l":4.275,"n":354,"o":4.275,"t":"2026-10-05T14:00:00Z","v":34514,"vw":4.324752},{"c":4.355,"h":4.39,"l":4.35,"n":193,"o":4.38,"t":"2026-10-05T14:15:00Z","v":18813,"vw":4.372467},{"c":4.365,"h":4.375,"l":4.345,"n":199,"o":4.35,"t":"2026-10-05T14:30:00Z","v":18807,"vw":4.360407},{"c":4.385,"h":4.405,"l":4.36,"n":235,"o":4.365,"t":"2026-10-05T14:45:00Z","v":22907,"vw":4.386228},{"c":4.375,"h":4.39,"l":4.375,"n":133,"o":4.385,"t":"2026-10-05T15:00:00Z","v":11848,"vw":4.383988},{"c":4.325,"h":4.375,"l":4.325,"n":275,"o":4.375,"t":"2026-10-05T15:15:00Z","v":33464,"vw":4.36305},{"c":4.315,"h":4.345,"l":4.315,"n":171,"o":4.33,"t":"2026-10-05T15:30:00Z","v":42220,"vw":4.339558},{"c":4.335,"h":4.34,"l":4.295,"n":342,"o":4.31,"t":"2026-10-05T15:45:00Z","v":54665,"vw":4.327858},{"c":4.325,"h":4.34,"l":4.32,"n":269,"o":4.335,"t":"2026-10-05T16:00:00Z","v":46371,"vw":4.332179},{"c":4.325,"h":4.33,"l":4.325,"n":175,"o":4.325,"t":"2026-10-05T16:15:00Z","v":27767,"vw":4.327769},{"c":4.335,"h":4.335,"l":4.325,"n":146,"o":4.33,"t":"2026-10-05T16:30:00Z","v":13923,"vw":4.329925},{"c":4.335,"h":4.34,"l":4.33,"n":103,"o":4.335,"t":"2026-10-05T16:45:00Z","v":6704,"vw":4.335448},{"c":4.335,"h":4.335,"l":4.33,"n":107,"o":4.335,"t":"2026-10-05T17:00:00Z","v":5595,"vw":4.334841},{"c":4.335,"h":4.34,"l":4.325,"n":171,"o":4.335,"t":"2026-10-05T17:15:00Z","v":15242,"vw":4.332135},{"c":4.335,"h":4.34,"l":4.33,"n":173,"o":4.335,"t":"2026-10-05T17:30:00Z","v":19487,"vw":4.338703},{"c":4.37,"h":4.37,"l":4.335,"n":217,"o":4.335,"t":"2026-10-05T17:45:00Z","v":41287,"vw":4.346608},{"c":4.385,"h":4.39,"l":4.375,"n":93,"o":4.375,"t":"2026-10-05T18:00:00Z","v":8710,"vw":4.382257},{"c":4.4,"h":4.4,"l":4.385,"n":169,"o":4.385,"t":"2026-10-05T18:15:00Z","v":17725,"vw":4.391988},{"c":4.395,"h":4.4,"l":4.385,"n":178,"o":4.395,"t":"2026-10-05T18:30:00Z","v":15601,"vw":4.394252},{"c":4.395,"h":4.4,"l":4.385,"n":326,"o":4.395,"t":"2026-10-05T18:45:00Z","v":35484,"vw":4.388727},{"c":4.405,"h":4.405,"l":4.39,"n":293,"o":4.395,"t":"2026-10-05T19:00:00Z","v":24581,"vw":4.396958},{"c":4.375,"h":4.405,"l":4.375,"n":313,"o":4.405,"t":"2026-10-05T19:15:00Z","v":22343,"vw":4.391296},{"c":4.375,"h":4.38,"l":4.37,"n":260,"o":4.375,"t":"2026-10-05T19:30:00Z","v":19047,"vw":4.375404},{"c":4.38,"h":4.405,"l":4.37,"n":1463,"o":4.375,"t":"2026-10-05T19:45:00Z","v":232930,"vw":4.384341},{"c":4.38,"h":4.38,"l":4.38,"n":19,"o":4.38,"t":"2026-10-05T20:00:00Z","v":146724,"vw":4.38},{"c":4.3203,"h":4.3203,"l":4.3203,"n":2,"o":4.3203,"t":"2026-10-06T10:30:00Z","v":140,"vw":4.3203},{"c":4.39,"h":4.4,"l":4.35,"n":246,"o":4.39,"t":"2026-10-06T13:30:00Z","v":45822,"vw":4.38451},{"c":4.395,"h":4.4,"l":4.375,"n":127,"o":4.385,"t":"2026-10-06T13:45:00Z","v":9380,"vw":4.384517},{"c":4.415,"h":4.425,"l":4.38,"n":383,"o":4.395,"t":"2026-10-06T14:00:00Z","v":54208,"vw":4.401324},{"c":4.38,"h":4.415,"l":4.38,"n":180,"o":4.415,"t":"2026-10-06T14:15:00Z","v":9288,"vw":4.390456},{"c":4.38,"h":4.4,"l":4.38,"n":249,"o":4.385,"t":"2026-10-06T14:30:00Z","v":22842,"vw":4.392813},{"c":4.39,"h":4.41,"l":4.385,"n":484,"o":4.385,"t":"2026-10-06T14:45:00Z","v":67407,"vw":4.396118},{"c":4.39,"h":4.4,"l":4.385,"n":179,"o":4.39,"t":"2026-10-06T15:00:00Z","v":17344,"vw":4.390906},{"c":4.41,"h":4.41,"l":4.385,"n":330,"o":4.3976,"t":"2026-10-06T15:15:00Z","v":77514,"vw":4.39894},{"c":4.395,"h":4.41,"l":4.39,"n":224,"o":4.41,"t":"2026-10-06T15:30:00Z","v":34370,"vw":4.400647},{"c":4.39,"h":4.4,"l":4.39,"n":89,"o":4.395,"t":"2026-10-06T15:45:00Z","v":6302,"vw":4.394788},{"c":4.395,"h":4.4,"l":4.39,"n":147,"o":4.395,"t":"2026-10-06T16:00:00Z","v":10775,"vw":4.394774},{"c":4.39,"h":4.4,"l":4.385,"n":174,"o":4.395,"t":"2026-10-06T16:15:00Z","v":13036,"vw":4.390738},{"c":4.395,"h":4.4,"l":4.385,"n":151,"o":4.385,"t":"2026-10-06T16:30:00Z","v":16170,"vw":4.391453},{"c":4.395,"h":4.4,"l":4.39,"n":238,"o":4.4,"t":"2026-10-06T16:45:00Z","v":22136,"vw":4.397619},{"c":4.395,"h":4.4,"l":4.39,"n":154,"o":4.395,"t":"2026-10-06T17:00:00Z","v":9504,"vw":4.396896},{"c":4.395,"h":4.3953,"l":4.38,"n":264,"o":4.395,"t":"2026-10-06T17:15:00Z","v":21460,"vw":4.390293},{"c":4.405,"h":4.41,"l":4.395,"n":281,"o":4.395,"t":"2026-10-06T17:30:00Z","v":46942,"vw":4.40023},{"c":4.395,"h":4.4,"l":4.395,"n":210,"o":4.4,"t":"2026-10-06T17:45:00Z","v":15314,"vw":4.39817},{"c":4.395,"h":4.4,"l":4.395,"n":167,"o":4.395,"t":"2026-10-06T18:00:00Z","v":13911,"vw":4.39605},{"c":4.395,"h":4.41,"l":4.39,"n":445,"o":4.395,"t":"2026-10-06T18:15:00Z","v":86539,"vw":4.403322},{"c":4.375,"h":4.39,"l":4.375,"n":205,"o":4.39,"t":"2026-10-06T18:30:00Z","v":34337,"vw":4.384615},{"c":4.37,"h":4.38,"l":4.345,"n":967,"o":4.375,"t":"2026-10-06T18:45:00Z","v":306620,"vw":4.361116},{"c":4.355,"h":4.37,"l":4.3508,"n":280,"o":4.37,"t":"2026-10-06T19:00:00Z","v":30980,"vw":4.362653},{"c":4.34,"h":4.36,"l":4.34,"n":412,"o":4.355,"t":"2026-10-06T19:15:00Z","v":38964,"vw":4.349885},{"c":4.34,"h":4.35,"l":4.34,"n":284,"o":4.35,"t":"2026-10-06T19:30:00Z","v":17121,"vw":4.34353},{"c":4.345,"h":4.35,"l":4.33,"n":1098,"o":4.345,"t":"2026-10-06T19:45:00Z","v":134684,"vw":4.340203},{"c":4.34,"h":4.34,"l":4.34,"n":21,"o":4.34,"t":"2026-10-06T20:00:00Z","v":98707,"vw":4.34},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-07T12:30:00Z","v":900,"vw":4.42},{"c":4.29,"h":4.31,"l":4.23,"n":284,"o":4.27,"t":"2026-10-07T13:30:00Z","v":31041,"vw":4.277587},{"c":4.29,"h":4.3,"l":4.27,"n":176,"o":4.295,"t":"2026-10-07T13:45:00Z","v":13503,"vw":4.286537},{"c":4.285,"h":4.295,"l":4.28,"n":390,"o":4.29,"t":"2026-10-07T14:00:00Z","v":26104,"vw":4.286089},{"c":4.275,"h":4.29,"l":4.2601,"n":314,"o":4.2812,"t":"2026-10-07T14:15:00Z","v":20976,"vw":4.272627},{"c":4.265,"h":4.2889,"l":4.265,"n":231,"o":4.275,"t":"2026-10-07T14:30:00Z","v":11116,"vw":4.277228},{"c":4.24,"h":4.265,"l":4.24,"n":302,"o":4.265,"t":"2026-10-07T14:45:00Z","v":38502,"vw":4.253768},{"c":4.245,"h":4.25,"l":4.225,"n":230,"o":4.24,"t":"2026-10-07T15:00:00Z","v":20432,"vw":4.237885},{"c":4.235,"h":4.25,"l":4.235,"n":169,"o":4.245,"t":"2026-10-07T15:15:00Z","v":10398,"vw":4.240807},{"c":4.235,"h":4.245,"l":4.23,"n":257,"o":4.235,"t":"2026-10-07T15:30:00Z","v":22452,"vw":4.238648},{"c":4.225,"h":4.235,"l":4.22,"n":161,"o":4.235,"t":"2026-10-07T15:45:00Z","v":9404,"vw":4.226199},{"c":4.215,"h":4.23,"l":4.215,"n":198,"o":4.225,"t":"2026-10-07T16:00:00Z","v":14276,"vw":4.224081},{"c":4.285,"h":4.285,"l":4.2186,"n":381,"o":4.2186,"t":"2026-10-07T16:15:00Z","v":49849,"vw":4.243224},{"c":4.265,"h":4.285,"l":4.255,"n":364,"o":4.285,"t":"2026-10-07T16:30:00Z","v":38035,"vw":4.264403},{"c":4.255,"h":4.27,"l":4.255,"n":380,"o":4.265,"t":"2026-10-07T16:45:00Z","v":48725,"vw":4.259623},{"c":4.275,"h":4.2799,"l":4.255,"n":311,"o":4.255,"t":"2026-10-07T17:00:00Z","v":35257,"vw":4.264491},{"c":4.275,"h":4.285,"l":4.27,"n":136,"o":4.28,"t":"2026-10-07T17:15:00Z","v":11970,"vw":4.276957},{"c":4.28,"h":4.28,"l":4.275,"n":115,"o":4.28,"t":"2026-10-07T17:30:00Z","v":6877,"vw":4.278477},{"c":4.28,"h":4.28,"l":4.27,"n":145,"o":4.275,"t":"2026-10-07T17:45:00Z","v":14724,"vw":4.278536},{"c":4.275,"h":4.285,"l":4.27,"n":228,"o":4.275,"t":"2026-10-07T18:00:00Z","v":21080,"vw":4.277533},{"c":4.275,"h":4.28,"l":4.275,"n":90,"o":4.275,"t":"2026-10-07T18:15:00Z","v":3743,"vw":4.275656},{"c":4.28,"h":4.28,"l":4.275,"n":174,"o":4.275,"t":"2026-10-07T18:30:00Z","v":16867,"vw":4.276832},{"c":4.275,"h":4.28,"l":4.27,"n":207,"o":4.275,"t":"2026-10-07T18:45:00Z","v":6107,"vw":4.275139},{"c":4.28,"h":4.28,"l":4.26,"n":482,"o":4.28,"t":"2026-10-07T19:00:00Z","v":40136,"vw":4.271553},{"c":4.285,"h":4.29,"l":4.275,"n":224,"o":4.275,"t":"2026-10-07T19:15:00Z","v":14726,"vw":4.282782},{"c":4.285,"h":4.29,"l":4.27,"n":571,"o":4.285,"t":"2026-10-07T19:30:00Z","v":55671,"vw":4.280835},{"c":4.325,"h":4.34,"l":4.275,"n":2561,"o":4.285,"t":"2026-10-07T19:45:00Z","v":557740,"vw":4.31287},{"c":4.32,"h":4.32,"l":4.32,"n":19,"o":4.32,"t":"2026-10-07T20:00:00Z","v":104365,"vw":4.32},{"c":4.33,"h":4.36,"l":4.32,"n":100,"o":4.36,"t":"2026-10-07T20:15:00Z","v":9502,"vw":4.343411},{"c":4.37,"h":4.37,"l":4.36,"n":13,"o":4.36,"t":"2026-10-07T20:45:00Z","v":4044,"vw":4.361276},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-07T21:00:00Z","v":4134,"vw":4.31},{"c":4.3,"h":4.34,"l":4.3,"n":16,"o":4.34,"t":"2026-10-07T21:15:00Z","v":904,"vw":4.32},{"c":4.19,"h":4.26,"l":4.17,"n":208,"o":4.24,"t":"2026-10-08T13:30:00Z","v":33047,"vw":4.220397},{"c":4.21,"h":4.22,"l":4.19,"n":176,"o":4.19,"t":"2026-10-08T13:45:00Z","v":44215,"vw":4.203754},{"c":4.19,"h":4.21,"l":4.16,"n":391,"o":4.21,"t":"2026-10-08T14:00:00Z","v":51117,"vw":4.189188},{"c":4.215,"h":4.215,"l":4.185,"n":333,"o":4.185,"t":"2026-10-08T14:15:00Z","v":21724,"vw":4.2004},{"c":4.215,"h":4.225,"l":4.205,"n":287,"o":4.21,"t":"2026-10-08T14:30:00Z","v":37580,"vw":4.21402},{"c":4.185,"h":4.22,"l":4.185,"n":149,"o":4.215,"t":"2026-10-08T14:45:00Z","v":11625,"vw":4.205701},{"c":4.195,"h":4.195,"l":4.18,"n":97,"o":4.185,"t":"2026-10-08T15:00:00Z","v":11122,"vw":4.187985},{"c":4.195,"h":4.195,"l":4.18,"n":73,"o":4.19,"t":"2026-10-08T15:15:00Z","v":7923,"vw":4.187697},{"c":4.19,"h":4.2,"l":4.185,"n":88,"o":4.195,"t":"2026-10-08T15:30:00Z","v":6266,"vw":4.189808},{"c":4.195,"h":4.2,"l":4.185,"n":351,"o":4.185,"t":"2026-10-08T15:45:00Z","v":79046,"vw":4.196219},{"c":4.185,"h":4.21,"l":4.185,"n":209,"o":4.2,"t":"2026-10-08T16:00:00Z","v":22784,"vw":4.20145},{"c":4.175,"h":4.22,"l":4.175,"n":321,"o":4.185,"t":"2026-10-08T16:15:00Z","v":36707,"vw":4.192675},{"c":4.1799,"h":4.18,"l":4.165,"n":145,"o":4.18,"t":"2026-10-08T16:30:00Z","v":14399,"vw":4.171945},{"c":4.185,"h":4.19,"l":4.165,"n":280,"o":4.175,"t":"2026-10-08T16:45:00Z","v":25609,"vw":4.178661},{"c":4.185,"h":4.19,"l":4.155,"n":273,"o":4.185,"t":"2026-10-08T17:00:00Z","v":30310,"vw":4.169851},{"c":4.185,"h":4.2,"l":4.1823,"n":218,"o":4.185,"t":"2026-10-08T17:15:00Z","v":17534,"vw":4.190617},{"c":4.185,"h":4.19,"l":4.17,"n":200,"o":4.185,"t":"2026-10-08T17:30:00Z","v":20880,"vw":4.181541},{"c":4.185,"h":4.19,"l":4.17,"n":219,"o":4.185,"t":"2026-10-08T17:45:00Z","v":17156,"vw":4.182121},{"c":4.175,"h":4.185,"l":4.1714,"n":165,"o":4.185,"t":"2026-10-08T18:00:00Z","v":14171,"vw":4.17897},{"c":4.165,"h":4.18,"l":4.165,"n":186,"o":4.175,"t":"2026-10-08T18:15:00Z","v":18014,"vw":4.170022},{"c":4.155,"h":4.17,"l":4.155,"n":151,"o":4.165,"t":"2026-10-08T18:30:00Z","v":15159,"vw":4.161459},{"c":4.17,"h":4.17,"l":4.155,"n":153,"o":4.155,"t":"2026-10-08T18:45:00Z","v":17971,"vw":4.160687},{"c":4.165,"h":4.17,"l":4.16,"n":157,"o":4.165,"t":"2026-10-08T19:00:00Z","v":16195,"vw":4.165533},{"c":4.165,"h":4.17,"l":4.16,"n":177,"o":4.165,"t":"2026-10-08T19:15:00Z","v":17553,"vw":4.165629},{"c":4.165,"h":4.17,"l":4.16,"n":260,"o":4.17,"t":"2026-10-08T19:30:00Z","v":21385,"vw":4.166629},{"c":4.2,"h":4.205,"l":4.16,"n":1253,"o":4.165,"t":"2026-10-08T19:45:00Z","v":222927,"vw":4.184005},{"c":4.19,"h":4.19,"l":4.19,"n":27,"o":4.19,"t":"2026-10-08T20:00:00Z","v":209784,"vw":4.19},{"c":4.19,"h":4.21,"l":4.14,"n":40,"o":4.21,"t":"2026-10-08T20:15:00Z","v":9114,"vw":4.18732},{"c":4.21,"h":4.22,"l":4.16,"n":40,"o":4.19,"t":"2026-10-08T20:45:00Z","v":6900,"vw":4.199793},{"c":4.21,"h":4.22,"l":4.21,"n":10,"o":4.21,"t":"2026-10-08T21:15:00Z","v":2146,"vw":4.215005},{"c":4.17,"h":4.24,"l":4.17,"n":29,"o":4.22,"t":"2026-10-08T21:30:00Z","v":4454,"vw":4.225038},{"c":4.22,"h":4.22,"l":4.22,"n":7,"o":4.22,"t":"2026-10-08T22:00:00Z","v":442,"vw":4.22},{"c":4.2,"h":4.2,"l":4.17,"n":28,"o":4.18,"t":"2026-10-09T08:15:00Z","v":3278,"vw":4.195407},{"c":4.21,"h":4.25,"l":4.2,"n":220,"o":4.25,"t":"2026-10-09T13:30:00Z","v":28358,"vw":4.219183},{"c":4.245,"h":4.25,"l":4.205,"n":142,"o":4.205,"t":"2026-10-09T13:45:00Z","v":13183,"vw":4.224802},{"c":4.225,"h":4.255,"l":4.225,"n":190,"o":4.255,"t":"2026-10-09T14:00:00Z","v":22133,"vw":4.237755},{"c":4.21,"h":4.25,"l":4.205,"n":281,"o":4.23,"t":"2026-10-09T14:15:00Z","v":27434,"vw":4.225667},{"c":4.225,"h":4.225,"l":4.2,"n":226,"o":4.205,"t":"2026-10-09T14:30:00Z","v":16634,"vw":4.212949},{"c":4.24,"h":4.245,"l":4.22,"n":176,"o":4.225,"t":"2026-10-09T14:45:00Z","v":13003,"vw":4.232491},{"c":4.25,"h":4.255,"l":4.235,"n":231,"o":4.24,"t":"2026-10-09T15:00:00Z","v":16357,"vw":4.246375},{"c":4.255,"h":4.26,"l":4.255,"n":70,"o":4.255,"t":"2026-10-09T15:15:00Z","v":4428,"vw":4.255144},{"c":4.27,"h":4.27,"l":4.25,"n":162,"o":4.255,"t":"2026-10-09T15:30:00Z","v":14968,"vw":4.259151},{"c":4.275,"h":4.275,"l":4.261,"n":97,"o":4.265,"t":"2026-10-09T15:45:00Z","v":10230,"vw":4.26978},{"c":4.2503,"h":4.275,"l":4.245,"n":231,"o":4.275,"t":"2026-10-09T16:00:00Z","v":23522,"vw":4.266905},{"c":4.255,"h":4.255,"l":4.25,"n":107,"o":4.255,"t":"2026-10-09T16:15:00Z","v":4820,"vw":4.254671},{"c":4.255,"h":4.255,"l":4.25,"n":73,"o":4.25,"t":"2026-10-09T16:30:00Z","v":4831,"vw":4.25327},{"c":4.255,"h":4.2574,"l":4.25,"n":93,"o":4.255,"t":"2026-10-09T16:45:00Z","v":4570,"vw":4.254956},{"c":4.255,"h":4.255,"l":4.24,"n":169,"o":4.255,"t":"2026-10-09T17:00:00Z","v":23546,"vw":4.250598},{"c":4.245,"h":4.255,"l":4.23,"n":182,"o":4.255,"t":"2026-10-09T17:15:00Z","v":38381,"vw":4.238134},{"c":4.245,"h":4.25,"l":4.24,"n":116,"o":4.245,"t":"2026-10-09T17:30:00Z","v":9540,"vw":4.244872},{"c":4.255,"h":4.255,"l":4.245,"n":155,"o":4.245,"t":"2026-10-09T17:45:00Z","v":14756,"vw":4.250802},{"c":4.255,"h":4.255,"l":4.255,"n":63,"o":4.255,"t":"2026-10-09T18:00:00Z","v":4097,"vw":4.255},{"c":4.255,"h":4.255,"l":4.25,"n":80,"o":4.255,"t":"2026-10-09T18:15:00Z","v":4203,"vw":4.254809},{"c":4.245,"h":4.255,"l":4.245,"n":169,"o":4.255,"t":"2026-10-09T18:30:00Z","v":10839,"vw":4.247415},{"c":4.255,"h":4.255,"l":4.245,"n":149,"o":4.245,"t":"2026-10-09T18:45:00Z","v":12106,"vw":4.251633},{"c":4.255,"h":4.26,"l":4.255,"n":125,"o":4.26,"t":"2026-10-09T19:00:00Z","v":7141,"vw":4.257227},{"c":4.245,"h":4.255,"l":4.24,"n":192,"o":4.255,"t":"2026-10-09T19:15:00Z","v":11991,"vw":4.247411},{"c":4.245,"h":4.25,"l":4.235,"n":205,"o":4.245,"t":"2026-10-09T19:30:00Z","v":20324,"vw":4.240478},{"c":4.23,"h":4.265,"l":4.23,"n":1297,"o":4.245,"t":"2026-10-09T19:45:00Z","v":127817,"vw":4.25318},{"c":4.22,"h":4.235,"l":4.22,"n":18,"o":4.235,"t":"2026-10-09T20:00:00Z","v":110383,"vw":4.234931},{"c":4.125,"h":4.22,"l":4.105,"n":245,"o":4.22,"t":"2026-10-12T13:30:00Z","v":27613,"vw":4.143104},{"c":4.095,"h":4.125,"l":4.04,"n":468,"o":4.125,"t":"2026-10-12T13:45:00Z","v":137458,"vw":4.059027},{"c":4.1,"h":4.105,"l":4.075,"n":251,"o":4.1,"t":"2026-10-12T14:00:00Z","v":147593,"vw":4.09039},{"c":4.085,"h":4.1,"l":4.085,"n":157,"o":4.095,"t":"2026-10-12T14:15:00Z","v":12496,"vw":4.092722},{"c":4.085,"h":4.101,"l":4.08,"n":183,"o":4.08,"t":"2026-10-12T14:30:00Z","v":14464,"vw":4.092388},{"c":4.085,"h":4.09,"l":4.08,"n":83,"o":4.08,"t":"2026-10-12T14:45:00Z","v":4820,"vw":4.085762},{"c":4.085,"h":4.09,"l":4.08,"n":75,"o":4.085,"t":"2026-10-12T15:00:00Z","v":5551,"vw":4.085433},{"c":4.09,"h":4.09,"l":4.0801,"n":69,"o":4.085,"t":"2026-10-12T15:15:00Z","v":5500,"vw":4.086564},{"c":4.105,"h":4.11,"l":4.095,"n":81,"o":4.095,"t":"2026-10-12T15:30:00Z","v":10958,"vw":4.100187},{"c":4.12,"h":4.12,"l":4.105,"n":108,"o":4.105,"t":"2026-10-12T15:45:00Z","v":8614,"vw":4.109835},{"c":4.11,"h":4.12,"l":4.11,"n":83,"o":4.115,"t":"2026-10-12T16:00:00Z","v":5826,"vw":4.116819},{"c":4.125,"h":4.13,"l":4.115,"n":133,"o":4.115,"t":"2026-10-12T16:15:00Z","v":14555,"vw":4.121189},{"c":4.185,"h":4.19,"l":4.12,"n":570,"o":4.125,"t":"2026-10-12T16:30:00Z","v":156325,"vw":4.166468},{"c":4.155,"h":4.185,"l":4.155,"n":230,"o":4.185,"t":"2026-10-12T16:45:00Z","v":23124,"vw":4.17244},{"c":4.155,"h":4.16,"l":4.15,"n":190,"o":4.15,"t":"2026-10-12T17:00:00Z","v":10132,"vw":4.15322},{"c":4.16,"h":4.165,"l":4.15,"n":223,"o":4.16,"t":"2026-10-12T17:15:00Z","v":22332,"vw":4.158612},{"c":4.16,"h":4.16,"l":4.15,"n":252,"o":4.155,"t":"2026-10-12T17:30:00Z","v":27611,"vw":4.153742},{"c":4.16,"h":4.16,"l":4.15,"n":144,"o":4.16,"t":"2026-10-12T17:45:00Z","v":8404,"vw":4.155345},{"c":4.155,"h":4.16,"l":4.15,"n":120,"o":4.15,"t":"2026-10-12T18:00:00Z","v":6721,"vw":4.156088},{"c":4.1212,"h":4.16,"l":4.1212,"n":163,"o":4.16,"t":"2026-10-12T18:15:00Z","v":15105,"vw":4.14319},{"c":4.13,"h":4.135,"l":4.12,"n":165,"o":4.13,"t":"2026-10-12T18:30:00Z","v":18957,"vw":4.127608},{"c":4.11,"h":4.13,"l":4.11,"n":170,"o":4.13,"t":"2026-10-12T18:45:00Z","v":10029,"vw":4.119277},{"c":4.12,"h":4.12,"l":4.11,"n":139,"o":4.115,"t":"2026-10-12T19:00:00Z","v":5746,"vw":4.116958},{"c":4.115,"h":4.12,"l":4.11,"n":246,"o":4.12,"t":"2026-10-12T19:15:00Z","v":5490,"vw":4.115906},{"c":4.115,"h":4.12,"l":4.11,"n":334,"o":4.115,"t":"2026-10-12T19:30:00Z","v":11529,"vw":4.115343},{"c":4.11,"h":4.12,"l":4.095,"n":1202,"o":4.115,"t":"2026-10-12T19:45:00Z","v":116145,"vw":4.104691},{"c":4.1,"h":4.1,"l":4.1,"n":17,"o":4.1,"t":"2026-10-12T20:00:00Z","v":190377,"vw":4.1},{"c":4.1,"h":4.13,"l":4.1,"n":3,"o":4.13,"t":"2026-10-12T20:15:00Z","v":4669,"vw":4.103348},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-12T21:00:00Z","v":123,"vw":4.11},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-13T08:00:00Z","v":218,"vw":4.08},{"c":4.1,"h":4.13,"l":4.0899,"n":37,"o":4.0899,"t":"2026-10-13T10:00:00Z","v":21323,"vw":4.107552},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-13T11:00:00Z","v":1188,"vw":4.1},{"c":4.1,"h":4.11,"l":4.07,"n":161,"o":4.11,"t":"2026-10-13T13:30:00Z","v":17514,"vw":4.093015},{"c":4.09,"h":4.11,"l":4.09,"n":87,"o":4.11,"t":"2026-10-13T13:45:00Z","v":6879,"vw":4.099093},{"c":4.095,"h":4.12,"l":4.09,"n":185,"o":4.095,"t":"2026-10-13T14:00:00Z","v":19041,"vw":4.105408},{"c":4.12,"h":4.12,"l":4.085,"n":139,"o":4.095,"t":"2026-10-13T14:15:00Z","v":13823,"vw":4.103626},{"c":4.13,"h":4.13,"l":4.105,"n":175,"o":4.1177,"t":"2026-10-13T14:30:00Z","v":15874,"vw":4.116761},{"c":4.145,"h":4.155,"l":4.1212,"n":406,"o":4.125,"t":"2026-10-13T14:45:00Z","v":49041,"vw":4.144433},{"c":4.155,"h":4.165,"l":4.135,"n":319,"o":4.145,"t":"2026-10-13T15:00:00Z","v":47300,"vw":4.153943},{"c":4.155,"h":4.165,"l":4.135,"n":364,"o":4.155,"t":"2026-10-13T15:15:00Z","v":57415,"vw":4.152066},{"c":4.1302,"h":4.165,"l":4.13,"n":326,"o":4.155,"t":"2026-10-13T15:30:00Z","v":63169,"vw":4.149866},{"c":4.135,"h":4.14,"l":4.12,"n":117,"o":4.125,"t":"2026-10-13T15:45:00Z","v":14118,"vw":4.128976},{"c":4.145,"h":4.155,"l":4.135,"n":251,"o":4.135,"t":"2026-10-13T16:00:00Z","v":39829,"vw":4.148819},{"c":4.145,"h":4.155,"l":4.145,"n":172,"o":4.145,"t":"2026-10-13T16:15:00Z","v":24935,"vw":4.148532},{"c":4.1588,"h":4.16,"l":4.145,"n":139,"o":4.145,"t":"2026-10-13T16:30:00Z","v":12509,"vw":4.15417},{"c":4.165,"h":4.17,"l":4.155,"n":146,"o":4.16,"t":"2026-10-13T16:45:00Z","v":13876,"vw":4.16454},{"c":4.17,"h":4.17,"l":4.14,"n":264,"o":4.165,"t":"2026-10-13T17:00:00Z","v":31103,"vw":4.158257},{"c":4.185,"h":4.19,"l":4.165,"n":166,"o":4.165,"t":"2026-10-13T17:15:00Z","v":13049,"vw":4.176654},{"c":4.175,"h":4.19,"l":4.175,"n":289,"o":4.19,"t":"2026-10-13T17:30:00Z","v":34525,"vw":4.182238},{"c":4.175,"h":4.18,"l":4.17,"n":188,"o":4.175,"t":"2026-10-13T17:45:00Z","v":17310,"vw":4.173706},{"c":4.205,"h":4.21,"l":4.1789,"n":258,"o":4.18,"t":"2026-10-13T18:00:00Z","v":26658,"vw":4.193611},{"c":4.195,"h":4.205,"l":4.19,"n":264,"o":4.205,"t":"2026-10-13T18:15:00Z","v":36789,"vw":4.199443},{"c":4.195,"h":4.2,"l":4.1912,"n":302,"o":4.195,"t":"2026-10-13T18:30:00Z","v":13585,"vw":4.194965},{"c":4.22,"h":4.22,"l":4.195,"n":335,"o":4.195,"t":"2026-10-13T18:45:00Z","v":35962,"vw":4.201394},{"c":4.215,"h":4.225,"l":4.21,"n":429,"o":4.22,"t":"2026-10-13T19:00:00Z","v":54011,"vw":4.219809},{"c":4.205,"h":4.215,"l":4.205,"n":274,"o":4.215,"t":"2026-10-13T19:15:00Z","v":28825,"vw":4.210547},{"c":4.195,"h":4.21,"l":4.195,"n":495,"o":4.205,"t":"2026-10-13T19:30:00Z","v":74670,"vw":4.20334},{"c":4.19,"h":4.21,"l":4.181,"n":1365,"o":4.19,"t":"2026-10-13T19:45:00Z","v":181373,"vw":4.19898},{"c":4.19,"h":4.19,"l":4.19,"n":23,"o":4.19,"t":"2026-10-13T20:00:00Z","v":176770,"vw":4.19},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-14T08:00:00Z","v":385,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T12:15:00Z","v":385,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-14T12:30:00Z","v":325,"vw":4.18},{"c":4.065,"h":4.15,"l":4.06,"n":219,"o":4.14,"t":"2026-10-14T13:30:00Z","v":30480,"vw":4.082469},{"c":4.045,"h":4.09,"l":4.04,"n":308,"o":4.065,"t":"2026-10-14T13:45:00Z","v":34926,"vw":4.062546},{"c":4.025,"h":4.045,"l":4.01,"n":192,"o":4.045,"t":"2026-10-14T14:00:00Z","v":22386,"vw":4.030711},{"c":4.035,"h":4.04,"l":4.025,"n":248,"o":4.03,"t":"2026-10-14T14:15:00Z","v":21596,"vw":4.029719},{"c":4.115,"h":4.125,"l":4.035,"n":630,"o":4.035,"t":"2026-10-14T14:30:00Z","v":122843,"vw":4.104283},{"c":4.075,"h":4.125,"l":4.065,"n":289,"o":4.12,"t":"2026-10-14T14:45:00Z","v":42343,"vw":4.109392},{"c":4.055,"h":4.075,"l":4.05,"n":181,"o":4.075,"t":"2026-10-14T15:00:00Z","v":11834,"vw":4.056442},{"c":4.05,"h":4.055,"l":4.04,"n":205,"o":4.055,"t":"2026-10-14T15:15:00Z","v":12542,"vw":4.046806},{"c":4.025,"h":4.06,"l":4.025,"n":209,"o":4.05,"t":"2026-10-14T15:30:00Z","v":15373,"vw":4.040883},{"c":4.02,"h":4.03,"l":4.015,"n":210,"o":4.025,"t":"2026-10-14T15:45:00Z","v":14063,"vw":4.024271},{"c":4.015,"h":4.0288,"l":4.01,"n":277,"o":4.02,"t":"2026-10-14T16:00:00Z","v":24786,"vw":4.019567},{"c":4.015,"h":4.02,"l":4.005,"n":219,"o":4.015,"t":"2026-10-14T16:15:00Z","v":20112,"vw":4.009427},{"c":4.02,"h":4.02,"l":4.01,"n":123,"o":4.015,"t":"2026-10-14T16:30:00Z","v":10907,"vw":4.014654},{"c":4.025,"h":4.03,"l":4.015,"n":166,"o":4.015,"t":"2026-10-14T16:45:00Z","v":10401,"vw":4.021525},{"c":4.005,"h":4.03,"l":4.005,"n":178,"o":4.025,"t":"2026-10-14T17:00:00Z","v":10666,"vw":4.018939},{"c":4.005,"h":4.01,"l":4.005,"n":104,"o":4.005,"t":"2026-10-14T17:15:00Z","v":4758,"vw":4.006742},{"c":3.98,"h":4.005,"l":3.975,"n":291,"o":4.005,"t":"2026-10-14T17:30:00Z","v":32536,"vw":3.988003},{"c":3.925,"h":3.98,"l":3.925,"n":252,"o":3.98,"t":"2026-10-14T17:45:00Z","v":18780,"vw":3.952027},{"c":3.935,"h":3.935,"l":3.9212,"n":202,"o":3.925,"t":"2026-10-14T18:00:00Z","v":15752,"vw":3.928126},{"c":3.925,"h":3.94,"l":3.92,"n":233,"o":3.935,"t":"2026-10-14T18:15:00Z","v":25036,"vw":3.933981},{"c":3.905,"h":3.925,"l":3.905,"n":186,"o":3.925,"t":"2026-10-14T18:30:00Z","v":18149,"vw":3.912579},{"c":3.915,"h":3.915,"l":3.9,"n":194,"o":3.905,"t":"2026-10-14T18:45:00Z","v":19398,"vw":3.907365},{"c":3.915,"h":3.915,"l":3.89,"n":256,"o":3.91,"t":"2026-10-14T19:00:00Z","v":24043,"vw":3.903103},{"c":3.875,"h":3.92,"l":3.87,"n":426,"o":3.915,"t":"2026-10-14T19:15:00Z","v":66830,"vw":3.910524},{"c":3.865,"h":3.8785,"l":3.85,"n":457,"o":3.87,"t":"2026-10-14T19:30:00Z","v":50538,"vw":3.861565},{"c":3.885,"h":3.89,"l":3.855,"n":2066,"o":3.865,"t":"2026-10-14T19:45:00Z","v":493189,"vw":3.870099},{"c":3.82,"h":3.89,"l":3.82,"n":21,"o":3.88,"t":"2026-10-14T20:00:00Z","v":174280,"vw":3.879994},{"c":3.92,"h":3.97,"l":3.89,"n":74,"o":3.9,"t":"2026-10-14T20:15:00Z","v":13072,"vw":3.919483},{"c":3.88,"h":3.88,"l":3.87,"n":4,"o":3.87,"t":"2026-10-14T20:30:00Z","v":500,"vw":3.874},{"c":3.9,"h":3.9,"l":3.87,"n":2,"o":3.87,"t":"2026-10-14T22:00:00Z","v":360,"vw":3.885},{"c":3.9,"h":4.303,"l":3.9,"n":2,"o":4.303,"t":"2026-10-14T22:30:00Z","v":356,"vw":4.1015},{"c":3.88,"h":3.9201,"l":3.8499,"n":26,"o":3.8499,"t":"2026-10-15T08:00:00Z","v":37915,"vw":3.887494},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-15T11:00:00Z","v":500,"vw":4.02},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-15T11:15:00Z","v":100,"vw":3.89},{"c":3.87,"h":3.9276,"l":3.85,"n":316,"o":3.91,"t":"2026-10-15T13:30:00Z","v":42668,"vw":3.8914},{"c":3.835,"h":3.86,"l":3.82,"n":1550,"o":3.86,"t":"2026-10-15T13:45:00Z","v":251219,"vw":3.837867},{"c":3.855,"h":3.87,"l":3.835,"n":2008,"o":3.835,"t":"2026-10-15T14:00:00Z","v":301191,"vw":3.850771},{"c":3.895,"h":3.905,"l":3.845,"n":359,"o":3.855,"t":"2026-10-15T14:15:00Z","v":52513,"vw":3.875561},{"c":3.985,"h":3.99,"l":3.895,"n":1073,"o":3.895,"t":"2026-10-15T14:30:00Z","v":176937,"vw":3.957169},{"c":4.045,"h":4.05,"l":3.985,"n":1121,"o":3.99,"t":"2026-10-15T14:45:00Z","v":260084,"vw":4.019072},{"c":4.015,"h":4.06,"l":4.01,"n":979,"o":4.045,"t":"2026-10-15T15:00:00Z","v":147175,"vw":4.024657},{"c":4.015,"h":4.04,"l":4.005,"n":361,"o":4.02,"t":"2026-10-15T15:15:00Z","v":35031,"vw":4.020538},{"c":3.99,"h":4.015,"l":3.99,"n":227,"o":4.015,"t":"2026-10-15T15:30:00Z","v":36230,"vw":4.002507},{"c":3.985,"h":3.99,"l":3.97,"n":208,"o":3.985,"t":"2026-10-15T15:45:00Z","v":18049,"vw":3.980468},{"c":3.94,"h":3.99,"l":3.94,"n":340,"o":3.985,"t":"2026-10-15T16:00:00Z","v":50327,"vw":3.961416},{"c":3.95,"h":3.955,"l":3.94,"n":261,"o":3.945,"t":"2026-10-15T16:15:00Z","v":26060,"vw":3.948096},{"c":3.935,"h":3.955,"l":3.93,"n":278,"o":3.955,"t":"2026-10-15T16:30:00Z","v":22748,"vw":3.943305},{"c":3.965,"h":3.965,"l":3.93,"n":287,"o":3.935,"t":"2026-10-15T16:45:00Z","v":37800,"vw":3.946868},{"c":3.94,"h":3.9661,"l":3.94,"n":240,"o":3.96,"t":"2026-10-15T17:00:00Z","v":20257,"vw":3.958545},{"c":3.96,"h":3.965,"l":3.945,"n":196,"o":3.95,"t":"2026-10-15T17:15:00Z","v":25069,"vw":3.958243},{"c":3.965,"h":3.965,"l":3.95,"n":214,"o":3.95,"t":"2026-10-15T17:30:00Z","v":33364,"vw":3.959758},{"c":3.955,"h":3.97,"l":3.95,"n":202,"o":3.965,"t":"2026-10-15T17:45:00Z","v":12384,"vw":3.957528},{"c":3.955,"h":3.97,"l":3.95,"n":204,"o":3.96,"t":"2026-10-15T18:00:00Z","v":14910,"vw":3.961575},{"c":3.955,"h":3.97,"l":3.95,"n":221,"o":3.955,"t":"2026-10-15T18:15:00Z","v":33820,"vw":3.964378},{"c":3.955,"h":3.965,"l":3.95,"n":164,"o":3.955,"t":"2026-10-15T18:30:00Z","v":13269,"vw":3.959193},{"c":3.955,"h":3.965,"l":3.95,"n":591,"o":3.955,"t":"2026-10-15T18:45:00Z","v":105687,"vw":3.954545},{"c":3.955,"h":3.96,"l":3.95,"n":688,"o":3.955,"t":"2026-10-15T19:00:00Z","v":82767,"vw":3.955397},{"c":3.935,"h":3.965,"l":3.935,"n":780,"o":3.955,"t":"2026-10-15T19:15:00Z","v":81050,"vw":3.95493},{"c":3.945,"h":3.945,"l":3.93,"n":350,"o":3.935,"t":"2026-10-15T19:30:00Z","v":36432,"vw":3.938091},{"c":3.95,"h":3.955,"l":3.93,"n":1847,"o":3.945,"t":"2026-10-15T19:45:00Z","v":299086,"vw":3.945245},{"c":3.95,"h":3.95,"l":3.94,"n":22,"o":3.94,"t":"2026-10-15T20:00:00Z","v":235934,"vw":3.940091},{"c":3.94,"h":3.94,"l":3.93,"n":17,"o":3.93,"t":"2026-10-16T08:00:00Z","v":820,"vw":3.931557},{"c":4.009,"h":4.01,"l":3.925,"n":302,"o":3.97,"t":"2026-10-16T13:30:00Z","v":45231,"vw":3.966111},{"c":4.05,"h":4.055,"l":4.01,"n":157,"o":4.015,"t":"2026-10-16T13:45:00Z","v":10848,"vw":4.029884},{"c":4.065,"h":4.085,"l":4.05,"n":212,"o":4.055,"t":"2026-10-16T14:00:00Z","v":11793,"vw":4.069469},{"c":4.085,"h":4.085,"l":4.06,"n":320,"o":4.07,"t":"2026-10-16T14:15:00Z","v":20500,"vw":4.067581},{"c":4.06,"h":4.09,"l":4.06,"n":231,"o":4.085,"t":"2026-10-16T14:30:00Z","v":12988,"vw":4.07328},{"c":4.115,"h":4.12,"l":4.055,"n":701,"o":4.055,"t":"2026-10-16T14:45:00Z","v":114693,"vw":4.090864},{"c":4.115,"h":4.115,"l":4.09,"n":477,"o":4.115,"t":"2026-10-16T15:00:00Z","v":69117,"vw":4.104632},{"c":4.08,"h":4.115,"l":4.07,"n":366,"o":4.1101,"t":"2026-10-16T15:15:00Z","v":49585,"vw":4.089068},{"c":4.05,"h":4.09,"l":4.045,"n":281,"o":4.08,"t":"2026-10-16T15:30:00Z","v":16372,"vw":4.073913},{"c":4.035,"h":4.055,"l":4.02,"n":233,"o":4.045,"t":"2026-10-16T15:45:00Z","v":17777,"vw":4.04291},{"c":4.04,"h":4.04,"l":4.025,"n":265,"o":4.032,"t":"2026-10-16T16:00:00Z","v":24643,"vw":4.031639},{"c":4.04,"h":4.055,"l":4.0348,"n":292,"o":4.04,"t":"2026-10-16T16:15:00Z","v":23445,"vw":4.041385},{"c":4.035,"h":4.04,"l":4.0334,"n":199,"o":4.035,"t":"2026-10-16T16:30:00Z","v":11619,"vw":4.034338},{"c":4.025,"h":4.035,"l":4.02,"n":243,"o":4.035,"t":"2026-10-16T16:45:00Z","v":17625,"vw":4.02941},{"c":4.005,"h":4.025,"l":4.005,"n":212,"o":4.025,"t":"2026-10-16T17:00:00Z","v":11219,"vw":4.013694},{"c":4.015,"h":4.02,"l":3.995,"n":299,"o":4.005,"t":"2026-10-16T17:15:00Z","v":38765,"vw":4.007435},{"c":4.025,"h":4.03,"l":4,"n":313,"o":4.015,"t":"2026-10-16T17:30:00Z","v":29417,"vw":4.010699},{"c":3.99,"h":4.0201,"l":3.9812,"n":232,"o":4.0201,"t":"2026-10-16T17:45:00Z","v":28741,"vw":4.008727},{"c":3.995,"h":3.995,"l":3.975,"n":251,"o":3.985,"t":"2026-10-16T18:00:00Z","v":19144,"vw":3.98798},{"c":3.995,"h":4,"l":3.985,"n":229,"o":4,"t":"2026-10-16T18:15:00Z","v":16500,"vw":3.992629},{"c":3.99,"h":3.995,"l":3.985,"n":242,"o":3.9901,"t":"2026-10-16T18:30:00Z","v":14420,"vw":3.98984},{"c":3.985,"h":3.99,"l":3.975,"n":333,"o":3.985,"t":"2026-10-16T18:45:00Z","v":26659,"vw":3.982701},{"c":4.035,"h":4.04,"l":3.985,"n":567,"o":3.985,"t":"2026-10-16T19:00:00Z","v":67668,"vw":4.006965},{"c":4.035,"h":4.04,"l":4.025,"n":434,"o":4.035,"t":"2026-10-16T19:15:00Z","v":37000,"vw":4.031085},{"c":4.025,"h":4.06,"l":4.025,"n":662,"o":4.04,"t":"2026-10-16T19:30:00Z","v":49264,"vw":4.039821},{"c":4.04,"h":4.045,"l":4.01,"n":1787,"o":4.025,"t":"2026-10-16T19:45:00Z","v":182541,"vw":4.035072},{"c":4.03,"h":4.03,"l":4.03,"n":21,"o":4.03,"t":"2026-10-16T20:00:00Z","v":165478,"vw":4.03},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-16T20:15:00Z","v":159,"vw":3.97},{"c":3.975,"h":4.075,"l":3.97,"n":172,"o":4.05,"t":"2026-10-19T13:30:00Z","v":24908,"vw":4.023347},{"c":3.96,"h":3.99,"l":3.96,"n":211,"o":3.97,"t":"2026-10-19T13:45:00Z","v":24867,"vw":3.979234},{"c":3.965,"h":3.965,"l":3.94,"n":281,"o":3.96,"t":"2026-10-19T14:00:00Z","v":41901,"vw":3.95206},{"c":3.995,"h":4.01,"l":3.965,"n":230,"o":3.965,"t":"2026-10-19T14:15:00Z","v":23252,"vw":3.995422},{"c":4.025,"h":4.025,"l":3.985,"n":486,"o":3.995,"t":"2026-10-19T14:30:00Z","v":246807,"vw":4.004333},{"c":4.045,"h":4.045,"l":4.015,"n":239,"o":4.025,"t":"2026-10-19T14:45:00Z","v":24059,"vw":4.027009},{"c":4.11,"h":4.11,"l":4.045,"n":634,"o":4.05,"t":"2026-10-19T15:00:00Z","v":106450,"vw":4.089524},{"c":4.175,"h":4.185,"l":4.105,"n":1113,"o":4.105,"t":"2026-10-19T15:15:00Z","v":204250,"vw":4.146288},{"c":4.185,"h":4.185,"l":4.175,"n":248,"o":4.175,"t":"2026-10-19T15:30:00Z","v":41019,"vw":4.181361},{"c":4.195,"h":4.2,"l":4.18,"n":231,"o":4.185,"t":"2026-10-19T15:45:00Z","v":35885,"vw":4.188126},{"c":4.16,"h":4.195,"l":4.155,"n":215,"o":4.195,"t":"2026-10-19T16:00:00Z","v":21538,"vw":4.18266},{"c":4.145,"h":4.155,"l":4.14,"n":386,"o":4.155,"t":"2026-10-19T16:15:00Z","v":47404,"vw":4.148069},{"c":4.165,"h":4.165,"l":4.145,"n":415,"o":4.145,"t":"2026-10-19T16:30:00Z","v":72608,"vw":4.153388},{"c":4.17,"h":4.17,"l":4.165,"n":322,"o":4.17,"t":"2026-10-19T16:45:00Z","v":55625,"vw":4.165266},{"c":4.165,"h":4.17,"l":4.16,"n":272,"o":4.17,"t":"2026-10-19T17:00:00Z","v":26922,"vw":4.165146},{"c":4.155,"h":4.17,"l":4.15,"n":374,"o":4.165,"t":"2026-10-19T17:15:00Z","v":69773,"vw":4.160179},{"c":4.145,"h":4.165,"l":4.145,"n":284,"o":4.16,"t":"2026-10-19T17:30:00Z","v":32402,"vw":4.160494},{"c":4.135,"h":4.15,"l":4.1305,"n":205,"o":4.14,"t":"2026-10-19T17:45:00Z","v":21018,"vw":4.139891},{"c":4.155,"h":4.16,"l":4.14,"n":163,"o":4.14,"t":"2026-10-19T18:00:00Z","v":18990,"vw":4.150324},{"c":4.155,"h":4.16,"l":4.15,"n":205,"o":4.16,"t":"2026-10-19T18:15:00Z","v":48657,"vw":4.15515},{"c":4.175,"h":4.175,"l":4.145,"n":294,"o":4.155,"t":"2026-10-19T18:30:00Z","v":70853,"vw":4.154128},{"c":4.175,"h":4.185,"l":4.175,"n":404,"o":4.18,"t":"2026-10-19T18:45:00Z","v":49400,"vw":4.182818},{"c":4.185,"h":4.195,"l":4.175,"n":358,"o":4.175,"t":"2026-10-19T19:00:00Z","v":53821,"vw":4.190118},{"c":4.195,"h":4.2,"l":4.175,"n":358,"o":4.185,"t":"2026-10-19T19:15:00Z","v":48059,"vw":4.182529},{"c":4.215,"h":4.22,"l":4.195,"n":294,"o":4.195,"t":"2026-10-19T19:30:00Z","v":35771,"vw":4.206717},{"c":4.21,"h":4.23,"l":4.2,"n":1745,"o":4.215,"t":"2026-10-19T19:45:00Z","v":233569,"vw":4.213586},{"c":4.2,"h":4.2,"l":4.2,"n":20,"o":4.2,"t":"2026-10-19T20:00:00Z","v":189867,"vw":4.2},{"c":4.18,"h":4.23,"l":4.17,"n":95,"o":4.17,"t":"2026-10-19T20:15:00Z","v":23009,"vw":4.184274},{"c":4.2,"h":4.21,"l":4.2,"n":42,"o":4.21,"t":"2026-10-19T20:30:00Z","v":6088,"vw":4.207939},{"c":4.23,"h":4.23,"l":4.22,"n":40,"o":4.23,"t":"2026-10-19T20:45:00Z","v":8058,"vw":4.22653},{"c":4.18,"h":4.21,"l":4.16,"n":54,"o":4.16,"t":"2026-10-20T08:00:00Z","v":45391,"vw":4.194679},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-20T09:00:00Z","v":681,"vw":4.18},{"c":4.15,"h":4.18,"l":4.1,"n":135,"o":4.18,"t":"2026-10-20T13:30:00Z","v":14789,"vw":4.157581},{"c":4.12,"h":4.14,"l":4.12,"n":196,"o":4.14,"t":"2026-10-20T13:45:00Z","v":14929,"vw":4.13378},{"c":4.115,"h":4.13,"l":4.105,"n":264,"o":4.12,"t":"2026-10-20T14:00:00Z","v":21338,"vw":4.119377},{"c":4.15,"h":4.16,"l":4.105,"n":281,"o":4.115,"t":"2026-10-20T14:15:00Z","v":19244,"vw":4.130048},{"c":4.15,"h":4.16,"l":4.125,"n":279,"o":4.16,"t":"2026-10-20T14:30:00Z","v":22109,"vw":4.142332},{"c":4.145,"h":4.155,"l":4.13,"n":169,"o":4.151,"t":"2026-10-20T14:45:00Z","v":23418,"vw":4.142345},{"c":4.105,"h":4.1499,"l":4.105,"n":180,"o":4.145,"t":"2026-10-20T15:00:00Z","v":11844,"vw":4.128812},{"c":4.155,"h":4.155,"l":4.1,"n":629,"o":4.105,"t":"2026-10-20T15:15:00Z","v":86527,"vw":4.135145},{"c":4.165,"h":4.17,"l":4.145,"n":384,"o":4.16,"t":"2026-10-20T15:30:00Z","v":61317,"vw":4.156608},{"c":4.165,"h":4.175,"l":4.16,"n":259,"o":4.165,"t":"2026-10-20T15:45:00Z","v":33083,"vw":4.171954},{"c":4.165,"h":4.175,"l":4.165,"n":195,"o":4.17,"t":"2026-10-20T16:00:00Z","v":18354,"vw":4.173026},{"c":4.16,"h":4.17,"l":4.145,"n":210,"o":4.17,"t":"2026-10-20T16:15:00Z","v":23785,"vw":4.157298},{"c":4.175,"h":4.175,"l":4.165,"n":173,"o":4.169,"t":"2026-10-20T16:30:00Z","v":23546,"vw":4.172423},{"c":4.175,"h":4.18,"l":4.17,"n":158,"o":4.18,"t":"2026-10-20T16:45:00Z","v":9326,"vw":4.175191},{"c":4.165,"h":4.18,"l":4.16,"n":190,"o":4.175,"t":"2026-10-20T17:00:00Z","v":20527,"vw":4.170618},{"c":4.18,"h":4.18,"l":4.165,"n":145,"o":4.165,"t":"2026-10-20T17:15:00Z","v":8871,"vw":4.173532},{"c":4.18,"h":4.18,"l":4.175,"n":254,"o":4.175,"t":"2026-10-20T17:30:00Z","v":8781,"vw":4.178171},{"c":4.185,"h":4.19,"l":4.175,"n":161,"o":4.175,"t":"2026-10-20T17:45:00Z","v":10348,"vw":4.183235},{"c":4.185,"h":4.19,"l":4.1829,"n":104,"o":4.19,"t":"2026-10-20T18:00:00Z","v":10699,"vw":4.185772},{"c":4.175,"h":4.19,"l":4.175,"n":174,"o":4.19,"t":"2026-10-20T18:15:00Z","v":18639,"vw":4.183321},{"c":4.165,"h":4.18,"l":4.165,"n":152,"o":4.18,"t":"2026-10-20T18:30:00Z","v":12633,"vw":4.17265},{"c":4.175,"h":4.18,"l":4.17,"n":141,"o":4.17,"t":"2026-10-20T18:45:00Z","v":16539,"vw":4.172461},{"c":4.185,"h":4.195,"l":4.175,"n":280,"o":4.18,"t":"2026-10-20T19:00:00Z","v":34150,"vw":4.187787},{"c":4.185,"h":4.195,"l":4.185,"n":274,"o":4.185,"t":"2026-10-20T19:15:00Z","v":38702,"vw":4.190946},{"c":4.185,"h":4.19,"l":4.175,"n":319,"o":4.185,"t":"2026-10-20T19:30:00Z","v":48345,"vw":4.181911},{"c":4.145,"h":4.1875,"l":4.14,"n":1492,"o":4.185,"t":"2026-10-20T19:45:00Z","v":200998,"vw":4.16644},{"c":4.14,"h":4.145,"l":4.14,"n":15,"o":4.14,"t":"2026-10-20T20:00:00Z","v":224988,"vw":4.140002},{"c":4.15,"h":4.15,"l":4.14,"n":11,"o":4.14,"t":"2026-10-21T08:00:00Z","v":967,"vw":4.14479},{"c":4.12,"h":4.1401,"l":4.1199,"n":24,"o":4.1199,"t":"2026-10-21T11:00:00Z","v":63016,"vw":4.130334},{"c":4.145,"h":4.19,"l":4.12,"n":187,"o":4.15,"t":"2026-10-21T13:30:00Z","v":22081,"vw":4.145208},{"c":4.175,"h":4.178,"l":4.14,"n":264,"o":4.145,"t":"2026-10-21T13:45:00Z","v":19010,"vw":4.151696},{"c":4.155,"h":4.185,"l":4.15,"n":311,"o":4.18,"t":"2026-10-21T14:00:00Z","v":20852,"vw":4.161923},{"c":4.145,"h":4.16,"l":4.125,"n":291,"o":4.1594,"t":"2026-10-21T14:15:00Z","v":22340,"vw":4.140138},{"c":4.145,"h":4.16,"l":4.145,"n":160,"o":4.145,"t":"2026-10-21T14:30:00Z","v":11726,"vw":4.150947},{"c":4.115,"h":4.155,"l":4.115,"n":190,"o":4.15,"t":"2026-10-21T14:45:00Z","v":16569,"vw":4.14019},{"c":4.115,"h":4.12,"l":4.115,"n":85,"o":4.115,"t":"2026-10-21T15:00:00Z","v":4389,"vw":4.115185},{"c":4.105,"h":4.1174,"l":4.09,"n":220,"o":4.1174,"t":"2026-10-21T15:15:00Z","v":20399,"vw":4.100909},{"c":4.155,"h":4.165,"l":4.105,"n":942,"o":4.11,"t":"2026-10-21T15:30:00Z","v":125695,"vw":4.142362},{"c":4.16,"h":4.165,"l":4.15,"n":361,"o":4.155,"t":"2026-10-21T15:45:00Z","v":28439,"vw":4.157909},{"c":4.155,"h":4.16,"l":4.135,"n":670,"o":4.1588,"t":"2026-10-21T16:00:00Z","v":97389,"vw":4.149637},{"c":4.15,"h":4.16,"l":4.145,"n":273,"o":4.155,"t":"2026-10-21T16:15:00Z","v":19436,"vw":4.153551},{"c":4.165,"h":4.18,"l":4.145,"n":602,"o":4.145,"t":"2026-10-21T16:30:00Z","v":83519,"vw":4.160888},{"c":4.17,"h":4.18,"l":4.165,"n":302,"o":4.165,"t":"2026-10-21T16:45:00Z","v":30208,"vw":4.171518},{"c":4.175,"h":4.175,"l":4.16,"n":320,"o":4.165,"t":"2026-10-21T17:00:00Z","v":30003,"vw":4.167768},{"c":4.18,"h":4.18,"l":4.175,"n":197,"o":4.18,"t":"2026-10-21T17:15:00Z","v":12930,"vw":4.177007},{"c":4.175,"h":4.18,"l":4.175,"n":212,"o":4.18,"t":"2026-10-21T17:30:00Z","v":9264,"vw":4.176198},{"c":4.175,"h":4.18,"l":4.175,"n":223,"o":4.175,"t":"2026-10-21T17:45:00Z","v":9786,"vw":4.175888},{"c":4.19,"h":4.19,"l":4.175,"n":227,"o":4.175,"t":"2026-10-21T18:00:00Z","v":17736,"vw":4.183819},{"c":4.19,"h":4.19,"l":4.175,"n":233,"o":4.185,"t":"2026-10-21T18:15:00Z","v":25769,"vw":4.182241},{"c":4.1813,"h":4.195,"l":4.1813,"n":232,"o":4.185,"t":"2026-10-21T18:30:00Z","v":17986,"vw":4.189007},{"c":4.17,"h":4.21,"l":4.17,"n":639,"o":4.19,"t":"2026-10-21T18:45:00Z","v":114836,"vw":4.187585},{"c":4.155,"h":4.17,"l":4.14,"n":388,"o":4.17,"t":"2026-10-21T19:00:00Z","v":76485,"vw":4.15451},{"c":4.18,"h":4.18,"l":4.16,"n":343,"o":4.16,"t":"2026-10-21T19:15:00Z","v":34092,"vw":4.171379},{"c":4.185,"h":4.19,"l":4.175,"n":381,"o":4.18,"t":"2026-10-21T19:30:00Z","v":41383,"vw":4.182473},{"c":4.205,"h":4.21,"l":4.165,"n":1610,"o":4.185,"t":"2026-10-21T19:45:00Z","v":198466,"vw":4.186764},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-21T20:00:00Z","v":176320,"vw":4.19},{"c":4.15,"h":4.15,"l":4.14,"n":4,"o":4.14,"t":"2026-10-21T20:45:00Z","v":5298,"vw":4.149441},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T12:45:00Z","v":300,"vw":4.1},{"c":4.095,"h":4.19,"l":4.09,"n":387,"o":4.14,"t":"2026-10-22T13:30:00Z","v":68418,"vw":4.13338},{"c":4.085,"h":4.125,"l":4.07,"n":312,"o":4.09,"t":"2026-10-22T13:45:00Z","v":53699,"vw":4.101391},{"c":4.015,"h":4.1,"l":4.01,"n":278,"o":4.09,"t":"2026-10-22T14:00:00Z","v":33915,"vw":4.046662},{"c":4.015,"h":4.025,"l":4.01,"n":252,"o":4.015,"t":"2026-10-22T14:15:00Z","v":30309,"vw":4.019538},{"c":4.015,"h":4.035,"l":4.005,"n":203,"o":4.01,"t":"2026-10-22T14:30:00Z","v":25019,"vw":4.016731},{"c":4,"h":4.015,"l":3.99,"n":158,"o":4.01,"t":"2026-10-22T14:45:00Z","v":20643,"vw":3.999231},{"c":3.975,"h":4,"l":3.975,"n":223,"o":3.995,"t":"2026-10-22T15:00:00Z","v":23626,"vw":3.990993},{"c":3.995,"h":4.005,"l":3.975,"n":262,"o":3.975,"t":"2026-10-22T15:15:00Z","v":29166,"vw":3.99305},{"c":3.995,"h":4.005,"l":3.985,"n":248,"o":3.995,"t":"2026-10-22T15:30:00Z","v":22433,"vw":3.997116},{"c":4.02,"h":4.045,"l":3.995,"n":497,"o":3.995,"t":"2026-10-22T15:45:00Z","v":65192,"vw":4.025914},{"c":4.02,"h":4.0374,"l":4.015,"n":243,"o":4.03,"t":"2026-10-22T16:00:00Z","v":21208,"vw":4.026359},{"c":4.0212,"h":4.03,"l":4.02,"n":121,"o":4.025,"t":"2026-10-22T16:15:00Z","v":10697,"vw":4.025406},{"c":4.025,"h":4.055,"l":4.01,"n":290,"o":4.02,"t":"2026-10-22T16:30:00Z","v":35316,"vw":4.03389},{"c":4.03,"h":4.035,"l":4.02,"n":82,"o":4.025,"t":"2026-10-22T16:45:00Z","v":5923,"vw":4.030071},{"c":4.045,"h":4.045,"l":4.03,"n":186,"o":4.035,"t":"2026-10-22T17:00:00Z","v":22671,"vw":4.03865},{"c":4.035,"h":4.055,"l":4.03,"n":140,"o":4.05,"t":"2026-10-22T17:15:00Z","v":12845,"vw":4.043832},{"c":4.02,"h":4.035,"l":4.015,"n":202,"o":4.035,"t":"2026-10-22T17:30:00Z","v":15778,"vw":4.024681},{"c":4.015,"h":4.015,"l":4.01,"n":153,"o":4.015,"t":"2026-10-22T17:45:00Z","v":9947,"vw":4.012024},{"c":4.015,"h":4.015,"l":3.995,"n":192,"o":4.01,"t":"2026-10-22T18:00:00Z","v":18020,"vw":4.00535},{"c":4.03,"h":4.035,"l":4.005,"n":287,"o":4.01,"t":"2026-10-22T18:15:00Z","v":31838,"vw":4.024868},{"c":4.075,"h":4.08,"l":4.025,"n":1544,"o":4.025,"t":"2026-10-22T18:30:00Z","v":268060,"vw":4.063391},{"c":4.07,"h":4.085,"l":4.07,"n":187,"o":4.075,"t":"2026-10-22T18:45:00Z","v":25991,"vw":4.077442},{"c":4.055,"h":4.075,"l":4.035,"n":384,"o":4.075,"t":"2026-10-22T19:00:00Z","v":49731,"vw":4.051241},{"c":4.06,"h":4.06,"l":4.055,"n":154,"o":4.055,"t":"2026-10-22T19:15:00Z","v":12838,"vw":4.055067},{"c":4.025,"h":4.055,"l":4.025,"n":264,"o":4.055,"t":"2026-10-22T19:30:00Z","v":28944,"vw":4.036636},{"c":4.04,"h":4.055,"l":4.025,"n":1060,"o":4.025,"t":"2026-10-22T19:45:00Z","v":159535,"vw":4.039924},{"c":4.03,"h":4.03,"l":4.03,"n":19,"o":4.03,"t":"2026-10-22T20:00:00Z","v":170041,"vw":4.03},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-10-23T08:30:00Z","v":224,"vw":4.01},{"c":3.965,"h":4.03,"l":3.925,"n":219,"o":4,"t":"2026-10-23T13:30:00Z","v":32448,"vw":3.963164},{"c":3.97,"h":3.985,"l":3.955,"n":190,"o":3.965,"t":"2026-10-23T13:45:00Z","v":23931,"vw":3.970458},{"c":3.99,"h":4.015,"l":3.97,"n":257,"o":3.98,"t":"2026-10-23T14:00:00Z","v":45099,"vw":3.990642},{"c":3.955,"h":3.99,"l":3.945,"n":270,"o":3.99,"t":"2026-10-23T14:15:00Z","v":49494,"vw":3.96176},{"c":4.015,"h":4.025,"l":3.955,"n":430,"o":3.955,"t":"2026-10-23T14:30:00Z","v":70190,"vw":3.99165},{"c":4.045,"h":4.05,"l":4.01,"n":286,"o":4.01,"t":"2026-10-23T14:45:00Z","v":41958,"vw":4.028856},{"c":4.035,"h":4.05,"l":4.03,"n":204,"o":4.045,"t":"2026-10-23T15:00:00Z","v":34971,"vw":4.041876},{"c":4.035,"h":4.055,"l":4.035,"n":164,"o":4.04,"t":"2026-10-23T15:15:00Z","v":22854,"vw":4.046585},{"c":4.035,"h":4.06,"l":4.035,"n":252,"o":4.0388,"t":"2026-10-23T15:30:00Z","v":42985,"vw":4.045646},{"c":4.05,"h":4.06,"l":4.04,"n":108,"o":4.04,"t":"2026-10-23T15:45:00Z","v":15784,"vw":4.047281},{"c":4.07,"h":4.07,"l":4.055,"n":201,"o":4.055,"t":"2026-10-23T16:00:00Z","v":29426,"vw":4.057034},{"c":4.065,"h":4.08,"l":4.065,"n":158,"o":4.065,"t":"2026-10-23T16:15:00Z","v":19778,"vw":4.070764},{"c":4.085,"h":4.095,"l":4.065,"n":265,"o":4.065,"t":"2026-10-23T16:30:00Z","v":52993,"vw":4.078813}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.49037494325429715,"strike":7.229995460343773,"iv":2.6281578899519773,"gamma":0.12666263168975583,"theta":-0.019645522649365307,"vega":0.004198559546038865,"rho":0.000721424719575081,"breakevenPct":88.99315553483648},{"delta":0.4,"premium":0.475,"strike":5.759448559187372,"iv":2.04291243633008,"gamma":0.17735257978786506,"theta":-0.015756586188033196,"vega":0.004314702363051436,"rho":0.0008892294948816489,"breakevenPct":52.61807978426858},{"delta":0.45,"premium":0.475,"strike":5.293823938553954,"iv":1.7536905965300673,"gamma":0.22588343644191514,"theta":-0.013619367422480141,"vega":0.00434128158300283,"rho":0.0010452268932126824,"breakevenPct":41.219680258358736},{"delta":0.5,"premium":0.475,"strike":4.828199317920538,"iv":1.4644687567300547,"gamma":0.2744142930959652,"theta":-0.01148214865692709,"vega":0.004367860802954223,"rho":0.001201224291543716,"breakevenPct":29.821280732448884},{"delta":0.55,"premium":0.475,"strike":4.362574697287119,"iv":1.1752469169300417,"gamma":0.3229451497500153,"theta":-0.009344929891374035,"vega":0.004394440022905617,"rho":0.0013572216898747496,"breakevenPct":18.422881206539017},{"delta":0.6,"premium":0.5538345424769225,"strike":3.9124060639145304,"iv":1.0350757430423032,"gamma":0.3506815630616077,"theta":-0.007622594380579358,"vega":0.004310056215812266,"rho":0.0014531106635203034,"breakevenPct":9.3326953828997},{"delta":0.65,"premium":0.9100434821990004,"strike":3.5166183531122215,"iv":1.4193299963523978,"gamma":0.30525403063391776,"theta":-0.007359999601449332,"vega":0.003835255951972896,"rho":0.0013375119118280558,"breakevenPct":8.363814817900169},{"delta":0.7,"premium":1.2662524219210776,"strike":3.1208306423099135,"iv":1.8035842496624916,"gamma":0.25982649820622794,"theta":-0.007097404822319307,"vega":0.0033604556881335268,"rho":0.0012219131601358085,"breakevenPct":7.39493425290064},{"delta":0.75,"premium":1.6224613616431554,"strike":2.725042931507605,"iv":2.1878385029725864,"gamma":0.21439896577853806,"theta":-0.006834810043189281,"vega":0.0028856554242941562,"rho":0.0011063144084435608,"breakevenPct":6.426053687901108},{"delta":0.8,"premium":1.9786703013652334,"strike":2.329255220705296,"iv":2.5720927562826805,"gamma":0.16897143335084816,"theta":-0.0065722152640592555,"vega":0.002410855160454786,"rho":0.0009907156567513131,"breakevenPct":5.457173122901577},{"delta":0.85,"premium":2.3348792410873105,"strike":1.9334675099029885,"iv":2.9563470095927746,"gamma":0.12354390092315837,"theta":-0.006309620484929231,"vega":0.0019360548966154169,"rho":0.0008751169050590657,"breakevenPct":4.4882925579020485},{"delta":0.9,"premium":2.6910881808093885,"strike":1.5376797991006796,"iv":3.3406012629028696,"gamma":0.07811636849546844,"theta":-0.006047025705799205,"vega":0.0014612546327760463,"rho":0.0007595181533668179,"breakevenPct":3.5194119929025165}],"put":[{"delta":0.25,"premium":0.5614544313131811,"strike":3.203422191325132,"iv":2.3300442296365587,"gamma":0.11675737321520069,"theta":-0.013724845885973003,"vega":0.0033990450499694538,"rho":-0.001229961647318655,"breakevenPct":35.32514663373437},{"delta":0.3,"premium":0.6740053700936673,"strike":3.4682479296321587,"iv":2.2232423089943776,"gamma":0.13110622739928077,"theta":-0.013500074971177453,"vega":0.0035465914753866922,"rho":-0.001475430726367118,"breakevenPct":31.597489362582834},{"delta":0.35,"premium":0.7865563088741536,"strike":3.733073667939185,"iv":2.116440388352196,"gamma":0.14545508158336085,"theta":-0.013275304056381906,"vega":0.0036941379008039307,"rho":-0.0017208998054155807,"breakevenPct":27.8698320914313},{"delta":0.4,"premium":0.89910724765464,"strike":3.997899406246212,"iv":2.0096384677100145,"gamma":0.15980393576744095,"theta":-0.013050533141586357,"vega":0.0038416843262211696,"rho":-0.001966368884464044,"breakevenPct":24.142174820279763},{"delta":0.45,"premium":1.0116581864351262,"strike":4.262725144553238,"iv":1.902836547067833,"gamma":0.17415278995152106,"theta":-0.012825762226790808,"vega":0.003989230751638408,"rho":-0.002211837963512507,"breakevenPct":20.414517549128224},{"delta":0.5,"premium":1.1242091252156126,"strike":4.527550882860265,"iv":1.7960346264256515,"gamma":0.18850164413560114,"theta":-0.012600991311995258,"vega":0.0041367771770556465,"rho":-0.00245730704256097,"breakevenPct":16.686860277976688},{"delta":0.55,"premium":1.236760063996099,"strike":4.792376621167292,"iv":1.68923270578347,"gamma":0.20285049831968127,"theta":-0.012376220397199711,"vega":0.004284323602472885,"rho":-0.002702776121609433,"breakevenPct":12.959203006825149},{"delta":0.6,"premium":1.3546100731112918,"strike":5.0438667749796915,"iv":1.5879357432981316,"gamma":0.212678716490658,"theta":-0.011906092607636068,"vega":0.004329813160032494,"rho":-0.0029521693078244826,"breakevenPct":9.687718436514086},{"delta":0.65,"premium":1.4916937449228271,"strike":5.246953696181966,"iv":1.5066197400487407,"gamma":0.2060987002437043,"theta":-0.010545410235580827,"vega":0.004004874086108855,"rho":-0.003215805549681218,"breakevenPct":8.07197181740174},{"delta":0.7,"premium":1.6287774167343623,"strike":5.45004061738424,"iv":1.4253037367993502,"gamma":0.19951868399675063,"theta":-0.00918472786352559,"vega":0.0036799350121852156,"rho":-0.003479441791537953,"breakevenPct":6.456225198289399},{"delta":0.75,"premium":1.7658610885458976,"strike":5.653127538586515,"iv":1.3439877335499593,"gamma":0.19293866774979693,"theta":-0.007824045491470349,"vega":0.003354995938261576,"rho":-0.003743078033394689,"breakevenPct":4.840478579177053},{"delta":0.8,"premium":1.9029447603574332,"strike":5.85621445978879,"iv":1.2626717303005686,"gamma":0.18635865150284323,"theta":-0.006463363119415109,"vega":0.0030300568643379364,"rho":-0.004006714275251425,"breakevenPct":3.224731960064708},{"delta":0.85,"premium":2.981102193688057,"strike":6.981102193688057,"iv":1.48758073556886,"gamma":0.14521271393059917,"theta":-0.006163341039968767,"vega":0.0026343554129583066,"rho":-0.005000093293040363,"breakevenPct":2.0807833537331692}]},"raw":{"call":[{"delta":0.35,"premium":0.49037494325429715,"strike":7.229995460343773,"iv":2.6281578899519773,"gamma":0.12666263168975583,"theta":-0.019645522649365307,"vega":0.004198559546038865,"rho":0.000721424719575081,"breakevenPct":88.99315553483648},{"delta":0.4,"premium":0.475,"strike":5.759448559187372,"iv":2.04291243633008,"gamma":0.17735257978786506,"theta":-0.015756586188033196,"vega":0.004314702363051436,"rho":0.0008892294948816489,"breakevenPct":52.61807978426858},{"delta":0.45,"premium":0.475,"strike":5.293823938553954,"iv":1.7536905965300673,"gamma":0.22588343644191514,"theta":-0.013619367422480141,"vega":0.00434128158300283,"rho":0.0010452268932126824,"breakevenPct":41.219680258358736},{"delta":0.5,"premium":0.475,"strike":4.828199317920538,"iv":1.4644687567300547,"gamma":0.2744142930959652,"theta":-0.01148214865692709,"vega":0.004367860802954223,"rho":0.001201224291543716,"breakevenPct":29.821280732448884},{"delta":0.55,"premium":0.475,"strike":4.362574697287119,"iv":1.1752469169300417,"gamma":0.3229451497500153,"theta":-0.009344929891374035,"vega":0.004394440022905617,"rho":0.0013572216898747496,"breakevenPct":18.422881206539017},{"delta":0.6,"premium":0.5538345424769225,"strike":3.9124060639145304,"iv":1.0350757430423032,"gamma":0.3506815630616077,"theta":-0.007622594380579358,"vega":0.004310056215812266,"rho":0.0014531106635203034,"breakevenPct":9.3326953828997},{"delta":0.65,"premium":0.9100434821990004,"strike":3.5166183531122215,"iv":1.4193299963523978,"gamma":0.30525403063391776,"theta":-0.007359999601449332,"vega":0.003835255951972896,"rho":0.0013375119118280558,"breakevenPct":8.363814817900169},{"delta":0.7,"premium":1.2662524219210776,"strike":3.1208306423099135,"iv":1.8035842496624916,"gamma":0.25982649820622794,"theta":-0.007097404822319307,"vega":0.0033604556881335268,"rho":0.0012219131601358085,"breakevenPct":7.39493425290064},{"delta":0.75,"premium":1.6224613616431554,"strike":2.725042931507605,"iv":2.1878385029725864,"gamma":0.21439896577853806,"theta":-0.006834810043189281,"vega":0.0028856554242941562,"rho":0.0011063144084435608,"breakevenPct":6.426053687901108},{"delta":0.8,"premium":1.9786703013652334,"strike":2.329255220705296,"iv":2.5720927562826805,"gamma":0.16897143335084816,"theta":-0.0065722152640592555,"vega":0.002410855160454786,"rho":0.0009907156567513131,"breakevenPct":5.457173122901577},{"delta":0.85,"premium":2.3348792410873105,"strike":1.9334675099029885,"iv":2.9563470095927746,"gamma":0.12354390092315837,"theta":-0.006309620484929231,"vega":0.0019360548966154169,"rho":0.0008751169050590657,"breakevenPct":4.4882925579020485},{"delta":0.9,"premium":2.6910881808093885,"strike":1.5376797991006796,"iv":3.3406012629028696,"gamma":0.07811636849546844,"theta":-0.006047025705799205,"vega":0.0014612546327760463,"rho":0.0007595181533668179,"breakevenPct":3.5194119929025165}],"put":[{"delta":0.25,"premium":0.5614544313131811,"strike":3.203422191325132,"iv":2.3300442296365587,"gamma":0.11675737321520069,"theta":-0.013724845885973003,"vega":0.0033990450499694538,"rho":-0.001229961647318655,"breakevenPct":35.32514663373437},{"delta":0.3,"premium":0.6740053700936673,"strike":3.4682479296321587,"iv":2.2232423089943776,"gamma":0.13110622739928077,"theta":-0.013500074971177453,"vega":0.0035465914753866922,"rho":-0.001475430726367118,"breakevenPct":31.597489362582834},{"delta":0.35,"premium":0.7865563088741536,"strike":3.733073667939185,"iv":2.116440388352196,"gamma":0.14545508158336085,"theta":-0.013275304056381906,"vega":0.0036941379008039307,"rho":-0.0017208998054155807,"breakevenPct":27.8698320914313},{"delta":0.4,"premium":0.89910724765464,"strike":3.997899406246212,"iv":2.0096384677100145,"gamma":0.15980393576744095,"theta":-0.013050533141586357,"vega":0.0038416843262211696,"rho":-0.001966368884464044,"breakevenPct":24.142174820279763},{"delta":0.45,"premium":1.0116581864351262,"strike":4.262725144553238,"iv":1.902836547067833,"gamma":0.17415278995152106,"theta":-0.012825762226790808,"vega":0.003989230751638408,"rho":-0.002211837963512507,"breakevenPct":20.414517549128224},{"delta":0.5,"premium":1.1242091252156126,"strike":4.527550882860265,"iv":1.7960346264256515,"gamma":0.18850164413560114,"theta":-0.012600991311995258,"vega":0.0041367771770556465,"rho":-0.00245730704256097,"breakevenPct":16.686860277976688},{"delta":0.55,"premium":1.236760063996099,"strike":4.792376621167292,"iv":1.68923270578347,"gamma":0.20285049831968127,"theta":-0.012376220397199711,"vega":0.004284323602472885,"rho":-0.002702776121609433,"breakevenPct":12.959203006825149},{"delta":0.6,"premium":1.3546100731112918,"strike":5.0438667749796915,"iv":1.5879357432981316,"gamma":0.212678716490658,"theta":-0.011906092607636068,"vega":0.004329813160032494,"rho":-0.0029521693078244826,"breakevenPct":9.687718436514086},{"delta":0.65,"premium":1.4916937449228271,"strike":5.246953696181966,"iv":1.5066197400487407,"gamma":0.2060987002437043,"theta":-0.010545410235580827,"vega":0.004004874086108855,"rho":-0.003215805549681218,"breakevenPct":8.07197181740174},{"delta":0.7,"premium":1.6287774167343623,"strike":5.45004061738424,"iv":1.4253037367993502,"gamma":0.19951868399675063,"theta":-0.00918472786352559,"vega":0.0036799350121852156,"rho":-0.003479441791537953,"breakevenPct":6.456225198289399},{"delta":0.75,"premium":1.7658610885458976,"strike":5.653127538586515,"iv":1.3439877335499593,"gamma":0.19293866774979693,"theta":-0.007824045491470349,"vega":0.003354995938261576,"rho":-0.003743078033394689,"breakevenPct":4.840478579177053},{"delta":0.8,"premium":1.9029447603574332,"strike":5.85621445978879,"iv":1.2626717303005686,"gamma":0.18635865150284323,"theta":-0.006463363119415109,"vega":0.0030300568643379364,"rho":-0.004006714275251425,"breakevenPct":3.224731960064708},{"delta":0.85,"premium":2.981102193688057,"strike":6.981102193688057,"iv":1.48758073556886,"gamma":0.14521271393059917,"theta":-0.006163341039968767,"vega":0.0026343554129583066,"rho":-0.005000093293040363,"breakevenPct":2.0807833537331692}]}},"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"}}