{"symbol":"MBI","url":"https://intraalpha.com/companies/MBI","capturedAt":"2026-10-23T02:00:56.326Z","state":"ready","quote":{"symbol":"MBI","last_price":4.42,"prev_close":4.41,"regular_close":4.42,"change":0.01,"change_pct":0.2268,"regular_change":0.01,"regular_change_pct":0.2268,"extended_change":0,"extended_change_pct":0,"bid":1.75,"ask":4.72,"bid_size":100,"ask_size":100,"volume":191572,"vwap":4.439383,"open":4.43,"high":4.5,"low":4.4099,"close":4.42,"trade_count":3240,"last_trade_at":"2026-10-22T23:00:00.002693634Z","last_quote_at":"2026-10-23T00:00:00.280361747Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MBI","fetched_at":"2026-10-23T02:00:55.835693+00:00","name":"MBIA Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"MBIA Inc. provides financial insurance services to the public financial markets. The company is headquartered in Purchase, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":224983000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.71,"book_value":-45.59,"dividend_per_share":null,"dividend_yield":null,"eps":-2.84,"revenue_ttm":88000000,"gross_profit_ttm":114000000,"profit_margin":-1.648,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0125,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.25,"analyst_target_price":7,"analyst_number":1,"beta":1.455,"fifty_two_week_high":7.87,"fifty_two_week_low":4.19,"fifty_day_ma":4.615,"two_hundred_day_ma":5.75,"shares_outstanding":51016000,"forward_pe":86.96,"price_to_sales":2.557,"price_to_book":3.525,"ev_to_revenue":37.28,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:55.835693+00:00"},"optionObservedAt":"2026-10-22T19:49:50.369Z","bars":[{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-16T13:30:00Z","v":5065,"vw":4.4},{"c":4.4068,"h":4.4068,"l":4.4,"n":8,"o":4.4,"t":"2026-10-16T13:35:00Z","v":647,"vw":4.402922},{"c":4.4,"h":4.4,"l":4.38,"n":5,"o":4.38,"t":"2026-10-16T13:40:00Z","v":503,"vw":4.395935},{"c":4.41,"h":4.41,"l":4.395,"n":33,"o":4.4,"t":"2026-10-16T13:50:00Z","v":4285,"vw":4.403862},{"c":4.42,"h":4.42,"l":4.42,"n":31,"o":4.42,"t":"2026-10-16T13:55:00Z","v":1435,"vw":4.42},{"c":4.4199,"h":4.4199,"l":4.415,"n":16,"o":4.415,"t":"2026-10-16T14:00:00Z","v":1505,"vw":4.417191},{"c":4.405,"h":4.4101,"l":4.405,"n":15,"o":4.4101,"t":"2026-10-16T14:05:00Z","v":1664,"vw":4.408813},{"c":4.4,"h":4.405,"l":4.4,"n":20,"o":4.4,"t":"2026-10-16T14:10:00Z","v":1511,"vw":4.402356},{"c":4.4,"h":4.405,"l":4.4,"n":26,"o":4.4,"t":"2026-10-16T14:20:00Z","v":1493,"vw":4.400472},{"c":4.395,"h":4.395,"l":4.3912,"n":8,"o":4.3912,"t":"2026-10-16T14:30:00Z","v":434,"vw":4.39272},{"c":4.39,"h":4.39,"l":4.39,"n":8,"o":4.39,"t":"2026-10-16T14:40:00Z","v":330,"vw":4.39},{"c":4.39,"h":4.395,"l":4.39,"n":27,"o":4.39,"t":"2026-10-16T14:45:00Z","v":1655,"vw":4.390522},{"c":4.395,"h":4.395,"l":4.395,"n":6,"o":4.395,"t":"2026-10-16T14:55:00Z","v":255,"vw":4.395},{"c":4.405,"h":4.405,"l":4.39,"n":42,"o":4.4,"t":"2026-10-16T15:00:00Z","v":2657,"vw":4.399207},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-16T15:05:00Z","v":202,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":11,"o":4.405,"t":"2026-10-16T15:10:00Z","v":760,"vw":4.405},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-16T15:15:00Z","v":700,"vw":4.41},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-16T15:20:00Z","v":718,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":10,"o":4.405,"t":"2026-10-16T15:25:00Z","v":692,"vw":4.405},{"c":4.4088,"h":4.4088,"l":4.405,"n":11,"o":4.405,"t":"2026-10-16T15:30:00Z","v":721,"vw":4.406538},{"c":4.405,"h":4.405,"l":4.405,"n":5,"o":4.405,"t":"2026-10-16T15:35:00Z","v":325,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":1,"o":4.405,"t":"2026-10-16T15:40:00Z","v":100,"vw":4.405},{"c":4.4,"h":4.4,"l":4.4,"n":24,"o":4.4,"t":"2026-10-16T15:45:00Z","v":1591,"vw":4.4},{"c":4.405,"h":4.405,"l":4.4,"n":54,"o":4.4,"t":"2026-10-16T15:50:00Z","v":4074,"vw":4.400562},{"c":4.395,"h":4.405,"l":4.3901,"n":15,"o":4.405,"t":"2026-10-16T15:55:00Z","v":4417,"vw":4.393122},{"c":4.395,"h":4.395,"l":4.395,"n":4,"o":4.395,"t":"2026-10-16T16:00:00Z","v":420,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":5,"o":4.395,"t":"2026-10-16T16:05:00Z","v":412,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":10,"o":4.395,"t":"2026-10-16T16:15:00Z","v":687,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-16T16:20:00Z","v":100,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":6,"o":4.395,"t":"2026-10-16T16:25:00Z","v":258,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":3,"o":4.395,"t":"2026-10-16T16:30:00Z","v":194,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":9,"o":4.395,"t":"2026-10-16T16:35:00Z","v":616,"vw":4.39375},{"c":4.385,"h":4.4,"l":4.385,"n":148,"o":4.395,"t":"2026-10-16T16:45:00Z","v":13898,"vw":4.394543},{"c":4.375,"h":4.385,"l":4.375,"n":41,"o":4.385,"t":"2026-10-16T16:50:00Z","v":4772,"vw":4.378645},{"c":4.3849,"h":4.3849,"l":4.38,"n":23,"o":4.38,"t":"2026-10-16T16:55:00Z","v":1101,"vw":4.382178},{"c":4.38,"h":4.38,"l":4.375,"n":8,"o":4.375,"t":"2026-10-16T17:10:00Z","v":314,"vw":4.3775},{"c":4.375,"h":4.38,"l":4.375,"n":8,"o":4.375,"t":"2026-10-16T17:20:00Z","v":612,"vw":4.375833},{"c":4.385,"h":4.385,"l":4.375,"n":32,"o":4.375,"t":"2026-10-16T17:25:00Z","v":3336,"vw":4.377616},{"c":4.385,"h":4.385,"l":4.385,"n":2,"o":4.385,"t":"2026-10-16T17:30:00Z","v":200,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":7,"o":4.385,"t":"2026-10-16T17:35:00Z","v":521,"vw":4.385},{"c":4.385,"h":4.39,"l":4.38,"n":13,"o":4.385,"t":"2026-10-16T17:40:00Z","v":1632,"vw":4.382653},{"c":4.375,"h":4.38,"l":4.375,"n":32,"o":4.38,"t":"2026-10-16T17:50:00Z","v":3265,"vw":4.378527},{"c":4.365,"h":4.37,"l":4.365,"n":32,"o":4.37,"t":"2026-10-16T17:55:00Z","v":2470,"vw":4.369462},{"c":4.365,"h":4.37,"l":4.365,"n":7,"o":4.365,"t":"2026-10-16T18:00:00Z","v":1347,"vw":4.367648},{"c":4.365,"h":4.365,"l":4.365,"n":9,"o":4.365,"t":"2026-10-16T18:05:00Z","v":618,"vw":4.365},{"c":4.365,"h":4.37,"l":4.365,"n":4,"o":4.37,"t":"2026-10-16T18:10:00Z","v":417,"vw":4.367006},{"c":4.365,"h":4.365,"l":4.36,"n":6,"o":4.365,"t":"2026-10-16T18:15:00Z","v":411,"vw":4.363333},{"c":4.375,"h":4.375,"l":4.365,"n":71,"o":4.365,"t":"2026-10-16T18:20:00Z","v":6981,"vw":4.369097},{"c":4.365,"h":4.37,"l":4.365,"n":16,"o":4.37,"t":"2026-10-16T18:25:00Z","v":1339,"vw":4.368922},{"c":4.37,"h":4.37,"l":4.365,"n":25,"o":4.365,"t":"2026-10-16T18:30:00Z","v":2870,"vw":4.369391},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-16T18:35:00Z","v":314,"vw":4.37},{"c":4.38,"h":4.38,"l":4.37,"n":11,"o":4.375,"t":"2026-10-16T18:40:00Z","v":1196,"vw":4.371986},{"c":4.3857,"h":4.3857,"l":4.38,"n":30,"o":4.38,"t":"2026-10-16T18:45:00Z","v":3174,"vw":4.382943},{"c":4.385,"h":4.385,"l":4.385,"n":9,"o":4.385,"t":"2026-10-16T18:50:00Z","v":392,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":9,"o":4.385,"t":"2026-10-16T18:55:00Z","v":655,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":5,"o":4.385,"t":"2026-10-16T19:00:00Z","v":319,"vw":4.385},{"c":4.385,"h":4.385,"l":4.385,"n":11,"o":4.385,"t":"2026-10-16T19:05:00Z","v":763,"vw":4.385},{"c":4.385,"h":4.39,"l":4.385,"n":31,"o":4.385,"t":"2026-10-16T19:10:00Z","v":1897,"vw":4.385357},{"c":4.385,"h":4.385,"l":4.38,"n":31,"o":4.385,"t":"2026-10-16T19:15:00Z","v":2201,"vw":4.38202},{"c":4.375,"h":4.385,"l":4.375,"n":48,"o":4.385,"t":"2026-10-16T19:25:00Z","v":3349,"vw":4.381266},{"c":4.375,"h":4.38,"l":4.375,"n":18,"o":4.375,"t":"2026-10-16T19:30:00Z","v":677,"vw":4.377348},{"c":4.375,"h":4.375,"l":4.375,"n":8,"o":4.375,"t":"2026-10-16T19:35:00Z","v":285,"vw":4.375},{"c":4.36,"h":4.375,"l":4.36,"n":73,"o":4.375,"t":"2026-10-16T19:40:00Z","v":5140,"vw":4.369744},{"c":4.365,"h":4.37,"l":4.36,"n":74,"o":4.37,"t":"2026-10-16T19:45:00Z","v":6195,"vw":4.365769},{"c":4.38,"h":4.38,"l":4.365,"n":53,"o":4.365,"t":"2026-10-16T19:50:00Z","v":5271,"vw":4.371438},{"c":4.41,"h":4.41,"l":4.375,"n":340,"o":4.375,"t":"2026-10-16T19:55:00Z","v":27351,"vw":4.392956},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-16T20:00:00Z","v":34416,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-19T13:30:00Z","v":234,"vw":4.38},{"c":4.41,"h":4.41,"l":4.409,"n":7,"o":4.409,"t":"2026-10-19T13:45:00Z","v":1759,"vw":4.409266},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-19T13:50:00Z","v":155,"vw":4.41},{"c":4.42,"h":4.42,"l":4.41,"n":7,"o":4.41,"t":"2026-10-19T13:55:00Z","v":361,"vw":4.416667},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-19T14:00:00Z","v":136,"vw":4.4},{"c":4.39,"h":4.395,"l":4.39,"n":15,"o":4.395,"t":"2026-10-19T14:10:00Z","v":653,"vw":4.391},{"c":4.39,"h":4.39,"l":4.38,"n":22,"o":4.385,"t":"2026-10-19T14:15:00Z","v":2904,"vw":4.385199},{"c":4.41,"h":4.41,"l":4.3899,"n":80,"o":4.39,"t":"2026-10-19T14:20:00Z","v":4074,"vw":4.398647},{"c":4.415,"h":4.415,"l":4.4144,"n":8,"o":4.4144,"t":"2026-10-19T14:25:00Z","v":718,"vw":4.414664},{"c":4.42,"h":4.42,"l":4.415,"n":17,"o":4.415,"t":"2026-10-19T14:30:00Z","v":448,"vw":4.418333},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-19T14:35:00Z","v":227,"vw":4.42},{"c":4.41,"h":4.415,"l":4.41,"n":22,"o":4.415,"t":"2026-10-19T14:40:00Z","v":680,"vw":4.411667},{"c":4.41,"h":4.41,"l":4.41,"n":19,"o":4.41,"t":"2026-10-19T14:45:00Z","v":429,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":18,"o":4.42,"t":"2026-10-19T14:55:00Z","v":642,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-19T15:00:00Z","v":114,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":15,"o":4.43,"t":"2026-10-19T15:05:00Z","v":601,"vw":4.43},{"c":4.4401,"h":4.445,"l":4.435,"n":27,"o":4.435,"t":"2026-10-19T15:10:00Z","v":3502,"vw":4.441016},{"c":4.455,"h":4.455,"l":4.4445,"n":36,"o":4.45,"t":"2026-10-19T15:15:00Z","v":2310,"vw":4.4475},{"c":4.46,"h":4.46,"l":4.455,"n":11,"o":4.46,"t":"2026-10-19T15:20:00Z","v":474,"vw":4.45875},{"c":4.455,"h":4.46,"l":4.455,"n":21,"o":4.46,"t":"2026-10-19T15:25:00Z","v":449,"vw":4.458333},{"c":4.435,"h":4.46,"l":4.435,"n":40,"o":4.46,"t":"2026-10-19T15:30:00Z","v":3092,"vw":4.448166},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-19T15:35:00Z","v":130,"vw":4.44},{"c":4.435,"h":4.435,"l":4.435,"n":7,"o":4.435,"t":"2026-10-19T15:45:00Z","v":1109,"vw":4.435},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-19T15:50:00Z","v":200,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-19T15:55:00Z","v":103,"vw":4.44},{"c":4.435,"h":4.44,"l":4.43,"n":35,"o":4.44,"t":"2026-10-19T16:00:00Z","v":1378,"vw":4.431667},{"c":4.435,"h":4.44,"l":4.435,"n":11,"o":4.44,"t":"2026-10-19T16:05:00Z","v":560,"vw":4.436},{"c":4.425,"h":4.435,"l":4.425,"n":41,"o":4.435,"t":"2026-10-19T16:10:00Z","v":2380,"vw":4.43},{"c":4.425,"h":4.425,"l":4.425,"n":37,"o":4.425,"t":"2026-10-19T16:15:00Z","v":1690,"vw":4.425},{"c":4.43,"h":4.43,"l":4.425,"n":14,"o":4.425,"t":"2026-10-19T16:20:00Z","v":499,"vw":4.426046},{"c":4.43,"h":4.43,"l":4.425,"n":27,"o":4.425,"t":"2026-10-19T16:30:00Z","v":878,"vw":4.427116},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-19T16:35:00Z","v":100,"vw":4.43},{"c":4.425,"h":4.43,"l":4.425,"n":16,"o":4.43,"t":"2026-10-19T16:40:00Z","v":534,"vw":4.428333},{"c":4.425,"h":4.425,"l":4.425,"n":22,"o":4.425,"t":"2026-10-19T16:45:00Z","v":860,"vw":4.425},{"c":4.425,"h":4.43,"l":4.425,"n":40,"o":4.425,"t":"2026-10-19T16:50:00Z","v":1688,"vw":4.425352},{"c":4.425,"h":4.43,"l":4.425,"n":26,"o":4.425,"t":"2026-10-19T16:55:00Z","v":826,"vw":4.425781},{"c":4.415,"h":4.43,"l":4.415,"n":55,"o":4.425,"t":"2026-10-19T17:00:00Z","v":2094,"vw":4.420357},{"c":4.415,"h":4.415,"l":4.415,"n":18,"o":4.415,"t":"2026-10-19T17:05:00Z","v":1353,"vw":4.415},{"c":4.415,"h":4.415,"l":4.415,"n":9,"o":4.415,"t":"2026-10-19T17:10:00Z","v":347,"vw":4.415},{"c":4.415,"h":4.415,"l":4.415,"n":7,"o":4.415,"t":"2026-10-19T17:15:00Z","v":309,"vw":4.415},{"c":4.415,"h":4.415,"l":4.415,"n":9,"o":4.415,"t":"2026-10-19T17:20:00Z","v":151,"vw":4.415},{"c":4.415,"h":4.42,"l":4.415,"n":42,"o":4.415,"t":"2026-10-19T17:30:00Z","v":3081,"vw":4.415324},{"c":4.415,"h":4.42,"l":4.415,"n":19,"o":4.415,"t":"2026-10-19T17:35:00Z","v":760,"vw":4.4175},{"c":4.405,"h":4.415,"l":4.405,"n":37,"o":4.415,"t":"2026-10-19T17:40:00Z","v":1616,"vw":4.409911},{"c":4.3999,"h":4.4,"l":4.395,"n":32,"o":4.4,"t":"2026-10-19T17:45:00Z","v":2466,"vw":4.399114},{"c":4.4,"h":4.4,"l":4.395,"n":26,"o":4.4,"t":"2026-10-19T17:50:00Z","v":1573,"vw":4.397653},{"c":4.3999,"h":4.405,"l":4.395,"n":27,"o":4.395,"t":"2026-10-19T17:55:00Z","v":1292,"vw":4.399273},{"c":4.3999,"h":4.4,"l":4.395,"n":35,"o":4.395,"t":"2026-10-19T18:00:00Z","v":3697,"vw":4.398094},{"c":4.399,"h":4.4,"l":4.395,"n":39,"o":4.4,"t":"2026-10-19T18:05:00Z","v":3875,"vw":4.39966},{"c":4.395,"h":4.4,"l":4.395,"n":358,"o":4.4,"t":"2026-10-19T18:10:00Z","v":21217,"vw":4.395086},{"c":4.395,"h":4.395,"l":4.385,"n":76,"o":4.395,"t":"2026-10-19T18:15:00Z","v":3997,"vw":4.390292},{"c":4.395,"h":4.395,"l":4.39,"n":18,"o":4.39,"t":"2026-10-19T18:20:00Z","v":417,"vw":4.3925},{"c":4.395,"h":4.395,"l":4.395,"n":15,"o":4.395,"t":"2026-10-19T18:25:00Z","v":648,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":11,"o":4.395,"t":"2026-10-19T18:30:00Z","v":186,"vw":4.395},{"c":4.385,"h":4.39,"l":4.385,"n":35,"o":4.39,"t":"2026-10-19T18:35:00Z","v":1241,"vw":4.389379},{"c":4.385,"h":4.3858,"l":4.38,"n":21,"o":4.3858,"t":"2026-10-19T18:40:00Z","v":3055,"vw":4.384537},{"c":4.385,"h":4.385,"l":4.385,"n":38,"o":4.385,"t":"2026-10-19T18:45:00Z","v":1734,"vw":4.385},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-19T18:50:00Z","v":189,"vw":4.39},{"c":4.39,"h":4.395,"l":4.385,"n":86,"o":4.385,"t":"2026-10-19T19:00:00Z","v":3880,"vw":4.390471},{"c":4.385,"h":4.385,"l":4.385,"n":14,"o":4.385,"t":"2026-10-19T19:05:00Z","v":413,"vw":4.385},{"c":4.395,"h":4.395,"l":4.38,"n":60,"o":4.385,"t":"2026-10-19T19:10:00Z","v":5677,"vw":4.383192},{"c":4.4,"h":4.4,"l":4.395,"n":6,"o":4.395,"t":"2026-10-19T19:15:00Z","v":428,"vw":4.396348},{"c":4.395,"h":4.4,"l":4.395,"n":17,"o":4.395,"t":"2026-10-19T19:20:00Z","v":840,"vw":4.395769},{"c":4.385,"h":4.395,"l":4.3813,"n":123,"o":4.395,"t":"2026-10-19T19:25:00Z","v":4089,"vw":4.388776},{"c":4.36,"h":4.385,"l":4.36,"n":95,"o":4.385,"t":"2026-10-19T19:30:00Z","v":8990,"vw":4.376737},{"c":4.365,"h":4.365,"l":4.355,"n":51,"o":4.355,"t":"2026-10-19T19:35:00Z","v":2832,"vw":4.359954},{"c":4.375,"h":4.375,"l":4.365,"n":89,"o":4.365,"t":"2026-10-19T19:40:00Z","v":3819,"vw":4.370355},{"c":4.375,"h":4.38,"l":4.375,"n":36,"o":4.375,"t":"2026-10-19T19:45:00Z","v":1662,"vw":4.376238},{"c":4.37,"h":4.38,"l":4.36,"n":218,"o":4.38,"t":"2026-10-19T19:50:00Z","v":15778,"vw":4.370278},{"c":4.35,"h":4.375,"l":4.34,"n":487,"o":4.37,"t":"2026-10-19T19:55:00Z","v":30533,"vw":4.354482},{"c":4.34,"h":4.34,"l":4.34,"n":17,"o":4.34,"t":"2026-10-19T20:00:00Z","v":61392,"vw":4.34},{"c":4.39,"h":4.39,"l":4.36,"n":21,"o":4.36,"t":"2026-10-20T13:30:00Z","v":795,"vw":4.382189},{"c":4.475,"h":4.475,"l":4.4201,"n":49,"o":4.435,"t":"2026-10-20T13:45:00Z","v":5038,"vw":4.451987},{"c":4.46,"h":4.475,"l":4.46,"n":28,"o":4.475,"t":"2026-10-20T13:50:00Z","v":1300,"vw":4.461527},{"c":4.455,"h":4.455,"l":4.455,"n":3,"o":4.455,"t":"2026-10-20T13:55:00Z","v":201,"vw":4.455},{"c":4.43,"h":4.44,"l":4.43,"n":24,"o":4.44,"t":"2026-10-20T14:00:00Z","v":1016,"vw":4.434445},{"c":4.43,"h":4.43,"l":4.425,"n":21,"o":4.43,"t":"2026-10-20T14:05:00Z","v":690,"vw":4.428},{"c":4.42,"h":4.44,"l":4.42,"n":21,"o":4.43,"t":"2026-10-20T14:10:00Z","v":903,"vw":4.4275},{"c":4.43,"h":4.43,"l":4.42,"n":12,"o":4.42,"t":"2026-10-20T14:15:00Z","v":624,"vw":4.428},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-20T14:20:00Z","v":186,"vw":4.44},{"c":4.445,"h":4.445,"l":4.445,"n":47,"o":4.445,"t":"2026-10-20T14:30:00Z","v":1329,"vw":4.445},{"c":4.44,"h":4.44,"l":4.435,"n":46,"o":4.44,"t":"2026-10-20T14:35:00Z","v":5553,"vw":4.436312},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-20T14:45:00Z","v":493,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-20T14:50:00Z","v":5353,"vw":4.435},{"c":4.43,"h":4.435,"l":4.43,"n":17,"o":4.435,"t":"2026-10-20T14:55:00Z","v":5986,"vw":4.434912},{"c":4.415,"h":4.43,"l":4.405,"n":74,"o":4.43,"t":"2026-10-20T15:00:00Z","v":7792,"vw":4.412605},{"c":4.41,"h":4.41,"l":4.41,"n":19,"o":4.41,"t":"2026-10-20T15:05:00Z","v":621,"vw":4.41},{"c":4.415,"h":4.415,"l":4.415,"n":6,"o":4.415,"t":"2026-10-20T15:10:00Z","v":210,"vw":4.415},{"c":4.4289,"h":4.43,"l":4.415,"n":108,"o":4.415,"t":"2026-10-20T15:15:00Z","v":7297,"vw":4.426443},{"c":4.4291,"h":4.435,"l":4.4291,"n":57,"o":4.43,"t":"2026-10-20T15:20:00Z","v":2738,"vw":4.431858},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-10-20T15:25:00Z","v":1058,"vw":4.43},{"c":4.425,"h":4.43,"l":4.425,"n":15,"o":4.43,"t":"2026-10-20T15:30:00Z","v":742,"vw":4.428},{"c":4.435,"h":4.435,"l":4.425,"n":41,"o":4.425,"t":"2026-10-20T15:35:00Z","v":1477,"vw":4.431666},{"c":4.4435,"h":4.445,"l":4.4356,"n":43,"o":4.4356,"t":"2026-10-20T15:40:00Z","v":4063,"vw":4.44253},{"c":4.445,"h":4.445,"l":4.445,"n":8,"o":4.445,"t":"2026-10-20T15:45:00Z","v":471,"vw":4.445},{"c":4.445,"h":4.445,"l":4.445,"n":6,"o":4.445,"t":"2026-10-20T15:50:00Z","v":323,"vw":4.445},{"c":4.425,"h":4.445,"l":4.425,"n":58,"o":4.445,"t":"2026-10-20T15:55:00Z","v":4131,"vw":4.43929},{"c":4.42,"h":4.42,"l":4.42,"n":11,"o":4.42,"t":"2026-10-20T16:00:00Z","v":785,"vw":4.42},{"c":4.42,"h":4.425,"l":4.415,"n":53,"o":4.415,"t":"2026-10-20T16:05:00Z","v":2850,"vw":4.420201},{"c":4.42,"h":4.42,"l":4.42,"n":75,"o":4.42,"t":"2026-10-20T16:15:00Z","v":6512,"vw":4.42},{"c":4.425,"h":4.425,"l":4.41,"n":24,"o":4.41,"t":"2026-10-20T16:20:00Z","v":2321,"vw":4.41855},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-20T16:25:00Z","v":223,"vw":4.425},{"c":4.4288,"h":4.4288,"l":4.4288,"n":3,"o":4.4288,"t":"2026-10-20T16:35:00Z","v":118,"vw":4.4288},{"c":4.425,"h":4.43,"l":4.425,"n":2,"o":4.43,"t":"2026-10-20T16:40:00Z","v":200,"vw":4.4275},{"c":4.435,"h":4.435,"l":4.43,"n":31,"o":4.43,"t":"2026-10-20T16:50:00Z","v":2305,"vw":4.431522},{"c":4.435,"h":4.435,"l":4.435,"n":9,"o":4.435,"t":"2026-10-20T17:00:00Z","v":296,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-20T17:15:00Z","v":227,"vw":4.435},{"c":4.435,"h":4.435,"l":4.435,"n":4,"o":4.435,"t":"2026-10-20T17:20:00Z","v":316,"vw":4.435},{"c":4.4326,"h":4.4326,"l":4.4326,"n":2,"o":4.4326,"t":"2026-10-20T17:25:00Z","v":534,"vw":4.4326},{"c":4.435,"h":4.435,"l":4.435,"n":6,"o":4.435,"t":"2026-10-20T17:35:00Z","v":154,"vw":4.435},{"c":4.44,"h":4.44,"l":4.435,"n":9,"o":4.435,"t":"2026-10-20T17:40:00Z","v":1365,"vw":4.435385},{"c":4.44,"h":4.44,"l":4.44,"n":10,"o":4.44,"t":"2026-10-20T17:45:00Z","v":274,"vw":4.44},{"c":4.44,"h":4.445,"l":4.44,"n":11,"o":4.445,"t":"2026-10-20T17:55:00Z","v":387,"vw":4.4425},{"c":4.445,"h":4.45,"l":4.445,"n":22,"o":4.445,"t":"2026-10-20T18:05:00Z","v":1423,"vw":4.445659},{"c":4.44,"h":4.44,"l":4.44,"n":24,"o":4.44,"t":"2026-10-20T18:15:00Z","v":1044,"vw":4.44},{"c":4.445,"h":4.445,"l":4.435,"n":54,"o":4.435,"t":"2026-10-20T18:20:00Z","v":3002,"vw":4.441151},{"c":4.445,"h":4.45,"l":4.445,"n":17,"o":4.449,"t":"2026-10-20T18:30:00Z","v":968,"vw":4.447891},{"c":4.45,"h":4.45,"l":4.445,"n":8,"o":4.45,"t":"2026-10-20T18:35:00Z","v":451,"vw":4.448815},{"c":4.445,"h":4.45,"l":4.445,"n":9,"o":4.45,"t":"2026-10-20T18:40:00Z","v":494,"vw":4.44706},{"c":4.46,"h":4.46,"l":4.445,"n":43,"o":4.45,"t":"2026-10-20T18:45:00Z","v":2275,"vw":4.454922},{"c":4.445,"h":4.45,"l":4.445,"n":39,"o":4.45,"t":"2026-10-20T18:50:00Z","v":2595,"vw":4.449678},{"c":4.445,"h":4.445,"l":4.445,"n":12,"o":4.445,"t":"2026-10-20T19:00:00Z","v":945,"vw":4.445},{"c":4.445,"h":4.445,"l":4.44,"n":20,"o":4.44,"t":"2026-10-20T19:05:00Z","v":2485,"vw":4.441426},{"c":4.44,"h":4.445,"l":4.44,"n":11,"o":4.445,"t":"2026-10-20T19:10:00Z","v":909,"vw":4.440625},{"c":4.445,"h":4.4488,"l":4.435,"n":149,"o":4.445,"t":"2026-10-20T19:15:00Z","v":15261,"vw":4.437954},{"c":4.44,"h":4.445,"l":4.44,"n":15,"o":4.445,"t":"2026-10-20T19:20:00Z","v":905,"vw":4.441923},{"c":4.445,"h":4.445,"l":4.445,"n":26,"o":4.445,"t":"2026-10-20T19:25:00Z","v":1487,"vw":4.445},{"c":4.455,"h":4.455,"l":4.45,"n":64,"o":4.45,"t":"2026-10-20T19:30:00Z","v":3207,"vw":4.452892},{"c":4.455,"h":4.455,"l":4.455,"n":16,"o":4.455,"t":"2026-10-20T19:35:00Z","v":993,"vw":4.455},{"c":4.46,"h":4.46,"l":4.455,"n":39,"o":4.46,"t":"2026-10-20T19:40:00Z","v":1646,"vw":4.458754},{"c":4.45,"h":4.46,"l":4.45,"n":81,"o":4.46,"t":"2026-10-20T19:45:00Z","v":5074,"vw":4.453179},{"c":4.425,"h":4.44,"l":4.425,"n":101,"o":4.44,"t":"2026-10-20T19:50:00Z","v":5492,"vw":4.43566},{"c":4.4,"h":4.43,"l":4.4,"n":489,"o":4.43,"t":"2026-10-20T19:55:00Z","v":32374,"vw":4.416497},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-20T20:00:00Z","v":36314,"vw":4.42},{"c":4.47,"h":4.47,"l":4.44,"n":7,"o":4.44,"t":"2026-10-21T13:30:00Z","v":490,"vw":4.45303},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-10-21T13:40:00Z","v":145,"vw":4.41},{"c":4.405,"h":4.42,"l":4.405,"n":44,"o":4.42,"t":"2026-10-21T14:00:00Z","v":2209,"vw":4.411346},{"c":4.405,"h":4.415,"l":4.405,"n":33,"o":4.405,"t":"2026-10-21T14:05:00Z","v":2938,"vw":4.408575},{"c":4.415,"h":4.415,"l":4.405,"n":23,"o":4.405,"t":"2026-10-21T14:10:00Z","v":2964,"vw":4.408342},{"c":4.41,"h":4.41,"l":4.405,"n":16,"o":4.405,"t":"2026-10-21T14:15:00Z","v":1182,"vw":4.406929},{"c":4.405,"h":4.41,"l":4.395,"n":24,"o":4.395,"t":"2026-10-21T14:20:00Z","v":6247,"vw":4.399453},{"c":4.415,"h":4.415,"l":4.41,"n":19,"o":4.41,"t":"2026-10-21T14:30:00Z","v":987,"vw":4.41125},{"c":4.415,"h":4.415,"l":4.415,"n":5,"o":4.415,"t":"2026-10-21T14:35:00Z","v":250,"vw":4.415},{"c":4.44,"h":4.44,"l":4.425,"n":20,"o":4.43,"t":"2026-10-21T14:45:00Z","v":607,"vw":4.43},{"c":4.43,"h":4.435,"l":4.43,"n":12,"o":4.435,"t":"2026-10-21T14:50:00Z","v":398,"vw":4.433333},{"c":4.42,"h":4.42,"l":4.42,"n":37,"o":4.42,"t":"2026-10-21T15:00:00Z","v":952,"vw":4.42},{"c":4.415,"h":4.42,"l":4.415,"n":16,"o":4.42,"t":"2026-10-21T15:05:00Z","v":689,"vw":4.417381},{"c":4.425,"h":4.425,"l":4.42,"n":7,"o":4.42,"t":"2026-10-21T15:10:00Z","v":380,"vw":4.421401},{"c":4.4252,"h":4.4252,"l":4.4252,"n":10,"o":4.4252,"t":"2026-10-21T15:15:00Z","v":506,"vw":4.4252},{"c":4.425,"h":4.425,"l":4.425,"n":10,"o":4.425,"t":"2026-10-21T15:20:00Z","v":5594,"vw":4.425},{"c":4.43,"h":4.43,"l":4.4202,"n":42,"o":4.43,"t":"2026-10-21T15:25:00Z","v":6974,"vw":4.421382},{"c":4.425,"h":4.425,"l":4.425,"n":5,"o":4.425,"t":"2026-10-21T15:35:00Z","v":215,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-21T15:40:00Z","v":229,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-21T15:45:00Z","v":205,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":22,"o":4.425,"t":"2026-10-21T16:05:00Z","v":1261,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":18,"o":4.425,"t":"2026-10-21T16:15:00Z","v":553,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":5,"o":4.425,"t":"2026-10-21T16:25:00Z","v":206,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-21T16:30:00Z","v":282,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":7,"o":4.425,"t":"2026-10-21T16:40:00Z","v":400,"vw":4.425},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-21T16:45:00Z","v":291,"vw":4.43},{"c":4.425,"h":4.435,"l":4.425,"n":137,"o":4.43,"t":"2026-10-21T16:50:00Z","v":3624,"vw":4.430073},{"c":4.425,"h":4.425,"l":4.425,"n":2,"o":4.425,"t":"2026-10-21T16:55:00Z","v":110,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-21T17:00:00Z","v":485,"vw":4.425},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T17:05:00Z","v":113,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-21T17:10:00Z","v":341,"vw":4.43},{"c":4.43,"h":4.43,"l":4.42,"n":26,"o":4.42,"t":"2026-10-21T17:15:00Z","v":1555,"vw":4.422182},{"c":4.43,"h":4.43,"l":4.425,"n":5,"o":4.425,"t":"2026-10-21T17:20:00Z","v":431,"vw":4.42625},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T17:25:00Z","v":100,"vw":4.43},{"c":4.425,"h":4.43,"l":4.425,"n":7,"o":4.43,"t":"2026-10-21T17:30:00Z","v":324,"vw":4.4275},{"c":4.425,"h":4.43,"l":4.425,"n":12,"o":4.425,"t":"2026-10-21T17:35:00Z","v":1045,"vw":4.4288},{"c":4.43,"h":4.43,"l":4.43,"n":44,"o":4.43,"t":"2026-10-21T17:40:00Z","v":2038,"vw":4.43},{"c":4.43,"h":4.43,"l":4.425,"n":9,"o":4.43,"t":"2026-10-21T17:45:00Z","v":540,"vw":4.427469},{"c":4.43,"h":4.43,"l":4.425,"n":13,"o":4.43,"t":"2026-10-21T17:55:00Z","v":665,"vw":4.427},{"c":4.43,"h":4.43,"l":4.425,"n":13,"o":4.425,"t":"2026-10-21T18:00:00Z","v":770,"vw":4.427479},{"c":4.425,"h":4.425,"l":4.425,"n":9,"o":4.425,"t":"2026-10-21T18:05:00Z","v":581,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":4,"o":4.425,"t":"2026-10-21T18:10:00Z","v":311,"vw":4.425},{"c":4.43,"h":4.43,"l":4.425,"n":13,"o":4.425,"t":"2026-10-21T18:15:00Z","v":646,"vw":4.428333},{"c":4.425,"h":4.43,"l":4.425,"n":48,"o":4.425,"t":"2026-10-21T18:20:00Z","v":2834,"vw":4.428811},{"c":4.43,"h":4.43,"l":4.43,"n":9,"o":4.43,"t":"2026-10-21T18:25:00Z","v":349,"vw":4.43},{"c":4.425,"h":4.43,"l":4.425,"n":20,"o":4.43,"t":"2026-10-21T18:30:00Z","v":1036,"vw":4.427383},{"c":4.425,"h":4.425,"l":4.425,"n":12,"o":4.425,"t":"2026-10-21T18:35:00Z","v":626,"vw":4.425},{"c":4.425,"h":4.43,"l":4.425,"n":16,"o":4.425,"t":"2026-10-21T18:40:00Z","v":645,"vw":4.427513},{"c":4.425,"h":4.43,"l":4.4213,"n":29,"o":4.4213,"t":"2026-10-21T18:45:00Z","v":1273,"vw":4.424541},{"c":4.415,"h":4.42,"l":4.415,"n":102,"o":4.42,"t":"2026-10-21T18:50:00Z","v":3041,"vw":4.419429},{"c":4.415,"h":4.415,"l":4.415,"n":149,"o":4.415,"t":"2026-10-21T18:55:00Z","v":4785,"vw":4.415},{"c":4.41,"h":4.415,"l":4.41,"n":44,"o":4.415,"t":"2026-10-21T19:00:00Z","v":2480,"vw":4.411332},{"c":4.405,"h":4.405,"l":4.405,"n":19,"o":4.405,"t":"2026-10-21T19:05:00Z","v":463,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-21T19:10:00Z","v":127,"vw":4.405},{"c":4.405,"h":4.405,"l":4.405,"n":13,"o":4.405,"t":"2026-10-21T19:15:00Z","v":303,"vw":4.405},{"c":4.41,"h":4.415,"l":4.405,"n":81,"o":4.41,"t":"2026-10-21T19:20:00Z","v":3986,"vw":4.409636},{"c":4.405,"h":4.41,"l":4.405,"n":17,"o":4.41,"t":"2026-10-21T19:25:00Z","v":666,"vw":4.406337},{"c":4.415,"h":4.415,"l":4.4078,"n":60,"o":4.4078,"t":"2026-10-21T19:30:00Z","v":3210,"vw":4.410039},{"c":4.415,"h":4.42,"l":4.415,"n":16,"o":4.415,"t":"2026-10-21T19:35:00Z","v":521,"vw":4.416753},{"c":4.415,"h":4.42,"l":4.415,"n":19,"o":4.42,"t":"2026-10-21T19:40:00Z","v":1129,"vw":4.416027},{"c":4.395,"h":4.42,"l":4.39,"n":90,"o":4.42,"t":"2026-10-21T19:45:00Z","v":7431,"vw":4.400639},{"c":4.395,"h":4.395,"l":4.39,"n":49,"o":4.395,"t":"2026-10-21T19:50:00Z","v":2315,"vw":4.394414},{"c":4.41,"h":4.42,"l":4.39,"n":395,"o":4.39,"t":"2026-10-21T19:55:00Z","v":19784,"vw":4.403958},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-10-21T20:00:00Z","v":41785,"vw":4.41},{"c":4.44,"h":4.44,"l":4.43,"n":8,"o":4.43,"t":"2026-10-22T13:30:00Z","v":971,"vw":4.432215},{"c":4.43,"h":4.475,"l":4.43,"n":6,"o":4.45,"t":"2026-10-22T13:35:00Z","v":866,"vw":4.460625},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-22T13:45:00Z","v":138,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-22T13:55:00Z","v":130,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-22T14:00:00Z","v":1110,"vw":4.47},{"c":4.475,"h":4.48,"l":4.47,"n":30,"o":4.48,"t":"2026-10-22T14:05:00Z","v":1398,"vw":4.476818},{"c":4.49,"h":4.49,"l":4.4846,"n":82,"o":4.485,"t":"2026-10-22T14:10:00Z","v":1687,"vw":4.486},{"c":4.49,"h":4.49,"l":4.49,"n":10,"o":4.49,"t":"2026-10-22T14:15:00Z","v":579,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":46,"o":4.49,"t":"2026-10-22T14:20:00Z","v":1424,"vw":4.493737},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-22T14:25:00Z","v":108,"vw":4.49},{"c":4.465,"h":4.49,"l":4.465,"n":25,"o":4.49,"t":"2026-10-22T14:30:00Z","v":3391,"vw":4.465962},{"c":4.46,"h":4.46,"l":4.46,"n":72,"o":4.46,"t":"2026-10-22T14:40:00Z","v":894,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":17,"o":4.46,"t":"2026-10-22T14:45:00Z","v":353,"vw":4.46},{"c":4.465,"h":4.465,"l":4.465,"n":5,"o":4.465,"t":"2026-10-22T14:50:00Z","v":116,"vw":4.465},{"c":4.47,"h":4.47,"l":4.47,"n":20,"o":4.47,"t":"2026-10-22T14:55:00Z","v":844,"vw":4.47},{"c":4.47,"h":4.475,"l":4.465,"n":47,"o":4.47,"t":"2026-10-22T15:10:00Z","v":1726,"vw":4.46963},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-22T15:15:00Z","v":235,"vw":4.47},{"c":4.48,"h":4.48,"l":4.475,"n":9,"o":4.475,"t":"2026-10-22T15:20:00Z","v":440,"vw":4.478649},{"c":4.47,"h":4.475,"l":4.47,"n":37,"o":4.47,"t":"2026-10-22T15:25:00Z","v":1664,"vw":4.471592},{"c":4.47,"h":4.47,"l":4.47,"n":19,"o":4.47,"t":"2026-10-22T15:30:00Z","v":434,"vw":4.47},{"c":4.48,"h":4.48,"l":4.47,"n":67,"o":4.475,"t":"2026-10-22T15:40:00Z","v":2230,"vw":4.474868},{"c":4.465,"h":4.47,"l":4.4643,"n":67,"o":4.47,"t":"2026-10-22T15:45:00Z","v":2543,"vw":4.467196},{"c":4.475,"h":4.475,"l":4.475,"n":14,"o":4.475,"t":"2026-10-22T15:50:00Z","v":493,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":11,"o":4.475,"t":"2026-10-22T15:55:00Z","v":139,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-22T16:00:00Z","v":144,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":19,"o":4.475,"t":"2026-10-22T16:05:00Z","v":460,"vw":4.475},{"c":4.46,"h":4.475,"l":4.455,"n":66,"o":4.475,"t":"2026-10-22T16:10:00Z","v":3509,"vw":4.460517},{"c":4.465,"h":4.465,"l":4.465,"n":12,"o":4.465,"t":"2026-10-22T16:15:00Z","v":675,"vw":4.465},{"c":4.465,"h":4.465,"l":4.465,"n":22,"o":4.465,"t":"2026-10-22T16:20:00Z","v":2188,"vw":4.465},{"c":4.47,"h":4.47,"l":4.465,"n":24,"o":4.465,"t":"2026-10-22T16:25:00Z","v":581,"vw":4.466667},{"c":4.475,"h":4.475,"l":4.475,"n":10,"o":4.475,"t":"2026-10-22T16:30:00Z","v":807,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":5,"o":4.475,"t":"2026-10-22T16:35:00Z","v":235,"vw":4.475},{"c":4.465,"h":4.47,"l":4.465,"n":20,"o":4.47,"t":"2026-10-22T16:40:00Z","v":574,"vw":4.468333},{"c":4.475,"h":4.475,"l":4.475,"n":7,"o":4.475,"t":"2026-10-22T16:45:00Z","v":238,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":13,"o":4.475,"t":"2026-10-22T16:50:00Z","v":388,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":24,"o":4.475,"t":"2026-10-22T16:55:00Z","v":867,"vw":4.475},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-22T17:00:00Z","v":121,"vw":4.475},{"c":4.4731,"h":4.475,"l":4.4731,"n":8,"o":4.475,"t":"2026-10-22T17:05:00Z","v":721,"vw":4.473643},{"c":4.475,"h":4.475,"l":4.475,"n":4,"o":4.475,"t":"2026-10-22T17:10:00Z","v":216,"vw":4.475},{"c":4.455,"h":4.47,"l":4.455,"n":37,"o":4.47,"t":"2026-10-22T17:15:00Z","v":1662,"vw":4.460415},{"c":4.455,"h":4.455,"l":4.455,"n":16,"o":4.455,"t":"2026-10-22T17:20:00Z","v":795,"vw":4.455},{"c":4.455,"h":4.46,"l":4.45,"n":37,"o":4.45,"t":"2026-10-22T17:25:00Z","v":2803,"vw":4.454835},{"c":4.455,"h":4.455,"l":4.455,"n":7,"o":4.455,"t":"2026-10-22T17:30:00Z","v":325,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":7,"o":4.455,"t":"2026-10-22T17:35:00Z","v":305,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":10,"o":4.455,"t":"2026-10-22T17:40:00Z","v":344,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":8,"o":4.455,"t":"2026-10-22T17:45:00Z","v":414,"vw":4.455},{"c":4.455,"h":4.455,"l":4.455,"n":8,"o":4.455,"t":"2026-10-22T17:50:00Z","v":216,"vw":4.455},{"c":4.465,"h":4.465,"l":4.455,"n":22,"o":4.455,"t":"2026-10-22T17:55:00Z","v":1775,"vw":4.46},{"c":4.465,"h":4.465,"l":4.465,"n":8,"o":4.465,"t":"2026-10-22T18:05:00Z","v":423,"vw":4.465},{"c":4.46,"h":4.465,"l":4.46,"n":8,"o":4.465,"t":"2026-10-22T18:10:00Z","v":444,"vw":4.461654},{"c":4.465,"h":4.47,"l":4.465,"n":26,"o":4.465,"t":"2026-10-22T18:15:00Z","v":814,"vw":4.466214},{"c":4.465,"h":4.47,"l":4.465,"n":37,"o":4.47,"t":"2026-10-22T18:20:00Z","v":1612,"vw":4.467},{"c":4.465,"h":4.465,"l":4.455,"n":65,"o":4.46,"t":"2026-10-22T18:25:00Z","v":3892,"vw":4.458865},{"c":4.46,"h":4.46,"l":4.46,"n":7,"o":4.46,"t":"2026-10-22T18:35:00Z","v":305,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":26,"o":4.46,"t":"2026-10-22T18:40:00Z","v":757,"vw":4.46},{"c":4.465,"h":4.465,"l":4.465,"n":75,"o":4.465,"t":"2026-10-22T18:45:00Z","v":2997,"vw":4.465},{"c":4.465,"h":4.465,"l":4.465,"n":9,"o":4.465,"t":"2026-10-22T18:50:00Z","v":346,"vw":4.465},{"c":4.465,"h":4.465,"l":4.465,"n":16,"o":4.465,"t":"2026-10-22T18:55:00Z","v":441,"vw":4.465},{"c":4.47,"h":4.47,"l":4.465,"n":76,"o":4.465,"t":"2026-10-22T19:00:00Z","v":2465,"vw":4.467857},{"c":4.48,"h":4.48,"l":4.475,"n":20,"o":4.475,"t":"2026-10-22T19:05:00Z","v":1066,"vw":4.479167},{"c":4.475,"h":4.48,"l":4.475,"n":22,"o":4.48,"t":"2026-10-22T19:10:00Z","v":987,"vw":4.477725},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-10-22T19:15:00Z","v":2505,"vw":4.475},{"c":4.47,"h":4.475,"l":4.47,"n":21,"o":4.475,"t":"2026-10-22T19:20:00Z","v":1010,"vw":4.472574},{"c":4.445,"h":4.47,"l":4.44,"n":70,"o":4.47,"t":"2026-10-22T19:25:00Z","v":14153,"vw":4.450189},{"c":4.435,"h":4.44,"l":4.43,"n":47,"o":4.44,"t":"2026-10-22T19:30:00Z","v":1871,"vw":4.435},{"c":4.43,"h":4.435,"l":4.425,"n":73,"o":4.43,"t":"2026-10-22T19:35:00Z","v":3717,"vw":4.428037},{"c":4.41,"h":4.435,"l":4.41,"n":87,"o":4.435,"t":"2026-10-22T19:40:00Z","v":8564,"vw":4.422906},{"c":4.425,"h":4.425,"l":4.4099,"n":109,"o":4.41,"t":"2026-10-22T19:45:00Z","v":11006,"vw":4.413858},{"c":4.435,"h":4.44,"l":4.42,"n":80,"o":4.425,"t":"2026-10-22T19:50:00Z","v":15806,"vw":4.426267},{"c":4.42,"h":4.435,"l":4.41,"n":284,"o":4.435,"t":"2026-10-22T19:55:00Z","v":22997,"vw":4.426933},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-10-22T20:00:00Z","v":33319,"vw":4.42}],"history":[{"c":3.84,"h":3.94,"l":3.8,"n":1553,"o":3.93,"t":"2024-10-21T04:00:00Z","v":152622,"vw":3.839232},{"c":3.79,"h":3.81,"l":3.68,"n":2264,"o":3.8,"t":"2024-10-22T04:00:00Z","v":224518,"vw":3.757638},{"c":3.73,"h":3.78,"l":3.665,"n":1381,"o":3.75,"t":"2024-10-23T04:00:00Z","v":114790,"vw":3.717886},{"c":3.77,"h":3.79,"l":3.695,"n":1816,"o":3.73,"t":"2024-10-24T04:00:00Z","v":112865,"vw":3.7531},{"c":3.75,"h":3.8,"l":3.4,"n":4912,"o":3.8,"t":"2024-10-25T04:00:00Z","v":681886,"vw":3.612696},{"c":3.78,"h":3.94,"l":3.76,"n":2089,"o":3.77,"t":"2024-10-28T04:00:00Z","v":166151,"vw":3.827973},{"c":3.84,"h":3.9399,"l":3.73,"n":2028,"o":3.78,"t":"2024-10-29T04:00:00Z","v":188500,"vw":3.835107},{"c":3.89,"h":3.9,"l":3.8236,"n":1395,"o":3.85,"t":"2024-10-30T04:00:00Z","v":115156,"vw":3.881121},{"c":3.94,"h":4,"l":3.8,"n":2274,"o":3.9,"t":"2024-10-31T04:00:00Z","v":208497,"vw":3.938202},{"c":4.12,"h":4.13,"l":3.975,"n":2248,"o":3.99,"t":"2024-11-01T04:00:00Z","v":274322,"vw":4.073557},{"c":3.82,"h":4.13,"l":3.805,"n":2910,"o":4.1,"t":"2024-11-04T05:00:00Z","v":267587,"vw":3.930379},{"c":3.99,"h":4,"l":3.75,"n":2337,"o":3.78,"t":"2024-11-05T05:00:00Z","v":205411,"vw":3.937212},{"c":4.31,"h":4.44,"l":4.15,"n":5788,"o":4.25,"t":"2024-11-06T05:00:00Z","v":488152,"vw":4.286081},{"c":4.21,"h":4.3,"l":4.1,"n":3801,"o":4.28,"t":"2024-11-07T05:00:00Z","v":275738,"vw":4.192227},{"c":4.49,"h":4.52,"l":4.28,"n":4522,"o":4.35,"t":"2024-11-08T05:00:00Z","v":468294,"vw":4.434761},{"c":4.65,"h":4.72,"l":4.51,"n":5341,"o":4.52,"t":"2024-11-11T05:00:00Z","v":565957,"vw":4.611286},{"c":4.82,"h":4.84,"l":4.585,"n":6012,"o":4.62,"t":"2024-11-12T05:00:00Z","v":846099,"vw":4.756534},{"c":4.91,"h":4.945,"l":4.77,"n":5363,"o":4.84,"t":"2024-11-13T05:00:00Z","v":638092,"vw":4.886808},{"c":5.98,"h":6.12,"l":5.03,"n":19660,"o":5.03,"t":"2024-11-14T05:00:00Z","v":2878166,"vw":5.675559},{"c":6.03,"h":6.11,"l":5.58,"n":12520,"o":6.03,"t":"2024-11-15T05:00:00Z","v":1362823,"vw":5.896378},{"c":6.55,"h":6.823,"l":6.225,"n":23451,"o":6.27,"t":"2024-11-18T05:00:00Z","v":3564215,"vw":6.592939},{"c":6.58,"h":6.65,"l":6.36,"n":14204,"o":6.59,"t":"2024-11-19T05:00:00Z","v":1777772,"vw":6.557242},{"c":6.6,"h":6.63,"l":6.275,"n":7994,"o":6.61,"t":"2024-11-20T05:00:00Z","v":1083837,"vw":6.506684},{"c":6.58,"h":6.6905,"l":6.44,"n":5776,"o":6.63,"t":"2024-11-21T05:00:00Z","v":507863,"vw":6.575371},{"c":7.03,"h":7.07,"l":6.5109,"n":10142,"o":6.58,"t":"2024-11-22T05:00:00Z","v":1228895,"vw":6.924703},{"c":6.88,"h":7.16,"l":6.791,"n":7311,"o":7.16,"t":"2024-11-25T05:00:00Z","v":736321,"vw":6.937174},{"c":6.93,"h":6.94,"l":6.59,"n":7833,"o":6.88,"t":"2024-11-26T05:00:00Z","v":641787,"vw":6.832449},{"c":6.95,"h":7.045,"l":6.82,"n":4417,"o":6.96,"t":"2024-11-27T05:00:00Z","v":436998,"vw":6.972739},{"c":6.89,"h":7.045,"l":6.79,"n":4083,"o":6.97,"t":"2024-11-29T05:00:00Z","v":340299,"vw":6.909663},{"c":6.8,"h":6.91,"l":6.6859,"n":3948,"o":6.91,"t":"2024-12-02T05:00:00Z","v":290981,"vw":6.813398},{"c":6.84,"h":6.9,"l":6.74,"n":4908,"o":6.81,"t":"2024-12-03T05:00:00Z","v":404099,"vw":6.842886},{"c":6.87,"h":6.99,"l":6.72,"n":3758,"o":6.84,"t":"2024-12-04T05:00:00Z","v":294772,"vw":6.893363},{"c":6.99,"h":7.09,"l":6.8446,"n":4162,"o":6.91,"t":"2024-12-05T05:00:00Z","v":308003,"vw":6.987086},{"c":6.74,"h":7,"l":6.69,"n":3634,"o":6.97,"t":"2024-12-06T05:00:00Z","v":286947,"vw":6.782227},{"c":6.14,"h":6.71,"l":6.08,"n":4656,"o":6.68,"t":"2024-12-09T05:00:00Z","v":426223,"vw":6.28164},{"c":6.26,"h":6.32,"l":6.01,"n":5772,"o":6.09,"t":"2024-12-10T05:00:00Z","v":610389,"vw":6.170271},{"c":6.47,"h":6.6,"l":6.242,"n":5372,"o":6.42,"t":"2024-12-11T05:00:00Z","v":523680,"vw":6.496212},{"c":6.23,"h":6.51,"l":6.1,"n":3569,"o":6.51,"t":"2024-12-12T05:00:00Z","v":202508,"vw":6.221783},{"c":6.1,"h":6.2978,"l":6.085,"n":2458,"o":6.19,"t":"2024-12-13T05:00:00Z","v":147338,"vw":6.14137},{"c":6.4,"h":6.43,"l":6.1,"n":3375,"o":6.19,"t":"2024-12-16T05:00:00Z","v":205975,"vw":6.314762},{"c":6.34,"h":6.49,"l":6.195,"n":3445,"o":6.42,"t":"2024-12-17T05:00:00Z","v":236439,"vw":6.335483},{"c":6,"h":6.44,"l":5.96,"n":5195,"o":6.44,"t":"2024-12-18T05:00:00Z","v":430163,"vw":6.120895},{"c":6.1,"h":6.19,"l":5.97,"n":4204,"o":6.01,"t":"2024-12-19T05:00:00Z","v":342989,"vw":6.063289},{"c":6.06,"h":6.31,"l":5.76,"n":5081,"o":5.97,"t":"2024-12-20T05:00:00Z","v":699356,"vw":6.092657},{"c":5.74,"h":6.065,"l":5.74,"n":4520,"o":6.06,"t":"2024-12-23T05:00:00Z","v":398524,"vw":5.845888},{"c":5.75,"h":5.79,"l":5.64,"n":2246,"o":5.65,"t":"2024-12-24T05:00:00Z","v":199052,"vw":5.718451},{"c":6.09,"h":6.115,"l":5.68,"n":3195,"o":5.71,"t":"2024-12-26T05:00:00Z","v":207243,"vw":5.976901},{"c":6.1,"h":6.19,"l":5.989,"n":3624,"o":6.03,"t":"2024-12-27T05:00:00Z","v":226454,"vw":6.09054},{"c":6.23,"h":6.27,"l":6.005,"n":3848,"o":6.04,"t":"2024-12-30T05:00:00Z","v":279515,"vw":6.197902},{"c":6.46,"h":6.53,"l":6.22,"n":6275,"o":6.3,"t":"2024-12-31T05:00:00Z","v":500446,"vw":6.4133},{"c":6.9,"h":6.94,"l":6.495,"n":6167,"o":6.52,"t":"2025-01-02T05:00:00Z","v":627579,"vw":6.787025},{"c":6.83,"h":6.97,"l":6.74,"n":4091,"o":6.93,"t":"2025-01-03T05:00:00Z","v":307519,"vw":6.854236},{"c":7,"h":7.065,"l":6.64,"n":5950,"o":6.82,"t":"2025-01-06T05:00:00Z","v":526771,"vw":6.927274},{"c":6.89,"h":7.07,"l":6.75,"n":7510,"o":7,"t":"2025-01-07T05:00:00Z","v":646774,"vw":6.923882},{"c":6.13,"h":6.86,"l":5.959,"n":9195,"o":6.86,"t":"2025-01-08T05:00:00Z","v":891548,"vw":6.223638},{"c":6,"h":6.22,"l":5.98,"n":4987,"o":6,"t":"2025-01-10T05:00:00Z","v":433896,"vw":6.067757},{"c":6.31,"h":6.35,"l":5.75,"n":5660,"o":5.97,"t":"2025-01-13T05:00:00Z","v":597561,"vw":6.175822},{"c":6.13,"h":6.41,"l":6.13,"n":3242,"o":6.35,"t":"2025-01-14T05:00:00Z","v":190318,"vw":6.187958},{"c":6.36,"h":6.47,"l":6.25,"n":2984,"o":6.29,"t":"2025-01-15T05:00:00Z","v":190475,"vw":6.360812},{"c":6.37,"h":6.44,"l":6.3,"n":3346,"o":6.34,"t":"2025-01-16T05:00:00Z","v":259014,"vw":6.383188},{"c":6.05,"h":6.45,"l":6.05,"n":4246,"o":6.42,"t":"2025-01-17T05:00:00Z","v":376386,"vw":6.211163},{"c":6.19,"h":6.22,"l":5.98,"n":3648,"o":6.1,"t":"2025-01-21T05:00:00Z","v":329376,"vw":6.078973},{"c":5.95,"h":6.22,"l":5.93,"n":3961,"o":6.2,"t":"2025-01-22T05:00:00Z","v":245300,"vw":5.992839},{"c":5.91,"h":5.99,"l":5.87,"n":2859,"o":5.93,"t":"2025-01-23T05:00:00Z","v":202860,"vw":5.91334},{"c":5.98,"h":6.03,"l":5.86,"n":2227,"o":5.86,"t":"2025-01-24T05:00:00Z","v":181663,"vw":5.96549},{"c":6.09,"h":6.12,"l":5.89,"n":2979,"o":5.93,"t":"2025-01-27T05:00:00Z","v":193845,"vw":6.012052},{"c":6.1,"h":6.16,"l":5.98,"n":2966,"o":6.09,"t":"2025-01-28T05:00:00Z","v":186887,"vw":6.086278},{"c":5.98,"h":6.09,"l":5.9,"n":2557,"o":6.08,"t":"2025-01-29T05:00:00Z","v":195811,"vw":5.995739},{"c":6.16,"h":6.25,"l":5.945,"n":3189,"o":6.1,"t":"2025-01-30T05:00:00Z","v":221963,"vw":6.100129},{"c":7.11,"h":7.23,"l":6.05,"n":11595,"o":6.12,"t":"2025-01-31T05:00:00Z","v":2367812,"vw":6.885605},{"c":7.18,"h":7.265,"l":6.91,"n":5887,"o":6.99,"t":"2025-02-03T05:00:00Z","v":725291,"vw":7.13269},{"c":6.93,"h":7.3,"l":6.75,"n":4342,"o":7.2,"t":"2025-02-04T05:00:00Z","v":435566,"vw":7.059789},{"c":6.97,"h":7.0201,"l":6.69,"n":3967,"o":6.93,"t":"2025-02-05T05:00:00Z","v":328218,"vw":6.891341},{"c":6.86,"h":7.07,"l":6.78,"n":3187,"o":6.98,"t":"2025-02-06T05:00:00Z","v":236238,"vw":6.877018},{"c":7.02,"h":7.32,"l":6.7801,"n":3951,"o":6.81,"t":"2025-02-07T05:00:00Z","v":326089,"vw":7.04703},{"c":7.17,"h":7.19,"l":6.88,"n":2950,"o":7.05,"t":"2025-02-10T05:00:00Z","v":234953,"vw":7.093481},{"c":7.33,"h":7.42,"l":7.04,"n":3201,"o":7.13,"t":"2025-02-11T05:00:00Z","v":340109,"vw":7.299223},{"c":7.14,"h":7.29,"l":6.969,"n":2530,"o":7.26,"t":"2025-02-12T05:00:00Z","v":183261,"vw":7.120761},{"c":7.17,"h":7.4599,"l":7.16,"n":4705,"o":7.19,"t":"2025-02-13T05:00:00Z","v":412491,"vw":7.299873},{"c":7.2,"h":7.38,"l":7.095,"n":3523,"o":7.33,"t":"2025-02-14T05:00:00Z","v":252297,"vw":7.193636},{"c":7.21,"h":7.23,"l":7.04,"n":2781,"o":7.14,"t":"2025-02-18T05:00:00Z","v":212777,"vw":7.146921},{"c":7.24,"h":7.28,"l":7.05,"n":2006,"o":7.15,"t":"2025-02-19T05:00:00Z","v":129285,"vw":7.214215},{"c":6.91,"h":7.21,"l":6.81,"n":3447,"o":7.19,"t":"2025-02-20T05:00:00Z","v":347587,"vw":6.978951},{"c":6.8,"h":7.03,"l":6.775,"n":4152,"o":6.96,"t":"2025-02-21T05:00:00Z","v":453921,"vw":6.839266},{"c":6.9,"h":7.01,"l":6.79,"n":3301,"o":6.85,"t":"2025-02-24T05:00:00Z","v":292488,"vw":6.913609},{"c":7.13,"h":7.2,"l":6.8,"n":3523,"o":6.96,"t":"2025-02-25T05:00:00Z","v":312064,"vw":7.024121},{"c":7.22,"h":7.3,"l":7.075,"n":3995,"o":7.13,"t":"2025-02-26T05:00:00Z","v":233893,"vw":7.204621},{"c":7.02,"h":7.32,"l":7,"n":4647,"o":7.22,"t":"2025-02-27T05:00:00Z","v":287711,"vw":7.139362},{"c":6.07,"h":6.75,"l":5.46,"n":10852,"o":6.75,"t":"2025-02-28T05:00:00Z","v":1678738,"vw":5.961806},{"c":5.53,"h":6.09,"l":5.5,"n":7953,"o":6.08,"t":"2025-03-03T05:00:00Z","v":866393,"vw":5.691235},{"c":5.49,"h":5.6,"l":4.98,"n":8345,"o":5.46,"t":"2025-03-04T05:00:00Z","v":829603,"vw":5.319587},{"c":5.5,"h":5.67,"l":5.13,"n":6232,"o":5.44,"t":"2025-03-05T05:00:00Z","v":648981,"vw":5.421758},{"c":5.21,"h":5.44,"l":5.125,"n":5153,"o":5.4,"t":"2025-03-06T05:00:00Z","v":480549,"vw":5.219081},{"c":5.28,"h":5.35,"l":5,"n":4377,"o":5.2,"t":"2025-03-07T05:00:00Z","v":374297,"vw":5.173133},{"c":5.13,"h":5.28,"l":5.07,"n":4500,"o":5.09,"t":"2025-03-10T04:00:00Z","v":390231,"vw":5.143034},{"c":5,"h":5.17,"l":4.93,"n":4703,"o":5.14,"t":"2025-03-11T04:00:00Z","v":357442,"vw":5.027262},{"c":5.17,"h":5.21,"l":4.97,"n":4120,"o":5.04,"t":"2025-03-12T04:00:00Z","v":308345,"vw":5.083816},{"c":5.17,"h":5.31,"l":5.13,"n":4333,"o":5.21,"t":"2025-03-13T04:00:00Z","v":289820,"vw":5.206055},{"c":5.41,"h":5.51,"l":5.17,"n":4956,"o":5.25,"t":"2025-03-14T04:00:00Z","v":306210,"vw":5.372803},{"c":5.53,"h":5.55,"l":5.345,"n":3636,"o":5.42,"t":"2025-03-17T04:00:00Z","v":199641,"vw":5.46828},{"c":5.49,"h":5.69,"l":5.38,"n":3593,"o":5.6,"t":"2025-03-18T04:00:00Z","v":221228,"vw":5.493518},{"c":5.57,"h":5.63,"l":5.38,"n":3374,"o":5.48,"t":"2025-03-19T04:00:00Z","v":235618,"vw":5.53889},{"c":5.54,"h":5.675,"l":5.49,"n":3922,"o":5.49,"t":"2025-03-20T04:00:00Z","v":222714,"vw":5.592278},{"c":5.46,"h":5.54,"l":5.395,"n":3024,"o":5.47,"t":"2025-03-21T04:00:00Z","v":377711,"vw":5.459658},{"c":5.35,"h":5.58,"l":5.34,"n":3338,"o":5.54,"t":"2025-03-24T04:00:00Z","v":173743,"vw":5.389059},{"c":5.28,"h":5.47,"l":5.2,"n":3450,"o":5.33,"t":"2025-03-25T04:00:00Z","v":192982,"vw":5.283814},{"c":5.09,"h":5.42,"l":5.01,"n":5147,"o":5.28,"t":"2025-03-26T04:00:00Z","v":232319,"vw":5.095439},{"c":5.26,"h":5.2864,"l":5.04,"n":3331,"o":5.14,"t":"2025-03-27T04:00:00Z","v":272718,"vw":5.151012},{"c":5.01,"h":5.26,"l":4.93,"n":2821,"o":5.22,"t":"2025-03-28T04:00:00Z","v":235572,"vw":5.013915},{"c":4.98,"h":5.1,"l":4.91,"n":3597,"o":4.92,"t":"2025-03-31T04:00:00Z","v":234937,"vw":5.002931},{"c":4.73,"h":4.985,"l":4.66,"n":3887,"o":4.95,"t":"2025-04-01T04:00:00Z","v":390799,"vw":4.77981},{"c":4.83,"h":4.89,"l":4.63,"n":3977,"o":4.63,"t":"2025-04-02T04:00:00Z","v":246666,"vw":4.815628},{"c":4.5,"h":4.7698,"l":4.41,"n":4722,"o":4.56,"t":"2025-04-03T04:00:00Z","v":523406,"vw":4.542926},{"c":4.32,"h":4.42,"l":4.09,"n":5095,"o":4.34,"t":"2025-04-04T04:00:00Z","v":746995,"vw":4.286784},{"c":4.3,"h":4.5825,"l":4.01,"n":4122,"o":4.14,"t":"2025-04-07T04:00:00Z","v":411093,"vw":4.266816},{"c":4.11,"h":4.4388,"l":4.06,"n":3730,"o":4.41,"t":"2025-04-08T04:00:00Z","v":360164,"vw":4.211575},{"c":4.35,"h":4.47,"l":3.905,"n":6803,"o":4.08,"t":"2025-04-09T04:00:00Z","v":816792,"vw":4.241063},{"c":4.13,"h":4.29,"l":4.02,"n":3482,"o":4.25,"t":"2025-04-10T04:00:00Z","v":328004,"vw":4.153938},{"c":3.92,"h":4.12,"l":3.86,"n":5470,"o":4.1,"t":"2025-04-11T04:00:00Z","v":833847,"vw":3.924795},{"c":4.17,"h":4.24,"l":3.93,"n":3061,"o":3.95,"t":"2025-04-14T04:00:00Z","v":251310,"vw":4.124199},{"c":4.09,"h":4.23,"l":4.035,"n":4074,"o":4.18,"t":"2025-04-15T04:00:00Z","v":333472,"vw":4.093262},{"c":3.98,"h":4.06,"l":3.95,"n":3150,"o":4.03,"t":"2025-04-16T04:00:00Z","v":228964,"vw":4.00124},{"c":4.38,"h":4.38,"l":3.98,"n":4042,"o":3.98,"t":"2025-04-17T04:00:00Z","v":416290,"vw":4.251684},{"c":4.26,"h":4.375,"l":4.14,"n":2858,"o":4.33,"t":"2025-04-21T04:00:00Z","v":239882,"vw":4.223588},{"c":4.59,"h":4.615,"l":4.34,"n":3664,"o":4.34,"t":"2025-04-22T04:00:00Z","v":316965,"vw":4.545873},{"c":4.63,"h":4.76,"l":4.5,"n":3029,"o":4.75,"t":"2025-04-23T04:00:00Z","v":248153,"vw":4.626735},{"c":4.67,"h":4.7,"l":4.6,"n":2189,"o":4.63,"t":"2025-04-24T04:00:00Z","v":158480,"vw":4.657602},{"c":4.76,"h":4.82,"l":4.52,"n":3380,"o":4.63,"t":"2025-04-25T04:00:00Z","v":314698,"vw":4.739452},{"c":4.58,"h":4.79,"l":4.56,"n":3610,"o":4.75,"t":"2025-04-28T04:00:00Z","v":176515,"vw":4.632651},{"c":4.78,"h":4.81,"l":4.5,"n":2521,"o":4.58,"t":"2025-04-29T04:00:00Z","v":271145,"vw":4.68035},{"c":4.69,"h":4.8,"l":4.55,"n":2628,"o":4.73,"t":"2025-04-30T04:00:00Z","v":249946,"vw":4.685494},{"c":4.65,"h":4.84,"l":4.64,"n":2874,"o":4.67,"t":"2025-05-01T04:00:00Z","v":260584,"vw":4.706615},{"c":4.83,"h":4.89,"l":4.715,"n":2370,"o":4.72,"t":"2025-05-02T04:00:00Z","v":192824,"vw":4.819391},{"c":4.69,"h":4.855,"l":4.685,"n":3826,"o":4.73,"t":"2025-05-05T04:00:00Z","v":155402,"vw":4.749307},{"c":4.64,"h":4.75,"l":4.6,"n":3230,"o":4.63,"t":"2025-05-06T04:00:00Z","v":193400,"vw":4.67668},{"c":4.64,"h":4.73,"l":4.605,"n":3424,"o":4.66,"t":"2025-05-07T04:00:00Z","v":209401,"vw":4.665757},{"c":4.85,"h":4.97,"l":4.64,"n":3584,"o":4.64,"t":"2025-05-08T04:00:00Z","v":292354,"vw":4.851447},{"c":4.3,"h":4.645,"l":4.11,"n":6343,"o":4.63,"t":"2025-05-09T04:00:00Z","v":711678,"vw":4.288181},{"c":4.49,"h":4.58,"l":4.42,"n":3820,"o":4.42,"t":"2025-05-12T04:00:00Z","v":318723,"vw":4.492778},{"c":4.33,"h":4.57,"l":4.31,"n":3144,"o":4.57,"t":"2025-05-13T04:00:00Z","v":319856,"vw":4.411585},{"c":4.39,"h":4.42,"l":4.21,"n":3594,"o":4.31,"t":"2025-05-14T04:00:00Z","v":277607,"vw":4.318634},{"c":4.87,"h":4.9099,"l":4.369,"n":5034,"o":4.4,"t":"2025-05-15T04:00:00Z","v":479784,"vw":4.762862},{"c":4.64,"h":5,"l":4.63,"n":3433,"o":4.9,"t":"2025-05-16T04:00:00Z","v":328698,"vw":4.762625},{"c":4.58,"h":4.65,"l":4.3916,"n":3703,"o":4.51,"t":"2025-05-19T04:00:00Z","v":249836,"vw":4.574483},{"c":4.53,"h":4.59,"l":4.48,"n":2798,"o":4.54,"t":"2025-05-20T04:00:00Z","v":173836,"vw":4.530879},{"c":4.26,"h":4.5,"l":4.25,"n":2975,"o":4.46,"t":"2025-05-21T04:00:00Z","v":203950,"vw":4.317363},{"c":4.23,"h":4.39,"l":4.15,"n":2921,"o":4.24,"t":"2025-05-22T04:00:00Z","v":345196,"vw":4.20671},{"c":4.35,"h":4.38,"l":4.13,"n":2065,"o":4.13,"t":"2025-05-23T04:00:00Z","v":128864,"vw":4.304551},{"c":4.55,"h":4.57,"l":4.29,"n":3038,"o":4.39,"t":"2025-05-27T04:00:00Z","v":269802,"vw":4.504906},{"c":4.41,"h":4.57,"l":4.335,"n":2806,"o":4.56,"t":"2025-05-28T04:00:00Z","v":196086,"vw":4.406077},{"c":4.55,"h":4.57,"l":4.42,"n":2620,"o":4.47,"t":"2025-05-29T04:00:00Z","v":135295,"vw":4.525154},{"c":4.41,"h":4.54,"l":4.41,"n":3902,"o":4.54,"t":"2025-05-30T04:00:00Z","v":215710,"vw":4.458027},{"c":4.42,"h":4.465,"l":4.27,"n":3601,"o":4.38,"t":"2025-06-02T04:00:00Z","v":272182,"vw":4.3961},{"c":4.5,"h":4.57,"l":4.4,"n":2091,"o":4.4,"t":"2025-06-03T04:00:00Z","v":170415,"vw":4.497754},{"c":4.53,"h":4.54,"l":4.4,"n":2418,"o":4.52,"t":"2025-06-04T04:00:00Z","v":188730,"vw":4.483288},{"c":4.4,"h":4.52,"l":4.345,"n":3546,"o":4.52,"t":"2025-06-05T04:00:00Z","v":264495,"vw":4.400101},{"c":4.44,"h":4.49,"l":4.34,"n":3228,"o":4.49,"t":"2025-06-06T04:00:00Z","v":180846,"vw":4.406104},{"c":4.43,"h":4.54,"l":4.315,"n":2815,"o":4.49,"t":"2025-06-09T04:00:00Z","v":225725,"vw":4.402084},{"c":4.38,"h":4.47,"l":4.345,"n":1751,"o":4.46,"t":"2025-06-10T04:00:00Z","v":181348,"vw":4.414032},{"c":4.3,"h":4.47,"l":4.29,"n":2377,"o":4.39,"t":"2025-06-11T04:00:00Z","v":184804,"vw":4.365001},{"c":4.34,"h":4.42,"l":4.26,"n":2007,"o":4.26,"t":"2025-06-12T04:00:00Z","v":147872,"vw":4.343188},{"c":4.27,"h":4.365,"l":4.26,"n":1853,"o":4.26,"t":"2025-06-13T04:00:00Z","v":130566,"vw":4.298516},{"c":4.33,"h":4.51,"l":4.31,"n":1924,"o":4.31,"t":"2025-06-16T04:00:00Z","v":170608,"vw":4.381632},{"c":4.22,"h":4.34,"l":4.195,"n":2468,"o":4.26,"t":"2025-06-17T04:00:00Z","v":163877,"vw":4.254668},{"c":4.21,"h":4.27,"l":4.185,"n":2534,"o":4.21,"t":"2025-06-18T04:00:00Z","v":152058,"vw":4.216577},{"c":4.31,"h":4.32,"l":4.205,"n":2322,"o":4.25,"t":"2025-06-20T04:00:00Z","v":229809,"vw":4.269556},{"c":4.37,"h":4.38,"l":4.105,"n":2132,"o":4.34,"t":"2025-06-23T04:00:00Z","v":147672,"vw":4.26083},{"c":4.36,"h":4.45,"l":4.33,"n":2688,"o":4.45,"t":"2025-06-24T04:00:00Z","v":195128,"vw":4.36485},{"c":4.27,"h":4.34,"l":4.22,"n":2604,"o":4.34,"t":"2025-06-25T04:00:00Z","v":163938,"vw":4.263941},{"c":4.3,"h":4.34,"l":4.255,"n":1906,"o":4.29,"t":"2025-06-26T04:00:00Z","v":150428,"vw":4.28618},{"c":4.32,"h":4.48,"l":4.3,"n":2578,"o":4.3,"t":"2025-06-27T04:00:00Z","v":374150,"vw":4.352912},{"c":4.34,"h":4.44,"l":4.28,"n":4264,"o":4.31,"t":"2025-06-30T04:00:00Z","v":308079,"vw":4.367218},{"c":4.38,"h":4.48,"l":4.265,"n":2282,"o":4.31,"t":"2025-07-01T04:00:00Z","v":143711,"vw":4.38389},{"c":4.3,"h":4.39,"l":4.28,"n":1405,"o":4.39,"t":"2025-07-02T04:00:00Z","v":144591,"vw":4.313768},{"c":4.41,"h":4.45,"l":4.3136,"n":1129,"o":4.33,"t":"2025-07-03T04:00:00Z","v":63073,"vw":4.391655},{"c":4.39,"h":4.42,"l":4.3079,"n":2051,"o":4.33,"t":"2025-07-07T04:00:00Z","v":188358,"vw":4.369286},{"c":4.41,"h":4.5199,"l":4.37,"n":2039,"o":4.41,"t":"2025-07-08T04:00:00Z","v":179787,"vw":4.43691},{"c":4.4,"h":4.4322,"l":4.32,"n":1818,"o":4.41,"t":"2025-07-09T04:00:00Z","v":166869,"vw":4.375394},{"c":4.48,"h":4.515,"l":4.34,"n":2201,"o":4.41,"t":"2025-07-10T04:00:00Z","v":269882,"vw":4.429503},{"c":4.43,"h":4.57,"l":4.4,"n":2195,"o":4.44,"t":"2025-07-11T04:00:00Z","v":193767,"vw":4.47874},{"c":4.48,"h":4.54,"l":4.43,"n":1556,"o":4.43,"t":"2025-07-14T04:00:00Z","v":89122,"vw":4.489305},{"c":4.46,"h":4.595,"l":4.43,"n":2487,"o":4.49,"t":"2025-07-15T04:00:00Z","v":257810,"vw":4.50957},{"c":4.53,"h":4.55,"l":4.41,"n":2538,"o":4.53,"t":"2025-07-16T04:00:00Z","v":161484,"vw":4.502453},{"c":4.76,"h":4.79,"l":4.54,"n":2671,"o":4.54,"t":"2025-07-17T04:00:00Z","v":213555,"vw":4.704449},{"c":4.79,"h":4.84,"l":4.71,"n":1836,"o":4.82,"t":"2025-07-18T04:00:00Z","v":184774,"vw":4.775542},{"c":4.97,"h":5.07,"l":4.815,"n":2602,"o":4.84,"t":"2025-07-21T04:00:00Z","v":321262,"vw":4.943914},{"c":4.93,"h":5.07,"l":4.87,"n":3209,"o":4.96,"t":"2025-07-22T04:00:00Z","v":248833,"vw":4.947031},{"c":5.08,"h":5.15,"l":4.905,"n":3676,"o":4.99,"t":"2025-07-23T04:00:00Z","v":249298,"vw":5.091207},{"c":4.89,"h":5.12,"l":4.87,"n":2563,"o":5.06,"t":"2025-07-24T04:00:00Z","v":207782,"vw":4.939199},{"c":4.95,"h":4.99,"l":4.89,"n":1891,"o":4.92,"t":"2025-07-25T04:00:00Z","v":143487,"vw":4.93524},{"c":4.88,"h":5.01,"l":4.855,"n":2308,"o":4.96,"t":"2025-07-28T04:00:00Z","v":212899,"vw":4.906947},{"c":4.91,"h":5.05,"l":4.89,"n":2303,"o":4.97,"t":"2025-07-29T04:00:00Z","v":149046,"vw":4.934978},{"c":5.06,"h":5.1,"l":4.725,"n":4063,"o":4.94,"t":"2025-07-30T04:00:00Z","v":391015,"vw":4.967225},{"c":5.33,"h":5.35,"l":4.99,"n":4005,"o":5,"t":"2025-07-31T04:00:00Z","v":362671,"vw":5.222576},{"c":5.6,"h":5.64,"l":5.23,"n":10294,"o":5.29,"t":"2025-08-01T04:00:00Z","v":1274402,"vw":5.481351},{"c":5.51,"h":5.63,"l":5.12,"n":6477,"o":5.63,"t":"2025-08-04T04:00:00Z","v":534584,"vw":5.413374},{"c":6.75,"h":6.78,"l":5.76,"n":14757,"o":5.85,"t":"2025-08-05T04:00:00Z","v":1730543,"vw":6.386559},{"c":6.6,"h":6.93,"l":6.4,"n":7622,"o":6.66,"t":"2025-08-06T04:00:00Z","v":709626,"vw":6.650395},{"c":6.31,"h":6.83,"l":6.125,"n":6101,"o":6.46,"t":"2025-08-07T04:00:00Z","v":588254,"vw":6.348543},{"c":5.83,"h":6.57,"l":5.8,"n":5191,"o":6.4,"t":"2025-08-08T04:00:00Z","v":475055,"vw":6.02477},{"c":6.03,"h":6.23,"l":5.82,"n":4890,"o":5.86,"t":"2025-08-11T04:00:00Z","v":392259,"vw":6.02812},{"c":6.36,"h":6.43,"l":6,"n":3758,"o":6.11,"t":"2025-08-12T04:00:00Z","v":412569,"vw":6.232572},{"c":6.35,"h":6.47,"l":6.13,"n":4191,"o":6.38,"t":"2025-08-13T04:00:00Z","v":278023,"vw":6.328702},{"c":6.29,"h":6.31,"l":6.1,"n":3721,"o":6.31,"t":"2025-08-14T04:00:00Z","v":223308,"vw":6.24813},{"c":6.28,"h":6.4,"l":6.13,"n":4000,"o":6.32,"t":"2025-08-15T04:00:00Z","v":307751,"vw":6.289119},{"c":6.36,"h":6.4,"l":6.16,"n":4210,"o":6.33,"t":"2025-08-18T04:00:00Z","v":277060,"vw":6.315975},{"c":6.54,"h":6.8,"l":6.32,"n":6714,"o":6.32,"t":"2025-08-19T04:00:00Z","v":680313,"vw":6.623257},{"c":7.23,"h":7.6299,"l":6.4644,"n":14968,"o":6.5,"t":"2025-08-20T04:00:00Z","v":1966418,"vw":7.286988},{"c":7.45,"h":7.52,"l":7.14,"n":6021,"o":7.15,"t":"2025-08-21T04:00:00Z","v":589688,"vw":7.37811},{"c":7.68,"h":7.71,"l":7.44,"n":5773,"o":7.5,"t":"2025-08-22T04:00:00Z","v":394541,"vw":7.613925},{"c":7.72,"h":7.765,"l":7.55,"n":4634,"o":7.7,"t":"2025-08-25T04:00:00Z","v":355984,"vw":7.692642},{"c":7.9,"h":7.97,"l":7.57,"n":6354,"o":7.72,"t":"2025-08-26T04:00:00Z","v":546391,"vw":7.822808},{"c":8.13,"h":8.26,"l":7.86,"n":7743,"o":7.86,"t":"2025-08-27T04:00:00Z","v":644330,"vw":8.106909},{"c":8.07,"h":8.2468,"l":8,"n":6235,"o":8.15,"t":"2025-08-28T04:00:00Z","v":501108,"vw":8.101497},{"c":7.96,"h":8.148,"l":7.92,"n":5259,"o":8.14,"t":"2025-08-29T04:00:00Z","v":343730,"vw":7.989872},{"c":7.83,"h":8.16,"l":7.77,"n":6464,"o":7.89,"t":"2025-09-02T04:00:00Z","v":383791,"vw":7.877137},{"c":7.94,"h":7.98,"l":7.6634,"n":3954,"o":7.75,"t":"2025-09-03T04:00:00Z","v":239510,"vw":7.834342},{"c":7.93,"h":8.015,"l":7.87,"n":4256,"o":7.95,"t":"2025-09-04T04:00:00Z","v":238386,"vw":7.946307},{"c":7.47,"h":8.01,"l":7.39,"n":5878,"o":8.01,"t":"2025-09-05T04:00:00Z","v":477050,"vw":7.610354},{"c":7.64,"h":7.765,"l":7.31,"n":6679,"o":7.57,"t":"2025-09-08T04:00:00Z","v":394040,"vw":7.573364},{"c":7.56,"h":7.735,"l":7.53,"n":5522,"o":7.61,"t":"2025-09-09T04:00:00Z","v":434803,"vw":7.621685},{"c":7.4,"h":7.63,"l":7.32,"n":3455,"o":7.55,"t":"2025-09-10T04:00:00Z","v":226750,"vw":7.451895},{"c":7.65,"h":7.7,"l":7.47,"n":4277,"o":7.47,"t":"2025-09-11T04:00:00Z","v":207104,"vw":7.620865},{"c":7.79,"h":7.8245,"l":7.512,"n":3810,"o":7.55,"t":"2025-09-12T04:00:00Z","v":151347,"vw":7.732496},{"c":7.57,"h":7.84,"l":7.56,"n":3026,"o":7.81,"t":"2025-09-15T04:00:00Z","v":136043,"vw":7.658688},{"c":7.15,"h":7.54,"l":6.85,"n":11611,"o":7.52,"t":"2025-09-16T04:00:00Z","v":748253,"vw":7.139294},{"c":6.94,"h":7.24,"l":6.85,"n":9711,"o":7.2,"t":"2025-09-17T04:00:00Z","v":827916,"vw":6.994312},{"c":7.5,"h":7.53,"l":7.01,"n":5469,"o":7.01,"t":"2025-09-18T04:00:00Z","v":295424,"vw":7.39989},{"c":7.8,"h":8.11,"l":7.43,"n":9879,"o":7.55,"t":"2025-09-19T04:00:00Z","v":1081071,"vw":7.82276},{"c":7.9,"h":7.96,"l":7.465,"n":6552,"o":7.74,"t":"2025-09-22T04:00:00Z","v":551843,"vw":7.800352},{"c":7.79,"h":8.17,"l":7.765,"n":6680,"o":7.91,"t":"2025-09-23T04:00:00Z","v":418390,"vw":7.937354},{"c":7.6,"h":7.87,"l":7.6,"n":3466,"o":7.85,"t":"2025-09-24T04:00:00Z","v":216805,"vw":7.702379},{"c":7.56,"h":7.61,"l":7.4946,"n":3095,"o":7.59,"t":"2025-09-25T04:00:00Z","v":177630,"vw":7.556775},{"c":7.61,"h":7.62,"l":7.49,"n":2566,"o":7.59,"t":"2025-09-26T04:00:00Z","v":146256,"vw":7.580064},{"c":7.55,"h":7.655,"l":7.45,"n":3464,"o":7.58,"t":"2025-09-29T04:00:00Z","v":172066,"vw":7.574333},{"c":7.45,"h":7.64,"l":7.39,"n":5754,"o":7.54,"t":"2025-09-30T04:00:00Z","v":376746,"vw":7.448222},{"c":7.22,"h":7.53,"l":7.22,"n":4175,"o":7.38,"t":"2025-10-01T04:00:00Z","v":280219,"vw":7.315529},{"c":7.25,"h":7.38,"l":7.02,"n":4618,"o":7.19,"t":"2025-10-02T04:00:00Z","v":268123,"vw":7.223268},{"c":7.26,"h":7.54,"l":7.22,"n":5179,"o":7.27,"t":"2025-10-03T04:00:00Z","v":293180,"vw":7.331315},{"c":7.28,"h":7.55,"l":7.17,"n":7049,"o":7.27,"t":"2025-10-06T04:00:00Z","v":475258,"vw":7.352834},{"c":7.1,"h":7.355,"l":7.06,"n":3698,"o":7.28,"t":"2025-10-07T04:00:00Z","v":193715,"vw":7.148447},{"c":7.19,"h":7.29,"l":6.9,"n":4428,"o":7.14,"t":"2025-10-08T04:00:00Z","v":253622,"vw":7.168954},{"c":6.96,"h":7.17,"l":6.72,"n":7177,"o":7.17,"t":"2025-10-09T04:00:00Z","v":386282,"vw":6.90233},{"c":6.79,"h":7.02,"l":6.78,"n":4749,"o":6.98,"t":"2025-10-10T04:00:00Z","v":269009,"vw":6.857199},{"c":6.75,"h":6.89,"l":6.69,"n":3528,"o":6.87,"t":"2025-10-13T04:00:00Z","v":136151,"vw":6.753037},{"c":6.78,"h":6.89,"l":6.653,"n":3671,"o":6.66,"t":"2025-10-14T04:00:00Z","v":149723,"vw":6.779236},{"c":6.71,"h":7.0727,"l":6.69,"n":4023,"o":6.81,"t":"2025-10-15T04:00:00Z","v":189646,"vw":6.803526},{"c":6.65,"h":6.83,"l":6.51,"n":5736,"o":6.63,"t":"2025-10-16T04:00:00Z","v":295080,"vw":6.713926},{"c":6.67,"h":6.85,"l":6.305,"n":6382,"o":6.64,"t":"2025-10-17T04:00:00Z","v":385541,"vw":6.575402},{"c":6.94,"h":6.95,"l":6.75,"n":5610,"o":6.75,"t":"2025-10-20T04:00:00Z","v":388207,"vw":6.860768},{"c":6.96,"h":7.1,"l":6.85,"n":2866,"o":6.98,"t":"2025-10-21T04:00:00Z","v":205589,"vw":6.976417},{"c":6.89,"h":7,"l":6.735,"n":4007,"o":7,"t":"2025-10-22T04:00:00Z","v":139024,"vw":6.862714},{"c":6.85,"h":6.96,"l":6.8,"n":2856,"o":6.93,"t":"2025-10-23T04:00:00Z","v":127146,"vw":6.868934},{"c":6.89,"h":6.99,"l":6.84,"n":2930,"o":6.9,"t":"2025-10-24T04:00:00Z","v":170022,"vw":6.896283},{"c":6.76,"h":6.934,"l":6.665,"n":2595,"o":6.93,"t":"2025-10-27T04:00:00Z","v":211288,"vw":6.75082},{"c":6.71,"h":6.815,"l":6.62,"n":2889,"o":6.74,"t":"2025-10-28T04:00:00Z","v":153559,"vw":6.724919},{"c":6.63,"h":6.82,"l":6.53,"n":5157,"o":6.71,"t":"2025-10-29T04:00:00Z","v":233432,"vw":6.660599},{"c":6.75,"h":6.8,"l":6.6,"n":3328,"o":6.62,"t":"2025-10-30T04:00:00Z","v":203239,"vw":6.747841},{"c":6.83,"h":6.87,"l":6.65,"n":4545,"o":6.69,"t":"2025-10-31T04:00:00Z","v":339221,"vw":6.772528},{"c":6.77,"h":6.92,"l":6.675,"n":4576,"o":6.84,"t":"2025-11-03T05:00:00Z","v":223687,"vw":6.77489},{"c":6.78,"h":6.89,"l":6.68,"n":4252,"o":6.77,"t":"2025-11-04T05:00:00Z","v":200679,"vw":6.770224},{"c":7.41,"h":7.54,"l":6.91,"n":7825,"o":6.91,"t":"2025-11-05T05:00:00Z","v":616412,"vw":7.290324},{"c":7.3,"h":7.4,"l":7.18,"n":3478,"o":7.35,"t":"2025-11-06T05:00:00Z","v":221089,"vw":7.289463},{"c":7.49,"h":7.5,"l":7.15,"n":8714,"o":7.27,"t":"2025-11-07T05:00:00Z","v":534048,"vw":7.319465},{"c":7.55,"h":7.73,"l":7.43,"n":7063,"o":7.57,"t":"2025-11-10T05:00:00Z","v":472376,"vw":7.542732},{"c":7.51,"h":7.865,"l":7.465,"n":5942,"o":7.52,"t":"2025-11-11T05:00:00Z","v":513693,"vw":7.61106},{"c":7.53,"h":7.62,"l":7.45,"n":4753,"o":7.5,"t":"2025-11-12T05:00:00Z","v":310000,"vw":7.537206},{"c":7.64,"h":7.72,"l":7.39,"n":4973,"o":7.47,"t":"2025-11-13T05:00:00Z","v":319214,"vw":7.581499},{"c":7.72,"h":7.82,"l":7.55,"n":4853,"o":7.55,"t":"2025-11-14T05:00:00Z","v":393998,"vw":7.684602},{"c":7.54,"h":7.83,"l":7.535,"n":4361,"o":7.71,"t":"2025-11-17T05:00:00Z","v":223427,"vw":7.598226},{"c":7.64,"h":7.84,"l":7.445,"n":4983,"o":7.49,"t":"2025-11-18T05:00:00Z","v":316340,"vw":7.682093},{"c":7.64,"h":7.8,"l":7.595,"n":4034,"o":7.7,"t":"2025-11-19T05:00:00Z","v":243233,"vw":7.690866},{"c":7.41,"h":7.81,"l":7.395,"n":5380,"o":7.73,"t":"2025-11-20T05:00:00Z","v":320453,"vw":7.528196},{"c":7.62,"h":7.729,"l":7.48,"n":4000,"o":7.5,"t":"2025-11-21T05:00:00Z","v":271342,"vw":7.630272},{"c":7.47,"h":7.63,"l":7.435,"n":3942,"o":7.58,"t":"2025-11-24T05:00:00Z","v":222816,"vw":7.492952},{"c":7.52,"h":7.62,"l":7.465,"n":3946,"o":7.51,"t":"2025-11-25T05:00:00Z","v":259817,"vw":7.55197},{"c":7.54,"h":7.58,"l":7.34,"n":4605,"o":7.5,"t":"2025-11-26T05:00:00Z","v":333715,"vw":7.502056},{"c":7.55,"h":7.73,"l":7.51,"n":2165,"o":7.57,"t":"2025-11-28T05:00:00Z","v":141410,"vw":7.582224},{"c":7.38,"h":7.6,"l":7.36,"n":4249,"o":7.57,"t":"2025-12-01T05:00:00Z","v":213506,"vw":7.417113},{"c":7.21,"h":7.38,"l":7.175,"n":4287,"o":7.36,"t":"2025-12-02T05:00:00Z","v":320107,"vw":7.257205},{"c":7.68,"h":7.71,"l":7.2299,"n":5912,"o":7.23,"t":"2025-12-03T05:00:00Z","v":305250,"vw":7.581394},{"c":7.58,"h":7.81,"l":7.56,"n":3536,"o":7.65,"t":"2025-12-04T05:00:00Z","v":204113,"vw":7.659735},{"c":7.36,"h":7.6,"l":7.29,"n":4567,"o":7.53,"t":"2025-12-05T05:00:00Z","v":332812,"vw":7.381575},{"c":7.56,"h":7.62,"l":7.35,"n":4625,"o":7.41,"t":"2025-12-08T05:00:00Z","v":243697,"vw":7.52155},{"c":7.45,"h":7.75,"l":7.43,"n":4909,"o":7.54,"t":"2025-12-09T05:00:00Z","v":199960,"vw":7.51261},{"c":7.53,"h":7.58,"l":7.375,"n":5516,"o":7.42,"t":"2025-12-10T05:00:00Z","v":327920,"vw":7.502633},{"c":7.67,"h":7.755,"l":7.55,"n":6319,"o":7.55,"t":"2025-12-11T05:00:00Z","v":423478,"vw":7.667338},{"c":7.55,"h":7.715,"l":7.52,"n":5561,"o":7.71,"t":"2025-12-12T05:00:00Z","v":324680,"vw":7.608097},{"c":7.51,"h":7.675,"l":7.47,"n":5917,"o":7.59,"t":"2025-12-15T05:00:00Z","v":687456,"vw":7.52034},{"c":7.51,"h":7.61,"l":7.41,"n":6207,"o":7.54,"t":"2025-12-16T05:00:00Z","v":391788,"vw":7.534165},{"c":7.38,"h":7.55,"l":7.32,"n":5148,"o":7.53,"t":"2025-12-17T05:00:00Z","v":306736,"vw":7.404428},{"c":7.72,"h":7.76,"l":7.37,"n":6328,"o":7.37,"t":"2025-12-18T05:00:00Z","v":465942,"vw":7.661844},{"c":7.23,"h":7.85,"l":7.205,"n":4704,"o":7.78,"t":"2025-12-19T05:00:00Z","v":469022,"vw":7.39824},{"c":7.11,"h":7.3,"l":7.09,"n":5143,"o":7.19,"t":"2025-12-22T05:00:00Z","v":407962,"vw":7.173645},{"c":7.11,"h":7.27,"l":6.93,"n":5025,"o":7.12,"t":"2025-12-23T05:00:00Z","v":386979,"vw":7.105103},{"c":7.1,"h":7.145,"l":7.0201,"n":3177,"o":7.11,"t":"2025-12-24T05:00:00Z","v":157147,"vw":7.080113},{"c":7.12,"h":7.175,"l":6.93,"n":3124,"o":7.07,"t":"2025-12-26T05:00:00Z","v":250552,"vw":7.071356},{"c":7.04,"h":7.16,"l":7.01,"n":3179,"o":7.08,"t":"2025-12-29T05:00:00Z","v":274340,"vw":7.044576},{"c":7.13,"h":7.2,"l":6.98,"n":3230,"o":7.01,"t":"2025-12-30T05:00:00Z","v":214995,"vw":7.121847},{"c":7.16,"h":7.18,"l":7.06,"n":3001,"o":7.14,"t":"2025-12-31T05:00:00Z","v":179578,"vw":7.141444},{"c":6.92,"h":7.16,"l":6.72,"n":6481,"o":7.16,"t":"2026-01-02T05:00:00Z","v":609633,"vw":6.885107},{"c":6.78,"h":6.93,"l":6.765,"n":4338,"o":6.89,"t":"2026-01-05T05:00:00Z","v":291567,"vw":6.813013},{"c":6.8,"h":6.85,"l":6.53,"n":5681,"o":6.75,"t":"2026-01-06T05:00:00Z","v":600348,"vw":6.699173},{"c":6.89,"h":6.995,"l":6.6,"n":4958,"o":6.78,"t":"2026-01-07T05:00:00Z","v":470391,"vw":6.84982},{"c":7.6,"h":7.61,"l":6.87,"n":6470,"o":6.87,"t":"2026-01-08T05:00:00Z","v":715696,"vw":7.355629},{"c":7.14,"h":7.77,"l":7.08,"n":5986,"o":7.62,"t":"2026-01-09T05:00:00Z","v":424378,"vw":7.281473},{"c":7.07,"h":7.19,"l":7.03,"n":3464,"o":7.05,"t":"2026-01-12T05:00:00Z","v":215323,"vw":7.096045},{"c":7.12,"h":7.45,"l":6.89,"n":9488,"o":7.08,"t":"2026-01-13T05:00:00Z","v":1266469,"vw":7.225664},{"c":6.97,"h":7.135,"l":6.94,"n":3958,"o":7.08,"t":"2026-01-14T05:00:00Z","v":347061,"vw":7.025982},{"c":7.02,"h":7.19,"l":6.95,"n":3609,"o":6.95,"t":"2026-01-15T05:00:00Z","v":274456,"vw":7.050655},{"c":6.9,"h":7.115,"l":6.9,"n":3982,"o":7.01,"t":"2026-01-16T05:00:00Z","v":341250,"vw":6.990142},{"c":6.64,"h":6.92,"l":6.6,"n":4736,"o":6.87,"t":"2026-01-20T05:00:00Z","v":371185,"vw":6.703577},{"c":6.65,"h":6.795,"l":6.52,"n":6970,"o":6.68,"t":"2026-01-21T05:00:00Z","v":428030,"vw":6.664278},{"c":6.52,"h":6.73,"l":6.47,"n":4014,"o":6.64,"t":"2026-01-22T05:00:00Z","v":380429,"vw":6.589249},{"c":6.51,"h":6.66,"l":6.4,"n":3719,"o":6.49,"t":"2026-01-23T05:00:00Z","v":252297,"vw":6.525358},{"c":6.4,"h":6.62,"l":6.36,"n":3614,"o":6.49,"t":"2026-01-26T05:00:00Z","v":376849,"vw":6.417235},{"c":6.45,"h":6.519,"l":6.3109,"n":2901,"o":6.43,"t":"2026-01-27T05:00:00Z","v":261383,"vw":6.403962},{"c":6.42,"h":6.5,"l":6.35,"n":3693,"o":6.43,"t":"2026-01-28T05:00:00Z","v":206003,"vw":6.424651},{"c":6.67,"h":6.68,"l":6.4,"n":4343,"o":6.44,"t":"2026-01-29T05:00:00Z","v":272512,"vw":6.573081},{"c":6.4,"h":6.7372,"l":6.3833,"n":7438,"o":6.65,"t":"2026-01-30T05:00:00Z","v":563597,"vw":6.43688},{"c":6.43,"h":6.67,"l":6.38,"n":4773,"o":6.39,"t":"2026-02-02T05:00:00Z","v":270992,"vw":6.510122},{"c":6.59,"h":6.63,"l":6.37,"n":4108,"o":6.46,"t":"2026-02-03T05:00:00Z","v":263444,"vw":6.544285},{"c":6.47,"h":6.68,"l":6.47,"n":7279,"o":6.66,"t":"2026-02-04T05:00:00Z","v":452991,"vw":6.533055},{"c":6.57,"h":6.7,"l":6.46,"n":8574,"o":6.48,"t":"2026-02-05T05:00:00Z","v":469687,"vw":6.553182},{"c":6.58,"h":6.68,"l":6.49,"n":8382,"o":6.62,"t":"2026-02-06T05:00:00Z","v":599735,"vw":6.54182},{"c":6.42,"h":6.57,"l":6.355,"n":5343,"o":6.57,"t":"2026-02-09T05:00:00Z","v":394757,"vw":6.443696},{"c":6.16,"h":6.465,"l":6.105,"n":6266,"o":6.37,"t":"2026-02-10T05:00:00Z","v":502161,"vw":6.218578},{"c":6.23,"h":6.32,"l":6.07,"n":5137,"o":6.23,"t":"2026-02-11T05:00:00Z","v":303944,"vw":6.228022},{"c":6.09,"h":6.31,"l":6,"n":3055,"o":6.31,"t":"2026-02-12T05:00:00Z","v":233389,"vw":6.092364},{"c":6.04,"h":6.14,"l":6.015,"n":2763,"o":6.08,"t":"2026-02-13T05:00:00Z","v":200460,"vw":6.066823},{"c":5.96,"h":6.1,"l":5.91,"n":3420,"o":6.06,"t":"2026-02-17T05:00:00Z","v":246772,"vw":5.979576},{"c":6.07,"h":6.13,"l":5.96,"n":3091,"o":5.96,"t":"2026-02-18T05:00:00Z","v":158910,"vw":6.06221},{"c":6.16,"h":6.19,"l":6,"n":4627,"o":6.01,"t":"2026-02-19T05:00:00Z","v":289535,"vw":6.121154},{"c":6.21,"h":6.22,"l":6.09,"n":4861,"o":6.17,"t":"2026-02-20T05:00:00Z","v":468649,"vw":6.154921},{"c":6.01,"h":6.28,"l":6,"n":5079,"o":6.26,"t":"2026-02-23T05:00:00Z","v":321572,"vw":6.044292},{"c":6.07,"h":6.13,"l":5.975,"n":4687,"o":6,"t":"2026-02-24T05:00:00Z","v":487188,"vw":6.050115},{"c":6.32,"h":6.38,"l":6.16,"n":4423,"o":6.2,"t":"2026-02-25T05:00:00Z","v":288027,"vw":6.297504},{"c":6.34,"h":6.55,"l":6.29,"n":5997,"o":6.39,"t":"2026-02-26T05:00:00Z","v":398129,"vw":6.378292},{"c":6.55,"h":6.575,"l":5.965,"n":8024,"o":6.25,"t":"2026-02-27T05:00:00Z","v":667534,"vw":6.395292},{"c":6.65,"h":6.8,"l":6.5,"n":7703,"o":6.5,"t":"2026-03-02T05:00:00Z","v":483516,"vw":6.638573},{"c":6.5,"h":6.57,"l":6.31,"n":3581,"o":6.5,"t":"2026-03-03T05:00:00Z","v":223911,"vw":6.466296},{"c":6.88,"h":6.98,"l":6.66,"n":7097,"o":6.7,"t":"2026-03-04T05:00:00Z","v":573879,"vw":6.870447},{"c":6.72,"h":6.932,"l":6.71,"n":3909,"o":6.87,"t":"2026-03-05T05:00:00Z","v":239473,"vw":6.746411},{"c":6.56,"h":6.67,"l":6.38,"n":6155,"o":6.61,"t":"2026-03-06T05:00:00Z","v":424676,"vw":6.539435},{"c":6.29,"h":6.58,"l":6.245,"n":4838,"o":6.58,"t":"2026-03-09T04:00:00Z","v":293036,"vw":6.325095},{"c":6.25,"h":6.41,"l":6.171,"n":3651,"o":6.27,"t":"2026-03-10T04:00:00Z","v":242466,"vw":6.261932},{"c":6.19,"h":6.24,"l":6.02,"n":4792,"o":6.18,"t":"2026-03-11T04:00:00Z","v":318309,"vw":6.160632},{"c":5.99,"h":6.14,"l":5.93,"n":8429,"o":6.1,"t":"2026-03-12T04:00:00Z","v":582731,"vw":5.994635},{"c":5.96,"h":6.12,"l":5.89,"n":9039,"o":6.05,"t":"2026-03-13T04:00:00Z","v":662200,"vw":5.937283},{"c":5.83,"h":6.07,"l":5.805,"n":14936,"o":5.96,"t":"2026-03-16T04:00:00Z","v":836319,"vw":5.888787},{"c":5.89,"h":6.035,"l":5.88,"n":4255,"o":5.94,"t":"2026-03-17T04:00:00Z","v":281863,"vw":5.926828},{"c":5.76,"h":5.95,"l":5.67,"n":7295,"o":5.91,"t":"2026-03-18T04:00:00Z","v":510827,"vw":5.809805},{"c":5.78,"h":5.83,"l":5.62,"n":5754,"o":5.62,"t":"2026-03-19T04:00:00Z","v":421799,"vw":5.746758},{"c":5.78,"h":5.95,"l":5.75,"n":5418,"o":5.84,"t":"2026-03-20T04:00:00Z","v":535311,"vw":5.794327},{"c":5.9,"h":5.95,"l":5.815,"n":3471,"o":5.89,"t":"2026-03-23T04:00:00Z","v":275833,"vw":5.887477},{"c":5.83,"h":5.86,"l":5.755,"n":4403,"o":5.83,"t":"2026-03-24T04:00:00Z","v":255588,"vw":5.817273},{"c":5.79,"h":5.94,"l":5.755,"n":4474,"o":5.94,"t":"2026-03-25T04:00:00Z","v":255312,"vw":5.810185},{"c":5.75,"h":5.84,"l":5.74,"n":3809,"o":5.74,"t":"2026-03-26T04:00:00Z","v":150254,"vw":5.770924},{"c":5.57,"h":5.77,"l":5.52,"n":6367,"o":5.77,"t":"2026-03-27T04:00:00Z","v":331630,"vw":5.598502},{"c":5.71,"h":5.8,"l":5.53,"n":4679,"o":5.58,"t":"2026-03-30T04:00:00Z","v":227735,"vw":5.693896},{"c":5.91,"h":5.95,"l":5.715,"n":4476,"o":5.76,"t":"2026-03-31T04:00:00Z","v":352447,"vw":5.869458},{"c":5.8,"h":5.97,"l":5.79,"n":2891,"o":5.9,"t":"2026-04-01T04:00:00Z","v":152738,"vw":5.850433},{"c":5.94,"h":5.96,"l":5.695,"n":3705,"o":5.7,"t":"2026-04-02T04:00:00Z","v":210184,"vw":5.87852},{"c":5.92,"h":5.97,"l":5.87,"n":1992,"o":5.9,"t":"2026-04-06T04:00:00Z","v":113985,"vw":5.911345},{"c":5.82,"h":5.925,"l":5.77,"n":2329,"o":5.88,"t":"2026-04-07T04:00:00Z","v":125238,"vw":5.83257},{"c":5.99,"h":6,"l":5.84,"n":3075,"o":5.94,"t":"2026-04-08T04:00:00Z","v":211341,"vw":5.953609},{"c":6,"h":6.105,"l":5.92,"n":2634,"o":5.92,"t":"2026-04-09T04:00:00Z","v":143621,"vw":6.013984},{"c":5.83,"h":6.02,"l":5.8,"n":4290,"o":5.98,"t":"2026-04-10T04:00:00Z","v":247932,"vw":5.841289},{"c":5.87,"h":5.89,"l":5.73,"n":4913,"o":5.78,"t":"2026-04-13T04:00:00Z","v":295986,"vw":5.814645},{"c":5.83,"h":5.865,"l":5.75,"n":2929,"o":5.84,"t":"2026-04-14T04:00:00Z","v":189942,"vw":5.80932},{"c":5.97,"h":5.995,"l":5.8,"n":3840,"o":5.8,"t":"2026-04-15T04:00:00Z","v":283941,"vw":5.948789},{"c":6.05,"h":6.09,"l":5.92,"n":3563,"o":5.95,"t":"2026-04-16T04:00:00Z","v":181214,"vw":6.03225},{"c":6.22,"h":6.27,"l":6.09,"n":4618,"o":6.11,"t":"2026-04-17T04:00:00Z","v":239570,"vw":6.211604},{"c":5.99,"h":6.315,"l":5.96,"n":4279,"o":6.21,"t":"2026-04-20T04:00:00Z","v":281653,"vw":6.117337},{"c":5.94,"h":6,"l":5.9099,"n":4568,"o":6,"t":"2026-04-21T04:00:00Z","v":198803,"vw":5.941054},{"c":6.02,"h":6.08,"l":5.9,"n":4053,"o":5.93,"t":"2026-04-22T04:00:00Z","v":222452,"vw":6.016921},{"c":6.03,"h":6.06,"l":5.95,"n":2437,"o":6.05,"t":"2026-04-23T04:00:00Z","v":134815,"vw":6.012009},{"c":6.08,"h":6.125,"l":5.95,"n":3768,"o":6,"t":"2026-04-24T04:00:00Z","v":236420,"vw":6.076478},{"c":6.13,"h":6.18,"l":6.06,"n":2972,"o":6.06,"t":"2026-04-27T04:00:00Z","v":191113,"vw":6.135842},{"c":6.11,"h":6.235,"l":6.1,"n":3613,"o":6.16,"t":"2026-04-28T04:00:00Z","v":189379,"vw":6.149955},{"c":5.86,"h":6.06,"l":5.82,"n":5451,"o":6.06,"t":"2026-04-29T04:00:00Z","v":340528,"vw":5.890392},{"c":5.84,"h":5.985,"l":5.8,"n":3973,"o":5.8,"t":"2026-04-30T04:00:00Z","v":223349,"vw":5.882934},{"c":5.67,"h":5.9,"l":5.65,"n":3764,"o":5.88,"t":"2026-05-01T04:00:00Z","v":263479,"vw":5.72694},{"c":5.78,"h":5.89,"l":5.6,"n":6209,"o":5.62,"t":"2026-05-04T04:00:00Z","v":336559,"vw":5.757915},{"c":5.9,"h":5.925,"l":5.78,"n":4837,"o":5.79,"t":"2026-05-05T04:00:00Z","v":231053,"vw":5.865433},{"c":6.1,"h":6.14,"l":5.86,"n":7260,"o":5.96,"t":"2026-05-06T04:00:00Z","v":566843,"vw":6.050208},{"c":6.39,"h":6.43,"l":6.075,"n":6524,"o":6.17,"t":"2026-05-07T04:00:00Z","v":640743,"vw":6.327134},{"c":5.71,"h":6.39,"l":5.66,"n":8339,"o":6.39,"t":"2026-05-08T04:00:00Z","v":747941,"vw":5.787619},{"c":6.1,"h":6.18,"l":5.56,"n":7034,"o":5.72,"t":"2026-05-11T04:00:00Z","v":874159,"vw":6.021328},{"c":6.18,"h":6.465,"l":6.05,"n":10941,"o":6.12,"t":"2026-05-12T04:00:00Z","v":997086,"vw":6.247985},{"c":6.1,"h":6.32,"l":6.06,"n":4716,"o":6.15,"t":"2026-05-13T04:00:00Z","v":366143,"vw":6.180198},{"c":6.03,"h":6.225,"l":6.01,"n":4482,"o":6.1,"t":"2026-05-14T04:00:00Z","v":260061,"vw":6.087666},{"c":5.86,"h":6.1,"l":5.84,"n":4598,"o":6,"t":"2026-05-15T04:00:00Z","v":322403,"vw":5.90654},{"c":5.98,"h":6.01,"l":5.85,"n":3544,"o":5.85,"t":"2026-05-18T04:00:00Z","v":218114,"vw":5.967057},{"c":5.96,"h":6.03,"l":5.88,"n":3934,"o":5.97,"t":"2026-05-19T04:00:00Z","v":245414,"vw":5.967829},{"c":5.98,"h":5.99,"l":5.9099,"n":3663,"o":5.95,"t":"2026-05-20T04:00:00Z","v":144831,"vw":5.956806},{"c":6.3,"h":6.32,"l":5.82,"n":5034,"o":5.93,"t":"2026-05-21T04:00:00Z","v":669820,"vw":6.1576},{"c":6.12,"h":6.39,"l":6.12,"n":4592,"o":6.33,"t":"2026-05-22T04:00:00Z","v":301804,"vw":6.229637},{"c":6.12,"h":6.26,"l":6.06,"n":3538,"o":6.14,"t":"2026-05-26T04:00:00Z","v":191296,"vw":6.139842},{"c":5.85,"h":6.17,"l":5.83,"n":4309,"o":6.16,"t":"2026-05-27T04:00:00Z","v":306668,"vw":5.936565},{"c":5.9,"h":5.9382,"l":5.81,"n":4294,"o":5.81,"t":"2026-05-28T04:00:00Z","v":225239,"vw":5.886414},{"c":5.87,"h":5.98,"l":5.85,"n":3614,"o":5.85,"t":"2026-05-29T04:00:00Z","v":254376,"vw":5.905375},{"c":5.69,"h":5.85,"l":5.61,"n":4764,"o":5.81,"t":"2026-06-01T04:00:00Z","v":336280,"vw":5.73967},{"c":5.75,"h":5.77,"l":5.59,"n":3907,"o":5.61,"t":"2026-06-02T04:00:00Z","v":236854,"vw":5.695964},{"c":5.69,"h":5.76,"l":5.52,"n":6948,"o":5.7,"t":"2026-06-03T04:00:00Z","v":680160,"vw":5.639876},{"c":5.72,"h":5.88,"l":5.68,"n":3300,"o":5.74,"t":"2026-06-04T04:00:00Z","v":201755,"vw":5.762087},{"c":6.13,"h":6.165,"l":5.73,"n":4569,"o":5.73,"t":"2026-06-05T04:00:00Z","v":660941,"vw":6.055286},{"c":5.91,"h":6.26,"l":5.9,"n":4618,"o":6.12,"t":"2026-06-08T04:00:00Z","v":308531,"vw":6.0646},{"c":6.08,"h":6.12,"l":5.94,"n":3690,"o":5.94,"t":"2026-06-09T04:00:00Z","v":212268,"vw":6.062713},{"c":6.17,"h":6.27,"l":6.1,"n":4536,"o":6.11,"t":"2026-06-10T04:00:00Z","v":270275,"vw":6.186939},{"c":6.18,"h":6.29,"l":6.1,"n":3870,"o":6.23,"t":"2026-06-11T04:00:00Z","v":283172,"vw":6.198968},{"c":6.17,"h":6.265,"l":6.12,"n":4043,"o":6.16,"t":"2026-06-12T04:00:00Z","v":175985,"vw":6.201728},{"c":6.15,"h":6.23,"l":6.115,"n":3295,"o":6.23,"t":"2026-06-15T04:00:00Z","v":166641,"vw":6.156575},{"c":6.31,"h":6.32,"l":6.1,"n":3468,"o":6.21,"t":"2026-06-16T04:00:00Z","v":232632,"vw":6.251702},{"c":6.11,"h":6.33,"l":6.07,"n":4800,"o":6.24,"t":"2026-06-17T04:00:00Z","v":266310,"vw":6.154822},{"c":6.08,"h":6.1098,"l":5.995,"n":4303,"o":6.09,"t":"2026-06-18T04:00:00Z","v":387970,"vw":6.071636},{"c":6,"h":6.15,"l":5.81,"n":4452,"o":6.04,"t":"2026-06-22T04:00:00Z","v":324822,"vw":6.024718},{"c":6.28,"h":6.28,"l":6,"n":3857,"o":6.02,"t":"2026-06-23T04:00:00Z","v":229033,"vw":6.208258},{"c":6.25,"h":6.59,"l":6.245,"n":5496,"o":6.28,"t":"2026-06-24T04:00:00Z","v":522769,"vw":6.419108},{"c":6.14,"h":6.28,"l":6.12,"n":4886,"o":6.25,"t":"2026-06-25T04:00:00Z","v":213425,"vw":6.168221},{"c":6.51,"h":6.56,"l":6.18,"n":5003,"o":6.18,"t":"2026-06-26T04:00:00Z","v":1026756,"vw":6.489254},{"c":6.62,"h":6.65,"l":6.41,"n":6164,"o":6.44,"t":"2026-06-29T04:00:00Z","v":405510,"vw":6.536421},{"c":6.52,"h":6.59,"l":6.47,"n":3360,"o":6.57,"t":"2026-06-30T04:00:00Z","v":231320,"vw":6.525164},{"c":6.75,"h":6.82,"l":6.54,"n":6988,"o":6.58,"t":"2026-07-01T04:00:00Z","v":329627,"vw":6.714782},{"c":6.8,"h":6.93,"l":6.73,"n":6115,"o":6.9,"t":"2026-07-02T04:00:00Z","v":431139,"vw":6.843408},{"c":6.78,"h":6.955,"l":6.77,"n":3927,"o":6.82,"t":"2026-07-06T04:00:00Z","v":312292,"vw":6.855202},{"c":6.65,"h":6.86,"l":6.615,"n":4461,"o":6.8,"t":"2026-07-07T04:00:00Z","v":241480,"vw":6.683269},{"c":6.51,"h":6.65,"l":6.48,"n":3834,"o":6.61,"t":"2026-07-08T04:00:00Z","v":255113,"vw":6.553477},{"c":6.41,"h":6.5,"l":6.395,"n":3553,"o":6.45,"t":"2026-07-09T04:00:00Z","v":204594,"vw":6.433908},{"c":6.38,"h":6.46,"l":6.3,"n":3917,"o":6.35,"t":"2026-07-10T04:00:00Z","v":246093,"vw":6.384008},{"c":6.3,"h":6.44,"l":6.26,"n":3742,"o":6.44,"t":"2026-07-13T04:00:00Z","v":340608,"vw":6.33825},{"c":6.36,"h":6.37,"l":6.265,"n":3964,"o":6.32,"t":"2026-07-14T04:00:00Z","v":236607,"vw":6.333329},{"c":6.25,"h":6.4,"l":6.18,"n":4860,"o":6.4,"t":"2026-07-15T04:00:00Z","v":270454,"vw":6.260336},{"c":6.43,"h":6.466,"l":6.24,"n":3762,"o":6.25,"t":"2026-07-16T04:00:00Z","v":258595,"vw":6.403741},{"c":6.54,"h":6.74,"l":6.35,"n":3586,"o":6.35,"t":"2026-07-17T04:00:00Z","v":235913,"vw":6.560205},{"c":6.39,"h":6.515,"l":6.355,"n":4804,"o":6.49,"t":"2026-07-20T04:00:00Z","v":308167,"vw":6.405277},{"c":6.3,"h":6.405,"l":6.21,"n":6249,"o":6.37,"t":"2026-07-21T04:00:00Z","v":358675,"vw":6.305439},{"c":6.01,"h":6.29,"l":6,"n":6300,"o":6.27,"t":"2026-07-22T04:00:00Z","v":441527,"vw":6.063061},{"c":5.76,"h":6,"l":5.745,"n":7710,"o":6,"t":"2026-07-23T04:00:00Z","v":646864,"vw":5.837719},{"c":5.66,"h":5.89,"l":5.63,"n":9105,"o":5.73,"t":"2026-07-24T04:00:00Z","v":755851,"vw":5.731869},{"c":5.53,"h":5.8,"l":5.52,"n":7002,"o":5.7,"t":"2026-07-27T04:00:00Z","v":605042,"vw":5.603121},{"c":5.46,"h":5.65,"l":5.41,"n":5920,"o":5.6,"t":"2026-07-28T04:00:00Z","v":557548,"vw":5.481267},{"c":5.39,"h":5.4806,"l":5.29,"n":7577,"o":5.41,"t":"2026-07-29T04:00:00Z","v":595966,"vw":5.385489},{"c":5.37,"h":5.4,"l":5.28,"n":5640,"o":5.37,"t":"2026-07-30T04:00:00Z","v":429587,"vw":5.354017},{"c":5.12,"h":5.38,"l":5.095,"n":6628,"o":5.35,"t":"2026-07-31T04:00:00Z","v":443342,"vw":5.181806},{"c":5.23,"h":5.34,"l":5.1574,"n":7439,"o":5.16,"t":"2026-08-03T04:00:00Z","v":578703,"vw":5.242693},{"c":5.27,"h":5.31,"l":5.21,"n":4983,"o":5.3,"t":"2026-08-04T04:00:00Z","v":451886,"vw":5.275025},{"c":5.31,"h":5.32,"l":5.19,"n":5041,"o":5.27,"t":"2026-08-05T04:00:00Z","v":362979,"vw":5.26927},{"c":5.28,"h":5.38,"l":5.24,"n":4679,"o":5.38,"t":"2026-08-06T04:00:00Z","v":365970,"vw":5.294634},{"c":5.11,"h":5.34,"l":4.87,"n":14138,"o":5.22,"t":"2026-08-07T04:00:00Z","v":1177007,"vw":5.074268},{"c":5.03,"h":5.23,"l":5.025,"n":9403,"o":5.08,"t":"2026-08-10T04:00:00Z","v":538973,"vw":5.096017},{"c":4.96,"h":5.09,"l":4.95,"n":5633,"o":5.01,"t":"2026-08-11T04:00:00Z","v":346894,"vw":5.003597},{"c":4.98,"h":5.05,"l":4.84,"n":8050,"o":4.97,"t":"2026-08-12T04:00:00Z","v":638488,"vw":4.969868},{"c":5.14,"h":5.21,"l":4.97,"n":4774,"o":4.99,"t":"2026-08-13T04:00:00Z","v":371612,"vw":5.105364},{"c":5.17,"h":5.18,"l":5.04,"n":4748,"o":5.12,"t":"2026-08-14T04:00:00Z","v":302360,"vw":5.118945},{"c":4.93,"h":5.18,"l":4.86,"n":6512,"o":5.14,"t":"2026-08-17T04:00:00Z","v":650904,"vw":4.953228},{"c":4.97,"h":5.01,"l":4.84,"n":6885,"o":5.01,"t":"2026-08-18T04:00:00Z","v":797712,"vw":4.908259},{"c":4.82,"h":5.07,"l":4.74,"n":9490,"o":5.01,"t":"2026-08-19T04:00:00Z","v":851262,"vw":4.829186},{"c":4.82,"h":4.84,"l":4.72,"n":6625,"o":4.79,"t":"2026-08-20T04:00:00Z","v":537783,"vw":4.776843},{"c":4.9,"h":5.05,"l":4.83,"n":6027,"o":4.83,"t":"2026-08-21T04:00:00Z","v":516513,"vw":4.953987},{"c":4.91,"h":4.96,"l":4.81,"n":6743,"o":4.9,"t":"2026-08-24T04:00:00Z","v":668438,"vw":4.880509},{"c":4.9,"h":4.96,"l":4.85,"n":3845,"o":4.94,"t":"2026-08-25T04:00:00Z","v":247813,"vw":4.899947},{"c":5.01,"h":5.06,"l":4.85,"n":6491,"o":4.92,"t":"2026-08-26T04:00:00Z","v":730560,"vw":4.952733},{"c":4.8,"h":4.97,"l":4.735,"n":6979,"o":4.96,"t":"2026-08-27T04:00:00Z","v":616580,"vw":4.804847},{"c":4.79,"h":4.86,"l":4.76,"n":4820,"o":4.78,"t":"2026-08-28T04:00:00Z","v":481539,"vw":4.808941},{"c":4.83,"h":4.9,"l":4.7601,"n":3782,"o":4.79,"t":"2026-08-31T04:00:00Z","v":513457,"vw":4.813209},{"c":4.67,"h":4.85,"l":4.635,"n":4383,"o":4.81,"t":"2026-09-01T04:00:00Z","v":425212,"vw":4.714497},{"c":4.76,"h":4.81,"l":4.6653,"n":4083,"o":4.7,"t":"2026-09-02T04:00:00Z","v":322159,"vw":4.772985},{"c":4.78,"h":4.835,"l":4.73,"n":4018,"o":4.79,"t":"2026-09-03T04:00:00Z","v":262791,"vw":4.787375},{"c":4.77,"h":4.785,"l":4.715,"n":4001,"o":4.76,"t":"2026-09-04T04:00:00Z","v":351919,"vw":4.751646},{"c":4.61,"h":4.74,"l":4.525,"n":5412,"o":4.74,"t":"2026-09-08T04:00:00Z","v":643805,"vw":4.600311},{"c":4.57,"h":4.63,"l":4.54,"n":6031,"o":4.63,"t":"2026-09-09T04:00:00Z","v":397621,"vw":4.586494},{"c":4.61,"h":4.63,"l":4.56,"n":3756,"o":4.57,"t":"2026-09-10T04:00:00Z","v":243812,"vw":4.593742},{"c":4.64,"h":4.69,"l":4.6,"n":4548,"o":4.67,"t":"2026-09-11T04:00:00Z","v":385731,"vw":4.644266},{"c":4.65,"h":4.69,"l":4.57,"n":3912,"o":4.63,"t":"2026-09-14T04:00:00Z","v":334876,"vw":4.638809},{"c":4.5,"h":4.61,"l":4.435,"n":5509,"o":4.61,"t":"2026-09-15T04:00:00Z","v":616238,"vw":4.503688},{"c":4.54,"h":4.6,"l":4.455,"n":6504,"o":4.5,"t":"2026-09-16T04:00:00Z","v":445357,"vw":4.547368},{"c":4.52,"h":4.6,"l":4.505,"n":6263,"o":4.6,"t":"2026-09-17T04:00:00Z","v":374852,"vw":4.535186},{"c":4.39,"h":4.5,"l":4.38,"n":4544,"o":4.5,"t":"2026-09-18T04:00:00Z","v":1196572,"vw":4.400466},{"c":4.54,"h":4.54,"l":4.33,"n":4834,"o":4.33,"t":"2026-09-21T04:00:00Z","v":542041,"vw":4.48998},{"c":4.53,"h":4.54,"l":4.44,"n":5149,"o":4.54,"t":"2026-09-22T04:00:00Z","v":436096,"vw":4.514742},{"c":4.51,"h":4.525,"l":4.44,"n":3698,"o":4.52,"t":"2026-09-23T04:00:00Z","v":437320,"vw":4.489904},{"c":4.43,"h":4.565,"l":4.43,"n":3969,"o":4.51,"t":"2026-09-24T04:00:00Z","v":353630,"vw":4.499677},{"c":4.39,"h":4.465,"l":4.38,"n":3329,"o":4.45,"t":"2026-09-25T04:00:00Z","v":322796,"vw":4.413824},{"c":4.31,"h":4.42,"l":4.295,"n":3718,"o":4.35,"t":"2026-09-28T04:00:00Z","v":327921,"vw":4.335388},{"c":4.29,"h":4.34,"l":4.28,"n":5252,"o":4.31,"t":"2026-09-29T04:00:00Z","v":400762,"vw":4.310986},{"c":4.26,"h":4.335,"l":4.26,"n":2770,"o":4.3,"t":"2026-09-30T04:00:00Z","v":227090,"vw":4.289551},{"c":4.29,"h":4.32,"l":4.19,"n":4138,"o":4.27,"t":"2026-10-01T04:00:00Z","v":400216,"vw":4.261212},{"c":4.4,"h":4.43,"l":4.325,"n":2938,"o":4.33,"t":"2026-10-02T04:00:00Z","v":276654,"vw":4.370841},{"c":4.47,"h":4.48,"l":4.3847,"n":2644,"o":4.42,"t":"2026-10-05T04:00:00Z","v":301730,"vw":4.446193},{"c":4.45,"h":4.545,"l":4.28,"n":5583,"o":4.47,"t":"2026-10-06T04:00:00Z","v":672691,"vw":4.433772},{"c":4.44,"h":4.4899,"l":4.385,"n":2892,"o":4.4,"t":"2026-10-07T04:00:00Z","v":234984,"vw":4.444078},{"c":4.58,"h":4.6,"l":4.42,"n":2947,"o":4.43,"t":"2026-10-08T04:00:00Z","v":274097,"vw":4.533231},{"c":4.52,"h":4.65,"l":4.515,"n":2659,"o":4.62,"t":"2026-10-09T04:00:00Z","v":186625,"vw":4.547278},{"c":4.48,"h":4.57,"l":4.48,"n":2249,"o":4.49,"t":"2026-10-12T04:00:00Z","v":171263,"vw":4.510573},{"c":4.5,"h":4.55,"l":4.49,"n":2804,"o":4.55,"t":"2026-10-13T04:00:00Z","v":317441,"vw":4.514531},{"c":4.4,"h":4.51,"l":4.24,"n":3546,"o":4.47,"t":"2026-10-14T04:00:00Z","v":370050,"vw":4.346168},{"c":4.39,"h":4.47,"l":4.38,"n":3753,"o":4.47,"t":"2026-10-15T04:00:00Z","v":277759,"vw":4.418103},{"c":4.41,"h":4.42,"l":4.36,"n":2089,"o":4.4,"t":"2026-10-16T04:00:00Z","v":188511,"vw":4.392217},{"c":4.34,"h":4.46,"l":4.34,"n":3872,"o":4.38,"t":"2026-10-19T04:00:00Z","v":245535,"vw":4.374203},{"c":4.42,"h":4.475,"l":4.36,"n":2810,"o":4.36,"t":"2026-10-20T04:00:00Z","v":206538,"vw":4.429459},{"c":4.41,"h":4.47,"l":4.39,"n":2416,"o":4.44,"t":"2026-10-21T04:00:00Z","v":159687,"vw":4.412329},{"c":4.42,"h":4.5,"l":4.4099,"n":3240,"o":4.43,"t":"2026-10-22T04:00:00Z","v":191572,"vw":4.439383}],"volatilityBars":[{"c":4.495,"h":4.54,"l":4.495,"n":78,"o":4.54,"t":"2026-09-22T13:30:00Z","v":5848,"vw":4.524307},{"c":4.4793,"h":4.48,"l":4.455,"n":152,"o":4.48,"t":"2026-09-22T13:45:00Z","v":6513,"vw":4.468231},{"c":4.48,"h":4.51,"l":4.475,"n":162,"o":4.475,"t":"2026-09-22T14:00:00Z","v":8780,"vw":4.488933},{"c":4.46,"h":4.47,"l":4.4557,"n":152,"o":4.47,"t":"2026-09-22T14:15:00Z","v":12030,"vw":4.463422},{"c":4.465,"h":4.47,"l":4.45,"n":114,"o":4.455,"t":"2026-09-22T14:30:00Z","v":10936,"vw":4.455457},{"c":4.45,"h":4.455,"l":4.445,"n":84,"o":4.455,"t":"2026-09-22T14:45:00Z","v":4012,"vw":4.449897},{"c":4.445,"h":4.455,"l":4.445,"n":69,"o":4.455,"t":"2026-09-22T15:00:00Z","v":5292,"vw":4.452749},{"c":4.455,"h":4.46,"l":4.445,"n":56,"o":4.445,"t":"2026-09-22T15:15:00Z","v":3393,"vw":4.453603},{"c":4.445,"h":4.4503,"l":4.445,"n":66,"o":4.4503,"t":"2026-09-22T15:30:00Z","v":3058,"vw":4.449074},{"c":4.455,"h":4.46,"l":4.44,"n":101,"o":4.44,"t":"2026-09-22T15:45:00Z","v":5377,"vw":4.447366},{"c":4.46,"h":4.465,"l":4.45,"n":125,"o":4.46,"t":"2026-09-22T16:00:00Z","v":9457,"vw":4.457962},{"c":4.4801,"h":4.485,"l":4.465,"n":78,"o":4.465,"t":"2026-09-22T16:15:00Z","v":5628,"vw":4.477513},{"c":4.485,"h":4.485,"l":4.48,"n":47,"o":4.485,"t":"2026-09-22T16:30:00Z","v":5379,"vw":4.483208},{"c":4.505,"h":4.505,"l":4.485,"n":81,"o":4.485,"t":"2026-09-22T16:45:00Z","v":6682,"vw":4.494425},{"c":4.505,"h":4.52,"l":4.505,"n":115,"o":4.51,"t":"2026-09-22T17:00:00Z","v":8459,"vw":4.512914},{"c":4.5,"h":4.51,"l":4.49,"n":93,"o":4.51,"t":"2026-09-22T17:15:00Z","v":5139,"vw":4.498777},{"c":4.5,"h":4.5,"l":4.49,"n":76,"o":4.5,"t":"2026-09-22T17:30:00Z","v":3051,"vw":4.495248},{"c":4.525,"h":4.53,"l":4.495,"n":223,"o":4.495,"t":"2026-09-22T17:45:00Z","v":13735,"vw":4.51741},{"c":4.505,"h":4.54,"l":4.505,"n":182,"o":4.53,"t":"2026-09-22T18:00:00Z","v":14897,"vw":4.522246},{"c":4.515,"h":4.525,"l":4.505,"n":148,"o":4.505,"t":"2026-09-22T18:15:00Z","v":9971,"vw":4.515355},{"c":4.52,"h":4.52,"l":4.505,"n":135,"o":4.515,"t":"2026-09-22T18:30:00Z","v":8929,"vw":4.511642},{"c":4.515,"h":4.525,"l":4.515,"n":226,"o":4.52,"t":"2026-09-22T18:45:00Z","v":15605,"vw":4.520549},{"c":4.525,"h":4.525,"l":4.51,"n":172,"o":4.52,"t":"2026-09-22T19:00:00Z","v":9318,"vw":4.518134},{"c":4.525,"h":4.535,"l":4.525,"n":172,"o":4.525,"t":"2026-09-22T19:15:00Z","v":12724,"vw":4.529039},{"c":4.535,"h":4.535,"l":4.52,"n":373,"o":4.53,"t":"2026-09-22T19:30:00Z","v":31874,"vw":4.52656},{"c":4.53,"h":4.54,"l":4.515,"n":1135,"o":4.535,"t":"2026-09-22T19:45:00Z","v":126744,"vw":4.529733},{"c":4.53,"h":4.53,"l":4.53,"n":8,"o":4.53,"t":"2026-09-22T20:00:00Z","v":68577,"vw":4.53},{"c":4.45,"h":4.52,"l":4.44,"n":115,"o":4.52,"t":"2026-09-23T13:30:00Z","v":8983,"vw":4.472371},{"c":4.47,"h":4.475,"l":4.46,"n":140,"o":4.46,"t":"2026-09-23T13:45:00Z","v":6396,"vw":4.466868},{"c":4.49,"h":4.49,"l":4.465,"n":83,"o":4.465,"t":"2026-09-23T14:00:00Z","v":7729,"vw":4.4771},{"c":4.475,"h":4.5,"l":4.475,"n":59,"o":4.495,"t":"2026-09-23T14:15:00Z","v":3334,"vw":4.487312},{"c":4.47,"h":4.485,"l":4.47,"n":69,"o":4.475,"t":"2026-09-23T14:30:00Z","v":3540,"vw":4.478772},{"c":4.455,"h":4.47,"l":4.45,"n":52,"o":4.47,"t":"2026-09-23T14:45:00Z","v":5498,"vw":4.459529},{"c":4.49,"h":4.49,"l":4.45,"n":96,"o":4.45,"t":"2026-09-23T15:00:00Z","v":6266,"vw":4.467724},{"c":4.48,"h":4.495,"l":4.48,"n":78,"o":4.485,"t":"2026-09-23T15:15:00Z","v":6093,"vw":4.488824},{"c":4.49,"h":4.49,"l":4.475,"n":73,"o":4.48,"t":"2026-09-23T15:30:00Z","v":8365,"vw":4.478218},{"c":4.49,"h":4.495,"l":4.49,"n":29,"o":4.495,"t":"2026-09-23T15:45:00Z","v":2936,"vw":4.490208},{"c":4.49,"h":4.49,"l":4.485,"n":20,"o":4.49,"t":"2026-09-23T16:00:00Z","v":1329,"vw":4.48901},{"c":4.505,"h":4.505,"l":4.4845,"n":42,"o":4.4845,"t":"2026-09-23T16:15:00Z","v":3341,"vw":4.491924},{"c":4.495,"h":4.5,"l":4.495,"n":15,"o":4.5,"t":"2026-09-23T16:30:00Z","v":1089,"vw":4.499444},{"c":4.505,"h":4.505,"l":4.48,"n":78,"o":4.49,"t":"2026-09-23T16:45:00Z","v":7150,"vw":4.494368},{"c":4.48,"h":4.5,"l":4.48,"n":43,"o":4.5,"t":"2026-09-23T17:00:00Z","v":4641,"vw":4.49109},{"c":4.48,"h":4.485,"l":4.48,"n":33,"o":4.485,"t":"2026-09-23T17:15:00Z","v":1633,"vw":4.482727},{"c":4.47,"h":4.48,"l":4.47,"n":103,"o":4.48,"t":"2026-09-23T17:30:00Z","v":9401,"vw":4.475202},{"c":4.475,"h":4.475,"l":4.465,"n":105,"o":4.475,"t":"2026-09-23T17:45:00Z","v":7514,"vw":4.469783},{"c":4.475,"h":4.48,"l":4.465,"n":97,"o":4.475,"t":"2026-09-23T18:00:00Z","v":30964,"vw":4.475429},{"c":4.465,"h":4.475,"l":4.455,"n":132,"o":4.475,"t":"2026-09-23T18:15:00Z","v":17568,"vw":4.459541},{"c":4.46,"h":4.465,"l":4.45,"n":60,"o":4.465,"t":"2026-09-23T18:30:00Z","v":5461,"vw":4.459822},{"c":4.4801,"h":4.495,"l":4.45,"n":216,"o":4.455,"t":"2026-09-23T18:45:00Z","v":33615,"vw":4.46843},{"c":4.4919,"h":4.495,"l":4.48,"n":169,"o":4.485,"t":"2026-09-23T19:00:00Z","v":19655,"vw":4.48601},{"c":4.485,"h":4.495,"l":4.48,"n":135,"o":4.495,"t":"2026-09-23T19:15:00Z","v":9347,"vw":4.487391},{"c":4.495,"h":4.5,"l":4.47,"n":255,"o":4.48,"t":"2026-09-23T19:30:00Z","v":30117,"vw":4.484627},{"c":4.5,"h":4.525,"l":4.49,"n":948,"o":4.49,"t":"2026-09-23T19:45:00Z","v":158000,"vw":4.505747},{"c":4.51,"h":4.51,"l":4.51,"n":20,"o":4.51,"t":"2026-09-23T20:00:00Z","v":29277,"vw":4.51},{"c":4.52,"h":4.52,"l":4.51,"n":21,"o":4.52,"t":"2026-09-23T20:45:00Z","v":1129,"vw":4.516729},{"c":4.54,"h":4.54,"l":4.51,"n":66,"o":4.51,"t":"2026-09-24T13:30:00Z","v":5482,"vw":4.520079},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-09-24T13:45:00Z","v":351,"vw":4.53},{"c":4.52,"h":4.545,"l":4.51,"n":83,"o":4.52,"t":"2026-09-24T14:00:00Z","v":6450,"vw":4.531541},{"c":4.52,"h":4.52,"l":4.505,"n":52,"o":4.51,"t":"2026-09-24T14:15:00Z","v":4881,"vw":4.510511},{"c":4.53,"h":4.53,"l":4.525,"n":65,"o":4.53,"t":"2026-09-24T14:30:00Z","v":2336,"vw":4.528282},{"c":4.525,"h":4.53,"l":4.521,"n":25,"o":4.53,"t":"2026-09-24T14:45:00Z","v":753,"vw":4.5262},{"c":4.52,"h":4.525,"l":4.52,"n":37,"o":4.525,"t":"2026-09-24T15:00:00Z","v":1874,"vw":4.521085},{"c":4.505,"h":4.515,"l":4.505,"n":28,"o":4.515,"t":"2026-09-24T15:15:00Z","v":1254,"vw":4.510063},{"c":4.51,"h":4.515,"l":4.501,"n":93,"o":4.501,"t":"2026-09-24T15:30:00Z","v":6827,"vw":4.509286},{"c":4.515,"h":4.515,"l":4.495,"n":182,"o":4.505,"t":"2026-09-24T15:45:00Z","v":16790,"vw":4.504458},{"c":4.515,"h":4.52,"l":4.505,"n":131,"o":4.515,"t":"2026-09-24T16:00:00Z","v":10554,"vw":4.511398},{"c":4.55,"h":4.565,"l":4.52,"n":242,"o":4.52,"t":"2026-09-24T16:15:00Z","v":28205,"vw":4.543679},{"c":4.535,"h":4.56,"l":4.53,"n":92,"o":4.55,"t":"2026-09-24T16:30:00Z","v":7633,"vw":4.538334},{"c":4.55,"h":4.55,"l":4.5342,"n":33,"o":4.535,"t":"2026-09-24T16:45:00Z","v":13860,"vw":4.535984},{"c":4.545,"h":4.55,"l":4.54,"n":52,"o":4.545,"t":"2026-09-24T17:00:00Z","v":3158,"vw":4.545816},{"c":4.545,"h":4.545,"l":4.5399,"n":70,"o":4.545,"t":"2026-09-24T17:15:00Z","v":10766,"vw":4.540606},{"c":4.535,"h":4.54,"l":4.535,"n":25,"o":4.54,"t":"2026-09-24T17:30:00Z","v":2005,"vw":4.53971},{"c":4.54,"h":4.54,"l":4.535,"n":44,"o":4.535,"t":"2026-09-24T17:45:00Z","v":2415,"vw":4.535613},{"c":4.535,"h":4.535,"l":4.525,"n":136,"o":4.535,"t":"2026-09-24T18:00:00Z","v":13933,"vw":4.529437},{"c":4.535,"h":4.545,"l":4.525,"n":168,"o":4.535,"t":"2026-09-24T18:15:00Z","v":21074,"vw":4.5317},{"c":4.525,"h":4.54,"l":4.525,"n":155,"o":4.535,"t":"2026-09-24T18:30:00Z","v":19041,"vw":4.534512},{"c":4.47,"h":4.52,"l":4.47,"n":280,"o":4.52,"t":"2026-09-24T18:45:00Z","v":33073,"vw":4.499015},{"c":4.475,"h":4.485,"l":4.46,"n":164,"o":4.475,"t":"2026-09-24T19:00:00Z","v":16300,"vw":4.476775},{"c":4.5,"h":4.5,"l":4.475,"n":132,"o":4.475,"t":"2026-09-24T19:15:00Z","v":15982,"vw":4.485323},{"c":4.485,"h":4.5,"l":4.48,"n":160,"o":4.495,"t":"2026-09-24T19:30:00Z","v":8297,"vw":4.489438},{"c":4.435,"h":4.49,"l":4.43,"n":709,"o":4.485,"t":"2026-09-24T19:45:00Z","v":53624,"vw":4.457624},{"c":4.43,"h":4.43,"l":4.43,"n":10,"o":4.43,"t":"2026-09-24T20:00:00Z","v":33661,"vw":4.43},{"c":4.43,"h":4.45,"l":4.43,"n":11,"o":4.45,"t":"2026-09-25T13:30:00Z","v":745,"vw":4.447093},{"c":4.46,"h":4.46,"l":4.4261,"n":102,"o":4.43,"t":"2026-09-25T13:45:00Z","v":11832,"vw":4.442257},{"c":4.45,"h":4.45,"l":4.42,"n":113,"o":4.45,"t":"2026-09-25T14:00:00Z","v":21130,"vw":4.441267},{"c":4.46,"h":4.465,"l":4.4535,"n":33,"o":4.455,"t":"2026-09-25T14:15:00Z","v":3311,"vw":4.456062},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-09-25T14:30:00Z","v":351,"vw":4.45},{"c":4.435,"h":4.465,"l":4.435,"n":139,"o":4.46,"t":"2026-09-25T14:45:00Z","v":10789,"vw":4.450457},{"c":4.445,"h":4.445,"l":4.435,"n":27,"o":4.435,"t":"2026-09-25T15:00:00Z","v":2659,"vw":4.441403},{"c":4.45,"h":4.45,"l":4.445,"n":24,"o":4.445,"t":"2026-09-25T15:15:00Z","v":1059,"vw":4.445833},{"c":4.436,"h":4.455,"l":4.436,"n":131,"o":4.45,"t":"2026-09-25T15:30:00Z","v":7975,"vw":4.447852},{"c":4.445,"h":4.445,"l":4.435,"n":82,"o":4.435,"t":"2026-09-25T15:45:00Z","v":4822,"vw":4.439837},{"c":4.45,"h":4.455,"l":4.44,"n":116,"o":4.45,"t":"2026-09-25T16:00:00Z","v":8437,"vw":4.450453},{"c":4.43,"h":4.445,"l":4.43,"n":97,"o":4.445,"t":"2026-09-25T16:15:00Z","v":7389,"vw":4.439411},{"c":4.425,"h":4.44,"l":4.415,"n":80,"o":4.435,"t":"2026-09-25T16:30:00Z","v":4958,"vw":4.428066},{"c":4.415,"h":4.42,"l":4.41,"n":32,"o":4.42,"t":"2026-09-25T16:45:00Z","v":1793,"vw":4.4162},{"c":4.415,"h":4.415,"l":4.415,"n":33,"o":4.415,"t":"2026-09-25T17:00:00Z","v":1318,"vw":4.415},{"c":4.4,"h":4.425,"l":4.4,"n":105,"o":4.42,"t":"2026-09-25T17:15:00Z","v":5062,"vw":4.415364},{"c":4.395,"h":4.405,"l":4.38,"n":156,"o":4.405,"t":"2026-09-25T17:30:00Z","v":14451,"vw":4.390266},{"c":4.4,"h":4.4,"l":4.39,"n":45,"o":4.395,"t":"2026-09-25T17:45:00Z","v":2130,"vw":4.394955},{"c":4.395,"h":4.4,"l":4.395,"n":45,"o":4.395,"t":"2026-09-25T18:00:00Z","v":1926,"vw":4.397},{"c":4.395,"h":4.3991,"l":4.39,"n":51,"o":4.395,"t":"2026-09-25T18:15:00Z","v":3235,"vw":4.392755},{"c":4.4,"h":4.4,"l":4.39,"n":129,"o":4.395,"t":"2026-09-25T18:30:00Z","v":7979,"vw":4.391625},{"c":4.4,"h":4.4,"l":4.3901,"n":51,"o":4.4,"t":"2026-09-25T18:45:00Z","v":2648,"vw":4.397575},{"c":4.405,"h":4.405,"l":4.395,"n":83,"o":4.4,"t":"2026-09-25T19:00:00Z","v":4052,"vw":4.399826},{"c":4.405,"h":4.42,"l":4.395,"n":159,"o":4.405,"t":"2026-09-25T19:15:00Z","v":18303,"vw":4.406226},{"c":4.405,"h":4.415,"l":4.4,"n":156,"o":4.405,"t":"2026-09-25T19:30:00Z","v":10946,"vw":4.408975},{"c":4.38,"h":4.43,"l":4.38,"n":825,"o":4.41,"t":"2026-09-25T19:45:00Z","v":114851,"vw":4.408047},{"c":4.39,"h":4.39,"l":4.39,"n":9,"o":4.39,"t":"2026-09-25T20:00:00Z","v":39172,"vw":4.39},{"c":4.34,"h":4.37,"l":4.32,"n":68,"o":4.35,"t":"2026-09-28T13:30:00Z","v":4484,"vw":4.337946},{"c":4.35,"h":4.35,"l":4.3335,"n":32,"o":4.3335,"t":"2026-09-28T13:45:00Z","v":6554,"vw":4.34833},{"c":4.4001,"h":4.42,"l":4.355,"n":219,"o":4.355,"t":"2026-09-28T14:00:00Z","v":27703,"vw":4.395824},{"c":4.405,"h":4.41,"l":4.39,"n":84,"o":4.4001,"t":"2026-09-28T14:15:00Z","v":15957,"vw":4.399274},{"c":4.375,"h":4.4,"l":4.375,"n":55,"o":4.4,"t":"2026-09-28T14:30:00Z","v":5231,"vw":4.387553},{"c":4.37,"h":4.37,"l":4.37,"n":20,"o":4.37,"t":"2026-09-28T14:45:00Z","v":1231,"vw":4.37},{"c":4.34,"h":4.36,"l":4.325,"n":155,"o":4.36,"t":"2026-09-28T15:00:00Z","v":12627,"vw":4.340565},{"c":4.33,"h":4.34,"l":4.33,"n":51,"o":4.34,"t":"2026-09-28T15:15:00Z","v":3016,"vw":4.331429},{"c":4.34,"h":4.34,"l":4.33,"n":43,"o":4.33,"t":"2026-09-28T15:30:00Z","v":2666,"vw":4.339504},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-09-28T15:45:00Z","v":227,"vw":4.34},{"c":4.335,"h":4.35,"l":4.335,"n":48,"o":4.34,"t":"2026-09-28T16:00:00Z","v":2162,"vw":4.340938},{"c":4.35,"h":4.35,"l":4.325,"n":272,"o":4.335,"t":"2026-09-28T16:15:00Z","v":17105,"vw":4.336947},{"c":4.335,"h":4.345,"l":4.335,"n":36,"o":4.34,"t":"2026-09-28T16:30:00Z","v":2379,"vw":4.339741},{"c":4.34,"h":4.34,"l":4.33,"n":49,"o":4.335,"t":"2026-09-28T16:45:00Z","v":3797,"vw":4.337424},{"c":4.36,"h":4.36,"l":4.34,"n":86,"o":4.35,"t":"2026-09-28T17:00:00Z","v":15373,"vw":4.356955},{"c":4.34,"h":4.35,"l":4.34,"n":74,"o":4.35,"t":"2026-09-28T17:15:00Z","v":6090,"vw":4.347304},{"c":4.325,"h":4.335,"l":4.325,"n":49,"o":4.335,"t":"2026-09-28T17:30:00Z","v":3293,"vw":4.330728},{"c":4.325,"h":4.33,"l":4.325,"n":52,"o":4.325,"t":"2026-09-28T17:45:00Z","v":5679,"vw":4.325405},{"c":4.315,"h":4.33,"l":4.315,"n":56,"o":4.3255,"t":"2026-09-28T18:00:00Z","v":3561,"vw":4.321408},{"c":4.32,"h":4.32,"l":4.305,"n":60,"o":4.31,"t":"2026-09-28T18:15:00Z","v":5681,"vw":4.310473},{"c":4.3101,"h":4.32,"l":4.305,"n":94,"o":4.315,"t":"2026-09-28T18:30:00Z","v":8086,"vw":4.310882},{"c":4.295,"h":4.32,"l":4.295,"n":132,"o":4.32,"t":"2026-09-28T18:45:00Z","v":5972,"vw":4.301957},{"c":4.3,"h":4.305,"l":4.295,"n":204,"o":4.3,"t":"2026-09-28T19:00:00Z","v":12482,"vw":4.298427},{"c":4.305,"h":4.31,"l":4.3,"n":118,"o":4.305,"t":"2026-09-28T19:15:00Z","v":4144,"vw":4.304374},{"c":4.315,"h":4.32,"l":4.305,"n":191,"o":4.305,"t":"2026-09-28T19:30:00Z","v":13114,"vw":4.312068},{"c":4.31,"h":4.335,"l":4.305,"n":833,"o":4.315,"t":"2026-09-28T19:45:00Z","v":85154,"vw":4.318791},{"c":4.31,"h":4.31,"l":4.31,"n":11,"o":4.31,"t":"2026-09-28T20:00:00Z","v":41852,"vw":4.31},{"c":4.31,"h":4.315,"l":4.28,"n":73,"o":4.31,"t":"2026-09-29T13:30:00Z","v":11067,"vw":4.290747},{"c":4.31,"h":4.32,"l":4.31,"n":43,"o":4.31,"t":"2026-09-29T13:45:00Z","v":5693,"vw":4.314787},{"c":4.335,"h":4.335,"l":4.31,"n":16,"o":4.31,"t":"2026-09-29T14:00:00Z","v":1025,"vw":4.327136},{"c":4.33,"h":4.34,"l":4.32,"n":191,"o":4.33,"t":"2026-09-29T14:15:00Z","v":11867,"vw":4.32442},{"c":4.305,"h":4.33,"l":4.305,"n":185,"o":4.33,"t":"2026-09-29T14:30:00Z","v":15297,"vw":4.325215},{"c":4.3,"h":4.31,"l":4.3,"n":65,"o":4.305,"t":"2026-09-29T14:45:00Z","v":2724,"vw":4.302219},{"c":4.3,"h":4.3,"l":4.29,"n":71,"o":4.29,"t":"2026-09-29T15:00:00Z","v":3719,"vw":4.292498},{"c":4.295,"h":4.3,"l":4.29,"n":48,"o":4.3,"t":"2026-09-29T15:15:00Z","v":2324,"vw":4.293125},{"c":4.295,"h":4.3,"l":4.295,"n":80,"o":4.3,"t":"2026-09-29T15:30:00Z","v":3079,"vw":4.296518},{"c":4.315,"h":4.34,"l":4.295,"n":552,"o":4.3,"t":"2026-09-29T15:45:00Z","v":78862,"vw":4.324957},{"c":4.305,"h":4.31,"l":4.3,"n":61,"o":4.31,"t":"2026-09-29T16:00:00Z","v":3797,"vw":4.305965},{"c":4.305,"h":4.315,"l":4.295,"n":113,"o":4.305,"t":"2026-09-29T16:15:00Z","v":10197,"vw":4.303403},{"c":4.325,"h":4.325,"l":4.305,"n":95,"o":4.308,"t":"2026-09-29T16:30:00Z","v":11896,"vw":4.313362},{"c":4.325,"h":4.33,"l":4.3209,"n":33,"o":4.3299,"t":"2026-09-29T16:45:00Z","v":2162,"vw":4.327949},{"c":4.325,"h":4.33,"l":4.325,"n":78,"o":4.325,"t":"2026-09-29T17:00:00Z","v":2674,"vw":4.32571},{"c":4.33,"h":4.33,"l":4.325,"n":32,"o":4.33,"t":"2026-09-29T17:15:00Z","v":1609,"vw":4.328182},{"c":4.315,"h":4.325,"l":4.315,"n":69,"o":4.32,"t":"2026-09-29T17:30:00Z","v":5594,"vw":4.320544},{"c":4.31,"h":4.335,"l":4.31,"n":146,"o":4.315,"t":"2026-09-29T17:45:00Z","v":13890,"vw":4.323211},{"c":4.315,"h":4.325,"l":4.31,"n":235,"o":4.315,"t":"2026-09-29T18:00:00Z","v":16169,"vw":4.318268},{"c":4.32,"h":4.32,"l":4.315,"n":129,"o":4.315,"t":"2026-09-29T18:15:00Z","v":2899,"vw":4.317143},{"c":4.325,"h":4.33,"l":4.31,"n":175,"o":4.31,"t":"2026-09-29T18:30:00Z","v":8227,"vw":4.318938},{"c":4.325,"h":4.33,"l":4.32,"n":148,"o":4.33,"t":"2026-09-29T18:45:00Z","v":5964,"vw":4.322879},{"c":4.33,"h":4.33,"l":4.325,"n":188,"o":4.325,"t":"2026-09-29T19:00:00Z","v":9011,"vw":4.326196},{"c":4.34,"h":4.34,"l":4.325,"n":184,"o":4.325,"t":"2026-09-29T19:15:00Z","v":10641,"vw":4.333618},{"c":4.295,"h":4.34,"l":4.295,"n":388,"o":4.34,"t":"2026-09-29T19:30:00Z","v":29650,"vw":4.324715},{"c":4.295,"h":4.305,"l":4.28,"n":802,"o":4.295,"t":"2026-09-29T19:45:00Z","v":70697,"vw":4.290832},{"c":4.29,"h":4.29,"l":4.29,"n":9,"o":4.29,"t":"2026-09-29T20:00:00Z","v":46937,"vw":4.29},{"c":4.28,"h":4.31,"l":4.28,"n":60,"o":4.3,"t":"2026-09-30T13:30:00Z","v":3279,"vw":4.293555},{"c":4.285,"h":4.285,"l":4.27,"n":47,"o":4.27,"t":"2026-09-30T13:45:00Z","v":5641,"vw":4.271856},{"c":4.31,"h":4.31,"l":4.275,"n":106,"o":4.28,"t":"2026-09-30T14:00:00Z","v":9459,"vw":4.292747},{"c":4.285,"h":4.3,"l":4.285,"n":46,"o":4.3,"t":"2026-09-30T14:15:00Z","v":1775,"vw":4.295172},{"c":4.285,"h":4.285,"l":4.27,"n":92,"o":4.275,"t":"2026-09-30T14:30:00Z","v":9858,"vw":4.279048},{"c":4.305,"h":4.31,"l":4.285,"n":68,"o":4.285,"t":"2026-09-30T14:45:00Z","v":10213,"vw":4.296748},{"c":4.305,"h":4.305,"l":4.305,"n":16,"o":4.305,"t":"2026-09-30T15:00:00Z","v":416,"vw":4.305},{"c":4.3,"h":4.315,"l":4.295,"n":152,"o":4.31,"t":"2026-09-30T15:15:00Z","v":12480,"vw":4.307756},{"c":4.31,"h":4.31,"l":4.3,"n":87,"o":4.3,"t":"2026-09-30T15:30:00Z","v":10190,"vw":4.304405},{"c":4.32,"h":4.32,"l":4.315,"n":20,"o":4.315,"t":"2026-09-30T15:45:00Z","v":786,"vw":4.317},{"c":4.325,"h":4.325,"l":4.32,"n":23,"o":4.32,"t":"2026-09-30T16:00:00Z","v":2571,"vw":4.3206},{"c":4.325,"h":4.335,"l":4.325,"n":48,"o":4.325,"t":"2026-09-30T16:15:00Z","v":3871,"vw":4.329067},{"c":4.32,"h":4.32,"l":4.315,"n":29,"o":4.32,"t":"2026-09-30T16:30:00Z","v":1870,"vw":4.319238},{"c":4.325,"h":4.325,"l":4.32,"n":29,"o":4.32,"t":"2026-09-30T16:45:00Z","v":1778,"vw":4.321429},{"c":4.325,"h":4.335,"l":4.325,"n":43,"o":4.325,"t":"2026-09-30T17:00:00Z","v":3411,"vw":4.329089},{"c":4.315,"h":4.3258,"l":4.315,"n":49,"o":4.32,"t":"2026-09-30T17:15:00Z","v":6357,"vw":4.321479},{"c":4.305,"h":4.315,"l":4.3,"n":56,"o":4.315,"t":"2026-09-30T17:30:00Z","v":5888,"vw":4.306744},{"c":4.305,"h":4.31,"l":4.3,"n":54,"o":4.3,"t":"2026-09-30T17:45:00Z","v":6317,"vw":4.300443},{"c":4.305,"h":4.305,"l":4.305,"n":21,"o":4.305,"t":"2026-09-30T18:00:00Z","v":806,"vw":4.305},{"c":4.29,"h":4.305,"l":4.28,"n":260,"o":4.305,"t":"2026-09-30T18:15:00Z","v":14223,"vw":4.294198},{"c":4.285,"h":4.295,"l":4.285,"n":59,"o":4.295,"t":"2026-09-30T18:30:00Z","v":4680,"vw":4.291134},{"c":4.285,"h":4.285,"l":4.28,"n":61,"o":4.285,"t":"2026-09-30T18:45:00Z","v":6798,"vw":4.282145},{"c":4.305,"h":4.315,"l":4.285,"n":93,"o":4.285,"t":"2026-09-30T19:00:00Z","v":8151,"vw":4.301591},{"c":4.31,"h":4.31,"l":4.305,"n":51,"o":4.31,"t":"2026-09-30T19:15:00Z","v":3814,"vw":4.309286},{"c":4.285,"h":4.305,"l":4.28,"n":147,"o":4.305,"t":"2026-09-30T19:30:00Z","v":17409,"vw":4.295982},{"c":4.26,"h":4.285,"l":4.26,"n":439,"o":4.28,"t":"2026-09-30T19:45:00Z","v":29197,"vw":4.273923},{"c":4.26,"h":4.26,"l":4.26,"n":10,"o":4.26,"t":"2026-09-30T20:00:00Z","v":34903,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-30T20:15:00Z","v":300,"vw":4.26},{"c":4.245,"h":4.27,"l":4.245,"n":57,"o":4.27,"t":"2026-10-01T13:30:00Z","v":2921,"vw":4.260682},{"c":4.235,"h":4.245,"l":4.2202,"n":96,"o":4.245,"t":"2026-10-01T13:45:00Z","v":10692,"vw":4.225951},{"c":4.23,"h":4.235,"l":4.2099,"n":96,"o":4.23,"t":"2026-10-01T14:00:00Z","v":5505,"vw":4.219193},{"c":4.24,"h":4.25,"l":4.235,"n":53,"o":4.24,"t":"2026-10-01T14:15:00Z","v":2485,"vw":4.240779},{"c":4.23,"h":4.24,"l":4.22,"n":43,"o":4.23,"t":"2026-10-01T14:30:00Z","v":4126,"vw":4.228171},{"c":4.22,"h":4.24,"l":4.21,"n":86,"o":4.22,"t":"2026-10-01T14:45:00Z","v":5081,"vw":4.220074},{"c":4.22,"h":4.22,"l":4.215,"n":28,"o":4.22,"t":"2026-10-01T15:00:00Z","v":1938,"vw":4.217667},{"c":4.2101,"h":4.23,"l":4.2101,"n":87,"o":4.215,"t":"2026-10-01T15:15:00Z","v":9307,"vw":4.219724},{"c":4.225,"h":4.225,"l":4.21,"n":80,"o":4.21,"t":"2026-10-01T15:30:00Z","v":6892,"vw":4.213518},{"c":4.225,"h":4.225,"l":4.225,"n":10,"o":4.225,"t":"2026-10-01T15:45:00Z","v":645,"vw":4.225},{"c":4.22,"h":4.225,"l":4.22,"n":29,"o":4.225,"t":"2026-10-01T16:00:00Z","v":2542,"vw":4.223746},{"c":4.23,"h":4.23,"l":4.22,"n":21,"o":4.22,"t":"2026-10-01T16:15:00Z","v":898,"vw":4.225},{"c":4.225,"h":4.24,"l":4.22,"n":82,"o":4.225,"t":"2026-10-01T16:30:00Z","v":5823,"vw":4.227677},{"c":4.19,"h":4.225,"l":4.19,"n":110,"o":4.225,"t":"2026-10-01T16:45:00Z","v":18270,"vw":4.208964},{"c":4.2,"h":4.21,"l":4.19,"n":119,"o":4.195,"t":"2026-10-01T17:00:00Z","v":10591,"vw":4.201351},{"c":4.225,"h":4.23,"l":4.2,"n":76,"o":4.205,"t":"2026-10-01T17:15:00Z","v":6735,"vw":4.217951},{"c":4.225,"h":4.25,"l":4.22,"n":126,"o":4.23,"t":"2026-10-01T17:30:00Z","v":8042,"vw":4.232832},{"c":4.2699,"h":4.2699,"l":4.224,"n":151,"o":4.225,"t":"2026-10-01T17:45:00Z","v":29980,"vw":4.230687},{"c":4.255,"h":4.27,"l":4.25,"n":121,"o":4.265,"t":"2026-10-01T18:00:00Z","v":9245,"vw":4.257838},{"c":4.26,"h":4.26,"l":4.25,"n":66,"o":4.26,"t":"2026-10-01T18:15:00Z","v":3468,"vw":4.257872},{"c":4.26,"h":4.28,"l":4.255,"n":240,"o":4.255,"t":"2026-10-01T18:30:00Z","v":37386,"vw":4.273842},{"c":4.265,"h":4.27,"l":4.26,"n":77,"o":4.2698,"t":"2026-10-01T18:45:00Z","v":8626,"vw":4.265558},{"c":4.27,"h":4.27,"l":4.26,"n":97,"o":4.27,"t":"2026-10-01T19:00:00Z","v":11146,"vw":4.267738},{"c":4.2899,"h":4.295,"l":4.27,"n":356,"o":4.275,"t":"2026-10-01T19:15:00Z","v":43841,"vw":4.281091},{"c":4.285,"h":4.3,"l":4.2801,"n":104,"o":4.285,"t":"2026-10-01T19:30:00Z","v":9207,"vw":4.288866},{"c":4.28,"h":4.32,"l":4.28,"n":855,"o":4.285,"t":"2026-10-01T19:45:00Z","v":71911,"vw":4.295975},{"c":4.29,"h":4.29,"l":4.29,"n":15,"o":4.29,"t":"2026-10-01T20:00:00Z","v":42249,"vw":4.29},{"c":4.38,"h":4.38,"l":4.325,"n":137,"o":4.33,"t":"2026-10-02T13:30:00Z","v":17040,"vw":4.347175},{"c":4.35,"h":4.3899,"l":4.35,"n":72,"o":4.38,"t":"2026-10-02T13:45:00Z","v":9970,"vw":4.365892},{"c":4.4,"h":4.43,"l":4.35,"n":99,"o":4.35,"t":"2026-10-02T14:00:00Z","v":12652,"vw":4.406118},{"c":4.39,"h":4.4,"l":4.38,"n":65,"o":4.4,"t":"2026-10-02T14:15:00Z","v":4634,"vw":4.389086},{"c":4.375,"h":4.395,"l":4.37,"n":56,"o":4.39,"t":"2026-10-02T14:30:00Z","v":4440,"vw":4.381245},{"c":4.35,"h":4.37,"l":4.35,"n":53,"o":4.37,"t":"2026-10-02T14:45:00Z","v":3621,"vw":4.360094},{"c":4.33,"h":4.355,"l":4.33,"n":123,"o":4.35,"t":"2026-10-02T15:00:00Z","v":9828,"vw":4.33709},{"c":4.33,"h":4.34,"l":4.33,"n":72,"o":4.33,"t":"2026-10-02T15:15:00Z","v":4378,"vw":4.332725},{"c":4.345,"h":4.36,"l":4.33,"n":114,"o":4.33,"t":"2026-10-02T15:30:00Z","v":10448,"vw":4.353531},{"c":4.33,"h":4.34,"l":4.33,"n":21,"o":4.34,"t":"2026-10-02T15:45:00Z","v":1722,"vw":4.337083},{"c":4.355,"h":4.355,"l":4.33,"n":87,"o":4.34,"t":"2026-10-02T16:00:00Z","v":7268,"vw":4.336276},{"c":4.35,"h":4.355,"l":4.35,"n":53,"o":4.355,"t":"2026-10-02T16:15:00Z","v":2527,"vw":4.351688},{"c":4.335,"h":4.345,"l":4.335,"n":22,"o":4.345,"t":"2026-10-02T16:30:00Z","v":2477,"vw":4.339277},{"c":4.335,"h":4.345,"l":4.335,"n":40,"o":4.335,"t":"2026-10-02T16:45:00Z","v":2731,"vw":4.34},{"c":4.34,"h":4.345,"l":4.335,"n":42,"o":4.335,"t":"2026-10-02T17:00:00Z","v":3155,"vw":4.340218},{"c":4.345,"h":4.345,"l":4.34,"n":40,"o":4.34,"t":"2026-10-02T17:15:00Z","v":2906,"vw":4.343608},{"c":4.345,"h":4.35,"l":4.3401,"n":64,"o":4.345,"t":"2026-10-02T17:30:00Z","v":8691,"vw":4.344316},{"c":4.345,"h":4.345,"l":4.3437,"n":24,"o":4.345,"t":"2026-10-02T17:45:00Z","v":3628,"vw":4.343917},{"c":4.365,"h":4.38,"l":4.345,"n":175,"o":4.345,"t":"2026-10-02T18:00:00Z","v":21650,"vw":4.362645},{"c":4.365,"h":4.365,"l":4.36,"n":53,"o":4.365,"t":"2026-10-02T18:15:00Z","v":1914,"vw":4.364545},{"c":4.365,"h":4.365,"l":4.365,"n":54,"o":4.365,"t":"2026-10-02T18:30:00Z","v":3167,"vw":4.365},{"c":4.375,"h":4.385,"l":4.37,"n":115,"o":4.37,"t":"2026-10-02T18:45:00Z","v":7850,"vw":4.374917},{"c":4.385,"h":4.39,"l":4.38,"n":53,"o":4.38,"t":"2026-10-02T19:00:00Z","v":4372,"vw":4.383925},{"c":4.375,"h":4.39,"l":4.375,"n":95,"o":4.38,"t":"2026-10-02T19:15:00Z","v":6494,"vw":4.381528},{"c":4.375,"h":4.38,"l":4.365,"n":261,"o":4.38,"t":"2026-10-02T19:30:00Z","v":20243,"vw":4.371901},{"c":4.4,"h":4.4,"l":4.365,"n":585,"o":4.375,"t":"2026-10-02T19:45:00Z","v":45531,"vw":4.375925},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-02T20:00:00Z","v":41713,"vw":4.4},{"c":4.41,"h":4.42,"l":4.4084,"n":63,"o":4.42,"t":"2026-10-05T13:30:00Z","v":7465,"vw":4.416652},{"c":4.385,"h":4.41,"l":4.385,"n":57,"o":4.41,"t":"2026-10-05T13:45:00Z","v":3437,"vw":4.401904},{"c":4.43,"h":4.43,"l":4.385,"n":58,"o":4.385,"t":"2026-10-05T14:00:00Z","v":7253,"vw":4.402997},{"c":4.41,"h":4.45,"l":4.405,"n":81,"o":4.44,"t":"2026-10-05T14:15:00Z","v":7323,"vw":4.424646},{"c":4.405,"h":4.405,"l":4.39,"n":63,"o":4.4,"t":"2026-10-05T14:30:00Z","v":10712,"vw":4.398312},{"c":4.395,"h":4.4,"l":4.395,"n":61,"o":4.4,"t":"2026-10-05T14:45:00Z","v":3617,"vw":4.396538},{"c":4.4,"h":4.4,"l":4.3847,"n":106,"o":4.39,"t":"2026-10-05T15:00:00Z","v":11249,"vw":4.389385},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-05T15:15:00Z","v":230,"vw":4.405},{"c":4.4025,"h":4.405,"l":4.4025,"n":10,"o":4.405,"t":"2026-10-05T15:30:00Z","v":937,"vw":4.404623},{"c":4.405,"h":4.405,"l":4.405,"n":10,"o":4.405,"t":"2026-10-05T15:45:00Z","v":512,"vw":4.405},{"c":4.405,"h":4.405,"l":4.4008,"n":11,"o":4.4008,"t":"2026-10-05T16:00:00Z","v":740,"vw":4.401729},{"c":4.41,"h":4.41,"l":4.405,"n":39,"o":4.405,"t":"2026-10-05T16:15:00Z","v":1879,"vw":4.4075},{"c":4.415,"h":4.415,"l":4.41,"n":12,"o":4.41,"t":"2026-10-05T16:30:00Z","v":1268,"vw":4.41048},{"c":4.415,"h":4.415,"l":4.415,"n":8,"o":4.415,"t":"2026-10-05T16:45:00Z","v":405,"vw":4.415},{"c":4.415,"h":4.415,"l":4.415,"n":9,"o":4.415,"t":"2026-10-05T17:00:00Z","v":529,"vw":4.415},{"c":4.405,"h":4.415,"l":4.405,"n":32,"o":4.415,"t":"2026-10-05T17:15:00Z","v":2225,"vw":4.409554},{"c":4.405,"h":4.41,"l":4.39,"n":84,"o":4.4,"t":"2026-10-05T17:30:00Z","v":13631,"vw":4.401462},{"c":4.435,"h":4.4499,"l":4.41,"n":93,"o":4.41,"t":"2026-10-05T17:45:00Z","v":8204,"vw":4.433368},{"c":4.453,"h":4.455,"l":4.435,"n":101,"o":4.435,"t":"2026-10-05T18:00:00Z","v":9642,"vw":4.446422},{"c":4.465,"h":4.465,"l":4.45,"n":115,"o":4.455,"t":"2026-10-05T18:15:00Z","v":9274,"vw":4.454565},{"c":4.455,"h":4.465,"l":4.45,"n":63,"o":4.46,"t":"2026-10-05T18:30:00Z","v":5318,"vw":4.457503},{"c":4.455,"h":4.46,"l":4.45,"n":51,"o":4.455,"t":"2026-10-05T18:45:00Z","v":5375,"vw":4.455277},{"c":4.45,"h":4.455,"l":4.44,"n":98,"o":4.455,"t":"2026-10-05T19:00:00Z","v":8089,"vw":4.448691},{"c":4.4568,"h":4.46,"l":4.45,"n":72,"o":4.455,"t":"2026-10-05T19:15:00Z","v":7390,"vw":4.454344},{"c":4.46,"h":4.46,"l":4.45,"n":174,"o":4.455,"t":"2026-10-05T19:30:00Z","v":23761,"vw":4.454037},{"c":4.475,"h":4.48,"l":4.435,"n":774,"o":4.46,"t":"2026-10-05T19:45:00Z","v":65336,"vw":4.459643},{"c":4.5,"h":4.5,"l":4.47,"n":20,"o":4.48,"t":"2026-10-05T20:00:00Z","v":80473,"vw":4.470221},{"c":4.52,"h":4.6937,"l":4.52,"n":2,"o":4.6937,"t":"2026-10-05T20:15:00Z","v":200,"vw":4.60685},{"c":4.51,"h":4.53,"l":4.47,"n":61,"o":4.47,"t":"2026-10-06T13:30:00Z","v":15216,"vw":4.501403},{"c":4.51,"h":4.51,"l":4.495,"n":133,"o":4.51,"t":"2026-10-06T14:00:00Z","v":8830,"vw":4.50404},{"c":4.505,"h":4.51,"l":4.49,"n":75,"o":4.51,"t":"2026-10-06T14:15:00Z","v":7152,"vw":4.497775},{"c":4.505,"h":4.515,"l":4.505,"n":93,"o":4.505,"t":"2026-10-06T14:30:00Z","v":5996,"vw":4.510401},{"c":4.515,"h":4.52,"l":4.505,"n":84,"o":4.505,"t":"2026-10-06T14:45:00Z","v":7946,"vw":4.508433},{"c":4.515,"h":4.515,"l":4.515,"n":50,"o":4.515,"t":"2026-10-06T15:00:00Z","v":2477,"vw":4.515},{"c":4.525,"h":4.525,"l":4.515,"n":70,"o":4.515,"t":"2026-10-06T15:15:00Z","v":4493,"vw":4.516073},{"c":4.515,"h":4.525,"l":4.51,"n":40,"o":4.525,"t":"2026-10-06T15:30:00Z","v":3315,"vw":4.517252},{"c":4.52,"h":4.52,"l":4.51,"n":96,"o":4.51,"t":"2026-10-06T15:45:00Z","v":7771,"vw":4.516247},{"c":4.54,"h":4.54,"l":4.53,"n":47,"o":4.53,"t":"2026-10-06T16:00:00Z","v":1999,"vw":4.532978},{"c":4.535,"h":4.545,"l":4.53,"n":85,"o":4.54,"t":"2026-10-06T16:15:00Z","v":4281,"vw":4.538919},{"c":4.535,"h":4.54,"l":4.535,"n":30,"o":4.54,"t":"2026-10-06T16:30:00Z","v":1736,"vw":4.535714},{"c":4.515,"h":4.54,"l":4.515,"n":97,"o":4.54,"t":"2026-10-06T16:45:00Z","v":8296,"vw":4.526806},{"c":4.5,"h":4.51,"l":4.5,"n":44,"o":4.51,"t":"2026-10-06T17:00:00Z","v":1730,"vw":4.5075},{"c":4.51,"h":4.51,"l":4.49,"n":169,"o":4.5014,"t":"2026-10-06T17:15:00Z","v":34003,"vw":4.500055},{"c":4.51,"h":4.525,"l":4.5,"n":168,"o":4.515,"t":"2026-10-06T17:30:00Z","v":18734,"vw":4.51505},{"c":4.51,"h":4.51,"l":4.505,"n":36,"o":4.51,"t":"2026-10-06T17:45:00Z","v":1049,"vw":4.50945},{"c":4.515,"h":4.52,"l":4.505,"n":99,"o":4.505,"t":"2026-10-06T18:00:00Z","v":4226,"vw":4.509231},{"c":4.505,"h":4.515,"l":4.5,"n":80,"o":4.515,"t":"2026-10-06T18:15:00Z","v":5491,"vw":4.509249},{"c":4.315,"h":4.5,"l":4.28,"n":2019,"o":4.5,"t":"2026-10-06T18:30:00Z","v":278055,"vw":4.432195},{"c":4.325,"h":4.33,"l":4.305,"n":114,"o":4.315,"t":"2026-10-06T18:45:00Z","v":11104,"vw":4.315854},{"c":4.315,"h":4.325,"l":4.315,"n":23,"o":4.325,"t":"2026-10-06T19:00:00Z","v":2214,"vw":4.319204},{"c":4.375,"h":4.375,"l":4.315,"n":582,"o":4.315,"t":"2026-10-06T19:15:00Z","v":96033,"vw":4.349518},{"c":4.3614,"h":4.375,"l":4.3614,"n":117,"o":4.375,"t":"2026-10-06T19:30:00Z","v":8975,"vw":4.371224},{"c":4.45,"h":4.45,"l":4.36,"n":642,"o":4.36,"t":"2026-10-06T19:45:00Z","v":64681,"vw":4.423495},{"c":4.45,"h":4.45,"l":4.45,"n":15,"o":4.45,"t":"2026-10-06T20:00:00Z","v":50983,"vw":4.45},{"c":4.445,"h":4.45,"l":4.4,"n":63,"o":4.4,"t":"2026-10-07T13:30:00Z","v":6033,"vw":4.429037},{"c":4.43,"h":4.445,"l":4.43,"n":22,"o":4.445,"t":"2026-10-07T13:45:00Z","v":1883,"vw":4.435337},{"c":4.39,"h":4.42,"l":4.39,"n":85,"o":4.41,"t":"2026-10-07T14:00:00Z","v":4540,"vw":4.407157},{"c":4.395,"h":4.4,"l":4.385,"n":32,"o":4.385,"t":"2026-10-07T14:15:00Z","v":2317,"vw":4.390662},{"c":4.4,"h":4.405,"l":4.395,"n":50,"o":4.395,"t":"2026-10-07T14:30:00Z","v":3083,"vw":4.39976},{"c":4.395,"h":4.395,"l":4.395,"n":29,"o":4.395,"t":"2026-10-07T14:45:00Z","v":6732,"vw":4.395},{"c":4.415,"h":4.415,"l":4.39,"n":90,"o":4.395,"t":"2026-10-07T15:00:00Z","v":8004,"vw":4.404205},{"c":4.405,"h":4.415,"l":4.4,"n":99,"o":4.415,"t":"2026-10-07T15:15:00Z","v":10033,"vw":4.4046},{"c":4.425,"h":4.425,"l":4.405,"n":61,"o":4.405,"t":"2026-10-07T15:30:00Z","v":2522,"vw":4.414365},{"c":4.445,"h":4.445,"l":4.425,"n":89,"o":4.425,"t":"2026-10-07T15:45:00Z","v":7226,"vw":4.432611},{"c":4.455,"h":4.455,"l":4.445,"n":41,"o":4.445,"t":"2026-10-07T16:00:00Z","v":2813,"vw":4.448419},{"c":4.465,"h":4.47,"l":4.455,"n":60,"o":4.455,"t":"2026-10-07T16:15:00Z","v":3767,"vw":4.464322},{"c":4.465,"h":4.465,"l":4.465,"n":23,"o":4.465,"t":"2026-10-07T16:30:00Z","v":1375,"vw":4.465},{"c":4.455,"h":4.47,"l":4.455,"n":60,"o":4.47,"t":"2026-10-07T16:45:00Z","v":3847,"vw":4.461438},{"c":4.475,"h":4.475,"l":4.445,"n":128,"o":4.455,"t":"2026-10-07T17:00:00Z","v":9119,"vw":4.454531},{"c":4.465,"h":4.475,"l":4.46,"n":56,"o":4.475,"t":"2026-10-07T17:15:00Z","v":5747,"vw":4.470166},{"c":4.455,"h":4.465,"l":4.455,"n":33,"o":4.465,"t":"2026-10-07T17:30:00Z","v":3324,"vw":4.457787},{"c":4.47,"h":4.475,"l":4.45,"n":101,"o":4.45,"t":"2026-10-07T17:45:00Z","v":8385,"vw":4.464973},{"c":4.465,"h":4.465,"l":4.455,"n":108,"o":4.46,"t":"2026-10-07T18:00:00Z","v":8851,"vw":4.459172},{"c":4.465,"h":4.47,"l":4.465,"n":24,"o":4.47,"t":"2026-10-07T18:15:00Z","v":1310,"vw":4.467727},{"c":4.465,"h":4.465,"l":4.46,"n":42,"o":4.465,"t":"2026-10-07T18:30:00Z","v":2316,"vw":4.463814},{"c":4.465,"h":4.465,"l":4.4601,"n":21,"o":4.465,"t":"2026-10-07T18:45:00Z","v":1183,"vw":4.464345},{"c":4.465,"h":4.465,"l":4.46,"n":64,"o":4.465,"t":"2026-10-07T19:00:00Z","v":5765,"vw":4.464056},{"c":4.485,"h":4.4899,"l":4.46,"n":164,"o":4.46,"t":"2026-10-07T19:15:00Z","v":12286,"vw":4.473197},{"c":4.45,"h":4.48,"l":4.45,"n":127,"o":4.48,"t":"2026-10-07T19:30:00Z","v":8530,"vw":4.471309},{"c":4.44,"h":4.465,"l":4.44,"n":585,"o":4.455,"t":"2026-10-07T19:45:00Z","v":52684,"vw":4.451305},{"c":4.44,"h":4.44,"l":4.44,"n":21,"o":4.44,"t":"2026-10-07T20:00:00Z","v":42172,"vw":4.44},{"c":4.435,"h":4.44,"l":4.42,"n":29,"o":4.43,"t":"2026-10-08T13:30:00Z","v":1587,"vw":4.431637},{"c":4.46,"h":4.46,"l":4.44,"n":50,"o":4.44,"t":"2026-10-08T13:45:00Z","v":4472,"vw":4.455948},{"c":4.46,"h":4.46,"l":4.445,"n":80,"o":4.455,"t":"2026-10-08T14:00:00Z","v":5865,"vw":4.449207},{"c":4.46,"h":4.46,"l":4.45,"n":55,"o":4.45,"t":"2026-10-08T14:15:00Z","v":16150,"vw":4.459071},{"c":4.455,"h":4.47,"l":4.45,"n":82,"o":4.47,"t":"2026-10-08T14:30:00Z","v":4096,"vw":4.462778},{"c":4.46,"h":4.46,"l":4.45,"n":24,"o":4.455,"t":"2026-10-08T14:45:00Z","v":1392,"vw":4.457222},{"c":4.45,"h":4.46,"l":4.45,"n":53,"o":4.46,"t":"2026-10-08T15:00:00Z","v":2972,"vw":4.45524},{"c":4.445,"h":4.445,"l":4.44,"n":15,"o":4.445,"t":"2026-10-08T15:15:00Z","v":814,"vw":4.443333},{"c":4.47,"h":4.47,"l":4.44,"n":60,"o":4.44,"t":"2026-10-08T15:30:00Z","v":2947,"vw":4.453951},{"c":4.47,"h":4.47,"l":4.465,"n":64,"o":4.465,"t":"2026-10-08T15:45:00Z","v":3426,"vw":4.468271},{"c":4.48,"h":4.48,"l":4.465,"n":21,"o":4.465,"t":"2026-10-08T16:00:00Z","v":1864,"vw":4.469203},{"c":4.48,"h":4.51,"l":4.48,"n":136,"o":4.48,"t":"2026-10-08T16:15:00Z","v":8365,"vw":4.4922},{"c":4.48,"h":4.48,"l":4.475,"n":15,"o":4.48,"t":"2026-10-08T16:30:00Z","v":1119,"vw":4.477188},{"c":4.505,"h":4.51,"l":4.485,"n":55,"o":4.485,"t":"2026-10-08T16:45:00Z","v":2784,"vw":4.499882},{"c":4.52,"h":4.525,"l":4.5,"n":66,"o":4.505,"t":"2026-10-08T17:00:00Z","v":4154,"vw":4.513683},{"c":4.5,"h":4.525,"l":4.485,"n":135,"o":4.525,"t":"2026-10-08T17:15:00Z","v":12192,"vw":4.501314},{"c":4.505,"h":4.505,"l":4.495,"n":97,"o":4.5,"t":"2026-10-08T17:30:00Z","v":6678,"vw":4.500047},{"c":4.495,"h":4.51,"l":4.49,"n":72,"o":4.51,"t":"2026-10-08T17:45:00Z","v":7206,"vw":4.495678},{"c":4.485,"h":4.5,"l":4.48,"n":74,"o":4.495,"t":"2026-10-08T18:00:00Z","v":6249,"vw":4.488996},{"c":4.48,"h":4.49,"l":4.48,"n":61,"o":4.485,"t":"2026-10-08T18:15:00Z","v":4699,"vw":4.483399},{"c":4.475,"h":4.48,"l":4.47,"n":18,"o":4.475,"t":"2026-10-08T18:30:00Z","v":1337,"vw":4.472845},{"c":4.475,"h":4.48,"l":4.47,"n":58,"o":4.48,"t":"2026-10-08T18:45:00Z","v":4519,"vw":4.476585},{"c":4.515,"h":4.52,"l":4.47,"n":174,"o":4.48,"t":"2026-10-08T19:00:00Z","v":10810,"vw":4.497143},{"c":4.565,"h":4.575,"l":4.515,"n":315,"o":4.515,"t":"2026-10-08T19:15:00Z","v":30940,"vw":4.553758},{"c":4.57,"h":4.57,"l":4.555,"n":169,"o":4.565,"t":"2026-10-08T19:30:00Z","v":9763,"vw":4.560825},{"c":4.58,"h":4.6,"l":4.565,"n":582,"o":4.565,"t":"2026-10-08T19:45:00Z","v":54472,"vw":4.583047},{"c":4.58,"h":4.58,"l":4.578,"n":18,"o":4.578,"t":"2026-10-08T20:00:00Z","v":49904,"vw":4.579996},{"c":4.615,"h":4.65,"l":4.615,"n":28,"o":4.62,"t":"2026-10-09T13:30:00Z","v":2575,"vw":4.635452},{"c":4.62,"h":4.62,"l":4.61,"n":16,"o":4.61,"t":"2026-10-09T13:45:00Z","v":995,"vw":4.612345},{"c":4.6063,"h":4.625,"l":4.605,"n":97,"o":4.61,"t":"2026-10-09T14:00:00Z","v":3076,"vw":4.612437},{"c":4.6,"h":4.605,"l":4.595,"n":69,"o":4.605,"t":"2026-10-09T14:15:00Z","v":2484,"vw":4.59741},{"c":4.58,"h":4.6,"l":4.58,"n":81,"o":4.6,"t":"2026-10-09T14:30:00Z","v":5897,"vw":4.59343},{"c":4.585,"h":4.585,"l":4.58,"n":19,"o":4.585,"t":"2026-10-09T14:45:00Z","v":1143,"vw":4.584376},{"c":4.59,"h":4.59,"l":4.585,"n":18,"o":4.585,"t":"2026-10-09T15:00:00Z","v":1039,"vw":4.586875},{"c":4.585,"h":4.59,"l":4.585,"n":80,"o":4.585,"t":"2026-10-09T15:15:00Z","v":3906,"vw":4.587874},{"c":4.58,"h":4.59,"l":4.58,"n":39,"o":4.585,"t":"2026-10-09T15:30:00Z","v":1122,"vw":4.585},{"c":4.55,"h":4.58,"l":4.55,"n":84,"o":4.58,"t":"2026-10-09T15:45:00Z","v":7082,"vw":4.564961},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-09T16:00:00Z","v":246,"vw":4.55},{"c":4.57,"h":4.575,"l":4.555,"n":147,"o":4.555,"t":"2026-10-09T16:15:00Z","v":19571,"vw":4.562523},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-09T16:30:00Z","v":695,"vw":4.57},{"c":4.57,"h":4.57,"l":4.5646,"n":34,"o":4.5646,"t":"2026-10-09T16:45:00Z","v":2755,"vw":4.566958},{"c":4.57,"h":4.57,"l":4.565,"n":10,"o":4.565,"t":"2026-10-09T17:00:00Z","v":303,"vw":4.567404},{"c":4.575,"h":4.575,"l":4.555,"n":76,"o":4.565,"t":"2026-10-09T17:15:00Z","v":7844,"vw":4.559308},{"c":4.575,"h":4.5788,"l":4.57,"n":9,"o":4.5788,"t":"2026-10-09T17:30:00Z","v":542,"vw":4.574802},{"c":4.575,"h":4.575,"l":4.575,"n":14,"o":4.575,"t":"2026-10-09T17:45:00Z","v":358,"vw":4.575},{"c":4.57,"h":4.575,"l":4.57,"n":17,"o":4.57,"t":"2026-10-09T18:00:00Z","v":705,"vw":4.571634},{"c":4.57,"h":4.5701,"l":4.57,"n":25,"o":4.5701,"t":"2026-10-09T18:15:00Z","v":1277,"vw":4.570053},{"c":4.57,"h":4.575,"l":4.57,"n":33,"o":4.575,"t":"2026-10-09T18:30:00Z","v":1173,"vw":4.574005},{"c":4.574,"h":4.58,"l":4.574,"n":55,"o":4.575,"t":"2026-10-09T18:45:00Z","v":3278,"vw":4.576211},{"c":4.57,"h":4.575,"l":4.57,"n":44,"o":4.575,"t":"2026-10-09T19:00:00Z","v":1896,"vw":4.572956},{"c":4.55,"h":4.57,"l":4.545,"n":207,"o":4.57,"t":"2026-10-09T19:15:00Z","v":17635,"vw":4.554943},{"c":4.535,"h":4.555,"l":4.535,"n":119,"o":4.555,"t":"2026-10-09T19:30:00Z","v":8020,"vw":4.545874},{"c":4.525,"h":4.535,"l":4.515,"n":594,"o":4.535,"t":"2026-10-09T19:45:00Z","v":40606,"vw":4.523231},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-09T20:00:00Z","v":40499,"vw":4.52},{"c":4.54,"h":4.545,"l":4.49,"n":36,"o":4.49,"t":"2026-10-12T13:30:00Z","v":2883,"vw":4.511194},{"c":4.55,"h":4.555,"l":4.525,"n":105,"o":4.525,"t":"2026-10-12T14:00:00Z","v":4751,"vw":4.541562},{"c":4.565,"h":4.57,"l":4.55,"n":106,"o":4.555,"t":"2026-10-12T14:15:00Z","v":6813,"vw":4.560097},{"c":4.55,"h":4.57,"l":4.55,"n":200,"o":4.57,"t":"2026-10-12T14:30:00Z","v":24541,"vw":4.555838},{"c":4.55,"h":4.55,"l":4.55,"n":29,"o":4.55,"t":"2026-10-12T14:45:00Z","v":597,"vw":4.55},{"c":4.545,"h":4.545,"l":4.545,"n":3,"o":4.545,"t":"2026-10-12T15:00:00Z","v":194,"vw":4.545},{"c":4.53,"h":4.54,"l":4.525,"n":81,"o":4.54,"t":"2026-10-12T15:15:00Z","v":4020,"vw":4.533287},{"c":4.53,"h":4.53,"l":4.525,"n":15,"o":4.53,"t":"2026-10-12T15:30:00Z","v":846,"vw":4.529},{"c":4.53,"h":4.535,"l":4.53,"n":11,"o":4.535,"t":"2026-10-12T15:45:00Z","v":824,"vw":4.534286},{"c":4.54,"h":4.545,"l":4.54,"n":34,"o":4.54,"t":"2026-10-12T16:00:00Z","v":1709,"vw":4.540512},{"c":4.535,"h":4.54,"l":4.535,"n":27,"o":4.54,"t":"2026-10-12T16:15:00Z","v":1058,"vw":4.539286},{"c":4.53,"h":4.535,"l":4.53,"n":10,"o":4.535,"t":"2026-10-12T16:30:00Z","v":702,"vw":4.534141},{"c":4.535,"h":4.535,"l":4.53,"n":27,"o":4.535,"t":"2026-10-12T16:45:00Z","v":2129,"vw":4.534686},{"c":4.525,"h":4.53,"l":4.5212,"n":56,"o":4.53,"t":"2026-10-12T17:00:00Z","v":2034,"vw":4.525706},{"c":4.525,"h":4.525,"l":4.52,"n":9,"o":4.52,"t":"2026-10-12T17:15:00Z","v":576,"vw":4.522738},{"c":4.51,"h":4.52,"l":4.51,"n":35,"o":4.52,"t":"2026-10-12T17:30:00Z","v":1777,"vw":4.512727},{"c":4.51,"h":4.515,"l":4.51,"n":13,"o":4.51,"t":"2026-10-12T17:45:00Z","v":803,"vw":4.512143},{"c":4.505,"h":4.52,"l":4.505,"n":86,"o":4.515,"t":"2026-10-12T18:00:00Z","v":6102,"vw":4.516319},{"c":4.505,"h":4.51,"l":4.505,"n":29,"o":4.505,"t":"2026-10-12T18:15:00Z","v":2071,"vw":4.505353},{"c":4.515,"h":4.515,"l":4.505,"n":39,"o":4.505,"t":"2026-10-12T18:30:00Z","v":2458,"vw":4.510833},{"c":4.515,"h":4.52,"l":4.51,"n":27,"o":4.51,"t":"2026-10-12T18:45:00Z","v":1938,"vw":4.515125},{"c":4.505,"h":4.52,"l":4.505,"n":94,"o":4.515,"t":"2026-10-12T19:00:00Z","v":8570,"vw":4.507786},{"c":4.51,"h":4.51,"l":4.5,"n":51,"o":4.505,"t":"2026-10-12T19:15:00Z","v":3161,"vw":4.503914},{"c":4.495,"h":4.505,"l":4.495,"n":99,"o":4.505,"t":"2026-10-12T19:30:00Z","v":5511,"vw":4.500547},{"c":4.48,"h":4.505,"l":4.48,"n":542,"o":4.495,"t":"2026-10-12T19:45:00Z","v":36851,"vw":4.491939},{"c":4.48,"h":4.48,"l":4.48,"n":7,"o":4.48,"t":"2026-10-12T20:00:00Z","v":38546,"vw":4.48},{"c":4.53,"h":4.55,"l":4.5,"n":46,"o":4.55,"t":"2026-10-13T13:30:00Z","v":3590,"vw":4.53735},{"c":4.5,"h":4.525,"l":4.5,"n":50,"o":4.52,"t":"2026-10-13T13:45:00Z","v":5863,"vw":4.504563},{"c":4.53,"h":4.53,"l":4.495,"n":102,"o":4.5,"t":"2026-10-13T14:00:00Z","v":6151,"vw":4.501132},{"c":4.54,"h":4.54,"l":4.52,"n":85,"o":4.525,"t":"2026-10-13T14:15:00Z","v":3914,"vw":4.52916},{"c":4.525,"h":4.53,"l":4.525,"n":78,"o":4.53,"t":"2026-10-13T14:30:00Z","v":4458,"vw":4.525902},{"c":4.53,"h":4.53,"l":4.525,"n":50,"o":4.525,"t":"2026-10-13T14:45:00Z","v":3614,"vw":4.525483},{"c":4.515,"h":4.53,"l":4.495,"n":116,"o":4.525,"t":"2026-10-13T15:00:00Z","v":85922,"vw":4.519236},{"c":4.525,"h":4.525,"l":4.505,"n":88,"o":4.515,"t":"2026-10-13T15:15:00Z","v":6509,"vw":4.512924},{"c":4.525,"h":4.53,"l":4.525,"n":23,"o":4.525,"t":"2026-10-13T15:30:00Z","v":1335,"vw":4.525469},{"c":4.515,"h":4.525,"l":4.515,"n":39,"o":4.525,"t":"2026-10-13T15:45:00Z","v":2758,"vw":4.519093},{"c":4.515,"h":4.52,"l":4.51,"n":42,"o":4.52,"t":"2026-10-13T16:00:00Z","v":2924,"vw":4.515901},{"c":4.515,"h":4.52,"l":4.51,"n":11,"o":4.51,"t":"2026-10-13T16:15:00Z","v":921,"vw":4.515714},{"c":4.515,"h":4.52,"l":4.515,"n":146,"o":4.515,"t":"2026-10-13T16:30:00Z","v":8715,"vw":4.515672},{"c":4.515,"h":4.52,"l":4.515,"n":45,"o":4.515,"t":"2026-10-13T16:45:00Z","v":2770,"vw":4.51625},{"c":4.515,"h":4.52,"l":4.515,"n":46,"o":4.52,"t":"2026-10-13T17:00:00Z","v":3677,"vw":4.51565},{"c":4.515,"h":4.52,"l":4.515,"n":75,"o":4.515,"t":"2026-10-13T17:15:00Z","v":5128,"vw":4.516499},{"c":4.515,"h":4.52,"l":4.505,"n":107,"o":4.515,"t":"2026-10-13T17:30:00Z","v":7981,"vw":4.511062},{"c":4.505,"h":4.515,"l":4.505,"n":68,"o":4.515,"t":"2026-10-13T17:45:00Z","v":7305,"vw":4.509602},{"c":4.515,"h":4.525,"l":4.505,"n":152,"o":4.505,"t":"2026-10-13T18:00:00Z","v":10903,"vw":4.515288},{"c":4.515,"h":4.52,"l":4.505,"n":101,"o":4.5175,"t":"2026-10-13T18:15:00Z","v":7763,"vw":4.51114},{"c":4.515,"h":4.52,"l":4.51,"n":60,"o":4.515,"t":"2026-10-13T18:30:00Z","v":4629,"vw":4.514317},{"c":4.535,"h":4.535,"l":4.51,"n":107,"o":4.515,"t":"2026-10-13T18:45:00Z","v":6198,"vw":4.521858},{"c":4.535,"h":4.54,"l":4.53,"n":121,"o":4.535,"t":"2026-10-13T19:00:00Z","v":9601,"vw":4.534322},{"c":4.535,"h":4.54,"l":4.53,"n":66,"o":4.535,"t":"2026-10-13T19:15:00Z","v":6457,"vw":4.534672},{"c":4.5,"h":4.535,"l":4.495,"n":269,"o":4.535,"t":"2026-10-13T19:30:00Z","v":23160,"vw":4.517588},{"c":4.49,"h":4.52,"l":4.49,"n":435,"o":4.5,"t":"2026-10-13T19:45:00Z","v":31637,"vw":4.507279},{"c":4.5,"h":4.5,"l":4.5,"n":11,"o":4.5,"t":"2026-10-13T20:00:00Z","v":42304,"vw":4.5},{"c":4.42,"h":4.51,"l":4.42,"n":44,"o":4.47,"t":"2026-10-14T13:30:00Z","v":3819,"vw":4.450128},{"c":4.415,"h":4.425,"l":4.41,"n":59,"o":4.42,"t":"2026-10-14T13:45:00Z","v":8883,"vw":4.415759},{"c":4.415,"h":4.425,"l":4.415,"n":133,"o":4.42,"t":"2026-10-14T14:00:00Z","v":5947,"vw":4.418476},{"c":4.4,"h":4.41,"l":4.395,"n":84,"o":4.41,"t":"2026-10-14T14:15:00Z","v":3295,"vw":4.401935},{"c":4.415,"h":4.415,"l":4.39,"n":105,"o":4.405,"t":"2026-10-14T14:30:00Z","v":8332,"vw":4.398919},{"c":4.385,"h":4.415,"l":4.385,"n":109,"o":4.415,"t":"2026-10-14T14:45:00Z","v":5857,"vw":4.400856},{"c":4.375,"h":4.385,"l":4.37,"n":73,"o":4.385,"t":"2026-10-14T15:00:00Z","v":4973,"vw":4.379399},{"c":4.38,"h":4.39,"l":4.38,"n":53,"o":4.38,"t":"2026-10-14T15:15:00Z","v":3613,"vw":4.381427},{"c":4.37,"h":4.38,"l":4.37,"n":71,"o":4.38,"t":"2026-10-14T15:30:00Z","v":3892,"vw":4.377015},{"c":4.375,"h":4.375,"l":4.365,"n":66,"o":4.37,"t":"2026-10-14T15:45:00Z","v":5909,"vw":4.367766},{"c":4.335,"h":4.37,"l":4.325,"n":197,"o":4.37,"t":"2026-10-14T16:00:00Z","v":22538,"vw":4.345914},{"c":4.315,"h":4.33,"l":4.305,"n":117,"o":4.33,"t":"2026-10-14T16:15:00Z","v":10186,"vw":4.316735},{"c":4.3,"h":4.32,"l":4.295,"n":61,"o":4.32,"t":"2026-10-14T16:30:00Z","v":6602,"vw":4.311203},{"c":4.27,"h":4.3,"l":4.27,"n":144,"o":4.295,"t":"2026-10-14T16:45:00Z","v":18063,"vw":4.289195},{"c":4.255,"h":4.275,"l":4.24,"n":76,"o":4.275,"t":"2026-10-14T17:00:00Z","v":8173,"vw":4.256445},{"c":4.265,"h":4.27,"l":4.245,"n":84,"o":4.245,"t":"2026-10-14T17:15:00Z","v":14547,"vw":4.253276},{"c":4.295,"h":4.2964,"l":4.265,"n":104,"o":4.265,"t":"2026-10-14T17:30:00Z","v":10474,"vw":4.274243},{"c":4.285,"h":4.3,"l":4.285,"n":60,"o":4.295,"t":"2026-10-14T17:45:00Z","v":3711,"vw":4.290148},{"c":4.285,"h":4.29,"l":4.28,"n":55,"o":4.285,"t":"2026-10-14T18:00:00Z","v":8398,"vw":4.287535},{"c":4.325,"h":4.325,"l":4.28,"n":228,"o":4.285,"t":"2026-10-14T18:15:00Z","v":42338,"vw":4.286805},{"c":4.315,"h":4.325,"l":4.31,"n":35,"o":4.325,"t":"2026-10-14T18:30:00Z","v":3322,"vw":4.319835},{"c":4.35,"h":4.36,"l":4.315,"n":183,"o":4.315,"t":"2026-10-14T18:45:00Z","v":25714,"vw":4.341084},{"c":4.365,"h":4.365,"l":4.34,"n":121,"o":4.355,"t":"2026-10-14T19:00:00Z","v":11558,"vw":4.35381},{"c":4.355,"h":4.365,"l":4.3413,"n":87,"o":4.365,"t":"2026-10-14T19:15:00Z","v":7284,"vw":4.350579},{"c":4.375,"h":4.375,"l":4.355,"n":95,"o":4.355,"t":"2026-10-14T19:30:00Z","v":9128,"vw":4.365142},{"c":4.4,"h":4.41,"l":4.375,"n":639,"o":4.38,"t":"2026-10-14T19:45:00Z","v":64035,"vw":4.392095},{"c":4.45,"h":4.45,"l":4.4,"n":7,"o":4.4,"t":"2026-10-14T20:00:00Z","v":41371,"vw":4.400142},{"c":4.412,"h":4.47,"l":4.412,"n":5,"o":4.47,"t":"2026-10-15T13:30:00Z","v":1345,"vw":4.461258},{"c":4.415,"h":4.44,"l":4.41,"n":168,"o":4.44,"t":"2026-10-15T13:45:00Z","v":8838,"vw":4.421315},{"c":4.45,"h":4.45,"l":4.42,"n":195,"o":4.42,"t":"2026-10-15T14:00:00Z","v":8931,"vw":4.438456},{"c":4.44,"h":4.47,"l":4.435,"n":95,"o":4.465,"t":"2026-10-15T14:15:00Z","v":5719,"vw":4.449462},{"c":4.46,"h":4.465,"l":4.44,"n":81,"o":4.44,"t":"2026-10-15T14:30:00Z","v":6009,"vw":4.4578},{"c":4.46,"h":4.46,"l":4.455,"n":76,"o":4.46,"t":"2026-10-15T14:45:00Z","v":3605,"vw":4.459242},{"c":4.45,"h":4.46,"l":4.445,"n":170,"o":4.455,"t":"2026-10-15T15:00:00Z","v":6912,"vw":4.450435},{"c":4.42,"h":4.44,"l":4.42,"n":48,"o":4.44,"t":"2026-10-15T15:15:00Z","v":3484,"vw":4.434485},{"c":4.44,"h":4.44,"l":4.425,"n":100,"o":4.43,"t":"2026-10-15T15:30:00Z","v":7446,"vw":4.427567},{"c":4.43,"h":4.44,"l":4.43,"n":67,"o":4.435,"t":"2026-10-15T15:45:00Z","v":2716,"vw":4.435296},{"c":4.425,"h":4.43,"l":4.42,"n":55,"o":4.43,"t":"2026-10-15T16:00:00Z","v":3696,"vw":4.427092},{"c":4.4336,"h":4.4336,"l":4.4145,"n":151,"o":4.425,"t":"2026-10-15T16:15:00Z","v":11927,"vw":4.422344},{"c":4.435,"h":4.445,"l":4.435,"n":91,"o":4.435,"t":"2026-10-15T16:30:00Z","v":27286,"vw":4.440807},{"c":4.42,"h":4.435,"l":4.415,"n":98,"o":4.435,"t":"2026-10-15T16:45:00Z","v":3691,"vw":4.422259},{"c":4.43,"h":4.43,"l":4.41,"n":54,"o":4.415,"t":"2026-10-15T17:00:00Z","v":10696,"vw":4.416267},{"c":4.4302,"h":4.435,"l":4.4289,"n":56,"o":4.43,"t":"2026-10-15T17:15:00Z","v":11802,"vw":4.430299},{"c":4.415,"h":4.435,"l":4.415,"n":90,"o":4.435,"t":"2026-10-15T17:30:00Z","v":6370,"vw":4.422664},{"c":4.425,"h":4.425,"l":4.415,"n":39,"o":4.4172,"t":"2026-10-15T17:45:00Z","v":3619,"vw":4.41919},{"c":4.435,"h":4.44,"l":4.425,"n":86,"o":4.425,"t":"2026-10-15T18:00:00Z","v":4889,"vw":4.4316},{"c":4.415,"h":4.435,"l":4.41,"n":143,"o":4.435,"t":"2026-10-15T18:15:00Z","v":8564,"vw":4.421543},{"c":4.425,"h":4.425,"l":4.415,"n":68,"o":4.415,"t":"2026-10-15T18:30:00Z","v":3197,"vw":4.42179},{"c":4.425,"h":4.425,"l":4.425,"n":44,"o":4.425,"t":"2026-10-15T18:45:00Z","v":2115,"vw":4.425},{"c":4.415,"h":4.425,"l":4.415,"n":78,"o":4.425,"t":"2026-10-15T19:00:00Z","v":5069,"vw":4.42165},{"c":4.425,"h":4.425,"l":4.415,"n":100,"o":4.415,"t":"2026-10-15T19:15:00Z","v":6530,"vw":4.420911},{"c":4.415,"h":4.425,"l":4.41,"n":125,"o":4.425,"t":"2026-10-15T19:30:00Z","v":7614,"vw":4.420921},{"c":4.385,"h":4.415,"l":4.38,"n":506,"o":4.415,"t":"2026-10-15T19:45:00Z","v":46195,"vw":4.394156},{"c":4.39,"h":4.39,"l":4.39,"n":21,"o":4.39,"t":"2026-10-15T20:00:00Z","v":42326,"vw":4.39},{"c":4.4,"h":4.4068,"l":4.38,"n":16,"o":4.4,"t":"2026-10-16T13:30:00Z","v":6215,"vw":4.399924},{"c":4.42,"h":4.42,"l":4.395,"n":64,"o":4.4,"t":"2026-10-16T13:45:00Z","v":5720,"vw":4.407902},{"c":4.4,"h":4.4199,"l":4.4,"n":51,"o":4.415,"t":"2026-10-16T14:00:00Z","v":4680,"vw":4.410096},{"c":4.4,"h":4.405,"l":4.4,"n":26,"o":4.4,"t":"2026-10-16T14:15:00Z","v":1493,"vw":4.400472},{"c":4.39,"h":4.395,"l":4.39,"n":16,"o":4.3912,"t":"2026-10-16T14:30:00Z","v":764,"vw":4.391943},{"c":4.395,"h":4.395,"l":4.39,"n":33,"o":4.39,"t":"2026-10-16T14:45:00Z","v":1910,"vw":4.391225},{"c":4.405,"h":4.405,"l":4.39,"n":56,"o":4.4,"t":"2026-10-16T15:00:00Z","v":3619,"vw":4.401034},{"c":4.405,"h":4.41,"l":4.405,"n":14,"o":4.41,"t":"2026-10-16T15:15:00Z","v":2110,"vw":4.406819},{"c":4.405,"h":4.4088,"l":4.405,"n":17,"o":4.405,"t":"2026-10-16T15:30:00Z","v":1146,"vw":4.405858},{"c":4.395,"h":4.405,"l":4.3901,"n":93,"o":4.4,"t":"2026-10-16T15:45:00Z","v":10082,"vw":4.396992},{"c":4.395,"h":4.395,"l":4.395,"n":9,"o":4.395,"t":"2026-10-16T16:00:00Z","v":832,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":17,"o":4.395,"t":"2026-10-16T16:15:00Z","v":1045,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":12,"o":4.395,"t":"2026-10-16T16:30:00Z","v":810,"vw":4.394},{"c":4.3849,"h":4.4,"l":4.375,"n":212,"o":4.395,"t":"2026-10-16T16:45:00Z","v":19771,"vw":4.389812},{"c":4.38,"h":4.38,"l":4.375,"n":8,"o":4.375,"t":"2026-10-16T17:00:00Z","v":314,"vw":4.3775},{"c":4.385,"h":4.385,"l":4.375,"n":40,"o":4.375,"t":"2026-10-16T17:15:00Z","v":3948,"vw":4.377295},{"c":4.385,"h":4.39,"l":4.38,"n":22,"o":4.385,"t":"2026-10-16T17:30:00Z","v":2353,"vw":4.383348},{"c":4.365,"h":4.38,"l":4.365,"n":64,"o":4.38,"t":"2026-10-16T17:45:00Z","v":5735,"vw":4.374842},{"c":4.365,"h":4.37,"l":4.365,"n":20,"o":4.365,"t":"2026-10-16T18:00:00Z","v":2382,"vw":4.366934},{"c":4.365,"h":4.375,"l":4.36,"n":93,"o":4.365,"t":"2026-10-16T18:15:00Z","v":8731,"vw":4.368842},{"c":4.38,"h":4.38,"l":4.365,"n":40,"o":4.365,"t":"2026-10-16T18:30:00Z","v":4380,"vw":4.370106},{"c":4.385,"h":4.3857,"l":4.38,"n":48,"o":4.38,"t":"2026-10-16T18:45:00Z","v":4221,"vw":4.38341},{"c":4.385,"h":4.39,"l":4.385,"n":47,"o":4.385,"t":"2026-10-16T19:00:00Z","v":2979,"vw":4.385238},{"c":4.375,"h":4.385,"l":4.375,"n":79,"o":4.385,"t":"2026-10-16T19:15:00Z","v":5550,"vw":4.381532},{"c":4.36,"h":4.38,"l":4.36,"n":99,"o":4.375,"t":"2026-10-16T19:30:00Z","v":6102,"vw":4.370692},{"c":4.41,"h":4.41,"l":4.36,"n":467,"o":4.37,"t":"2026-10-16T19:45:00Z","v":38817,"vw":4.385838},{"c":4.41,"h":4.41,"l":4.41,"n":6,"o":4.41,"t":"2026-10-16T20:00:00Z","v":34416,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-19T13:30:00Z","v":234,"vw":4.38},{"c":4.42,"h":4.42,"l":4.409,"n":16,"o":4.409,"t":"2026-10-19T13:45:00Z","v":2275,"vw":4.410386},{"c":4.39,"h":4.4,"l":4.39,"n":21,"o":4.4,"t":"2026-10-19T14:00:00Z","v":789,"vw":4.3925},{"c":4.415,"h":4.415,"l":4.38,"n":110,"o":4.385,"t":"2026-10-19T14:15:00Z","v":7696,"vw":4.395022},{"c":4.41,"h":4.42,"l":4.41,"n":44,"o":4.415,"t":"2026-10-19T14:30:00Z","v":1355,"vw":4.41625},{"c":4.42,"h":4.42,"l":4.41,"n":37,"o":4.41,"t":"2026-10-19T14:45:00Z","v":1071,"vw":4.416667},{"c":4.4401,"h":4.445,"l":4.43,"n":44,"o":4.43,"t":"2026-10-19T15:00:00Z","v":4217,"vw":4.439792},{"c":4.455,"h":4.46,"l":4.4445,"n":68,"o":4.45,"t":"2026-10-19T15:15:00Z","v":3233,"vw":4.4506},{"c":4.44,"h":4.46,"l":4.435,"n":44,"o":4.46,"t":"2026-10-19T15:30:00Z","v":3222,"vw":4.44784},{"c":4.44,"h":4.44,"l":4.435,"n":13,"o":4.435,"t":"2026-10-19T15:45:00Z","v":1412,"vw":4.435769},{"c":4.425,"h":4.44,"l":4.425,"n":87,"o":4.44,"t":"2026-10-19T16:00:00Z","v":4318,"vw":4.431364},{"c":4.43,"h":4.43,"l":4.425,"n":51,"o":4.425,"t":"2026-10-19T16:15:00Z","v":2189,"vw":4.425253},{"c":4.425,"h":4.43,"l":4.425,"n":44,"o":4.425,"t":"2026-10-19T16:30:00Z","v":1512,"vw":4.427826},{"c":4.425,"h":4.43,"l":4.425,"n":88,"o":4.425,"t":"2026-10-19T16:45:00Z","v":3374,"vw":4.425391},{"c":4.415,"h":4.43,"l":4.415,"n":82,"o":4.425,"t":"2026-10-19T17:00:00Z","v":3794,"vw":4.417737},{"c":4.415,"h":4.415,"l":4.415,"n":16,"o":4.415,"t":"2026-10-19T17:15:00Z","v":460,"vw":4.415},{"c":4.405,"h":4.42,"l":4.405,"n":98,"o":4.415,"t":"2026-10-19T17:30:00Z","v":5457,"vw":4.414205},{"c":4.3999,"h":4.405,"l":4.395,"n":85,"o":4.4,"t":"2026-10-19T17:45:00Z","v":5331,"vw":4.398707},{"c":4.395,"h":4.4,"l":4.395,"n":432,"o":4.395,"t":"2026-10-19T18:00:00Z","v":28789,"vw":4.396377},{"c":4.395,"h":4.395,"l":4.385,"n":109,"o":4.395,"t":"2026-10-19T18:15:00Z","v":5062,"vw":4.391031},{"c":4.385,"h":4.395,"l":4.38,"n":67,"o":4.395,"t":"2026-10-19T18:30:00Z","v":4482,"vw":4.385836},{"c":4.39,"h":4.39,"l":4.385,"n":44,"o":4.385,"t":"2026-10-19T18:45:00Z","v":1923,"vw":4.385385},{"c":4.395,"h":4.395,"l":4.38,"n":160,"o":4.385,"t":"2026-10-19T19:00:00Z","v":9970,"vw":4.385455},{"c":4.385,"h":4.4,"l":4.3813,"n":146,"o":4.395,"t":"2026-10-19T19:15:00Z","v":5357,"vw":4.390886},{"c":4.375,"h":4.385,"l":4.355,"n":235,"o":4.385,"t":"2026-10-19T19:30:00Z","v":15641,"vw":4.372453},{"c":4.35,"h":4.38,"l":4.34,"n":741,"o":4.375,"t":"2026-10-19T19:45:00Z","v":47973,"vw":4.360634},{"c":4.34,"h":4.34,"l":4.34,"n":17,"o":4.34,"t":"2026-10-19T20:00:00Z","v":61392,"vw":4.34},{"c":4.39,"h":4.39,"l":4.36,"n":21,"o":4.36,"t":"2026-10-20T13:30:00Z","v":795,"vw":4.382189},{"c":4.455,"h":4.475,"l":4.4201,"n":80,"o":4.435,"t":"2026-10-20T13:45:00Z","v":6539,"vw":4.453852},{"c":4.42,"h":4.44,"l":4.42,"n":66,"o":4.44,"t":"2026-10-20T14:00:00Z","v":2609,"vw":4.430455},{"c":4.44,"h":4.44,"l":4.42,"n":15,"o":4.42,"t":"2026-10-20T14:15:00Z","v":810,"vw":4.43},{"c":4.44,"h":4.445,"l":4.435,"n":93,"o":4.445,"t":"2026-10-20T14:30:00Z","v":6882,"vw":4.437226},{"c":4.43,"h":4.435,"l":4.43,"n":29,"o":4.435,"t":"2026-10-20T14:45:00Z","v":11832,"vw":4.434956},{"c":4.415,"h":4.43,"l":4.405,"n":99,"o":4.43,"t":"2026-10-20T15:00:00Z","v":8623,"vw":4.412529},{"c":4.43,"h":4.435,"l":4.415,"n":181,"o":4.415,"t":"2026-10-20T15:15:00Z","v":11093,"vw":4.427951},{"c":4.4435,"h":4.445,"l":4.425,"n":99,"o":4.43,"t":"2026-10-20T15:30:00Z","v":6282,"vw":4.439844},{"c":4.425,"h":4.445,"l":4.425,"n":72,"o":4.445,"t":"2026-10-20T15:45:00Z","v":4925,"vw":4.440219},{"c":4.42,"h":4.425,"l":4.415,"n":64,"o":4.42,"t":"2026-10-20T16:00:00Z","v":3635,"vw":4.420161},{"c":4.425,"h":4.425,"l":4.41,"n":106,"o":4.42,"t":"2026-10-20T16:15:00Z","v":9056,"vw":4.419742},{"c":4.425,"h":4.43,"l":4.425,"n":5,"o":4.4288,"t":"2026-10-20T16:30:00Z","v":318,"vw":4.427967},{"c":4.435,"h":4.435,"l":4.43,"n":31,"o":4.43,"t":"2026-10-20T16:45:00Z","v":2305,"vw":4.431522},{"c":4.435,"h":4.435,"l":4.435,"n":9,"o":4.435,"t":"2026-10-20T17:00:00Z","v":296,"vw":4.435},{"c":4.4326,"h":4.435,"l":4.4326,"n":12,"o":4.435,"t":"2026-10-20T17:15:00Z","v":1077,"vw":4.433634},{"c":4.44,"h":4.44,"l":4.435,"n":15,"o":4.435,"t":"2026-10-20T17:30:00Z","v":1519,"vw":4.435357},{"c":4.44,"h":4.445,"l":4.44,"n":21,"o":4.44,"t":"2026-10-20T17:45:00Z","v":661,"vw":4.441667},{"c":4.445,"h":4.45,"l":4.445,"n":22,"o":4.445,"t":"2026-10-20T18:00:00Z","v":1423,"vw":4.445659},{"c":4.445,"h":4.445,"l":4.435,"n":78,"o":4.44,"t":"2026-10-20T18:15:00Z","v":4046,"vw":4.440911},{"c":4.445,"h":4.45,"l":4.445,"n":34,"o":4.449,"t":"2026-10-20T18:30:00Z","v":1913,"vw":4.447916},{"c":4.445,"h":4.46,"l":4.445,"n":82,"o":4.45,"t":"2026-10-20T18:45:00Z","v":4870,"vw":4.451979},{"c":4.44,"h":4.445,"l":4.44,"n":43,"o":4.445,"t":"2026-10-20T19:00:00Z","v":4339,"vw":4.441916},{"c":4.445,"h":4.4488,"l":4.435,"n":190,"o":4.445,"t":"2026-10-20T19:15:00Z","v":17653,"vw":4.438706},{"c":4.46,"h":4.46,"l":4.45,"n":119,"o":4.45,"t":"2026-10-20T19:30:00Z","v":5846,"vw":4.455438},{"c":4.4,"h":4.46,"l":4.4,"n":671,"o":4.46,"t":"2026-10-20T19:45:00Z","v":42940,"vw":4.423284},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-20T20:00:00Z","v":36314,"vw":4.42},{"c":4.41,"h":4.47,"l":4.41,"n":11,"o":4.44,"t":"2026-10-21T13:30:00Z","v":635,"vw":4.445374},{"c":4.415,"h":4.42,"l":4.405,"n":100,"o":4.42,"t":"2026-10-21T14:00:00Z","v":8111,"vw":4.409108},{"c":4.405,"h":4.41,"l":4.395,"n":40,"o":4.405,"t":"2026-10-21T14:15:00Z","v":7429,"vw":4.400322},{"c":4.415,"h":4.415,"l":4.41,"n":24,"o":4.41,"t":"2026-10-21T14:30:00Z","v":1237,"vw":4.412},{"c":4.43,"h":4.44,"l":4.425,"n":32,"o":4.43,"t":"2026-10-21T14:45:00Z","v":1005,"vw":4.431429},{"c":4.425,"h":4.425,"l":4.415,"n":60,"o":4.42,"t":"2026-10-21T15:00:00Z","v":2021,"vw":4.419443},{"c":4.43,"h":4.43,"l":4.4202,"n":62,"o":4.4252,"t":"2026-10-21T15:15:00Z","v":13074,"vw":4.42317},{"c":4.425,"h":4.425,"l":4.425,"n":8,"o":4.425,"t":"2026-10-21T15:30:00Z","v":444,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-21T15:45:00Z","v":205,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":22,"o":4.425,"t":"2026-10-21T16:00:00Z","v":1261,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":23,"o":4.425,"t":"2026-10-21T16:15:00Z","v":759,"vw":4.425},{"c":4.425,"h":4.425,"l":4.425,"n":14,"o":4.425,"t":"2026-10-21T16:30:00Z","v":682,"vw":4.425},{"c":4.425,"h":4.435,"l":4.425,"n":143,"o":4.43,"t":"2026-10-21T16:45:00Z","v":4025,"vw":4.429852},{"c":4.43,"h":4.43,"l":4.425,"n":9,"o":4.425,"t":"2026-10-21T17:00:00Z","v":939,"vw":4.427251},{"c":4.43,"h":4.43,"l":4.42,"n":32,"o":4.42,"t":"2026-10-21T17:15:00Z","v":2086,"vw":4.423467},{"c":4.43,"h":4.43,"l":4.425,"n":63,"o":4.43,"t":"2026-10-21T17:30:00Z","v":3407,"vw":4.429357},{"c":4.43,"h":4.43,"l":4.425,"n":22,"o":4.43,"t":"2026-10-21T17:45:00Z","v":1205,"vw":4.42721},{"c":4.425,"h":4.43,"l":4.425,"n":26,"o":4.425,"t":"2026-10-21T18:00:00Z","v":1662,"vw":4.426244},{"c":4.43,"h":4.43,"l":4.425,"n":70,"o":4.425,"t":"2026-10-21T18:15:00Z","v":3829,"vw":4.428847},{"c":4.425,"h":4.43,"l":4.425,"n":48,"o":4.43,"t":"2026-10-21T18:30:00Z","v":2307,"vw":4.426919},{"c":4.415,"h":4.43,"l":4.415,"n":280,"o":4.4213,"t":"2026-10-21T18:45:00Z","v":9099,"vw":4.41888},{"c":4.405,"h":4.415,"l":4.405,"n":66,"o":4.415,"t":"2026-10-21T19:00:00Z","v":3070,"vw":4.410248},{"c":4.405,"h":4.415,"l":4.405,"n":111,"o":4.405,"t":"2026-10-21T19:15:00Z","v":4955,"vw":4.408976},{"c":4.415,"h":4.42,"l":4.4078,"n":95,"o":4.4078,"t":"2026-10-21T19:30:00Z","v":4860,"vw":4.412479},{"c":4.41,"h":4.42,"l":4.39,"n":534,"o":4.42,"t":"2026-10-21T19:45:00Z","v":29530,"vw":4.402298},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-10-21T20:00:00Z","v":41785,"vw":4.41},{"c":4.43,"h":4.475,"l":4.43,"n":14,"o":4.43,"t":"2026-10-22T13:30:00Z","v":1837,"vw":4.445561},{"c":4.47,"h":4.47,"l":4.46,"n":6,"o":4.46,"t":"2026-10-22T13:45:00Z","v":268,"vw":4.465},{"c":4.49,"h":4.49,"l":4.47,"n":115,"o":4.47,"t":"2026-10-22T14:00:00Z","v":4195,"vw":4.478324},{"c":4.49,"h":4.5,"l":4.49,"n":59,"o":4.49,"t":"2026-10-22T14:15:00Z","v":2111,"vw":4.491987},{"c":4.46,"h":4.49,"l":4.46,"n":97,"o":4.49,"t":"2026-10-22T14:30:00Z","v":4285,"vw":4.465138},{"c":4.47,"h":4.47,"l":4.46,"n":42,"o":4.46,"t":"2026-10-22T14:45:00Z","v":1313,"vw":4.466852},{"c":4.47,"h":4.475,"l":4.465,"n":47,"o":4.47,"t":"2026-10-22T15:00:00Z","v":1726,"vw":4.46963},{"c":4.47,"h":4.48,"l":4.47,"n":52,"o":4.47,"t":"2026-10-22T15:15:00Z","v":2339,"vw":4.473006},{"c":4.48,"h":4.48,"l":4.47,"n":86,"o":4.47,"t":"2026-10-22T15:30:00Z","v":2664,"vw":4.473748},{"c":4.475,"h":4.475,"l":4.4643,"n":92,"o":4.47,"t":"2026-10-22T15:45:00Z","v":3175,"vw":4.468928},{"c":4.46,"h":4.475,"l":4.455,"n":93,"o":4.475,"t":"2026-10-22T16:00:00Z","v":4113,"vw":4.461452},{"c":4.47,"h":4.47,"l":4.465,"n":58,"o":4.465,"t":"2026-10-22T16:15:00Z","v":3444,"vw":4.465172},{"c":4.465,"h":4.475,"l":4.465,"n":35,"o":4.475,"t":"2026-10-22T16:30:00Z","v":1616,"vw":4.473462},{"c":4.475,"h":4.475,"l":4.475,"n":44,"o":4.475,"t":"2026-10-22T16:45:00Z","v":1493,"vw":4.475},{"c":4.475,"h":4.475,"l":4.4731,"n":20,"o":4.475,"t":"2026-10-22T17:00:00Z","v":1058,"vw":4.473944},{"c":4.455,"h":4.47,"l":4.45,"n":90,"o":4.47,"t":"2026-10-22T17:15:00Z","v":5260,"vw":4.456252},{"c":4.455,"h":4.455,"l":4.455,"n":24,"o":4.455,"t":"2026-10-22T17:30:00Z","v":974,"vw":4.455},{"c":4.465,"h":4.465,"l":4.455,"n":38,"o":4.455,"t":"2026-10-22T17:45:00Z","v":2405,"vw":4.458611},{"c":4.46,"h":4.465,"l":4.46,"n":16,"o":4.465,"t":"2026-10-22T18:00:00Z","v":867,"vw":4.463365},{"c":4.465,"h":4.47,"l":4.455,"n":128,"o":4.465,"t":"2026-10-22T18:15:00Z","v":6318,"vw":4.461953},{"c":4.46,"h":4.46,"l":4.46,"n":33,"o":4.46,"t":"2026-10-22T18:30:00Z","v":1062,"vw":4.46},{"c":4.465,"h":4.465,"l":4.465,"n":100,"o":4.465,"t":"2026-10-22T18:45:00Z","v":3784,"vw":4.465},{"c":4.475,"h":4.48,"l":4.465,"n":118,"o":4.465,"t":"2026-10-22T19:00:00Z","v":4518,"vw":4.472254},{"c":4.445,"h":4.475,"l":4.44,"n":94,"o":4.475,"t":"2026-10-22T19:15:00Z","v":17668,"vw":4.454951},{"c":4.41,"h":4.44,"l":4.41,"n":207,"o":4.44,"t":"2026-10-22T19:30:00Z","v":14152,"vw":4.425143},{"c":4.42,"h":4.44,"l":4.4099,"n":473,"o":4.41,"t":"2026-10-22T19:45:00Z","v":49809,"vw":4.423726},{"c":4.42,"h":4.42,"l":4.42,"n":8,"o":4.42,"t":"2026-10-22T20:00:00Z","v":33319,"vw":4.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":10.635528156606702,"iv":2.880285755266751,"gamma":0.0889707156369883,"theta":-0.019815245581400093,"vega":0.003944465546821057,"rho":0.0005723518132746172,"breakevenPct":149.10697186892992},{"delta":0.3,"premium":0.375,"strike":7.211902613319932,"iv":2.0992255016270565,"gamma":0.13386507774537407,"theta":-0.015834213082923928,"vega":0.004314660777791262,"rho":0.0007447590892779927,"breakevenPct":71.64938039185367},{"delta":0.35,"premium":0.375,"strike":5.900354557027367,"iv":1.6253538194952832,"gamma":0.18572478679304974,"theta":-0.013073747599397775,"vega":0.004588702312003441,"rho":0.000916792684256517,"breakevenPct":41.9763474440581},{"delta":0.4,"premium":0.375,"strike":5.272400174072769,"iv":1.3117102680799801,"gamma":0.2431571833804827,"theta":-0.010999302771488351,"vega":0.004775592711035173,"rho":0.0010885249782351127,"breakevenPct":27.769234707528707},{"delta":0.45,"premium":0.3898151433986088,"strike":4.915342037722236,"iv":1.1268618783951503,"gamma":0.2809327874406547,"theta":-0.009608461955364753,"vega":0.004775674638143411,"rho":0.0012500022222103363,"breakevenPct":20.026180568344895},{"delta":0.5,"premium":0.41598058877616373,"strike":4.76582520699335,"iv":1.0406871187749036,"gamma":0.30364876466367746,"theta":-0.008741349581081062,"vega":0.004632637291174543,"rho":0.0014036227812237122,"breakevenPct":17.235425243654163},{"delta":0.55,"premium":0.44214603415371867,"strike":4.616308376264465,"iv":0.9545123591546568,"gamma":0.3263647418867002,"theta":-0.007874237206797372,"vega":0.004489599944205675,"rho":0.0015572433402370883,"breakevenPct":14.444669918963429},{"delta":0.6,"premium":0.46831147953127356,"strike":4.46679154553558,"iv":0.8683375995344103,"gamma":0.34908071910972294,"theta":-0.007007124832513682,"vega":0.004346562597236807,"rho":0.0017108638992504642,"breakevenPct":11.6539145942727},{"delta":0.65,"premium":0.4944769249088285,"strike":4.317274714806694,"iv":0.7821628399141635,"gamma":0.3717966963327457,"theta":-0.006140012458229991,"vega":0.004203525250267938,"rho":0.0018644844582638403,"breakevenPct":8.863159269581965},{"delta":0.7,"premium":0.5206423702863834,"strike":4.167757884077809,"iv":0.6959880802939169,"gamma":0.39451267355576847,"theta":-0.005272900083946301,"vega":0.00406048790329907,"rho":0.002018105017277216,"breakevenPct":6.072403944891235},{"delta":0.75,"premium":0.5468078156639383,"strike":4.018241053348924,"iv":0.6098133206736701,"gamma":0.41722865077879123,"theta":-0.00440578770966261,"vega":0.003917450556330202,"rho":0.0021717255762905923,"breakevenPct":3.281648620200503},{"delta":0.8,"premium":0.7837795048934949,"strike":3.7472654001151406,"iv":0.7118174438687394,"gamma":0.33998422567645353,"theta":-0.004047265400115141,"vega":0.0033439838802533095,"rho":0.0021627837678801372,"breakevenPct":2.5123281676161855},{"delta":0.85,"premium":1.050043177892919,"strike":3.459412780656304,"iv":0.8399694300518135,"gamma":0.24885008635578582,"theta":-0.003759412780656304,"vega":0.002710708117443869,"rho":0.0021312535667296966,"breakevenPct":2.0238904649145386},{"delta":0.9,"premium":1.3163068508923437,"strike":3.1715601611974664,"iv":0.9681214162348879,"gamma":0.15771594703511788,"theta":-0.0034715601611974667,"vega":0.0020774323546344266,"rho":0.002099723365579256,"breakevenPct":1.53545276221289}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0027782148439703,"iv":3.7483200460424855,"gamma":0.037766651287926487,"theta":-0.014070401558194742,"vega":0.0021781092878501197,"rho":-0.0006480990108786044,"breakevenPct":63.17243857819072},{"delta":0.15,"premium":0.375,"strike":2.659502600748767,"iv":2.7807739446521165,"gamma":0.07309717848497722,"theta":-0.013079578595444357,"vega":0.0028581039406855883,"rho":-0.0008248511430175398,"breakevenPct":48.31442079753921},{"delta":0.2,"premium":0.29201906853625237,"strike":3.3319237258549905,"iv":1.7290304522904014,"gamma":0.19726391663323373,"theta":-0.009754273138526958,"vega":0.0034500481483627572,"rho":-0.0009408865585480344,"breakevenPct":31.223876531250266},{"delta":0.25,"premium":0.1375249156646541,"strike":4.013540449367194,"iv":0.6258367591189804,"gamma":0.40947370995078664,"theta":-0.004113818452211338,"vega":0.003930110307686938,"rho":-0.0010052354353191175,"breakevenPct":12.30734086645838},{"delta":0.3,"premium":0.543887501565933,"strike":4.4528513530442515,"iv":0.7555546953587742,"gamma":0.38235019687386745,"theta":-0.004715213489485502,"vega":0.0038733002218215634,"rho":-0.0015000630787098644,"breakevenPct":11.561903812707715},{"delta":0.35,"premium":0.9502500874672117,"strike":4.89216225672131,"iv":0.8852726315985677,"gamma":0.3552266837969483,"theta":-0.005316608526759666,"vega":0.003816490135956189,"rho":-0.001994890722100611,"breakevenPct":10.816466758957052},{"delta":0.4,"premium":1.3566126733684911,"strike":5.331473160398369,"iv":1.0149905678383617,"gamma":0.32810317072002904,"theta":-0.005918003564033831,"vega":0.0037596800500908144,"rho":-0.0024897183654913587,"breakevenPct":10.071029705206387},{"delta":0.45,"premium":1.7629752592697698,"strike":5.770784064075427,"iv":1.1447085040781553,"gamma":0.30097965764310985,"theta":-0.006519398601307995,"vega":0.0037028699642254396,"rho":-0.0029845460088821054,"breakevenPct":9.325592651455722},{"delta":0.5,"premium":2.1693378451710488,"strike":6.210094967752485,"iv":1.2744264403179488,"gamma":0.2738561445661907,"theta":-0.00712079363858216,"vega":0.003646059878360065,"rho":-0.003479373652272852,"breakevenPct":8.580155597705058},{"delta":0.55,"premium":2.575700431072328,"strike":6.649405871429543,"iv":1.4041443765577428,"gamma":0.2467326314892715,"theta":-0.007722188675856324,"vega":0.00358924979249469,"rho":-0.0039742012956636,"breakevenPct":7.834718543954393},{"delta":0.6,"premium":2.982063016973606,"strike":7.088716775106601,"iv":1.5338623127975364,"gamma":0.21960911841235234,"theta":-0.008323583713130488,"vega":0.0035324397066293155,"rho":-0.004469028939054346,"breakevenPct":7.08928149020373},{"delta":0.65,"premium":3.3884256028748854,"strike":7.52802767878366,"iv":1.6635802490373301,"gamma":0.19248560533543313,"theta":-0.008924978750404652,"vega":0.0034756296207639407,"rho":-0.004963856582445093,"breakevenPct":6.343844436453065},{"delta":0.7,"premium":3.7947881887761645,"strike":7.967338582460718,"iv":1.793298185277124,"gamma":0.16536209225851395,"theta":-0.009526373787678816,"vega":0.0034188195348985664,"rho":-0.005458684225835841,"breakevenPct":5.5984073827024},{"delta":0.75,"premium":4.201150774677444,"strike":8.406649486137777,"iv":1.9230161215169177,"gamma":0.1382385791815947,"theta":-0.010127768824952981,"vega":0.0033620094490331917,"rho":-0.005953511869226588,"breakevenPct":4.852970328951734},{"delta":0.8,"premium":4.607513360578722,"strike":8.845960389814834,"iv":2.0527340577567115,"gamma":0.11111506610467559,"theta":-0.010729163862227145,"vega":0.003305199363167817,"rho":-0.006448339512617335,"breakevenPct":4.107533275201071},{"delta":0.85,"premium":0.7359924436759959,"strike":5.131077054145539,"iv":0.4450098231810875,"gamma":0.46634285818276455,"theta":-0.0018093430444619286,"vega":0.002912625326187357,"rho":-0.003578163811645197,"breakevenPct":0.5636965957117033},{"delta":0.9,"premium":2.6224813105157447,"strike":7.022481310515745,"iv":1.0045066450774345,"gamma":0.21584040918828828,"theta":-0.0025659516279046887,"vega":0.0021459895885913493,"rho":-0.005232787870348935,"breakevenPct":0.4524886877827958}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":10.635528156606702,"iv":2.880285755266751,"gamma":0.0889707156369883,"theta":-0.019815245581400093,"vega":0.003944465546821057,"rho":0.0005723518132746172,"breakevenPct":149.10697186892992},{"delta":0.3,"premium":0.375,"strike":7.211902613319932,"iv":2.0992255016270565,"gamma":0.13386507774537407,"theta":-0.015834213082923928,"vega":0.004314660777791262,"rho":0.0007447590892779927,"breakevenPct":71.64938039185367},{"delta":0.35,"premium":0.375,"strike":5.900354557027367,"iv":1.6253538194952832,"gamma":0.18572478679304974,"theta":-0.013073747599397775,"vega":0.004588702312003441,"rho":0.000916792684256517,"breakevenPct":41.9763474440581},{"delta":0.4,"premium":0.375,"strike":5.272400174072769,"iv":1.3117102680799801,"gamma":0.2431571833804827,"theta":-0.010999302771488351,"vega":0.004775592711035173,"rho":0.0010885249782351127,"breakevenPct":27.769234707528707},{"delta":0.45,"premium":0.3898151433986088,"strike":4.915342037722236,"iv":1.1268618783951503,"gamma":0.2809327874406547,"theta":-0.009608461955364753,"vega":0.004775674638143411,"rho":0.0012500022222103363,"breakevenPct":20.026180568344895},{"delta":0.5,"premium":0.41598058877616373,"strike":4.76582520699335,"iv":1.0406871187749036,"gamma":0.30364876466367746,"theta":-0.008741349581081062,"vega":0.004632637291174543,"rho":0.0014036227812237122,"breakevenPct":17.235425243654163},{"delta":0.55,"premium":0.44214603415371867,"strike":4.616308376264465,"iv":0.9545123591546568,"gamma":0.3263647418867002,"theta":-0.007874237206797372,"vega":0.004489599944205675,"rho":0.0015572433402370883,"breakevenPct":14.444669918963429},{"delta":0.6,"premium":0.46831147953127356,"strike":4.46679154553558,"iv":0.8683375995344103,"gamma":0.34908071910972294,"theta":-0.007007124832513682,"vega":0.004346562597236807,"rho":0.0017108638992504642,"breakevenPct":11.6539145942727},{"delta":0.65,"premium":0.4944769249088285,"strike":4.317274714806694,"iv":0.7821628399141635,"gamma":0.3717966963327457,"theta":-0.006140012458229991,"vega":0.004203525250267938,"rho":0.0018644844582638403,"breakevenPct":8.863159269581965},{"delta":0.7,"premium":0.5206423702863834,"strike":4.167757884077809,"iv":0.6959880802939169,"gamma":0.39451267355576847,"theta":-0.005272900083946301,"vega":0.00406048790329907,"rho":0.002018105017277216,"breakevenPct":6.072403944891235},{"delta":0.75,"premium":0.5468078156639383,"strike":4.018241053348924,"iv":0.6098133206736701,"gamma":0.41722865077879123,"theta":-0.00440578770966261,"vega":0.003917450556330202,"rho":0.0021717255762905923,"breakevenPct":3.281648620200503},{"delta":0.8,"premium":0.7837795048934949,"strike":3.7472654001151406,"iv":0.7118174438687394,"gamma":0.33998422567645353,"theta":-0.004047265400115141,"vega":0.0033439838802533095,"rho":0.0021627837678801372,"breakevenPct":2.5123281676161855},{"delta":0.85,"premium":1.050043177892919,"strike":3.459412780656304,"iv":0.8399694300518135,"gamma":0.24885008635578582,"theta":-0.003759412780656304,"vega":0.002710708117443869,"rho":0.0021312535667296966,"breakevenPct":2.0238904649145386},{"delta":0.9,"premium":1.3163068508923437,"strike":3.1715601611974664,"iv":0.9681214162348879,"gamma":0.15771594703511788,"theta":-0.0034715601611974667,"vega":0.0020774323546344266,"rho":0.002099723365579256,"breakevenPct":1.53545276221289}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0027782148439703,"iv":3.7483200460424855,"gamma":0.037766651287926487,"theta":-0.014070401558194742,"vega":0.0021781092878501197,"rho":-0.0006480990108786044,"breakevenPct":63.17243857819072},{"delta":0.15,"premium":0.375,"strike":2.659502600748767,"iv":2.7807739446521165,"gamma":0.07309717848497722,"theta":-0.013079578595444357,"vega":0.0028581039406855883,"rho":-0.0008248511430175398,"breakevenPct":48.31442079753921},{"delta":0.2,"premium":0.29201906853625237,"strike":3.3319237258549905,"iv":1.7290304522904014,"gamma":0.19726391663323373,"theta":-0.009754273138526958,"vega":0.0034500481483627572,"rho":-0.0009408865585480344,"breakevenPct":31.223876531250266},{"delta":0.25,"premium":0.1375249156646541,"strike":4.013540449367194,"iv":0.6258367591189804,"gamma":0.40947370995078664,"theta":-0.004113818452211338,"vega":0.003930110307686938,"rho":-0.0010052354353191175,"breakevenPct":12.30734086645838},{"delta":0.3,"premium":0.543887501565933,"strike":4.4528513530442515,"iv":0.7555546953587742,"gamma":0.38235019687386745,"theta":-0.004715213489485502,"vega":0.0038733002218215634,"rho":-0.0015000630787098644,"breakevenPct":11.561903812707715},{"delta":0.35,"premium":0.9502500874672117,"strike":4.89216225672131,"iv":0.8852726315985677,"gamma":0.3552266837969483,"theta":-0.005316608526759666,"vega":0.003816490135956189,"rho":-0.001994890722100611,"breakevenPct":10.816466758957052},{"delta":0.4,"premium":1.3566126733684911,"strike":5.331473160398369,"iv":1.0149905678383617,"gamma":0.32810317072002904,"theta":-0.005918003564033831,"vega":0.0037596800500908144,"rho":-0.0024897183654913587,"breakevenPct":10.071029705206387},{"delta":0.45,"premium":1.7629752592697698,"strike":5.770784064075427,"iv":1.1447085040781553,"gamma":0.30097965764310985,"theta":-0.006519398601307995,"vega":0.0037028699642254396,"rho":-0.0029845460088821054,"breakevenPct":9.325592651455722},{"delta":0.5,"premium":2.1693378451710488,"strike":6.210094967752485,"iv":1.2744264403179488,"gamma":0.2738561445661907,"theta":-0.00712079363858216,"vega":0.003646059878360065,"rho":-0.003479373652272852,"breakevenPct":8.580155597705058},{"delta":0.55,"premium":2.575700431072328,"strike":6.649405871429543,"iv":1.4041443765577428,"gamma":0.2467326314892715,"theta":-0.007722188675856324,"vega":0.00358924979249469,"rho":-0.0039742012956636,"breakevenPct":7.834718543954393},{"delta":0.6,"premium":2.982063016973606,"strike":7.088716775106601,"iv":1.5338623127975364,"gamma":0.21960911841235234,"theta":-0.008323583713130488,"vega":0.0035324397066293155,"rho":-0.004469028939054346,"breakevenPct":7.08928149020373},{"delta":0.65,"premium":3.3884256028748854,"strike":7.52802767878366,"iv":1.6635802490373301,"gamma":0.19248560533543313,"theta":-0.008924978750404652,"vega":0.0034756296207639407,"rho":-0.004963856582445093,"breakevenPct":6.343844436453065},{"delta":0.7,"premium":3.7947881887761645,"strike":7.967338582460718,"iv":1.793298185277124,"gamma":0.16536209225851395,"theta":-0.009526373787678816,"vega":0.0034188195348985664,"rho":-0.005458684225835841,"breakevenPct":5.5984073827024},{"delta":0.75,"premium":4.201150774677444,"strike":8.406649486137777,"iv":1.9230161215169177,"gamma":0.1382385791815947,"theta":-0.010127768824952981,"vega":0.0033620094490331917,"rho":-0.005953511869226588,"breakevenPct":4.852970328951734},{"delta":0.8,"premium":4.607513360578722,"strike":8.845960389814834,"iv":2.0527340577567115,"gamma":0.11111506610467559,"theta":-0.010729163862227145,"vega":0.003305199363167817,"rho":-0.006448339512617335,"breakevenPct":4.107533275201071},{"delta":0.85,"premium":0.7359924436759959,"strike":5.131077054145539,"iv":0.4450098231810875,"gamma":0.46634285818276455,"theta":-0.0018093430444619286,"vega":0.002912625326187357,"rho":-0.003578163811645197,"breakevenPct":0.5636965957117033},{"delta":0.9,"premium":2.6224813105157447,"strike":7.022481310515745,"iv":1.0045066450774345,"gamma":0.21584040918828828,"theta":-0.0025659516279046887,"vega":0.0021459895885913493,"rho":-0.005232787870348935,"breakevenPct":0.4524886877827958}]}},"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"}}