{"symbol":"OSG","url":"https://intraalpha.com/companies/OSG","capturedAt":"2026-10-22T21:05:31.234Z","state":"ready","quote":{"symbol":"OSG","last_price":4.72,"prev_close":4.73,"regular_close":4.72,"change":-0.01,"change_pct":-0.2114,"regular_change":-0.01,"regular_change_pct":-0.2114,"extended_change":0,"extended_change_pct":0,"bid":4.5,"ask":5,"bid_size":1000,"ask_size":500,"volume":159181,"vwap":4.724706,"open":4.77,"high":4.78,"low":4.695,"close":4.72,"trade_count":2370,"last_trade_at":"2026-10-22T20:10:00.002719565Z","last_quote_at":"2026-10-22T20:00:01.378285387Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:29.726383733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OSG","fetched_at":"2026-10-22T21:05:30.739865+00:00","name":"Octave Specialty Group, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"Overseas Shipholding Group, Inc. owns and operates a fleet of transoceanic vessels. The company is headquartered in Tampa, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":213094000,"ebitda":7368000,"pe_ratio":null,"peg_ratio":null,"book_value":15.52,"dividend_per_share":null,"dividend_yield":null,"eps":-1.98,"revenue_ttm":320674000,"gross_profit_ttm":199168000,"profit_margin":-0.511,"operating_margin_ttm":-0.0864,"return_on_assets_ttm":-0.0047,"return_on_equity_ttm":-0.0676,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.51,"analyst_target_price":11.67,"analyst_number":1,"beta":0.863,"fifty_two_week_high":10.38,"fifty_two_week_low":3.88,"fifty_day_ma":4.592,"two_hundred_day_ma":5.27,"shares_outstanding":45051500,"forward_pe":6.92,"price_to_sales":0.664,"price_to_book":0.268,"ev_to_revenue":0.828,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:30.739865+00:00"},"optionObservedAt":"2026-10-22T19:55:10.084Z","bars":[{"c":4.78,"h":4.78,"l":4.695,"n":33,"o":4.76,"t":"2026-10-15T13:30:00Z","v":4428,"vw":4.761999},{"c":4.765,"h":4.79,"l":4.765,"n":17,"o":4.78,"t":"2026-10-15T13:35:00Z","v":833,"vw":4.771667},{"c":4.765,"h":4.765,"l":4.765,"n":17,"o":4.765,"t":"2026-10-15T13:40:00Z","v":570,"vw":4.765},{"c":4.735,"h":4.76,"l":4.735,"n":39,"o":4.76,"t":"2026-10-15T13:45:00Z","v":1649,"vw":4.746364},{"c":4.735,"h":4.735,"l":4.735,"n":10,"o":4.735,"t":"2026-10-15T13:50:00Z","v":358,"vw":4.735},{"c":4.74,"h":4.75,"l":4.74,"n":24,"o":4.7499,"t":"2026-10-15T13:55:00Z","v":873,"vw":4.7483},{"c":4.755,"h":4.755,"l":4.755,"n":5,"o":4.755,"t":"2026-10-15T14:00:00Z","v":398,"vw":4.755},{"c":4.75,"h":4.75,"l":4.74,"n":101,"o":4.74,"t":"2026-10-15T14:05:00Z","v":4237,"vw":4.747381},{"c":4.77,"h":4.77,"l":4.74,"n":69,"o":4.74,"t":"2026-10-15T14:10:00Z","v":1775,"vw":4.755792},{"c":4.76,"h":4.77,"l":4.76,"n":24,"o":4.77,"t":"2026-10-15T14:15:00Z","v":1179,"vw":4.766111},{"c":4.7483,"h":4.7483,"l":4.7483,"n":6,"o":4.7483,"t":"2026-10-15T14:25:00Z","v":111,"vw":4.7483},{"c":4.76,"h":4.77,"l":4.76,"n":26,"o":4.77,"t":"2026-10-15T14:30:00Z","v":863,"vw":4.767246},{"c":4.75,"h":4.77,"l":4.75,"n":21,"o":4.77,"t":"2026-10-15T14:35:00Z","v":856,"vw":4.7575},{"c":4.75,"h":4.75,"l":4.75,"n":14,"o":4.75,"t":"2026-10-15T14:40:00Z","v":679,"vw":4.75},{"c":4.73,"h":4.74,"l":4.73,"n":10,"o":4.73,"t":"2026-10-15T14:45:00Z","v":452,"vw":4.73375},{"c":4.73,"h":4.735,"l":4.73,"n":68,"o":4.73,"t":"2026-10-15T14:50:00Z","v":7260,"vw":4.732583},{"c":4.71,"h":4.7249,"l":4.7,"n":175,"o":4.7249,"t":"2026-10-15T14:55:00Z","v":27919,"vw":4.711703},{"c":4.69,"h":4.7,"l":4.69,"n":47,"o":4.695,"t":"2026-10-15T15:00:00Z","v":1990,"vw":4.696864},{"c":4.68,"h":4.7,"l":4.68,"n":34,"o":4.695,"t":"2026-10-15T15:05:00Z","v":8332,"vw":4.685642},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-10-15T15:10:00Z","v":206,"vw":4.68},{"c":4.64,"h":4.66,"l":4.64,"n":30,"o":4.66,"t":"2026-10-15T15:15:00Z","v":1236,"vw":4.649659},{"c":4.64,"h":4.64,"l":4.63,"n":14,"o":4.63,"t":"2026-10-15T15:20:00Z","v":481,"vw":4.633077},{"c":4.63,"h":4.64,"l":4.63,"n":11,"o":4.64,"t":"2026-10-15T15:25:00Z","v":217,"vw":4.635},{"c":4.64,"h":4.64,"l":4.64,"n":14,"o":4.64,"t":"2026-10-15T15:30:00Z","v":356,"vw":4.64},{"c":4.64,"h":4.645,"l":4.63,"n":56,"o":4.63,"t":"2026-10-15T15:35:00Z","v":2804,"vw":4.636316},{"c":4.625,"h":4.635,"l":4.62,"n":58,"o":4.63,"t":"2026-10-15T15:40:00Z","v":4626,"vw":4.626136},{"c":4.62,"h":4.62,"l":4.615,"n":26,"o":4.615,"t":"2026-10-15T15:45:00Z","v":2093,"vw":4.61895},{"c":4.6,"h":4.61,"l":4.6,"n":44,"o":4.61,"t":"2026-10-15T15:50:00Z","v":2684,"vw":4.602608},{"c":4.62,"h":4.62,"l":4.61,"n":13,"o":4.61,"t":"2026-10-15T15:55:00Z","v":429,"vw":4.615831},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-10-15T16:00:00Z","v":484,"vw":4.6},{"c":4.59,"h":4.59,"l":4.57,"n":45,"o":4.58,"t":"2026-10-15T16:05:00Z","v":3341,"vw":4.580511},{"c":4.59,"h":4.59,"l":4.59,"n":25,"o":4.59,"t":"2026-10-15T16:10:00Z","v":1149,"vw":4.59},{"c":4.6,"h":4.605,"l":4.6,"n":37,"o":4.6,"t":"2026-10-15T16:20:00Z","v":2389,"vw":4.6005},{"c":4.61,"h":4.61,"l":4.61,"n":15,"o":4.61,"t":"2026-10-15T16:25:00Z","v":427,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":40,"o":4.61,"t":"2026-10-15T16:30:00Z","v":1325,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-15T16:35:00Z","v":401,"vw":4.62},{"c":4.62,"h":4.62,"l":4.61,"n":10,"o":4.61,"t":"2026-10-15T16:40:00Z","v":224,"vw":4.615},{"c":4.61,"h":4.62,"l":4.6,"n":66,"o":4.6,"t":"2026-10-15T16:50:00Z","v":2822,"vw":4.61},{"c":4.615,"h":4.615,"l":4.61,"n":30,"o":4.615,"t":"2026-10-15T16:55:00Z","v":1486,"vw":4.6125},{"c":4.595,"h":4.615,"l":4.595,"n":152,"o":4.615,"t":"2026-10-15T17:00:00Z","v":3298,"vw":4.603529},{"c":4.59,"h":4.59,"l":4.57,"n":49,"o":4.59,"t":"2026-10-15T17:05:00Z","v":5716,"vw":4.580543},{"c":4.5801,"h":4.59,"l":4.5801,"n":5,"o":4.59,"t":"2026-10-15T17:10:00Z","v":203,"vw":4.58505},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-10-15T17:15:00Z","v":255,"vw":4.59},{"c":4.58,"h":4.59,"l":4.58,"n":5,"o":4.59,"t":"2026-10-15T17:20:00Z","v":303,"vw":4.585633},{"c":4.59,"h":4.59,"l":4.58,"n":16,"o":4.59,"t":"2026-10-15T17:25:00Z","v":588,"vw":4.585126},{"c":4.58,"h":4.59,"l":4.58,"n":6,"o":4.59,"t":"2026-10-15T17:30:00Z","v":240,"vw":4.585614},{"c":4.57,"h":4.58,"l":4.57,"n":57,"o":4.58,"t":"2026-10-15T17:35:00Z","v":2518,"vw":4.578381},{"c":4.54,"h":4.57,"l":4.54,"n":96,"o":4.57,"t":"2026-10-15T17:40:00Z","v":6135,"vw":4.550812},{"c":4.54,"h":4.54,"l":4.54,"n":6,"o":4.54,"t":"2026-10-15T17:45:00Z","v":203,"vw":4.54},{"c":4.54,"h":4.54,"l":4.53,"n":50,"o":4.54,"t":"2026-10-15T17:50:00Z","v":3036,"vw":4.538606},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-15T17:55:00Z","v":100,"vw":4.54},{"c":4.55,"h":4.55,"l":4.54,"n":56,"o":4.55,"t":"2026-10-15T18:00:00Z","v":2973,"vw":4.54686},{"c":4.55,"h":4.555,"l":4.55,"n":56,"o":4.555,"t":"2026-10-15T18:05:00Z","v":2659,"vw":4.55025},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-15T18:10:00Z","v":254,"vw":4.56},{"c":4.6,"h":4.625,"l":4.56,"n":229,"o":4.56,"t":"2026-10-15T18:15:00Z","v":44862,"vw":4.591113},{"c":4.58,"h":4.6,"l":4.58,"n":35,"o":4.6,"t":"2026-10-15T18:20:00Z","v":1492,"vw":4.592857},{"c":4.5961,"h":4.5961,"l":4.59,"n":28,"o":4.59,"t":"2026-10-15T18:25:00Z","v":1425,"vw":4.591037},{"c":4.6,"h":4.6,"l":4.5914,"n":22,"o":4.6,"t":"2026-10-15T18:30:00Z","v":550,"vw":4.597856},{"c":4.59,"h":4.59,"l":4.58,"n":4,"o":4.58,"t":"2026-10-15T18:35:00Z","v":303,"vw":4.585},{"c":4.59,"h":4.59,"l":4.58,"n":23,"o":4.585,"t":"2026-10-15T18:40:00Z","v":1478,"vw":4.585255},{"c":4.595,"h":4.6,"l":4.59,"n":21,"o":4.59,"t":"2026-10-15T18:45:00Z","v":729,"vw":4.595},{"c":4.59,"h":4.595,"l":4.59,"n":15,"o":4.595,"t":"2026-10-15T18:50:00Z","v":659,"vw":4.591385},{"c":4.59,"h":4.59,"l":4.59,"n":17,"o":4.59,"t":"2026-10-15T18:55:00Z","v":415,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":38,"o":4.59,"t":"2026-10-15T19:00:00Z","v":1686,"vw":4.59},{"c":4.59,"h":4.6,"l":4.585,"n":32,"o":4.585,"t":"2026-10-15T19:05:00Z","v":3418,"vw":4.590352},{"c":4.605,"h":4.61,"l":4.595,"n":32,"o":4.595,"t":"2026-10-15T19:10:00Z","v":1996,"vw":4.59986},{"c":4.64,"h":4.64,"l":4.61,"n":41,"o":4.61,"t":"2026-10-15T19:15:00Z","v":2065,"vw":4.633262},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-15T19:20:00Z","v":104,"vw":4.64},{"c":4.635,"h":4.64,"l":4.63,"n":47,"o":4.63,"t":"2026-10-15T19:25:00Z","v":1068,"vw":4.635},{"c":4.64,"h":4.64,"l":4.63,"n":39,"o":4.63,"t":"2026-10-15T19:30:00Z","v":1981,"vw":4.632878},{"c":4.63,"h":4.64,"l":4.625,"n":109,"o":4.63,"t":"2026-10-15T19:35:00Z","v":4809,"vw":4.631151},{"c":4.625,"h":4.63,"l":4.62,"n":95,"o":4.63,"t":"2026-10-15T19:40:00Z","v":6377,"vw":4.623851},{"c":4.585,"h":4.625,"l":4.58,"n":338,"o":4.625,"t":"2026-10-15T19:45:00Z","v":19528,"vw":4.59701},{"c":4.595,"h":4.595,"l":4.585,"n":126,"o":4.59,"t":"2026-10-15T19:50:00Z","v":9056,"vw":4.588219},{"c":4.615,"h":4.62,"l":4.57,"n":508,"o":4.595,"t":"2026-10-15T19:55:00Z","v":37418,"vw":4.594344},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-15T20:00:00Z","v":54426,"vw":4.6},{"c":4.61,"h":4.665,"l":4.61,"n":8,"o":4.63,"t":"2026-10-16T13:30:00Z","v":5908,"vw":4.63017},{"c":4.6682,"h":4.67,"l":4.62,"n":27,"o":4.66,"t":"2026-10-16T13:35:00Z","v":2767,"vw":4.662437},{"c":4.72,"h":4.72,"l":4.69,"n":26,"o":4.69,"t":"2026-10-16T13:40:00Z","v":3326,"vw":4.706666},{"c":4.705,"h":4.705,"l":4.705,"n":8,"o":4.705,"t":"2026-10-16T13:45:00Z","v":331,"vw":4.705},{"c":4.7,"h":4.71,"l":4.7,"n":43,"o":4.71,"t":"2026-10-16T14:00:00Z","v":1093,"vw":4.706},{"c":4.679,"h":4.68,"l":4.67,"n":108,"o":4.68,"t":"2026-10-16T14:10:00Z","v":3174,"vw":4.673729},{"c":4.68,"h":4.69,"l":4.68,"n":48,"o":4.69,"t":"2026-10-16T14:15:00Z","v":3660,"vw":4.687167},{"c":4.68,"h":4.68,"l":4.675,"n":13,"o":4.675,"t":"2026-10-16T14:20:00Z","v":959,"vw":4.6775},{"c":4.68,"h":4.69,"l":4.68,"n":8,"o":4.685,"t":"2026-10-16T14:25:00Z","v":493,"vw":4.68625},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-16T14:30:00Z","v":118,"vw":4.69},{"c":4.68,"h":4.68,"l":4.67,"n":19,"o":4.67,"t":"2026-10-16T14:35:00Z","v":523,"vw":4.675},{"c":4.68,"h":4.685,"l":4.68,"n":37,"o":4.68,"t":"2026-10-16T14:40:00Z","v":1791,"vw":4.680805},{"c":4.69,"h":4.69,"l":4.68,"n":17,"o":4.68,"t":"2026-10-16T14:45:00Z","v":494,"vw":4.685},{"c":4.675,"h":4.69,"l":4.675,"n":19,"o":4.69,"t":"2026-10-16T14:50:00Z","v":2236,"vw":4.684914},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-16T14:55:00Z","v":134,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-10-16T15:00:00Z","v":267,"vw":4.68},{"c":4.715,"h":4.715,"l":4.685,"n":27,"o":4.685,"t":"2026-10-16T15:05:00Z","v":1485,"vw":4.696364},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-16T15:10:00Z","v":128,"vw":4.71},{"c":4.71,"h":4.715,"l":4.71,"n":17,"o":4.715,"t":"2026-10-16T15:15:00Z","v":479,"vw":4.711667},{"c":4.705,"h":4.7097,"l":4.705,"n":11,"o":4.7097,"t":"2026-10-16T15:25:00Z","v":577,"vw":4.708733},{"c":4.7,"h":4.7,"l":4.69,"n":38,"o":4.7,"t":"2026-10-16T15:30:00Z","v":2245,"vw":4.696625},{"c":4.705,"h":4.705,"l":4.7011,"n":14,"o":4.7011,"t":"2026-10-16T15:35:00Z","v":688,"vw":4.701899},{"c":4.705,"h":4.705,"l":4.705,"n":12,"o":4.705,"t":"2026-10-16T15:40:00Z","v":483,"vw":4.705},{"c":4.7,"h":4.705,"l":4.7,"n":16,"o":4.705,"t":"2026-10-16T15:55:00Z","v":860,"vw":4.700833},{"c":4.65,"h":4.69,"l":4.65,"n":60,"o":4.69,"t":"2026-10-16T16:00:00Z","v":7804,"vw":4.678345},{"c":4.65,"h":4.65,"l":4.65,"n":15,"o":4.65,"t":"2026-10-16T16:10:00Z","v":1347,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":9,"o":4.65,"t":"2026-10-16T16:15:00Z","v":587,"vw":4.65},{"c":4.645,"h":4.645,"l":4.645,"n":4,"o":4.645,"t":"2026-10-16T16:20:00Z","v":259,"vw":4.645},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-16T16:25:00Z","v":144,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":29,"o":4.64,"t":"2026-10-16T16:30:00Z","v":1456,"vw":4.64},{"c":4.63,"h":4.64,"l":4.63,"n":14,"o":4.64,"t":"2026-10-16T16:35:00Z","v":875,"vw":4.635452},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-16T16:40:00Z","v":166,"vw":4.63},{"c":4.61,"h":4.635,"l":4.61,"n":41,"o":4.635,"t":"2026-10-16T16:45:00Z","v":3106,"vw":4.624816},{"c":4.6,"h":4.61,"l":4.6,"n":8,"o":4.6052,"t":"2026-10-16T16:50:00Z","v":733,"vw":4.607533},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-16T17:00:00Z","v":591,"vw":4.61},{"c":4.61,"h":4.61,"l":4.6,"n":9,"o":4.6,"t":"2026-10-16T17:05:00Z","v":745,"vw":4.608571},{"c":4.625,"h":4.625,"l":4.6,"n":93,"o":4.6,"t":"2026-10-16T17:10:00Z","v":6209,"vw":4.610753},{"c":4.62,"h":4.63,"l":4.62,"n":28,"o":4.63,"t":"2026-10-16T17:15:00Z","v":1772,"vw":4.622917},{"c":4.63,"h":4.63,"l":4.62,"n":22,"o":4.62,"t":"2026-10-16T17:20:00Z","v":1373,"vw":4.624444},{"c":4.635,"h":4.635,"l":4.63,"n":14,"o":4.63,"t":"2026-10-16T17:25:00Z","v":1534,"vw":4.631987},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-10-16T17:30:00Z","v":100,"vw":4.635},{"c":4.63,"h":4.635,"l":4.63,"n":24,"o":4.635,"t":"2026-10-16T17:35:00Z","v":4349,"vw":4.630449},{"c":4.625,"h":4.635,"l":4.625,"n":33,"o":4.63,"t":"2026-10-16T17:40:00Z","v":2243,"vw":4.629124},{"c":4.635,"h":4.635,"l":4.63,"n":23,"o":4.63,"t":"2026-10-16T17:45:00Z","v":1303,"vw":4.63375},{"c":4.625,"h":4.635,"l":4.62,"n":37,"o":4.63,"t":"2026-10-16T17:50:00Z","v":2808,"vw":4.624706},{"c":4.635,"h":4.635,"l":4.62,"n":36,"o":4.62,"t":"2026-10-16T17:55:00Z","v":2172,"vw":4.624},{"c":4.63,"h":4.63,"l":4.62,"n":13,"o":4.62,"t":"2026-10-16T18:00:00Z","v":503,"vw":4.625},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-10-16T18:05:00Z","v":243,"vw":4.64},{"c":4.635,"h":4.635,"l":4.63,"n":16,"o":4.635,"t":"2026-10-16T18:10:00Z","v":543,"vw":4.63375},{"c":4.63,"h":4.635,"l":4.63,"n":27,"o":4.635,"t":"2026-10-16T18:15:00Z","v":1386,"vw":4.633348},{"c":4.635,"h":4.635,"l":4.625,"n":46,"o":4.635,"t":"2026-10-16T18:20:00Z","v":2825,"vw":4.63011},{"c":4.635,"h":4.64,"l":4.63,"n":16,"o":4.64,"t":"2026-10-16T18:25:00Z","v":672,"vw":4.636},{"c":4.64,"h":4.64,"l":4.6315,"n":7,"o":4.6315,"t":"2026-10-16T18:30:00Z","v":346,"vw":4.63575},{"c":4.645,"h":4.645,"l":4.635,"n":24,"o":4.64,"t":"2026-10-16T18:35:00Z","v":1261,"vw":4.641667},{"c":4.645,"h":4.645,"l":4.64,"n":15,"o":4.645,"t":"2026-10-16T18:40:00Z","v":776,"vw":4.644167},{"c":4.645,"h":4.645,"l":4.645,"n":3,"o":4.645,"t":"2026-10-16T18:45:00Z","v":102,"vw":4.645},{"c":4.665,"h":4.665,"l":4.64,"n":125,"o":4.65,"t":"2026-10-16T18:50:00Z","v":27118,"vw":4.649459},{"c":4.675,"h":4.675,"l":4.67,"n":9,"o":4.67,"t":"2026-10-16T18:55:00Z","v":766,"vw":4.671246},{"c":4.68,"h":4.69,"l":4.68,"n":19,"o":4.69,"t":"2026-10-16T19:00:00Z","v":1068,"vw":4.684178},{"c":4.68,"h":4.68,"l":4.67,"n":19,"o":4.68,"t":"2026-10-16T19:05:00Z","v":1139,"vw":4.676667},{"c":4.68,"h":4.69,"l":4.67,"n":52,"o":4.67,"t":"2026-10-16T19:10:00Z","v":4041,"vw":4.68085},{"c":4.67,"h":4.675,"l":4.665,"n":46,"o":4.675,"t":"2026-10-16T19:15:00Z","v":3642,"vw":4.670839},{"c":4.65,"h":4.665,"l":4.65,"n":65,"o":4.665,"t":"2026-10-16T19:20:00Z","v":6280,"vw":4.659709},{"c":4.635,"h":4.645,"l":4.6301,"n":46,"o":4.6401,"t":"2026-10-16T19:25:00Z","v":7630,"vw":4.639149},{"c":4.635,"h":4.635,"l":4.635,"n":15,"o":4.635,"t":"2026-10-16T19:30:00Z","v":724,"vw":4.635},{"c":4.615,"h":4.645,"l":4.615,"n":141,"o":4.64,"t":"2026-10-16T19:35:00Z","v":13909,"vw":4.629378},{"c":4.605,"h":4.61,"l":4.605,"n":24,"o":4.605,"t":"2026-10-16T19:40:00Z","v":1276,"vw":4.605625},{"c":4.615,"h":4.62,"l":4.605,"n":152,"o":4.605,"t":"2026-10-16T19:45:00Z","v":7541,"vw":4.611292},{"c":4.66,"h":4.66,"l":4.615,"n":250,"o":4.62,"t":"2026-10-16T19:50:00Z","v":19947,"vw":4.639333},{"c":4.65,"h":4.67,"l":4.64,"n":744,"o":4.66,"t":"2026-10-16T19:55:00Z","v":62167,"vw":4.652771},{"c":4.65,"h":4.66,"l":4.64,"n":5,"o":4.66,"t":"2026-10-16T20:00:00Z","v":61769,"vw":4.659897},{"c":4.55,"h":4.67,"l":4.55,"n":19,"o":4.665,"t":"2026-10-19T13:30:00Z","v":960,"vw":4.62461},{"c":4.6,"h":4.62,"l":4.6,"n":25,"o":4.62,"t":"2026-10-19T13:35:00Z","v":1440,"vw":4.615},{"c":4.58,"h":4.61,"l":4.58,"n":4,"o":4.61,"t":"2026-10-19T13:40:00Z","v":279,"vw":4.595},{"c":4.6,"h":4.6,"l":4.586,"n":5,"o":4.586,"t":"2026-10-19T13:45:00Z","v":848,"vw":4.59123},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-19T13:55:00Z","v":160,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-10-19T14:05:00Z","v":240,"vw":4.6},{"c":4.6,"h":4.6,"l":4.58,"n":46,"o":4.59,"t":"2026-10-19T14:10:00Z","v":2483,"vw":4.589474},{"c":4.61,"h":4.61,"l":4.59,"n":39,"o":4.595,"t":"2026-10-19T14:15:00Z","v":2407,"vw":4.596492},{"c":4.61,"h":4.61,"l":4.61,"n":8,"o":4.61,"t":"2026-10-19T14:20:00Z","v":437,"vw":4.61},{"c":4.5848,"h":4.6,"l":4.5848,"n":26,"o":4.6,"t":"2026-10-19T14:25:00Z","v":1607,"vw":4.588671},{"c":4.58,"h":4.59,"l":4.58,"n":8,"o":4.59,"t":"2026-10-19T14:30:00Z","v":641,"vw":4.588333},{"c":4.585,"h":4.595,"l":4.58,"n":15,"o":4.595,"t":"2026-10-19T14:35:00Z","v":921,"vw":4.588407},{"c":4.575,"h":4.585,"l":4.575,"n":54,"o":4.58,"t":"2026-10-19T14:40:00Z","v":2956,"vw":4.580242},{"c":4.57,"h":4.575,"l":4.57,"n":10,"o":4.575,"t":"2026-10-19T14:45:00Z","v":730,"vw":4.570831},{"c":4.57,"h":4.57,"l":4.56,"n":3,"o":4.56,"t":"2026-10-19T14:50:00Z","v":202,"vw":4.565},{"c":4.58,"h":4.58,"l":4.577,"n":7,"o":4.577,"t":"2026-10-19T15:00:00Z","v":513,"vw":4.57925},{"c":4.57,"h":4.57,"l":4.57,"n":18,"o":4.57,"t":"2026-10-19T15:05:00Z","v":717,"vw":4.57},{"c":4.58,"h":4.58,"l":4.58,"n":27,"o":4.58,"t":"2026-10-19T15:10:00Z","v":2800,"vw":4.58},{"c":4.6,"h":4.6,"l":4.59,"n":25,"o":4.59,"t":"2026-10-19T15:15:00Z","v":1780,"vw":4.59684},{"c":4.615,"h":4.615,"l":4.6,"n":31,"o":4.6,"t":"2026-10-19T15:25:00Z","v":1763,"vw":4.607308},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-19T15:35:00Z","v":209,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-19T15:40:00Z","v":101,"vw":4.61},{"c":4.615,"h":4.615,"l":4.61,"n":22,"o":4.615,"t":"2026-10-19T15:45:00Z","v":1199,"vw":4.614},{"c":4.61,"h":4.615,"l":4.61,"n":27,"o":4.615,"t":"2026-10-19T15:50:00Z","v":1099,"vw":4.611429},{"c":4.61,"h":4.61,"l":4.6,"n":8,"o":4.61,"t":"2026-10-19T15:55:00Z","v":643,"vw":4.606667},{"c":4.595,"h":4.6,"l":4.595,"n":16,"o":4.6,"t":"2026-10-19T16:00:00Z","v":800,"vw":4.599},{"c":4.59,"h":4.59,"l":4.59,"n":17,"o":4.59,"t":"2026-10-19T16:05:00Z","v":816,"vw":4.59},{"c":4.595,"h":4.595,"l":4.595,"n":3,"o":4.595,"t":"2026-10-19T16:10:00Z","v":200,"vw":4.595},{"c":4.595,"h":4.595,"l":4.595,"n":11,"o":4.595,"t":"2026-10-19T16:15:00Z","v":1033,"vw":4.595},{"c":4.595,"h":4.595,"l":4.59,"n":16,"o":4.595,"t":"2026-10-19T16:20:00Z","v":921,"vw":4.594},{"c":4.595,"h":4.595,"l":4.59,"n":7,"o":4.595,"t":"2026-10-19T16:25:00Z","v":438,"vw":4.593333},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-19T16:30:00Z","v":100,"vw":4.59},{"c":4.61,"h":4.61,"l":4.595,"n":38,"o":4.595,"t":"2026-10-19T16:35:00Z","v":1447,"vw":4.5985},{"c":4.615,"h":4.615,"l":4.615,"n":5,"o":4.615,"t":"2026-10-19T16:40:00Z","v":461,"vw":4.615},{"c":4.61,"h":4.61,"l":4.605,"n":22,"o":4.61,"t":"2026-10-19T16:45:00Z","v":1252,"vw":4.609286},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-19T17:00:00Z","v":115,"vw":4.61},{"c":4.605,"h":4.605,"l":4.605,"n":2,"o":4.605,"t":"2026-10-19T17:05:00Z","v":123,"vw":4.605},{"c":4.615,"h":4.615,"l":4.61,"n":15,"o":4.61,"t":"2026-10-19T17:10:00Z","v":792,"vw":4.614},{"c":4.61,"h":4.615,"l":4.61,"n":34,"o":4.615,"t":"2026-10-19T17:20:00Z","v":1883,"vw":4.610441},{"c":4.61,"h":4.61,"l":4.605,"n":4,"o":4.605,"t":"2026-10-19T17:25:00Z","v":263,"vw":4.6075},{"c":4.61,"h":4.615,"l":4.605,"n":46,"o":4.605,"t":"2026-10-19T17:30:00Z","v":4208,"vw":4.609192},{"c":4.61,"h":4.615,"l":4.605,"n":41,"o":4.605,"t":"2026-10-19T17:35:00Z","v":2406,"vw":4.60925},{"c":4.61,"h":4.61,"l":4.61,"n":14,"o":4.61,"t":"2026-10-19T17:40:00Z","v":412,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-19T17:45:00Z","v":509,"vw":4.61},{"c":4.615,"h":4.615,"l":4.6,"n":43,"o":4.61,"t":"2026-10-19T17:50:00Z","v":2830,"vw":4.611176},{"c":4.61,"h":4.61,"l":4.61,"n":49,"o":4.61,"t":"2026-10-19T17:55:00Z","v":2252,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":10,"o":4.61,"t":"2026-10-19T18:00:00Z","v":359,"vw":4.61},{"c":4.605,"h":4.605,"l":4.605,"n":18,"o":4.605,"t":"2026-10-19T18:05:00Z","v":1198,"vw":4.605},{"c":4.6189,"h":4.6189,"l":4.605,"n":28,"o":4.605,"t":"2026-10-19T18:10:00Z","v":2894,"vw":4.610512},{"c":4.62,"h":4.62,"l":4.62,"n":13,"o":4.62,"t":"2026-10-19T18:15:00Z","v":905,"vw":4.62},{"c":4.615,"h":4.625,"l":4.615,"n":48,"o":4.62,"t":"2026-10-19T18:30:00Z","v":1411,"vw":4.620841},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-19T18:35:00Z","v":112,"vw":4.62},{"c":4.61,"h":4.62,"l":4.61,"n":19,"o":4.62,"t":"2026-10-19T18:40:00Z","v":1694,"vw":4.617459},{"c":4.62,"h":4.625,"l":4.62,"n":38,"o":4.62,"t":"2026-10-19T18:45:00Z","v":2126,"vw":4.620384},{"c":4.635,"h":4.635,"l":4.63,"n":24,"o":4.63,"t":"2026-10-19T18:50:00Z","v":1735,"vw":4.631278},{"c":4.635,"h":4.635,"l":4.635,"n":8,"o":4.635,"t":"2026-10-19T18:55:00Z","v":362,"vw":4.635},{"c":4.635,"h":4.635,"l":4.63,"n":7,"o":4.63,"t":"2026-10-19T19:00:00Z","v":256,"vw":4.632642},{"c":4.635,"h":4.635,"l":4.63,"n":9,"o":4.63,"t":"2026-10-19T19:05:00Z","v":451,"vw":4.633333},{"c":4.635,"h":4.635,"l":4.635,"n":7,"o":4.635,"t":"2026-10-19T19:10:00Z","v":524,"vw":4.635},{"c":4.635,"h":4.635,"l":4.63,"n":24,"o":4.63,"t":"2026-10-19T19:15:00Z","v":701,"vw":4.631838},{"c":4.63,"h":4.63,"l":4.63,"n":59,"o":4.63,"t":"2026-10-19T19:20:00Z","v":2088,"vw":4.63},{"c":4.63,"h":4.635,"l":4.62,"n":88,"o":4.635,"t":"2026-10-19T19:25:00Z","v":24539,"vw":4.624982},{"c":4.625,"h":4.625,"l":4.625,"n":35,"o":4.625,"t":"2026-10-19T19:30:00Z","v":852,"vw":4.625},{"c":4.625,"h":4.625,"l":4.625,"n":28,"o":4.625,"t":"2026-10-19T19:35:00Z","v":621,"vw":4.625},{"c":4.63,"h":4.63,"l":4.625,"n":65,"o":4.63,"t":"2026-10-19T19:40:00Z","v":3328,"vw":4.628084},{"c":4.63,"h":4.63,"l":4.625,"n":111,"o":4.625,"t":"2026-10-19T19:45:00Z","v":2395,"vw":4.627638},{"c":4.625,"h":4.628,"l":4.625,"n":106,"o":4.625,"t":"2026-10-19T19:50:00Z","v":2649,"vw":4.6254},{"c":4.635,"h":4.64,"l":4.62,"n":433,"o":4.625,"t":"2026-10-19T19:55:00Z","v":15781,"vw":4.631606},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-19T20:00:00Z","v":31236,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-20T13:30:00Z","v":338,"vw":4.63},{"c":4.665,"h":4.665,"l":4.665,"n":4,"o":4.665,"t":"2026-10-20T13:35:00Z","v":429,"vw":4.665},{"c":4.71,"h":4.73,"l":4.67,"n":37,"o":4.67,"t":"2026-10-20T13:40:00Z","v":2845,"vw":4.693591},{"c":4.72,"h":4.72,"l":4.72,"n":5,"o":4.72,"t":"2026-10-20T13:45:00Z","v":335,"vw":4.72},{"c":4.71,"h":4.725,"l":4.7,"n":31,"o":4.725,"t":"2026-10-20T13:55:00Z","v":1592,"vw":4.71394},{"c":4.68,"h":4.7,"l":4.68,"n":18,"o":4.7,"t":"2026-10-20T14:00:00Z","v":674,"vw":4.693333},{"c":4.66,"h":4.67,"l":4.66,"n":7,"o":4.67,"t":"2026-10-20T14:05:00Z","v":368,"vw":4.665},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-20T14:10:00Z","v":244,"vw":4.66},{"c":4.68,"h":4.68,"l":4.66,"n":29,"o":4.66,"t":"2026-10-20T14:20:00Z","v":1859,"vw":4.671702},{"c":4.68,"h":4.68,"l":4.67,"n":48,"o":4.675,"t":"2026-10-20T14:25:00Z","v":2498,"vw":4.674704},{"c":4.685,"h":4.695,"l":4.685,"n":36,"o":4.69,"t":"2026-10-20T14:30:00Z","v":1798,"vw":4.69},{"c":4.68,"h":4.69,"l":4.68,"n":45,"o":4.68,"t":"2026-10-20T14:35:00Z","v":2068,"vw":4.686667},{"c":4.69,"h":4.69,"l":4.685,"n":44,"o":4.69,"t":"2026-10-20T14:40:00Z","v":1257,"vw":4.688333},{"c":4.69,"h":4.705,"l":4.69,"n":57,"o":4.7,"t":"2026-10-20T14:45:00Z","v":3389,"vw":4.698482},{"c":4.695,"h":4.7,"l":4.695,"n":8,"o":4.7,"t":"2026-10-20T14:50:00Z","v":311,"vw":4.698333},{"c":4.6995,"h":4.6995,"l":4.69,"n":64,"o":4.69,"t":"2026-10-20T14:55:00Z","v":4721,"vw":4.693802},{"c":4.695,"h":4.695,"l":4.69,"n":11,"o":4.69,"t":"2026-10-20T15:00:00Z","v":524,"vw":4.693},{"c":4.695,"h":4.695,"l":4.695,"n":7,"o":4.695,"t":"2026-10-20T15:05:00Z","v":210,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":7,"o":4.695,"t":"2026-10-20T15:10:00Z","v":149,"vw":4.695},{"c":4.7,"h":4.7,"l":4.695,"n":19,"o":4.695,"t":"2026-10-20T15:15:00Z","v":778,"vw":4.698333},{"c":4.705,"h":4.705,"l":4.705,"n":6,"o":4.705,"t":"2026-10-20T15:20:00Z","v":259,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":20,"o":4.705,"t":"2026-10-20T15:25:00Z","v":812,"vw":4.705},{"c":4.705,"h":4.715,"l":4.7,"n":115,"o":4.715,"t":"2026-10-20T15:30:00Z","v":10637,"vw":4.702513},{"c":4.71,"h":4.71,"l":4.71,"n":15,"o":4.71,"t":"2026-10-20T15:35:00Z","v":869,"vw":4.71},{"c":4.715,"h":4.715,"l":4.715,"n":2,"o":4.715,"t":"2026-10-20T15:45:00Z","v":115,"vw":4.715},{"c":4.71,"h":4.71,"l":4.71,"n":11,"o":4.71,"t":"2026-10-20T15:55:00Z","v":284,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":34,"o":4.71,"t":"2026-10-20T16:00:00Z","v":729,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-20T16:05:00Z","v":416,"vw":4.7},{"c":4.695,"h":4.695,"l":4.69,"n":16,"o":4.69,"t":"2026-10-20T16:15:00Z","v":778,"vw":4.692445},{"c":4.695,"h":4.695,"l":4.695,"n":5,"o":4.695,"t":"2026-10-20T16:20:00Z","v":2023,"vw":4.695},{"c":4.695,"h":4.695,"l":4.695,"n":8,"o":4.695,"t":"2026-10-20T16:25:00Z","v":124,"vw":4.695},{"c":4.7,"h":4.7,"l":4.7,"n":14,"o":4.7,"t":"2026-10-20T16:40:00Z","v":514,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":17,"o":4.7,"t":"2026-10-20T16:45:00Z","v":701,"vw":4.7},{"c":4.705,"h":4.705,"l":4.7,"n":12,"o":4.7,"t":"2026-10-20T16:50:00Z","v":923,"vw":4.70375},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-20T17:10:00Z","v":152,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":6,"o":4.705,"t":"2026-10-20T17:20:00Z","v":186,"vw":4.705},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-20T17:30:00Z","v":130,"vw":4.7},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-20T17:40:00Z","v":152,"vw":4.705},{"c":4.7108,"h":4.7108,"l":4.71,"n":41,"o":4.71,"t":"2026-10-20T17:50:00Z","v":2197,"vw":4.710353},{"c":4.715,"h":4.715,"l":4.715,"n":5,"o":4.715,"t":"2026-10-20T17:55:00Z","v":321,"vw":4.715},{"c":4.71,"h":4.71,"l":4.71,"n":5,"o":4.71,"t":"2026-10-20T18:05:00Z","v":209,"vw":4.71},{"c":4.71,"h":4.715,"l":4.71,"n":12,"o":4.71,"t":"2026-10-20T18:15:00Z","v":599,"vw":4.71125},{"c":4.71,"h":4.71,"l":4.71,"n":49,"o":4.71,"t":"2026-10-20T18:25:00Z","v":1355,"vw":4.71},{"c":4.705,"h":4.705,"l":4.705,"n":5,"o":4.705,"t":"2026-10-20T18:40:00Z","v":144,"vw":4.705},{"c":4.705,"h":4.705,"l":4.7,"n":12,"o":4.705,"t":"2026-10-20T18:45:00Z","v":445,"vw":4.703333},{"c":4.705,"h":4.705,"l":4.705,"n":9,"o":4.705,"t":"2026-10-20T18:50:00Z","v":315,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":6,"o":4.705,"t":"2026-10-20T19:00:00Z","v":194,"vw":4.705},{"c":4.705,"h":4.705,"l":4.7,"n":25,"o":4.705,"t":"2026-10-20T19:10:00Z","v":1245,"vw":4.703125},{"c":4.71,"h":4.715,"l":4.695,"n":202,"o":4.7,"t":"2026-10-20T19:20:00Z","v":15853,"vw":4.704908},{"c":4.735,"h":4.735,"l":4.72,"n":127,"o":4.72,"t":"2026-10-20T19:30:00Z","v":7787,"vw":4.726962},{"c":4.74,"h":4.741,"l":4.73,"n":115,"o":4.74,"t":"2026-10-20T19:35:00Z","v":12498,"vw":4.735952},{"c":4.74,"h":4.74,"l":4.74,"n":14,"o":4.74,"t":"2026-10-20T19:40:00Z","v":926,"vw":4.74},{"c":4.73,"h":4.74,"l":4.73,"n":69,"o":4.74,"t":"2026-10-20T19:45:00Z","v":3541,"vw":4.738781},{"c":4.74,"h":4.74,"l":4.74,"n":13,"o":4.74,"t":"2026-10-20T19:50:00Z","v":1108,"vw":4.74},{"c":4.76,"h":4.76,"l":4.73,"n":451,"o":4.735,"t":"2026-10-20T19:55:00Z","v":36978,"vw":4.740816},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T20:00:00Z","v":59819,"vw":4.75},{"c":4.71,"h":4.77,"l":4.69,"n":67,"o":4.77,"t":"2026-10-21T13:30:00Z","v":6672,"vw":4.745593},{"c":4.71,"h":4.71,"l":4.71,"n":15,"o":4.71,"t":"2026-10-21T13:35:00Z","v":1137,"vw":4.71},{"c":4.71,"h":4.715,"l":4.71,"n":11,"o":4.715,"t":"2026-10-21T13:40:00Z","v":675,"vw":4.71303},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-21T13:55:00Z","v":339,"vw":4.71},{"c":4.7,"h":4.7,"l":4.7,"n":19,"o":4.7,"t":"2026-10-21T14:00:00Z","v":762,"vw":4.7},{"c":4.68,"h":4.69,"l":4.68,"n":24,"o":4.69,"t":"2026-10-21T14:05:00Z","v":1068,"vw":4.681905},{"c":4.685,"h":4.69,"l":4.675,"n":99,"o":4.675,"t":"2026-10-21T14:10:00Z","v":3372,"vw":4.682985},{"c":4.695,"h":4.695,"l":4.69,"n":81,"o":4.69,"t":"2026-10-21T14:15:00Z","v":1287,"vw":4.692813},{"c":4.71,"h":4.715,"l":4.7,"n":67,"o":4.7,"t":"2026-10-21T14:20:00Z","v":2912,"vw":4.709053},{"c":4.69,"h":4.7,"l":4.69,"n":38,"o":4.7,"t":"2026-10-21T14:25:00Z","v":1324,"vw":4.691584},{"c":4.715,"h":4.715,"l":4.7,"n":25,"o":4.7,"t":"2026-10-21T14:30:00Z","v":1382,"vw":4.705556},{"c":4.72,"h":4.72,"l":4.72,"n":22,"o":4.72,"t":"2026-10-21T14:45:00Z","v":636,"vw":4.72},{"c":4.705,"h":4.725,"l":4.705,"n":72,"o":4.725,"t":"2026-10-21T14:50:00Z","v":9991,"vw":4.717255},{"c":4.7162,"h":4.7162,"l":4.705,"n":35,"o":4.71,"t":"2026-10-21T14:55:00Z","v":3143,"vw":4.711},{"c":4.715,"h":4.715,"l":4.715,"n":10,"o":4.715,"t":"2026-10-21T15:05:00Z","v":598,"vw":4.715},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-10-21T15:10:00Z","v":207,"vw":4.72},{"c":4.725,"h":4.725,"l":4.72,"n":38,"o":4.72,"t":"2026-10-21T15:20:00Z","v":2110,"vw":4.720444},{"c":4.735,"h":4.735,"l":4.73,"n":43,"o":4.73,"t":"2026-10-21T15:25:00Z","v":2024,"vw":4.733101},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-21T15:30:00Z","v":104,"vw":4.735},{"c":4.755,"h":4.755,"l":4.74,"n":46,"o":4.74,"t":"2026-10-21T15:35:00Z","v":2167,"vw":4.745542},{"c":4.755,"h":4.755,"l":4.755,"n":14,"o":4.755,"t":"2026-10-21T15:40:00Z","v":692,"vw":4.755},{"c":4.755,"h":4.755,"l":4.75,"n":9,"o":4.75,"t":"2026-10-21T15:45:00Z","v":494,"vw":4.753333},{"c":4.75,"h":4.755,"l":4.75,"n":27,"o":4.755,"t":"2026-10-21T15:50:00Z","v":1506,"vw":4.750417},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-21T16:00:00Z","v":229,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":11,"o":4.74,"t":"2026-10-21T16:05:00Z","v":402,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-21T16:10:00Z","v":104,"vw":4.74},{"c":4.745,"h":4.745,"l":4.74,"n":12,"o":4.74,"t":"2026-10-21T16:15:00Z","v":274,"vw":4.7425},{"c":4.745,"h":4.745,"l":4.745,"n":6,"o":4.745,"t":"2026-10-21T16:20:00Z","v":317,"vw":4.745},{"c":4.755,"h":4.755,"l":4.75,"n":40,"o":4.75,"t":"2026-10-21T16:30:00Z","v":1996,"vw":4.752818},{"c":4.755,"h":4.765,"l":4.755,"n":66,"o":4.76,"t":"2026-10-21T16:35:00Z","v":5073,"vw":4.759294},{"c":4.75,"h":4.75,"l":4.745,"n":57,"o":4.75,"t":"2026-10-21T16:40:00Z","v":4770,"vw":4.74974},{"c":4.75,"h":4.755,"l":4.75,"n":18,"o":4.75,"t":"2026-10-21T16:45:00Z","v":1180,"vw":4.750718},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-21T16:50:00Z","v":111,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":11,"o":4.75,"t":"2026-10-21T17:00:00Z","v":422,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-21T17:05:00Z","v":176,"vw":4.75},{"c":4.755,"h":4.755,"l":4.74,"n":76,"o":4.745,"t":"2026-10-21T17:10:00Z","v":5938,"vw":4.745516},{"c":4.74,"h":4.755,"l":4.74,"n":50,"o":4.755,"t":"2026-10-21T17:15:00Z","v":3017,"vw":4.747266},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-21T17:20:00Z","v":248,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":58,"o":4.74,"t":"2026-10-21T17:25:00Z","v":4384,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-21T17:30:00Z","v":303,"vw":4.75},{"c":4.745,"h":4.745,"l":4.74,"n":25,"o":4.74,"t":"2026-10-21T17:35:00Z","v":1067,"vw":4.742608},{"c":4.7488,"h":4.7488,"l":4.74,"n":25,"o":4.745,"t":"2026-10-21T17:40:00Z","v":1043,"vw":4.744162},{"c":4.745,"h":4.745,"l":4.745,"n":20,"o":4.745,"t":"2026-10-21T17:45:00Z","v":711,"vw":4.745},{"c":4.735,"h":4.74,"l":4.735,"n":46,"o":4.74,"t":"2026-10-21T17:50:00Z","v":3902,"vw":4.739831},{"c":4.745,"h":4.745,"l":4.74,"n":39,"o":4.74,"t":"2026-10-21T17:55:00Z","v":2089,"vw":4.74178},{"c":4.74,"h":4.745,"l":4.74,"n":64,"o":4.7401,"t":"2026-10-21T18:00:00Z","v":5880,"vw":4.740513},{"c":4.735,"h":4.735,"l":4.735,"n":7,"o":4.735,"t":"2026-10-21T18:05:00Z","v":344,"vw":4.735},{"c":4.74,"h":4.74,"l":4.735,"n":24,"o":4.735,"t":"2026-10-21T18:10:00Z","v":1260,"vw":4.739332},{"c":4.745,"h":4.745,"l":4.745,"n":12,"o":4.745,"t":"2026-10-21T18:15:00Z","v":444,"vw":4.745},{"c":4.755,"h":4.755,"l":4.75,"n":53,"o":4.75,"t":"2026-10-21T18:25:00Z","v":3003,"vw":4.752379},{"c":4.755,"h":4.76,"l":4.755,"n":19,"o":4.76,"t":"2026-10-21T18:35:00Z","v":696,"vw":4.756214},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-21T18:40:00Z","v":108,"vw":4.755},{"c":4.755,"h":4.755,"l":4.75,"n":40,"o":4.755,"t":"2026-10-21T18:45:00Z","v":2145,"vw":4.754292},{"c":4.75,"h":4.755,"l":4.75,"n":26,"o":4.755,"t":"2026-10-21T18:50:00Z","v":1043,"vw":4.753762},{"c":4.745,"h":4.755,"l":4.7415,"n":81,"o":4.755,"t":"2026-10-21T18:55:00Z","v":9425,"vw":4.747868},{"c":4.745,"h":4.745,"l":4.74,"n":37,"o":4.745,"t":"2026-10-21T19:00:00Z","v":1088,"vw":4.74375},{"c":4.745,"h":4.745,"l":4.745,"n":21,"o":4.745,"t":"2026-10-21T19:05:00Z","v":553,"vw":4.745},{"c":4.735,"h":4.7488,"l":4.735,"n":62,"o":4.745,"t":"2026-10-21T19:10:00Z","v":2623,"vw":4.742741},{"c":4.735,"h":4.75,"l":4.735,"n":77,"o":4.7357,"t":"2026-10-21T19:15:00Z","v":5497,"vw":4.740148},{"c":4.735,"h":4.745,"l":4.735,"n":66,"o":4.74,"t":"2026-10-21T19:20:00Z","v":2968,"vw":4.74},{"c":4.735,"h":4.735,"l":4.735,"n":9,"o":4.735,"t":"2026-10-21T19:25:00Z","v":168,"vw":4.735},{"c":4.735,"h":4.74,"l":4.735,"n":55,"o":4.735,"t":"2026-10-21T19:30:00Z","v":3116,"vw":4.739286},{"c":4.735,"h":4.735,"l":4.735,"n":30,"o":4.735,"t":"2026-10-21T19:35:00Z","v":901,"vw":4.735},{"c":4.735,"h":4.735,"l":4.725,"n":138,"o":4.735,"t":"2026-10-21T19:40:00Z","v":12666,"vw":4.730813},{"c":4.74,"h":4.74,"l":4.73,"n":94,"o":4.73,"t":"2026-10-21T19:45:00Z","v":5956,"vw":4.738919},{"c":4.76,"h":4.76,"l":4.75,"n":79,"o":4.75,"t":"2026-10-21T19:50:00Z","v":4977,"vw":4.752818},{"c":4.74,"h":4.755,"l":4.71,"n":571,"o":4.75,"t":"2026-10-21T19:55:00Z","v":31978,"vw":4.727659},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-21T20:00:00Z","v":53043,"vw":4.73},{"c":4.77,"h":4.77,"l":4.77,"n":19,"o":4.77,"t":"2026-10-22T13:30:00Z","v":1580,"vw":4.77},{"c":4.74,"h":4.78,"l":4.74,"n":37,"o":4.78,"t":"2026-10-22T13:45:00Z","v":8956,"vw":4.74752},{"c":4.74,"h":4.74,"l":4.74,"n":12,"o":4.74,"t":"2026-10-22T13:55:00Z","v":750,"vw":4.74},{"c":4.75,"h":4.755,"l":4.75,"n":32,"o":4.75,"t":"2026-10-22T14:00:00Z","v":1466,"vw":4.753857},{"c":4.76,"h":4.76,"l":4.755,"n":12,"o":4.755,"t":"2026-10-22T14:05:00Z","v":545,"vw":4.7575},{"c":4.77,"h":4.7782,"l":4.755,"n":18,"o":4.755,"t":"2026-10-22T14:10:00Z","v":1244,"vw":4.769867},{"c":4.77,"h":4.77,"l":4.77,"n":9,"o":4.77,"t":"2026-10-22T14:15:00Z","v":531,"vw":4.77},{"c":4.76,"h":4.77,"l":4.76,"n":22,"o":4.77,"t":"2026-10-22T14:25:00Z","v":1342,"vw":4.767387},{"c":4.75,"h":4.76,"l":4.75,"n":44,"o":4.76,"t":"2026-10-22T14:30:00Z","v":2095,"vw":4.75105},{"c":4.73,"h":4.74,"l":4.73,"n":12,"o":4.74,"t":"2026-10-22T14:35:00Z","v":1120,"vw":4.734907},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-22T14:50:00Z","v":799,"vw":4.74},{"c":4.74,"h":4.7499,"l":4.74,"n":2,"o":4.7499,"t":"2026-10-22T14:55:00Z","v":303,"vw":4.745064},{"c":4.75,"h":4.75,"l":4.75,"n":21,"o":4.75,"t":"2026-10-22T15:00:00Z","v":1715,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":50,"o":4.76,"t":"2026-10-22T15:10:00Z","v":2643,"vw":4.76},{"c":4.765,"h":4.765,"l":4.765,"n":4,"o":4.765,"t":"2026-10-22T15:15:00Z","v":177,"vw":4.765},{"c":4.73,"h":4.76,"l":4.73,"n":92,"o":4.76,"t":"2026-10-22T15:20:00Z","v":8346,"vw":4.743734},{"c":4.72,"h":4.7248,"l":4.72,"n":29,"o":4.7248,"t":"2026-10-22T15:25:00Z","v":852,"vw":4.721733},{"c":4.72,"h":4.725,"l":4.72,"n":8,"o":4.725,"t":"2026-10-22T15:40:00Z","v":310,"vw":4.7225},{"c":4.72,"h":4.725,"l":4.72,"n":37,"o":4.725,"t":"2026-10-22T15:50:00Z","v":1469,"vw":4.721666},{"c":4.725,"h":4.725,"l":4.725,"n":1,"o":4.725,"t":"2026-10-22T15:55:00Z","v":100,"vw":4.725},{"c":4.725,"h":4.725,"l":4.725,"n":8,"o":4.725,"t":"2026-10-22T16:10:00Z","v":723,"vw":4.725},{"c":4.72,"h":4.7209,"l":4.72,"n":10,"o":4.7209,"t":"2026-10-22T16:15:00Z","v":754,"vw":4.72075},{"c":4.72,"h":4.72,"l":4.72,"n":64,"o":4.72,"t":"2026-10-22T16:20:00Z","v":3874,"vw":4.72},{"c":4.735,"h":4.735,"l":4.72,"n":35,"o":4.72,"t":"2026-10-22T16:25:00Z","v":2012,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-22T16:30:00Z","v":200,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-22T16:35:00Z","v":100,"vw":4.73},{"c":4.73,"h":4.74,"l":4.73,"n":4,"o":4.74,"t":"2026-10-22T16:40:00Z","v":428,"vw":4.7325},{"c":4.735,"h":4.74,"l":4.735,"n":6,"o":4.74,"t":"2026-10-22T16:45:00Z","v":429,"vw":4.736667},{"c":4.74,"h":4.74,"l":4.735,"n":55,"o":4.735,"t":"2026-10-22T16:50:00Z","v":2776,"vw":4.739411},{"c":4.74,"h":4.74,"l":4.735,"n":34,"o":4.735,"t":"2026-10-22T16:55:00Z","v":1451,"vw":4.738889},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-22T17:00:00Z","v":188,"vw":4.735},{"c":4.73,"h":4.73,"l":4.73,"n":21,"o":4.73,"t":"2026-10-22T17:10:00Z","v":1261,"vw":4.73},{"c":4.71,"h":4.72,"l":4.71,"n":16,"o":4.72,"t":"2026-10-22T17:15:00Z","v":585,"vw":4.7175},{"c":4.7,"h":4.71,"l":4.7,"n":9,"o":4.71,"t":"2026-10-22T17:20:00Z","v":456,"vw":4.703333},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-22T17:25:00Z","v":100,"vw":4.71},{"c":4.705,"h":4.71,"l":4.705,"n":67,"o":4.705,"t":"2026-10-22T17:30:00Z","v":3495,"vw":4.709021},{"c":4.7054,"h":4.7054,"l":4.7054,"n":1,"o":4.7054,"t":"2026-10-22T17:35:00Z","v":300,"vw":4.7054},{"c":4.71,"h":4.71,"l":4.71,"n":22,"o":4.71,"t":"2026-10-22T17:45:00Z","v":1328,"vw":4.71},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-10-22T17:50:00Z","v":172,"vw":4.715},{"c":4.71,"h":4.715,"l":4.71,"n":9,"o":4.715,"t":"2026-10-22T17:55:00Z","v":392,"vw":4.713016},{"c":4.715,"h":4.715,"l":4.715,"n":9,"o":4.715,"t":"2026-10-22T18:00:00Z","v":453,"vw":4.715},{"c":4.715,"h":4.715,"l":4.715,"n":5,"o":4.715,"t":"2026-10-22T18:10:00Z","v":306,"vw":4.715},{"c":4.71,"h":4.715,"l":4.71,"n":11,"o":4.715,"t":"2026-10-22T18:20:00Z","v":1430,"vw":4.7105},{"c":4.715,"h":4.715,"l":4.7103,"n":25,"o":4.715,"t":"2026-10-22T18:25:00Z","v":1549,"vw":4.713538},{"c":4.715,"h":4.715,"l":4.71,"n":10,"o":4.71,"t":"2026-10-22T18:35:00Z","v":569,"vw":4.714},{"c":4.71,"h":4.715,"l":4.71,"n":28,"o":4.71,"t":"2026-10-22T18:40:00Z","v":1065,"vw":4.712},{"c":4.72,"h":4.72,"l":4.7166,"n":6,"o":4.7166,"t":"2026-10-22T18:45:00Z","v":232,"vw":4.718292},{"c":4.715,"h":4.715,"l":4.71,"n":34,"o":4.715,"t":"2026-10-22T18:55:00Z","v":910,"vw":4.713333},{"c":4.71,"h":4.72,"l":4.71,"n":31,"o":4.715,"t":"2026-10-22T19:00:00Z","v":2118,"vw":4.716107},{"c":4.715,"h":4.715,"l":4.71,"n":7,"o":4.71,"t":"2026-10-22T19:05:00Z","v":295,"vw":4.7125},{"c":4.705,"h":4.71,"l":4.705,"n":34,"o":4.71,"t":"2026-10-22T19:10:00Z","v":1646,"vw":4.708031},{"c":4.71,"h":4.71,"l":4.705,"n":52,"o":4.705,"t":"2026-10-22T19:15:00Z","v":3215,"vw":4.707976},{"c":4.71,"h":4.715,"l":4.705,"n":45,"o":4.715,"t":"2026-10-22T19:20:00Z","v":2178,"vw":4.709338},{"c":4.7,"h":4.71,"l":4.7,"n":30,"o":4.71,"t":"2026-10-22T19:25:00Z","v":1944,"vw":4.705},{"c":4.71,"h":4.71,"l":4.7,"n":36,"o":4.7,"t":"2026-10-22T19:30:00Z","v":2713,"vw":4.708605},{"c":4.705,"h":4.71,"l":4.7,"n":38,"o":4.71,"t":"2026-10-22T19:35:00Z","v":2476,"vw":4.705278},{"c":4.7,"h":4.71,"l":4.7,"n":17,"o":4.71,"t":"2026-10-22T19:40:00Z","v":965,"vw":4.705},{"c":4.7,"h":4.705,"l":4.695,"n":82,"o":4.7,"t":"2026-10-22T19:45:00Z","v":2927,"vw":4.700313},{"c":4.72,"h":4.725,"l":4.71,"n":135,"o":4.71,"t":"2026-10-22T19:50:00Z","v":9694,"vw":4.716416},{"c":4.71,"h":4.72,"l":4.71,"n":311,"o":4.712,"t":"2026-10-22T19:55:00Z","v":15540,"vw":4.712706},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T20:00:00Z","v":38287,"vw":4.72}],"history":[{"c":11.75,"h":12.09,"l":11.65,"n":5267,"o":11.97,"t":"2024-10-21T04:00:00Z","v":438388,"vw":11.786876},{"c":11.74,"h":11.83,"l":11.41,"n":6084,"o":11.68,"t":"2024-10-22T04:00:00Z","v":375589,"vw":11.628989},{"c":11.5,"h":11.74,"l":11.43,"n":5205,"o":11.65,"t":"2024-10-23T04:00:00Z","v":302024,"vw":11.504839},{"c":11.58,"h":11.66,"l":11.46,"n":7172,"o":11.5,"t":"2024-10-24T04:00:00Z","v":300910,"vw":11.588729},{"c":11.35,"h":11.659,"l":11.15,"n":7750,"o":11.64,"t":"2024-10-25T04:00:00Z","v":444330,"vw":11.335968},{"c":11.44,"h":11.65,"l":11.3115,"n":5449,"o":11.4,"t":"2024-10-28T04:00:00Z","v":255387,"vw":11.476603},{"c":11.46,"h":11.6,"l":11.29,"n":5051,"o":11.29,"t":"2024-10-29T04:00:00Z","v":421810,"vw":11.46482},{"c":11.5,"h":11.61,"l":11.405,"n":4552,"o":11.44,"t":"2024-10-30T04:00:00Z","v":316244,"vw":11.519165},{"c":11.31,"h":11.55,"l":11.235,"n":7287,"o":11.45,"t":"2024-10-31T04:00:00Z","v":588478,"vw":11.337003},{"c":11.21,"h":11.53,"l":11.12,"n":7106,"o":11.35,"t":"2024-11-01T04:00:00Z","v":747842,"vw":11.262155},{"c":11.21,"h":11.47,"l":11.16,"n":5904,"o":11.18,"t":"2024-11-04T05:00:00Z","v":431065,"vw":11.269464},{"c":11.25,"h":11.31,"l":10.87,"n":7145,"o":11.21,"t":"2024-11-05T05:00:00Z","v":581705,"vw":11.211453},{"c":11.64,"h":11.97,"l":11.56,"n":7865,"o":11.93,"t":"2024-11-06T05:00:00Z","v":681658,"vw":11.677504},{"c":11.3,"h":11.66,"l":11.27,"n":8031,"o":11.62,"t":"2024-11-07T05:00:00Z","v":423433,"vw":11.373621},{"c":11.41,"h":11.41,"l":11.26,"n":5888,"o":11.3,"t":"2024-11-08T05:00:00Z","v":602163,"vw":11.374099},{"c":11.61,"h":11.85,"l":11.5006,"n":7060,"o":11.55,"t":"2024-11-11T05:00:00Z","v":594174,"vw":11.672267},{"c":11.7,"h":11.745,"l":11.52,"n":7801,"o":11.6,"t":"2024-11-12T05:00:00Z","v":648965,"vw":11.669695},{"c":12.89,"h":13.25,"l":11.79,"n":18703,"o":13.25,"t":"2024-11-13T05:00:00Z","v":2797807,"vw":12.866723},{"c":12.1,"h":12.98,"l":11.93,"n":13505,"o":12.89,"t":"2024-11-14T05:00:00Z","v":1283442,"vw":12.104804},{"c":12.34,"h":12.6,"l":12.17,"n":10709,"o":12.17,"t":"2024-11-15T05:00:00Z","v":832884,"vw":12.420733},{"c":12.44,"h":12.71,"l":12.21,"n":9186,"o":12.21,"t":"2024-11-18T05:00:00Z","v":734665,"vw":12.500261},{"c":12.32,"h":12.47,"l":12.155,"n":7286,"o":12.29,"t":"2024-11-19T05:00:00Z","v":511560,"vw":12.314777},{"c":12.38,"h":12.59,"l":12.27,"n":8173,"o":12.27,"t":"2024-11-20T05:00:00Z","v":566765,"vw":12.437454},{"c":12.31,"h":12.61,"l":12.24,"n":5498,"o":12.47,"t":"2024-11-21T05:00:00Z","v":409595,"vw":12.364133},{"c":12.55,"h":12.67,"l":12.32,"n":5868,"o":12.32,"t":"2024-11-22T05:00:00Z","v":508133,"vw":12.559772},{"c":12.82,"h":13.03,"l":12.69,"n":7058,"o":12.69,"t":"2024-11-25T05:00:00Z","v":619999,"vw":12.857979},{"c":12.72,"h":12.78,"l":12.48,"n":6511,"o":12.78,"t":"2024-11-26T05:00:00Z","v":422245,"vw":12.665412},{"c":12.7,"h":12.91,"l":12.68,"n":5973,"o":12.76,"t":"2024-11-27T05:00:00Z","v":329540,"vw":12.762235},{"c":12.84,"h":12.869,"l":12.655,"n":3792,"o":12.72,"t":"2024-11-29T05:00:00Z","v":298005,"vw":12.816006},{"c":12.81,"h":12.97,"l":12.5,"n":7557,"o":12.83,"t":"2024-12-02T05:00:00Z","v":457014,"vw":12.778193},{"c":12.72,"h":12.82,"l":12.51,"n":6469,"o":12.76,"t":"2024-12-03T05:00:00Z","v":295926,"vw":12.695779},{"c":12.79,"h":12.82,"l":12.58,"n":4859,"o":12.66,"t":"2024-12-04T05:00:00Z","v":279036,"vw":12.741497},{"c":12.82,"h":13.09,"l":12.72,"n":6766,"o":12.72,"t":"2024-12-05T05:00:00Z","v":337553,"vw":12.882445},{"c":12.66,"h":13.09,"l":12.49,"n":4778,"o":12.87,"t":"2024-12-06T05:00:00Z","v":332426,"vw":12.659639},{"c":12.47,"h":12.83,"l":12.27,"n":6607,"o":12.67,"t":"2024-12-09T05:00:00Z","v":479394,"vw":12.457488},{"c":13.09,"h":13.16,"l":12.27,"n":10052,"o":12.45,"t":"2024-12-10T05:00:00Z","v":894173,"vw":12.931972},{"c":13.22,"h":13.35,"l":12.89,"n":8908,"o":13.15,"t":"2024-12-11T05:00:00Z","v":862153,"vw":13.187007},{"c":13.22,"h":13.44,"l":13.005,"n":7982,"o":13.09,"t":"2024-12-12T05:00:00Z","v":628191,"vw":13.193378},{"c":13.4,"h":13.64,"l":13.22,"n":8030,"o":13.27,"t":"2024-12-13T05:00:00Z","v":702698,"vw":13.471896},{"c":13.55,"h":13.61,"l":13.06,"n":9875,"o":13.36,"t":"2024-12-16T05:00:00Z","v":807211,"vw":13.470313},{"c":13.25,"h":13.55,"l":13.15,"n":8915,"o":13.46,"t":"2024-12-17T05:00:00Z","v":773810,"vw":13.260619},{"c":12.22,"h":13.44,"l":12.1,"n":9457,"o":13.39,"t":"2024-12-18T05:00:00Z","v":964856,"vw":12.445161},{"c":12.18,"h":12.6,"l":12.105,"n":8711,"o":12.33,"t":"2024-12-19T05:00:00Z","v":730012,"vw":12.195807},{"c":12.17,"h":12.65,"l":12.02,"n":8353,"o":12.02,"t":"2024-12-20T05:00:00Z","v":2489976,"vw":12.204509},{"c":12,"h":12.17,"l":11.89,"n":6273,"o":12.09,"t":"2024-12-23T05:00:00Z","v":397820,"vw":11.990631},{"c":12.32,"h":12.37,"l":12.05,"n":3403,"o":12.05,"t":"2024-12-24T05:00:00Z","v":205016,"vw":12.265566},{"c":12.42,"h":12.485,"l":12.21,"n":4329,"o":12.21,"t":"2024-12-26T05:00:00Z","v":255782,"vw":12.415849},{"c":12.34,"h":12.66,"l":12.21,"n":5421,"o":12.29,"t":"2024-12-27T05:00:00Z","v":616212,"vw":12.326106},{"c":12.41,"h":12.52,"l":12.17,"n":4755,"o":12.26,"t":"2024-12-30T05:00:00Z","v":309447,"vw":12.414007},{"c":12.65,"h":12.71,"l":12.48,"n":5397,"o":12.5,"t":"2024-12-31T05:00:00Z","v":954022,"vw":12.597127},{"c":12.41,"h":12.84,"l":12.33,"n":6143,"o":12.7,"t":"2025-01-02T05:00:00Z","v":414948,"vw":12.47864},{"c":12.33,"h":12.56,"l":12.33,"n":4574,"o":12.46,"t":"2025-01-03T05:00:00Z","v":271986,"vw":12.390465},{"c":11.96,"h":12.4,"l":11.9493,"n":7406,"o":12.4,"t":"2025-01-06T05:00:00Z","v":572596,"vw":12.098065},{"c":11.85,"h":12.23,"l":11.7,"n":8188,"o":11.93,"t":"2025-01-07T05:00:00Z","v":535342,"vw":11.889969},{"c":11.59,"h":11.78,"l":11.38,"n":6703,"o":11.78,"t":"2025-01-08T05:00:00Z","v":500636,"vw":11.583399},{"c":10.88,"h":11.53,"l":10.67,"n":9499,"o":11.37,"t":"2025-01-10T05:00:00Z","v":940790,"vw":10.898961},{"c":11.04,"h":11.17,"l":10.72,"n":7206,"o":10.72,"t":"2025-01-13T05:00:00Z","v":546708,"vw":11.034216},{"c":11.35,"h":11.48,"l":10.93,"n":6387,"o":11.01,"t":"2025-01-14T05:00:00Z","v":447336,"vw":11.350304},{"c":11.42,"h":11.8,"l":11.325,"n":7448,"o":11.62,"t":"2025-01-15T05:00:00Z","v":455434,"vw":11.460499},{"c":11.45,"h":11.55,"l":11.3,"n":6365,"o":11.31,"t":"2025-01-16T05:00:00Z","v":437051,"vw":11.438955},{"c":11.42,"h":11.65,"l":11.23,"n":7587,"o":11.57,"t":"2025-01-17T05:00:00Z","v":547489,"vw":11.38226},{"c":11.44,"h":11.67,"l":11.43,"n":4409,"o":11.53,"t":"2025-01-21T05:00:00Z","v":285578,"vw":11.475726},{"c":11.3,"h":11.54,"l":11.09,"n":5872,"o":11.4,"t":"2025-01-22T05:00:00Z","v":533466,"vw":11.280053},{"c":11.25,"h":11.34,"l":11.135,"n":5306,"o":11.24,"t":"2025-01-23T05:00:00Z","v":295695,"vw":11.232919},{"c":11.22,"h":11.35,"l":11.12,"n":5678,"o":11.15,"t":"2025-01-24T05:00:00Z","v":274938,"vw":11.242079},{"c":11.45,"h":11.69,"l":11.23,"n":6084,"o":11.23,"t":"2025-01-27T05:00:00Z","v":383693,"vw":11.471237},{"c":11.46,"h":11.57,"l":11.28,"n":5067,"o":11.4,"t":"2025-01-28T05:00:00Z","v":395818,"vw":11.460628},{"c":11.5,"h":11.58,"l":11.27,"n":5733,"o":11.41,"t":"2025-01-29T05:00:00Z","v":260394,"vw":11.462462},{"c":11.5,"h":11.72,"l":11.47,"n":4328,"o":11.62,"t":"2025-01-30T05:00:00Z","v":262815,"vw":11.547813},{"c":11.63,"h":11.66,"l":11.415,"n":5707,"o":11.45,"t":"2025-01-31T05:00:00Z","v":375933,"vw":11.576905},{"c":11.45,"h":11.61,"l":11.35,"n":6119,"o":11.42,"t":"2025-02-03T05:00:00Z","v":300741,"vw":11.449246},{"c":11.5,"h":11.64,"l":11.39,"n":4369,"o":11.41,"t":"2025-02-04T05:00:00Z","v":248555,"vw":11.511898},{"c":11.6,"h":11.71,"l":11.49,"n":6072,"o":11.6,"t":"2025-02-05T05:00:00Z","v":427156,"vw":11.612273},{"c":11.68,"h":11.78,"l":11.45,"n":5583,"o":11.69,"t":"2025-02-06T05:00:00Z","v":372617,"vw":11.602042},{"c":11.47,"h":11.7,"l":11.44,"n":4331,"o":11.59,"t":"2025-02-07T05:00:00Z","v":274624,"vw":11.512396},{"c":11.66,"h":11.69,"l":11.41,"n":7203,"o":11.49,"t":"2025-02-10T05:00:00Z","v":430002,"vw":11.566741},{"c":11.75,"h":11.96,"l":11.6,"n":6656,"o":11.66,"t":"2025-02-11T05:00:00Z","v":485832,"vw":11.770398},{"c":11.5,"h":11.78,"l":11.25,"n":5462,"o":11.63,"t":"2025-02-12T05:00:00Z","v":368996,"vw":11.530613},{"c":11.67,"h":11.71,"l":11.37,"n":5772,"o":11.56,"t":"2025-02-13T05:00:00Z","v":366544,"vw":11.602147},{"c":11.66,"h":11.99,"l":11.39,"n":4343,"o":11.78,"t":"2025-02-14T05:00:00Z","v":244487,"vw":11.669597},{"c":11.66,"h":11.75,"l":11.6,"n":3571,"o":11.65,"t":"2025-02-18T05:00:00Z","v":174384,"vw":11.661509},{"c":11.58,"h":11.62,"l":11.25,"n":5399,"o":11.59,"t":"2025-02-19T05:00:00Z","v":420297,"vw":11.510455},{"c":11.4,"h":11.6,"l":11.25,"n":7506,"o":11.5,"t":"2025-02-20T05:00:00Z","v":552160,"vw":11.375326},{"c":11.62,"h":11.66,"l":11.445,"n":8907,"o":11.57,"t":"2025-02-21T05:00:00Z","v":971974,"vw":11.59179},{"c":11.65,"h":11.9,"l":11.55,"n":7673,"o":11.72,"t":"2025-02-24T05:00:00Z","v":510136,"vw":11.686612},{"c":11.9,"h":11.92,"l":11.65,"n":7946,"o":11.76,"t":"2025-02-25T05:00:00Z","v":638343,"vw":11.823456},{"c":11.66,"h":12.115,"l":11.54,"n":10124,"o":11.81,"t":"2025-02-26T05:00:00Z","v":753391,"vw":11.714631},{"c":10.4,"h":11.545,"l":9.4,"n":22891,"o":11.19,"t":"2025-02-27T05:00:00Z","v":2512036,"vw":10.170332},{"c":9.71,"h":10.37,"l":9.21,"n":17420,"o":10.37,"t":"2025-02-28T05:00:00Z","v":1603373,"vw":9.631357},{"c":9.3,"h":9.91,"l":9.25,"n":14192,"o":9.82,"t":"2025-03-03T05:00:00Z","v":1875890,"vw":9.39201},{"c":9.05,"h":9.24,"l":8.85,"n":16989,"o":9.18,"t":"2025-03-04T05:00:00Z","v":1552393,"vw":9.043073},{"c":9.06,"h":9.455,"l":8.71,"n":13449,"o":8.97,"t":"2025-03-05T05:00:00Z","v":1527322,"vw":9.084976},{"c":9.16,"h":9.205,"l":8.82,"n":11375,"o":8.88,"t":"2025-03-06T05:00:00Z","v":1044881,"vw":9.106483},{"c":9.4,"h":9.58,"l":9.12,"n":11996,"o":9.2,"t":"2025-03-07T05:00:00Z","v":1437505,"vw":9.367887},{"c":8.68,"h":9.26,"l":8.62,"n":21388,"o":8.86,"t":"2025-03-10T04:00:00Z","v":2431738,"vw":8.800779},{"c":8.25,"h":8.675,"l":8.06,"n":17081,"o":8.59,"t":"2025-03-11T04:00:00Z","v":1867220,"vw":8.26596},{"c":8.35,"h":8.36,"l":7.92,"n":14834,"o":8.22,"t":"2025-03-12T04:00:00Z","v":1531867,"vw":8.211451},{"c":8.39,"h":8.4,"l":8.16,"n":11985,"o":8.4,"t":"2025-03-13T04:00:00Z","v":1374346,"vw":8.302418},{"c":8.39,"h":8.64,"l":8.23,"n":13608,"o":8.53,"t":"2025-03-14T04:00:00Z","v":1351680,"vw":8.395996},{"c":8.49,"h":8.62,"l":8.36,"n":14527,"o":8.42,"t":"2025-03-17T04:00:00Z","v":1294131,"vw":8.476271},{"c":8.49,"h":8.56,"l":8.375,"n":10725,"o":8.46,"t":"2025-03-18T04:00:00Z","v":952538,"vw":8.459426},{"c":8.53,"h":8.66,"l":8.24,"n":10334,"o":8.52,"t":"2025-03-19T04:00:00Z","v":1210893,"vw":8.442627},{"c":8.6,"h":8.815,"l":8.44,"n":12262,"o":8.44,"t":"2025-03-20T04:00:00Z","v":1038347,"vw":8.651153},{"c":8.77,"h":8.94,"l":8.54,"n":21754,"o":8.56,"t":"2025-03-21T04:00:00Z","v":10492105,"vw":8.755175},{"c":8.9,"h":8.95,"l":8.7,"n":12539,"o":8.86,"t":"2025-03-24T04:00:00Z","v":1077896,"vw":8.875621},{"c":8.89,"h":9.05,"l":8.86,"n":10566,"o":8.91,"t":"2025-03-25T04:00:00Z","v":809575,"vw":8.949477},{"c":8.97,"h":9.17,"l":8.865,"n":9484,"o":8.95,"t":"2025-03-26T04:00:00Z","v":738505,"vw":8.979293},{"c":8.89,"h":8.95,"l":8.73,"n":7769,"o":8.94,"t":"2025-03-27T04:00:00Z","v":624282,"vw":8.875325},{"c":8.65,"h":8.98,"l":8.515,"n":10156,"o":8.84,"t":"2025-03-28T04:00:00Z","v":1269209,"vw":8.620477},{"c":8.75,"h":8.87,"l":8.57,"n":10575,"o":8.62,"t":"2025-03-31T04:00:00Z","v":1426457,"vw":8.75962},{"c":8.25,"h":8.69,"l":8.065,"n":14075,"o":8.69,"t":"2025-04-01T04:00:00Z","v":1625567,"vw":8.255989},{"c":8.26,"h":8.34,"l":8.02,"n":9798,"o":8.12,"t":"2025-04-02T04:00:00Z","v":881604,"vw":8.26264},{"c":7.83,"h":8.01,"l":7.75,"n":13874,"o":7.79,"t":"2025-04-03T04:00:00Z","v":1485757,"vw":7.85938},{"c":7.09,"h":7.82,"l":7.045,"n":14782,"o":7.65,"t":"2025-04-04T04:00:00Z","v":1761375,"vw":7.170321},{"c":6.64,"h":7.11,"l":6.33,"n":17997,"o":6.84,"t":"2025-04-07T04:00:00Z","v":1479704,"vw":6.612916},{"c":6.59,"h":6.99,"l":6.455,"n":15262,"o":6.8,"t":"2025-04-08T04:00:00Z","v":1624160,"vw":6.595262},{"c":6.94,"h":7.075,"l":6.385,"n":11446,"o":6.48,"t":"2025-04-09T04:00:00Z","v":1181285,"vw":6.863045},{"c":6.55,"h":7.025,"l":6.44,"n":10967,"o":6.84,"t":"2025-04-10T04:00:00Z","v":1154415,"vw":6.65017},{"c":6.55,"h":6.6,"l":6.41,"n":10073,"o":6.47,"t":"2025-04-11T04:00:00Z","v":941620,"vw":6.514995},{"c":6.67,"h":6.77,"l":6.6,"n":7301,"o":6.68,"t":"2025-04-14T04:00:00Z","v":524543,"vw":6.695461},{"c":7,"h":7.2,"l":6.64,"n":8515,"o":6.64,"t":"2025-04-15T04:00:00Z","v":947331,"vw":6.977556},{"c":7.13,"h":7.32,"l":6.9,"n":11135,"o":6.97,"t":"2025-04-16T04:00:00Z","v":1060356,"vw":7.17117},{"c":7.31,"h":7.41,"l":7.12,"n":10112,"o":7.12,"t":"2025-04-17T04:00:00Z","v":970400,"vw":7.298732},{"c":7.35,"h":7.64,"l":7.1,"n":12355,"o":7.23,"t":"2025-04-21T04:00:00Z","v":2352312,"vw":7.308},{"c":7.62,"h":7.65,"l":7.32,"n":7916,"o":7.44,"t":"2025-04-22T04:00:00Z","v":740636,"vw":7.550222},{"c":7.52,"h":7.83,"l":7.4,"n":8477,"o":7.76,"t":"2025-04-23T04:00:00Z","v":819673,"vw":7.51899},{"c":7.75,"h":7.8,"l":7.52,"n":7551,"o":7.59,"t":"2025-04-24T04:00:00Z","v":729631,"vw":7.726746},{"c":7.99,"h":8.02,"l":7.715,"n":7661,"o":7.76,"t":"2025-04-25T04:00:00Z","v":879303,"vw":7.960183},{"c":8.03,"h":8.085,"l":7.97,"n":7542,"o":8,"t":"2025-04-28T04:00:00Z","v":643344,"vw":8.017059},{"c":8.05,"h":8.09,"l":7.99,"n":6293,"o":8.03,"t":"2025-04-29T04:00:00Z","v":456778,"vw":8.038703},{"c":7.98,"h":8.09,"l":7.94,"n":8595,"o":8,"t":"2025-04-30T04:00:00Z","v":919557,"vw":7.99788},{"c":8,"h":8.08,"l":7.96,"n":6017,"o":7.96,"t":"2025-05-01T04:00:00Z","v":514032,"vw":8.019403},{"c":8.18,"h":8.2591,"l":8.07,"n":7223,"o":8.12,"t":"2025-05-02T04:00:00Z","v":576957,"vw":8.186667},{"c":8.01,"h":8.2086,"l":8.01,"n":5314,"o":8.18,"t":"2025-05-05T04:00:00Z","v":480917,"vw":8.077163},{"c":8.11,"h":8.58,"l":7.92,"n":9450,"o":8,"t":"2025-05-06T04:00:00Z","v":742872,"vw":8.158837},{"c":8.1,"h":8.19,"l":7.995,"n":8261,"o":8.1,"t":"2025-05-07T04:00:00Z","v":729585,"vw":8.09708},{"c":8.03,"h":8.23,"l":8.01,"n":8743,"o":8.15,"t":"2025-05-08T04:00:00Z","v":755196,"vw":8.083064},{"c":8.21,"h":8.2692,"l":8.045,"n":7741,"o":8.1,"t":"2025-05-09T04:00:00Z","v":609664,"vw":8.18013},{"c":8.35,"h":8.5,"l":8.24,"n":11195,"o":8.43,"t":"2025-05-12T04:00:00Z","v":1036607,"vw":8.32708},{"c":6.7,"h":7.93,"l":5.99,"n":27193,"o":7.72,"t":"2025-05-13T04:00:00Z","v":4532754,"vw":6.469006},{"c":6.53,"h":6.74,"l":6.31,"n":16619,"o":6.64,"t":"2025-05-14T04:00:00Z","v":1678724,"vw":6.475546},{"c":7.9,"h":8.03,"l":6.76,"n":20506,"o":6.8,"t":"2025-05-15T04:00:00Z","v":2537746,"vw":7.57203},{"c":8.04,"h":8.105,"l":7.65,"n":13305,"o":7.9,"t":"2025-05-16T04:00:00Z","v":1493353,"vw":7.972294},{"c":7.99,"h":8.115,"l":7.77,"n":8407,"o":7.82,"t":"2025-05-19T04:00:00Z","v":820329,"vw":8.004781},{"c":8.07,"h":8.07,"l":7.905,"n":8298,"o":7.98,"t":"2025-05-20T04:00:00Z","v":762546,"vw":8.013158},{"c":7.57,"h":7.93,"l":7.5,"n":8471,"o":7.93,"t":"2025-05-21T04:00:00Z","v":944670,"vw":7.615233},{"c":7.78,"h":8.06,"l":7.49,"n":9715,"o":7.52,"t":"2025-05-22T04:00:00Z","v":936086,"vw":7.81813},{"c":7.74,"h":7.82,"l":7.6,"n":8518,"o":7.6,"t":"2025-05-23T04:00:00Z","v":804584,"vw":7.733417},{"c":8.05,"h":8.19,"l":7.79,"n":9288,"o":7.87,"t":"2025-05-27T04:00:00Z","v":987578,"vw":8.061155},{"c":7.84,"h":8.12,"l":7.785,"n":7034,"o":8.09,"t":"2025-05-28T04:00:00Z","v":595037,"vw":7.918082},{"c":7.86,"h":7.92,"l":7.695,"n":6769,"o":7.84,"t":"2025-05-29T04:00:00Z","v":515473,"vw":7.837457},{"c":7.83,"h":7.91,"l":7.66,"n":9805,"o":7.81,"t":"2025-05-30T04:00:00Z","v":2341864,"vw":7.825532},{"c":7.87,"h":7.995,"l":7.63,"n":10053,"o":7.82,"t":"2025-06-02T04:00:00Z","v":1151146,"vw":7.848642},{"c":7.79,"h":7.8825,"l":7.64,"n":9136,"o":7.87,"t":"2025-06-03T04:00:00Z","v":1521364,"vw":7.756071},{"c":7.55,"h":7.9,"l":7.49,"n":12331,"o":7.84,"t":"2025-06-04T04:00:00Z","v":1480502,"vw":7.606191},{"c":7.56,"h":7.64,"l":7.43,"n":15975,"o":7.53,"t":"2025-06-05T04:00:00Z","v":1764016,"vw":7.530105},{"c":7.39,"h":7.7899,"l":7.36,"n":8237,"o":7.69,"t":"2025-06-06T04:00:00Z","v":824494,"vw":7.496867},{"c":6.77,"h":7.44,"l":6.745,"n":10584,"o":7.44,"t":"2025-06-09T04:00:00Z","v":1350193,"vw":6.896579},{"c":6.73,"h":6.81,"l":6.63,"n":8279,"o":6.81,"t":"2025-06-10T04:00:00Z","v":978681,"vw":6.712141},{"c":6.85,"h":6.95,"l":6.655,"n":9621,"o":6.73,"t":"2025-06-11T04:00:00Z","v":1054739,"vw":6.838128},{"c":6.8,"h":6.88,"l":6.665,"n":6957,"o":6.88,"t":"2025-06-12T04:00:00Z","v":750870,"vw":6.765822},{"c":6.8,"h":6.8,"l":6.49,"n":7915,"o":6.72,"t":"2025-06-13T04:00:00Z","v":887093,"vw":6.696608},{"c":7,"h":7.16,"l":6.83,"n":9539,"o":6.83,"t":"2025-06-16T04:00:00Z","v":987784,"vw":6.996126},{"c":6.77,"h":7.18,"l":6.65,"n":7693,"o":6.93,"t":"2025-06-17T04:00:00Z","v":914710,"vw":6.83255},{"c":6.92,"h":6.93,"l":6.66,"n":7792,"o":6.74,"t":"2025-06-18T04:00:00Z","v":738891,"vw":6.876165},{"c":6.75,"h":7.02,"l":6.63,"n":5857,"o":6.97,"t":"2025-06-20T04:00:00Z","v":950284,"vw":6.755113},{"c":6.86,"h":6.91,"l":6.65,"n":5746,"o":6.72,"t":"2025-06-23T04:00:00Z","v":661876,"vw":6.803102},{"c":7.14,"h":7.25,"l":6.88,"n":7681,"o":6.92,"t":"2025-06-24T04:00:00Z","v":799583,"vw":7.116525},{"c":7.01,"h":7.14,"l":6.91,"n":4503,"o":7.14,"t":"2025-06-25T04:00:00Z","v":366155,"vw":7.023682},{"c":7.08,"h":7.09,"l":6.96,"n":4743,"o":7.05,"t":"2025-06-26T04:00:00Z","v":473246,"vw":7.05006},{"c":7.04,"h":7.18,"l":6.92,"n":6245,"o":7.11,"t":"2025-06-27T04:00:00Z","v":1430438,"vw":7.037043},{"c":7.1,"h":7.11,"l":6.85,"n":11998,"o":7.04,"t":"2025-06-30T04:00:00Z","v":1967807,"vw":6.983974},{"c":7.09,"h":7.215,"l":7.0001,"n":7172,"o":7.06,"t":"2025-07-01T04:00:00Z","v":646681,"vw":7.096626},{"c":7.09,"h":7.11,"l":6.965,"n":7523,"o":7.1,"t":"2025-07-02T04:00:00Z","v":776754,"vw":7.04913},{"c":7.19,"h":7.28,"l":7.13,"n":4059,"o":7.13,"t":"2025-07-03T04:00:00Z","v":492030,"vw":7.192562},{"c":7.56,"h":8.07,"l":7.19,"n":19720,"o":7.2,"t":"2025-07-07T04:00:00Z","v":2017537,"vw":7.558014},{"c":7.57,"h":7.89,"l":7.52,"n":11623,"o":7.52,"t":"2025-07-08T04:00:00Z","v":1841201,"vw":7.645486},{"c":7.26,"h":7.72,"l":7.26,"n":8233,"o":7.62,"t":"2025-07-09T04:00:00Z","v":1049873,"vw":7.481562},{"c":7.1,"h":7.24,"l":6.87,"n":8516,"o":7.24,"t":"2025-07-10T04:00:00Z","v":785681,"vw":7.04315},{"c":7.1,"h":7.105,"l":6.96,"n":6506,"o":7.04,"t":"2025-07-11T04:00:00Z","v":727016,"vw":7.045368},{"c":7.09,"h":7.23,"l":7.015,"n":6106,"o":7.08,"t":"2025-07-14T04:00:00Z","v":414548,"vw":7.092214},{"c":7.14,"h":7.46,"l":7.005,"n":11489,"o":7.27,"t":"2025-07-15T04:00:00Z","v":1022545,"vw":7.196123},{"c":7.35,"h":7.445,"l":7.09,"n":10660,"o":7.19,"t":"2025-07-16T04:00:00Z","v":939370,"vw":7.315634},{"c":8.65,"h":8.77,"l":7.35,"n":29347,"o":7.35,"t":"2025-07-17T04:00:00Z","v":3257623,"vw":8.421344},{"c":8.75,"h":9,"l":8.63,"n":16959,"o":8.73,"t":"2025-07-18T04:00:00Z","v":1835625,"vw":8.820618},{"c":8.76,"h":8.96,"l":8.689,"n":9365,"o":8.77,"t":"2025-07-21T04:00:00Z","v":877271,"vw":8.777003},{"c":8.71,"h":8.98,"l":8.66,"n":11165,"o":8.83,"t":"2025-07-22T04:00:00Z","v":984532,"vw":8.752247},{"c":8.79,"h":8.88,"l":8.66,"n":12432,"o":8.82,"t":"2025-07-23T04:00:00Z","v":980284,"vw":8.779263},{"c":8.62,"h":9.05,"l":8.52,"n":9757,"o":8.72,"t":"2025-07-24T04:00:00Z","v":951270,"vw":8.643428},{"c":8.82,"h":8.85,"l":8.575,"n":10745,"o":8.66,"t":"2025-07-25T04:00:00Z","v":932570,"vw":8.745922},{"c":8.63,"h":8.87,"l":8.5,"n":9071,"o":8.72,"t":"2025-07-28T04:00:00Z","v":637142,"vw":8.614741},{"c":8.55,"h":8.79,"l":8.5,"n":7717,"o":8.72,"t":"2025-07-29T04:00:00Z","v":592763,"vw":8.598215},{"c":8.43,"h":8.66,"l":8.4,"n":7486,"o":8.58,"t":"2025-07-30T04:00:00Z","v":702575,"vw":8.483212},{"c":8.4,"h":8.4851,"l":8.1829,"n":7997,"o":8.26,"t":"2025-07-31T04:00:00Z","v":590738,"vw":8.396651},{"c":8.34,"h":8.39,"l":8.13,"n":8398,"o":8.34,"t":"2025-08-01T04:00:00Z","v":517609,"vw":8.279265},{"c":8.27,"h":8.4625,"l":8.2,"n":7070,"o":8.25,"t":"2025-08-04T04:00:00Z","v":594012,"vw":8.304784},{"c":8.51,"h":8.58,"l":8.345,"n":6071,"o":8.43,"t":"2025-08-05T04:00:00Z","v":523202,"vw":8.499013},{"c":8.54,"h":8.66,"l":8.5,"n":6737,"o":8.64,"t":"2025-08-06T04:00:00Z","v":493503,"vw":8.55466},{"c":8.29,"h":8.61,"l":8.145,"n":8639,"o":8.58,"t":"2025-08-07T04:00:00Z","v":558818,"vw":8.280217},{"c":6.94,"h":8.38,"l":6.86,"n":22060,"o":8.08,"t":"2025-08-08T04:00:00Z","v":2736080,"vw":7.321251},{"c":7.57,"h":7.6,"l":6.9064,"n":14575,"o":6.91,"t":"2025-08-11T04:00:00Z","v":1250567,"vw":7.378121},{"c":8.05,"h":8.2199,"l":7.69,"n":13054,"o":7.78,"t":"2025-08-12T04:00:00Z","v":1235513,"vw":7.999938},{"c":8.22,"h":8.37,"l":7.9209,"n":10078,"o":8.04,"t":"2025-08-13T04:00:00Z","v":928842,"vw":8.218342},{"c":8.02,"h":8.21,"l":7.85,"n":7077,"o":8.15,"t":"2025-08-14T04:00:00Z","v":580578,"vw":8.012354},{"c":8.04,"h":8.16,"l":7.92,"n":9561,"o":8.02,"t":"2025-08-15T04:00:00Z","v":891190,"vw":8.035421},{"c":8.3,"h":8.4,"l":8.03,"n":10148,"o":8.07,"t":"2025-08-18T04:00:00Z","v":938486,"vw":8.291379},{"c":8.22,"h":8.42,"l":8.2,"n":6568,"o":8.28,"t":"2025-08-19T04:00:00Z","v":533425,"vw":8.26226},{"c":8.49,"h":8.64,"l":8.24,"n":9231,"o":8.24,"t":"2025-08-20T04:00:00Z","v":658252,"vw":8.458631},{"c":8.49,"h":8.59,"l":8.43,"n":7883,"o":8.43,"t":"2025-08-21T04:00:00Z","v":518415,"vw":8.504189},{"c":8.65,"h":8.78,"l":8.5498,"n":6768,"o":8.64,"t":"2025-08-22T04:00:00Z","v":468035,"vw":8.660316},{"c":8.71,"h":8.83,"l":8.56,"n":6876,"o":8.65,"t":"2025-08-25T04:00:00Z","v":546304,"vw":8.738197},{"c":8.71,"h":8.87,"l":8.63,"n":5744,"o":8.65,"t":"2025-08-26T04:00:00Z","v":495245,"vw":8.751389},{"c":8.85,"h":9.09,"l":8.66,"n":8969,"o":8.66,"t":"2025-08-27T04:00:00Z","v":705019,"vw":8.909119},{"c":9.01,"h":9.03,"l":8.785,"n":8423,"o":8.92,"t":"2025-08-28T04:00:00Z","v":753340,"vw":8.930791},{"c":9.03,"h":9.1,"l":8.9,"n":9289,"o":9.07,"t":"2025-08-29T04:00:00Z","v":644198,"vw":9.011557},{"c":8.93,"h":9.12,"l":8.78,"n":9350,"o":8.96,"t":"2025-09-02T04:00:00Z","v":581534,"vw":8.944097},{"c":9.12,"h":9.35,"l":8.76,"n":12015,"o":8.84,"t":"2025-09-03T04:00:00Z","v":861438,"vw":9.075164},{"c":9.19,"h":9.24,"l":9.05,"n":6274,"o":9.17,"t":"2025-09-04T04:00:00Z","v":480528,"vw":9.170286},{"c":9.1,"h":9.26,"l":9.01,"n":7556,"o":9.15,"t":"2025-09-05T04:00:00Z","v":464571,"vw":9.119784},{"c":9.18,"h":9.215,"l":8.925,"n":5845,"o":9.15,"t":"2025-09-08T04:00:00Z","v":438390,"vw":9.123428},{"c":9.13,"h":9.28,"l":9.08,"n":6266,"o":9.22,"t":"2025-09-09T04:00:00Z","v":477781,"vw":9.157381},{"c":8.94,"h":9.14,"l":8.8411,"n":7371,"o":9.04,"t":"2025-09-10T04:00:00Z","v":440843,"vw":8.945128},{"c":8.92,"h":8.99,"l":8.69,"n":6144,"o":8.87,"t":"2025-09-11T04:00:00Z","v":420382,"vw":8.852368},{"c":8.91,"h":8.98,"l":8.815,"n":4768,"o":8.9,"t":"2025-09-12T04:00:00Z","v":259703,"vw":8.902936},{"c":8.77,"h":9.03,"l":8.735,"n":5093,"o":8.91,"t":"2025-09-15T04:00:00Z","v":314270,"vw":8.8294},{"c":8.77,"h":8.805,"l":8.4,"n":6868,"o":8.69,"t":"2025-09-16T04:00:00Z","v":534411,"vw":8.725965},{"c":8.94,"h":9.12,"l":8.82,"n":8673,"o":8.82,"t":"2025-09-17T04:00:00Z","v":403980,"vw":8.95101},{"c":9.12,"h":9.21,"l":9.01,"n":8765,"o":9.03,"t":"2025-09-18T04:00:00Z","v":464909,"vw":9.114952},{"c":9.12,"h":9.15,"l":9.02,"n":6649,"o":9.15,"t":"2025-09-19T04:00:00Z","v":1034148,"vw":9.117774},{"c":9.15,"h":9.28,"l":9,"n":6131,"o":9.03,"t":"2025-09-22T04:00:00Z","v":493757,"vw":9.159778},{"c":9.24,"h":9.33,"l":9.1,"n":7259,"o":9.18,"t":"2025-09-23T04:00:00Z","v":524048,"vw":9.226468},{"c":9.29,"h":9.38,"l":9.21,"n":5448,"o":9.25,"t":"2025-09-24T04:00:00Z","v":310002,"vw":9.29969},{"c":9.32,"h":9.4,"l":9.13,"n":6133,"o":9.31,"t":"2025-09-25T04:00:00Z","v":417366,"vw":9.302174},{"c":9.54,"h":9.55,"l":9.335,"n":6353,"o":9.36,"t":"2025-09-26T04:00:00Z","v":542261,"vw":9.463471},{"c":9.72,"h":10.05,"l":9.34,"n":14787,"o":9.57,"t":"2025-09-29T04:00:00Z","v":1221141,"vw":9.769484},{"c":8.34,"h":9.38,"l":7.81,"n":32979,"o":9.18,"t":"2025-09-30T04:00:00Z","v":2947596,"vw":8.216738},{"c":8.13,"h":8.635,"l":7.98,"n":19294,"o":8.27,"t":"2025-10-01T04:00:00Z","v":1526561,"vw":8.205367},{"c":8.8,"h":8.84,"l":8.38,"n":18785,"o":8.59,"t":"2025-10-02T04:00:00Z","v":1529867,"vw":8.704851},{"c":8.97,"h":9.13,"l":8.81,"n":12650,"o":8.81,"t":"2025-10-03T04:00:00Z","v":1124516,"vw":8.98213},{"c":9.29,"h":9.56,"l":8.975,"n":17703,"o":9.08,"t":"2025-10-06T04:00:00Z","v":1748722,"vw":9.362673},{"c":8.64,"h":9.48,"l":8.58,"n":16802,"o":9.31,"t":"2025-10-07T04:00:00Z","v":1677274,"vw":8.76484},{"c":8.65,"h":8.91,"l":8.625,"n":10528,"o":8.71,"t":"2025-10-08T04:00:00Z","v":841779,"vw":8.721072},{"c":8.03,"h":8.655,"l":7.92,"n":12562,"o":8.58,"t":"2025-10-09T04:00:00Z","v":1145404,"vw":8.090605},{"c":8.08,"h":8.24,"l":7.91,"n":12330,"o":8.06,"t":"2025-10-10T04:00:00Z","v":1000915,"vw":8.072796},{"c":8.22,"h":8.33,"l":8.095,"n":12714,"o":8.11,"t":"2025-10-13T04:00:00Z","v":1073777,"vw":8.210693},{"c":8.43,"h":8.47,"l":8.11,"n":10094,"o":8.11,"t":"2025-10-14T04:00:00Z","v":880401,"vw":8.350344},{"c":8.3,"h":8.59,"l":8.24,"n":11923,"o":8.54,"t":"2025-10-15T04:00:00Z","v":625797,"vw":8.342847},{"c":8.01,"h":8.39,"l":8,"n":9959,"o":8.17,"t":"2025-10-16T04:00:00Z","v":762296,"vw":8.080621},{"c":8.07,"h":8.17,"l":7.9,"n":11112,"o":7.98,"t":"2025-10-17T04:00:00Z","v":915743,"vw":8.028574},{"c":8.33,"h":8.46,"l":8.06,"n":7749,"o":8.16,"t":"2025-10-20T04:00:00Z","v":596638,"vw":8.30058},{"c":8.26,"h":8.44,"l":8.21,"n":5314,"o":8.28,"t":"2025-10-21T04:00:00Z","v":381841,"vw":8.331327},{"c":8.31,"h":8.385,"l":8.145,"n":7677,"o":8.27,"t":"2025-10-22T04:00:00Z","v":564194,"vw":8.299823},{"c":8.42,"h":8.63,"l":8.29,"n":10404,"o":8.4,"t":"2025-10-23T04:00:00Z","v":701257,"vw":8.487004},{"c":8.45,"h":8.67,"l":8.43,"n":6190,"o":8.51,"t":"2025-10-24T04:00:00Z","v":484961,"vw":8.501188},{"c":8.53,"h":8.64,"l":8.45,"n":5952,"o":8.52,"t":"2025-10-27T04:00:00Z","v":475265,"vw":8.532398},{"c":8.46,"h":8.74,"l":8.44,"n":8119,"o":8.6,"t":"2025-10-28T04:00:00Z","v":563484,"vw":8.515163},{"c":8.57,"h":8.66,"l":8.34,"n":9430,"o":8.44,"t":"2025-10-29T04:00:00Z","v":796239,"vw":8.546256},{"c":8.49,"h":8.65,"l":8.45,"n":7592,"o":8.55,"t":"2025-10-30T04:00:00Z","v":577980,"vw":8.534876},{"c":8.21,"h":8.44,"l":8.015,"n":7218,"o":8.44,"t":"2025-10-31T04:00:00Z","v":740132,"vw":8.18486},{"c":8.47,"h":8.55,"l":8.0201,"n":6805,"o":8.18,"t":"2025-11-03T05:00:00Z","v":595815,"vw":8.422385},{"c":8.27,"h":8.49,"l":8.11,"n":8611,"o":8.35,"t":"2025-11-04T05:00:00Z","v":480193,"vw":8.310483},{"c":8.28,"h":8.45,"l":8.25,"n":7049,"o":8.37,"t":"2025-11-05T05:00:00Z","v":516769,"vw":8.325136},{"c":8.18,"h":8.37,"l":8.165,"n":6794,"o":8.37,"t":"2025-11-06T05:00:00Z","v":434112,"vw":8.238487},{"c":8.48,"h":8.505,"l":8.13,"n":9768,"o":8.2,"t":"2025-11-07T05:00:00Z","v":690696,"vw":8.309507},{"c":8.69,"h":8.91,"l":8.4,"n":10007,"o":8.52,"t":"2025-11-10T05:00:00Z","v":979725,"vw":8.694443},{"c":10.08,"h":10.38,"l":8.91,"n":30843,"o":8.95,"t":"2025-11-11T05:00:00Z","v":2752497,"vw":9.976257},{"c":9.91,"h":10.26,"l":9.53,"n":17337,"o":10.25,"t":"2025-11-12T05:00:00Z","v":1946621,"vw":9.88964},{"c":9.51,"h":10.15,"l":9.445,"n":11912,"o":9.93,"t":"2025-11-13T05:00:00Z","v":742491,"vw":9.55534},{"c":9.52,"h":9.54,"l":9.37,"n":9883,"o":9.51,"t":"2025-11-14T05:00:00Z","v":795806,"vw":9.481698},{"c":9.17,"h":9.69,"l":9.145,"n":9267,"o":9.52,"t":"2025-11-17T05:00:00Z","v":609166,"vw":9.342181},{"c":9.08,"h":9.29,"l":9.07,"n":9130,"o":9.07,"t":"2025-11-18T05:00:00Z","v":598077,"vw":9.166588},{"c":9.03,"h":9.26,"l":8.86,"n":10047,"o":9.12,"t":"2025-11-19T05:00:00Z","v":838742,"vw":9.043933},{"c":8.69,"h":9.55,"l":8.67,"n":5200,"o":9.19,"t":"2025-11-20T05:00:00Z","v":601533,"vw":8.869184},{"c":8.98,"h":9.05,"l":8.5,"n":9248,"o":8.77,"t":"2025-11-21T05:00:00Z","v":984986,"vw":8.936221},{"c":8.93,"h":9.19,"l":8.85,"n":7133,"o":8.87,"t":"2025-11-24T05:00:00Z","v":978394,"vw":8.958363},{"c":8.78,"h":9.03,"l":8.76,"n":7537,"o":8.95,"t":"2025-11-25T05:00:00Z","v":511182,"vw":8.810614},{"c":9.01,"h":9.105,"l":8.73,"n":8104,"o":8.75,"t":"2025-11-26T05:00:00Z","v":822266,"vw":8.963343},{"c":8.99,"h":9.13,"l":8.75,"n":3985,"o":9.03,"t":"2025-11-28T05:00:00Z","v":442958,"vw":8.957376},{"c":8.83,"h":9.1,"l":8.61,"n":8542,"o":9.02,"t":"2025-12-01T05:00:00Z","v":723088,"vw":8.807679},{"c":8.63,"h":8.835,"l":8.555,"n":7648,"o":8.82,"t":"2025-12-02T05:00:00Z","v":660229,"vw":8.652786},{"c":8.84,"h":9.13,"l":8.58,"n":10605,"o":8.7,"t":"2025-12-03T05:00:00Z","v":1353959,"vw":8.874625},{"c":8.59,"h":8.96,"l":8.59,"n":6278,"o":8.85,"t":"2025-12-04T05:00:00Z","v":539933,"vw":8.665253},{"c":8.33,"h":8.79,"l":8.28,"n":10202,"o":8.63,"t":"2025-12-05T05:00:00Z","v":721161,"vw":8.390232},{"c":8.29,"h":8.3799,"l":8.24,"n":6515,"o":8.34,"t":"2025-12-08T05:00:00Z","v":567004,"vw":8.29442},{"c":8.39,"h":8.43,"l":8.27,"n":6841,"o":8.31,"t":"2025-12-09T05:00:00Z","v":424406,"vw":8.385826},{"c":8.33,"h":8.52,"l":8.29,"n":5945,"o":8.35,"t":"2025-12-10T05:00:00Z","v":335062,"vw":8.372468},{"c":8.37,"h":8.46,"l":8.26,"n":6449,"o":8.34,"t":"2025-12-11T05:00:00Z","v":502850,"vw":8.37416},{"c":8.33,"h":8.49,"l":8.3,"n":6670,"o":8.46,"t":"2025-12-12T05:00:00Z","v":468219,"vw":8.359138},{"c":8.57,"h":8.61,"l":8.31,"n":8894,"o":8.39,"t":"2025-12-15T05:00:00Z","v":546932,"vw":8.505068},{"c":8.36,"h":8.86,"l":8.31,"n":6613,"o":8.53,"t":"2025-12-16T05:00:00Z","v":480435,"vw":8.38929},{"c":8.45,"h":8.56,"l":8.33,"n":7203,"o":8.33,"t":"2025-12-17T05:00:00Z","v":671503,"vw":8.445036},{"c":8.65,"h":8.72,"l":8.41,"n":7246,"o":8.56,"t":"2025-12-18T05:00:00Z","v":502191,"vw":8.620434},{"c":8.29,"h":8.67,"l":8.23,"n":5756,"o":8.65,"t":"2025-12-19T05:00:00Z","v":789374,"vw":8.319879},{"c":8.29,"h":8.37,"l":8.21,"n":7093,"o":8.22,"t":"2025-12-22T05:00:00Z","v":564723,"vw":8.289723},{"c":8.22,"h":8.365,"l":8.09,"n":6848,"o":8.29,"t":"2025-12-23T05:00:00Z","v":537584,"vw":8.246962},{"c":8.08,"h":8.22,"l":8.04,"n":4321,"o":8.22,"t":"2025-12-24T05:00:00Z","v":309515,"vw":8.093188},{"c":8,"h":8.19,"l":7.89,"n":8582,"o":8.06,"t":"2025-12-26T05:00:00Z","v":760597,"vw":7.978658},{"c":7.79,"h":7.97,"l":7.78,"n":5474,"o":7.95,"t":"2025-12-29T05:00:00Z","v":427448,"vw":7.8388},{"c":7.83,"h":7.93,"l":7.74,"n":12092,"o":7.82,"t":"2025-12-30T05:00:00Z","v":1125064,"vw":7.823706},{"c":7.78,"h":7.845,"l":7.63,"n":12350,"o":7.83,"t":"2025-12-31T05:00:00Z","v":994000,"vw":7.719064},{"c":7.47,"h":8,"l":7.37,"n":6465,"o":7.85,"t":"2026-01-02T05:00:00Z","v":593378,"vw":7.537409},{"c":7.39,"h":7.62,"l":7.365,"n":6396,"o":7.47,"t":"2026-01-05T05:00:00Z","v":412721,"vw":7.458534},{"c":7.04,"h":7.81,"l":6.89,"n":13444,"o":7.62,"t":"2026-01-06T05:00:00Z","v":1320938,"vw":7.062552},{"c":6.89,"h":7.1,"l":6.77,"n":9420,"o":7.05,"t":"2026-01-07T05:00:00Z","v":848649,"vw":6.87935},{"c":6.7,"h":7.02,"l":6.69,"n":6874,"o":6.84,"t":"2026-01-08T05:00:00Z","v":598449,"vw":6.798396},{"c":6.36,"h":6.71,"l":6.205,"n":10573,"o":6.71,"t":"2026-01-09T05:00:00Z","v":1172709,"vw":6.34423},{"c":6.47,"h":6.635,"l":6.37,"n":10815,"o":6.37,"t":"2026-01-12T05:00:00Z","v":851686,"vw":6.494862},{"c":6.26,"h":6.54,"l":6.225,"n":8651,"o":6.45,"t":"2026-01-13T05:00:00Z","v":733207,"vw":6.297383},{"c":6.18,"h":6.4,"l":6.175,"n":9899,"o":6.26,"t":"2026-01-14T05:00:00Z","v":942234,"vw":6.217776},{"c":6.31,"h":6.35,"l":6.18,"n":8349,"o":6.18,"t":"2026-01-15T05:00:00Z","v":982997,"vw":6.275824},{"c":6.06,"h":6.33,"l":6.04,"n":7250,"o":6.27,"t":"2026-01-16T05:00:00Z","v":774855,"vw":6.143039},{"c":6.13,"h":6.17,"l":5.96,"n":8225,"o":5.99,"t":"2026-01-20T05:00:00Z","v":638046,"vw":6.107753},{"c":6.31,"h":6.35,"l":6.14,"n":11387,"o":6.14,"t":"2026-01-21T05:00:00Z","v":788279,"vw":6.27387},{"c":6.29,"h":6.57,"l":6.27,"n":9450,"o":6.36,"t":"2026-01-22T05:00:00Z","v":859562,"vw":6.396217},{"c":6.1,"h":6.3,"l":6.08,"n":5716,"o":6.26,"t":"2026-01-23T05:00:00Z","v":432240,"vw":6.148158},{"c":6.14,"h":6.2,"l":6.04,"n":7213,"o":6.04,"t":"2026-01-26T05:00:00Z","v":707277,"vw":6.113812},{"c":5.97,"h":6.11,"l":5.865,"n":8566,"o":6.11,"t":"2026-01-27T05:00:00Z","v":995506,"vw":5.960353},{"c":5.75,"h":6.065,"l":5.63,"n":8150,"o":5.98,"t":"2026-01-28T05:00:00Z","v":671108,"vw":5.80081},{"c":5.69,"h":5.84,"l":5.55,"n":6104,"o":5.72,"t":"2026-01-29T05:00:00Z","v":485710,"vw":5.653506},{"c":5.67,"h":5.825,"l":5.56,"n":8382,"o":5.68,"t":"2026-01-30T05:00:00Z","v":679795,"vw":5.650921},{"c":5.7,"h":5.79,"l":5.59,"n":8363,"o":5.59,"t":"2026-02-02T05:00:00Z","v":553090,"vw":5.689504},{"c":5.98,"h":5.99,"l":5.7,"n":10083,"o":5.71,"t":"2026-02-03T05:00:00Z","v":768904,"vw":5.8657},{"c":6.11,"h":6.19,"l":5.93,"n":9536,"o":6.01,"t":"2026-02-04T05:00:00Z","v":655139,"vw":6.078131},{"c":6.21,"h":6.36,"l":6.095,"n":8713,"o":6.11,"t":"2026-02-05T05:00:00Z","v":637410,"vw":6.249285},{"c":6.11,"h":6.4,"l":6.07,"n":5813,"o":6.21,"t":"2026-02-06T05:00:00Z","v":436971,"vw":6.138377},{"c":6.04,"h":6.16,"l":5.99,"n":5352,"o":6.11,"t":"2026-02-09T05:00:00Z","v":435925,"vw":6.078967},{"c":6.08,"h":6.16,"l":5.9728,"n":4981,"o":6.07,"t":"2026-02-10T05:00:00Z","v":355269,"vw":6.077359},{"c":6.02,"h":6.22,"l":5.96,"n":5471,"o":6.13,"t":"2026-02-11T05:00:00Z","v":352277,"vw":6.013405},{"c":5.78,"h":6.08,"l":5.73,"n":5852,"o":6.07,"t":"2026-02-12T05:00:00Z","v":412445,"vw":5.834815},{"c":5.76,"h":5.885,"l":5.7,"n":5061,"o":5.79,"t":"2026-02-13T05:00:00Z","v":219021,"vw":5.785701},{"c":5.77,"h":5.92,"l":5.7,"n":4594,"o":5.76,"t":"2026-02-17T05:00:00Z","v":227479,"vw":5.773489},{"c":5.79,"h":5.875,"l":5.73,"n":4506,"o":5.73,"t":"2026-02-18T05:00:00Z","v":274205,"vw":5.799579},{"c":5.85,"h":5.86,"l":5.7,"n":5661,"o":5.76,"t":"2026-02-19T05:00:00Z","v":398742,"vw":5.785345},{"c":5.78,"h":5.88,"l":5.76,"n":4622,"o":5.87,"t":"2026-02-20T05:00:00Z","v":244256,"vw":5.797436},{"c":5.64,"h":5.84,"l":5.62,"n":7913,"o":5.75,"t":"2026-02-23T05:00:00Z","v":655186,"vw":5.667376},{"c":5.09,"h":5.6999,"l":4.975,"n":16308,"o":5.55,"t":"2026-02-24T05:00:00Z","v":1865730,"vw":5.190908},{"c":5.52,"h":5.61,"l":5.01,"n":11510,"o":5.12,"t":"2026-02-25T05:00:00Z","v":1109972,"vw":5.416517},{"c":5.52,"h":5.6,"l":5.4,"n":8847,"o":5.49,"t":"2026-02-26T05:00:00Z","v":773104,"vw":5.497661},{"c":5.35,"h":5.55,"l":5.32,"n":7057,"o":5.55,"t":"2026-02-27T05:00:00Z","v":491414,"vw":5.374771},{"c":5.56,"h":5.59,"l":5.3118,"n":6973,"o":5.33,"t":"2026-03-02T05:00:00Z","v":524256,"vw":5.501226},{"c":5.6,"h":5.66,"l":5.36,"n":7853,"o":5.46,"t":"2026-03-03T05:00:00Z","v":502795,"vw":5.551069},{"c":5.6,"h":5.67,"l":5.52,"n":6537,"o":5.58,"t":"2026-03-04T05:00:00Z","v":400525,"vw":5.596887},{"c":5.6,"h":5.695,"l":5.51,"n":4661,"o":5.56,"t":"2026-03-05T05:00:00Z","v":249689,"vw":5.629495},{"c":5.44,"h":5.55,"l":5.36,"n":7595,"o":5.54,"t":"2026-03-06T05:00:00Z","v":391378,"vw":5.443162},{"c":5.53,"h":5.585,"l":5.24,"n":8021,"o":5.36,"t":"2026-03-09T04:00:00Z","v":634041,"vw":5.46411},{"c":5.51,"h":5.81,"l":5.46,"n":10691,"o":5.53,"t":"2026-03-10T04:00:00Z","v":1304828,"vw":5.631827},{"c":5.22,"h":5.595,"l":5.21,"n":5260,"o":5.52,"t":"2026-03-11T04:00:00Z","v":530671,"vw":5.337881},{"c":5.2,"h":5.25,"l":5.03,"n":5630,"o":5.25,"t":"2026-03-12T04:00:00Z","v":552963,"vw":5.143036},{"c":5.12,"h":5.28,"l":5.045,"n":4102,"o":5.19,"t":"2026-03-13T04:00:00Z","v":358839,"vw":5.117752},{"c":5.18,"h":5.21,"l":5.12,"n":4770,"o":5.15,"t":"2026-03-16T04:00:00Z","v":319469,"vw":5.161917},{"c":5.08,"h":5.31,"l":5.07,"n":6120,"o":5.29,"t":"2026-03-17T04:00:00Z","v":524151,"vw":5.136486},{"c":4.89,"h":5.09,"l":4.845,"n":8862,"o":5.02,"t":"2026-03-18T04:00:00Z","v":693340,"vw":4.919126},{"c":4.8,"h":4.9,"l":4.71,"n":8056,"o":4.85,"t":"2026-03-19T04:00:00Z","v":727369,"vw":4.777267},{"c":4.76,"h":4.83,"l":4.63,"n":8572,"o":4.83,"t":"2026-03-20T04:00:00Z","v":1803332,"vw":4.741349},{"c":4.9,"h":5.015,"l":4.81,"n":7733,"o":4.89,"t":"2026-03-23T04:00:00Z","v":702011,"vw":4.913311},{"c":4.84,"h":4.915,"l":4.77,"n":5840,"o":4.87,"t":"2026-03-24T04:00:00Z","v":505701,"vw":4.844295},{"c":4.66,"h":4.92,"l":4.645,"n":4313,"o":4.88,"t":"2026-03-25T04:00:00Z","v":372023,"vw":4.707997},{"c":4.71,"h":4.76,"l":4.46,"n":5939,"o":4.6,"t":"2026-03-26T04:00:00Z","v":439198,"vw":4.693254},{"c":4.5,"h":4.7,"l":4.465,"n":8161,"o":4.7,"t":"2026-03-27T04:00:00Z","v":577799,"vw":4.523496},{"c":4.61,"h":4.675,"l":4.496,"n":4235,"o":4.51,"t":"2026-03-30T04:00:00Z","v":325894,"vw":4.609491},{"c":4.65,"h":4.7,"l":4.57,"n":5531,"o":4.69,"t":"2026-03-31T04:00:00Z","v":459020,"vw":4.643615},{"c":4.59,"h":4.7,"l":4.5,"n":6084,"o":4.67,"t":"2026-04-01T04:00:00Z","v":413586,"vw":4.621795},{"c":4.62,"h":4.62,"l":4.44,"n":8013,"o":4.51,"t":"2026-04-02T04:00:00Z","v":509422,"vw":4.568331},{"c":4.59,"h":4.77,"l":4.57,"n":5720,"o":4.61,"t":"2026-04-06T04:00:00Z","v":443984,"vw":4.60712},{"c":4.5,"h":4.59,"l":4.48,"n":5251,"o":4.56,"t":"2026-04-07T04:00:00Z","v":380134,"vw":4.515139},{"c":3.98,"h":4.6,"l":3.96,"n":8457,"o":4.6,"t":"2026-04-08T04:00:00Z","v":969699,"vw":4.127694},{"c":4.11,"h":4.325,"l":3.9,"n":11480,"o":3.95,"t":"2026-04-09T04:00:00Z","v":1081282,"vw":4.05376},{"c":3.94,"h":4.185,"l":3.88,"n":10220,"o":4.17,"t":"2026-04-10T04:00:00Z","v":796746,"vw":3.948817},{"c":4.19,"h":4.195,"l":3.905,"n":6890,"o":3.94,"t":"2026-04-13T04:00:00Z","v":601140,"vw":4.100535},{"c":4.32,"h":4.32,"l":4.07,"n":8342,"o":4.17,"t":"2026-04-14T04:00:00Z","v":945618,"vw":4.180925},{"c":4.75,"h":4.8,"l":4.17,"n":11024,"o":4.3,"t":"2026-04-15T04:00:00Z","v":1128944,"vw":4.672071},{"c":4.86,"h":4.9,"l":4.69,"n":5179,"o":4.75,"t":"2026-04-16T04:00:00Z","v":448842,"vw":4.834671},{"c":4.85,"h":4.98,"l":4.775,"n":8235,"o":4.86,"t":"2026-04-17T04:00:00Z","v":731667,"vw":4.868104},{"c":4.66,"h":5.01,"l":4.66,"n":4850,"o":4.86,"t":"2026-04-20T04:00:00Z","v":348075,"vw":4.778871},{"c":4.65,"h":4.8,"l":4.6,"n":8165,"o":4.64,"t":"2026-04-21T04:00:00Z","v":453666,"vw":4.705735},{"c":4.7,"h":4.77,"l":4.61,"n":3849,"o":4.67,"t":"2026-04-22T04:00:00Z","v":305714,"vw":4.680065},{"c":4.59,"h":4.7,"l":4.45,"n":4889,"o":4.65,"t":"2026-04-23T04:00:00Z","v":370057,"vw":4.558724},{"c":4.59,"h":4.69,"l":4.43,"n":3918,"o":4.69,"t":"2026-04-24T04:00:00Z","v":290532,"vw":4.592028},{"c":4.53,"h":4.57,"l":4.36,"n":4925,"o":4.55,"t":"2026-04-27T04:00:00Z","v":361897,"vw":4.494465},{"c":4.57,"h":4.68,"l":4.5201,"n":4933,"o":4.57,"t":"2026-04-28T04:00:00Z","v":210769,"vw":4.58272},{"c":4.43,"h":4.55,"l":4.35,"n":5261,"o":4.52,"t":"2026-04-29T04:00:00Z","v":357380,"vw":4.418463},{"c":4.43,"h":4.48,"l":4.27,"n":4490,"o":4.32,"t":"2026-04-30T04:00:00Z","v":319250,"vw":4.37301},{"c":4.38,"h":4.425,"l":4.26,"n":4655,"o":4.36,"t":"2026-05-01T04:00:00Z","v":364790,"vw":4.364143},{"c":4.24,"h":4.43,"l":4.165,"n":4889,"o":4.36,"t":"2026-05-04T04:00:00Z","v":354861,"vw":4.240933},{"c":4.38,"h":4.39,"l":4.15,"n":5135,"o":4.2,"t":"2026-05-05T04:00:00Z","v":414611,"vw":4.298296},{"c":4.22,"h":4.47,"l":4.21,"n":17029,"o":4.41,"t":"2026-05-06T04:00:00Z","v":1451066,"vw":4.291992},{"c":6.05,"h":6.18,"l":5.3,"n":86303,"o":5.35,"t":"2026-05-07T04:00:00Z","v":7747253,"vw":5.825608},{"c":5.37,"h":6.24,"l":5.33,"n":15293,"o":5.91,"t":"2026-05-08T04:00:00Z","v":1650192,"vw":5.611917},{"c":5.57,"h":5.95,"l":5.252,"n":7804,"o":5.27,"t":"2026-05-11T04:00:00Z","v":568764,"vw":5.68143},{"c":5.85,"h":5.92,"l":5.43,"n":8820,"o":5.6,"t":"2026-05-12T04:00:00Z","v":634814,"vw":5.748162},{"c":5.61,"h":5.828,"l":5.59,"n":6216,"o":5.8,"t":"2026-05-13T04:00:00Z","v":393811,"vw":5.658558},{"c":5.69,"h":5.95,"l":5.59,"n":6912,"o":5.65,"t":"2026-05-14T04:00:00Z","v":546834,"vw":5.767407},{"c":5.66,"h":5.74,"l":5.55,"n":5787,"o":5.65,"t":"2026-05-15T04:00:00Z","v":447473,"vw":5.644788},{"c":5.83,"h":5.84,"l":5.525,"n":7665,"o":5.63,"t":"2026-05-18T04:00:00Z","v":817063,"vw":5.768393},{"c":5.86,"h":6.0965,"l":5.75,"n":8425,"o":5.94,"t":"2026-05-19T04:00:00Z","v":727764,"vw":5.905092},{"c":5.82,"h":5.95,"l":5.68,"n":5594,"o":5.78,"t":"2026-05-20T04:00:00Z","v":372100,"vw":5.828337},{"c":5.74,"h":5.78,"l":5.61,"n":4873,"o":5.76,"t":"2026-05-21T04:00:00Z","v":330863,"vw":5.708608},{"c":5.61,"h":5.83,"l":5.59,"n":4273,"o":5.77,"t":"2026-05-22T04:00:00Z","v":295020,"vw":5.643802},{"c":5.54,"h":5.72,"l":5.47,"n":5752,"o":5.61,"t":"2026-05-26T04:00:00Z","v":365774,"vw":5.56009},{"c":5.38,"h":5.68,"l":5.2,"n":5972,"o":5.5,"t":"2026-05-27T04:00:00Z","v":427608,"vw":5.396745},{"c":5.52,"h":5.7197,"l":5.3271,"n":7223,"o":5.41,"t":"2026-05-28T04:00:00Z","v":579726,"vw":5.581689},{"c":5.48,"h":5.71,"l":5.45,"n":5050,"o":5.46,"t":"2026-05-29T04:00:00Z","v":427913,"vw":5.587311},{"c":5.25,"h":5.49,"l":5.23,"n":6323,"o":5.49,"t":"2026-06-01T04:00:00Z","v":386668,"vw":5.300874},{"c":5.18,"h":5.27,"l":5.11,"n":6241,"o":5.21,"t":"2026-06-02T04:00:00Z","v":450665,"vw":5.192466},{"c":5.17,"h":5.2,"l":5.05,"n":8489,"o":5.15,"t":"2026-06-03T04:00:00Z","v":791576,"vw":5.126269},{"c":5.41,"h":5.44,"l":5.21,"n":4992,"o":5.25,"t":"2026-06-04T04:00:00Z","v":359748,"vw":5.370347},{"c":5.46,"h":5.54,"l":5.36,"n":6413,"o":5.4,"t":"2026-06-05T04:00:00Z","v":446043,"vw":5.455471},{"c":5.45,"h":5.595,"l":5.33,"n":5125,"o":5.51,"t":"2026-06-08T04:00:00Z","v":302417,"vw":5.495269},{"c":5.55,"h":5.69,"l":5.36,"n":6088,"o":5.39,"t":"2026-06-09T04:00:00Z","v":400994,"vw":5.57381},{"c":5.58,"h":5.85,"l":5.535,"n":5052,"o":5.57,"t":"2026-06-10T04:00:00Z","v":293670,"vw":5.681019},{"c":5.53,"h":5.65,"l":5.5,"n":4979,"o":5.61,"t":"2026-06-11T04:00:00Z","v":216469,"vw":5.560377},{"c":5.6,"h":5.66,"l":5.5,"n":4337,"o":5.57,"t":"2026-06-12T04:00:00Z","v":291765,"vw":5.611541},{"c":5.76,"h":5.925,"l":5.57,"n":7928,"o":5.59,"t":"2026-06-15T04:00:00Z","v":777577,"vw":5.78376},{"c":5.65,"h":5.88,"l":5.63,"n":7476,"o":5.78,"t":"2026-06-16T04:00:00Z","v":554490,"vw":5.716701},{"c":5.63,"h":5.8,"l":5.58,"n":6669,"o":5.64,"t":"2026-06-17T04:00:00Z","v":502222,"vw":5.669721},{"c":5.76,"h":5.77,"l":5.53,"n":5267,"o":5.64,"t":"2026-06-18T04:00:00Z","v":772275,"vw":5.701269},{"c":5.68,"h":5.9,"l":5.54,"n":5630,"o":5.73,"t":"2026-06-22T04:00:00Z","v":506176,"vw":5.671217},{"c":6.04,"h":6.055,"l":5.72,"n":7271,"o":5.76,"t":"2026-06-23T04:00:00Z","v":666993,"vw":5.969004},{"c":6.47,"h":6.63,"l":6.12,"n":9546,"o":6.16,"t":"2026-06-24T04:00:00Z","v":836562,"vw":6.466892},{"c":6.15,"h":6.455,"l":6.06,"n":8117,"o":6.35,"t":"2026-06-25T04:00:00Z","v":803427,"vw":6.210172},{"c":6.67,"h":6.68,"l":6.24,"n":8224,"o":6.32,"t":"2026-06-26T04:00:00Z","v":1636800,"vw":6.602816},{"c":6.36,"h":6.64,"l":6.315,"n":8352,"o":6.64,"t":"2026-06-29T04:00:00Z","v":598248,"vw":6.439282},{"c":6.24,"h":6.41,"l":6.22,"n":7014,"o":6.34,"t":"2026-06-30T04:00:00Z","v":630147,"vw":6.297448},{"c":6.39,"h":6.4782,"l":6.32,"n":6327,"o":6.33,"t":"2026-07-01T04:00:00Z","v":340017,"vw":6.409641},{"c":6.34,"h":6.45,"l":6.31,"n":6190,"o":6.42,"t":"2026-07-02T04:00:00Z","v":368042,"vw":6.355951},{"c":6.42,"h":6.42,"l":6.2701,"n":6081,"o":6.34,"t":"2026-07-06T04:00:00Z","v":415587,"vw":6.364479},{"c":6.35,"h":6.56,"l":6.345,"n":6591,"o":6.43,"t":"2026-07-07T04:00:00Z","v":409519,"vw":6.445508},{"c":6.1,"h":6.38,"l":6.1,"n":6493,"o":6.38,"t":"2026-07-08T04:00:00Z","v":381775,"vw":6.180907},{"c":6.08,"h":6.12,"l":5.92,"n":5227,"o":6.07,"t":"2026-07-09T04:00:00Z","v":362917,"vw":6.026351},{"c":6.02,"h":6.14,"l":6,"n":4891,"o":6.09,"t":"2026-07-10T04:00:00Z","v":298367,"vw":6.073514},{"c":6.13,"h":6.175,"l":5.96,"n":5326,"o":6.03,"t":"2026-07-13T04:00:00Z","v":292591,"vw":6.098699},{"c":6.12,"h":6.195,"l":6,"n":4052,"o":6.04,"t":"2026-07-14T04:00:00Z","v":280307,"vw":6.141858},{"c":5.81,"h":6.175,"l":5.79,"n":5948,"o":6.14,"t":"2026-07-15T04:00:00Z","v":457446,"vw":5.872292},{"c":6.1,"h":6.11,"l":5.88,"n":6734,"o":5.88,"t":"2026-07-16T04:00:00Z","v":282387,"vw":6.02825},{"c":6.11,"h":6.265,"l":6.06,"n":3793,"o":6.06,"t":"2026-07-17T04:00:00Z","v":299765,"vw":6.131927},{"c":6.14,"h":6.19,"l":6.02,"n":4672,"o":6.08,"t":"2026-07-20T04:00:00Z","v":259781,"vw":6.12802},{"c":5.95,"h":6.1,"l":5.9,"n":4959,"o":6.04,"t":"2026-07-21T04:00:00Z","v":468521,"vw":5.963077},{"c":5.84,"h":5.97,"l":5.78,"n":3532,"o":5.96,"t":"2026-07-22T04:00:00Z","v":257936,"vw":5.825825},{"c":5.54,"h":5.8,"l":5.52,"n":4809,"o":5.76,"t":"2026-07-23T04:00:00Z","v":375866,"vw":5.613165},{"c":5.59,"h":5.73,"l":5.47,"n":4409,"o":5.52,"t":"2026-07-24T04:00:00Z","v":260761,"vw":5.602807},{"c":5.74,"h":5.79,"l":5.66,"n":5097,"o":5.66,"t":"2026-07-27T04:00:00Z","v":290718,"vw":5.739118},{"c":5.8,"h":5.87,"l":5.72,"n":4559,"o":5.82,"t":"2026-07-28T04:00:00Z","v":289286,"vw":5.79206},{"c":5.72,"h":5.78,"l":5.66,"n":4226,"o":5.73,"t":"2026-07-29T04:00:00Z","v":237547,"vw":5.719994},{"c":5.55,"h":5.67,"l":5.51,"n":6750,"o":5.66,"t":"2026-07-30T04:00:00Z","v":451389,"vw":5.555459},{"c":5.4,"h":5.56,"l":5.3,"n":6006,"o":5.54,"t":"2026-07-31T04:00:00Z","v":384631,"vw":5.39459},{"c":5.66,"h":5.745,"l":5.43,"n":5156,"o":5.51,"t":"2026-08-03T04:00:00Z","v":330699,"vw":5.603403},{"c":5.63,"h":5.705,"l":5.58,"n":4501,"o":5.64,"t":"2026-08-04T04:00:00Z","v":235662,"vw":5.637189},{"c":5.68,"h":5.7,"l":5.54,"n":3832,"o":5.59,"t":"2026-08-05T04:00:00Z","v":190423,"vw":5.63314},{"c":5.66,"h":5.74,"l":5.5812,"n":4995,"o":5.7,"t":"2026-08-06T04:00:00Z","v":399885,"vw":5.65725},{"c":4.93,"h":5.32,"l":4.74,"n":13500,"o":5.11,"t":"2026-08-07T04:00:00Z","v":1125513,"vw":5.014711},{"c":4.67,"h":4.94,"l":4.54,"n":10452,"o":4.81,"t":"2026-08-10T04:00:00Z","v":979570,"vw":4.666671},{"c":4.54,"h":4.68,"l":4.53,"n":10163,"o":4.6,"t":"2026-08-11T04:00:00Z","v":1076712,"vw":4.594241},{"c":4.66,"h":4.69,"l":4.5,"n":7144,"o":4.5,"t":"2026-08-12T04:00:00Z","v":659106,"vw":4.588523},{"c":4.71,"h":4.75,"l":4.605,"n":5914,"o":4.72,"t":"2026-08-13T04:00:00Z","v":555720,"vw":4.686067},{"c":4.9,"h":4.93,"l":4.715,"n":5585,"o":4.72,"t":"2026-08-14T04:00:00Z","v":442099,"vw":4.837695},{"c":4.61,"h":4.92,"l":4.59,"n":5624,"o":4.83,"t":"2026-08-17T04:00:00Z","v":377933,"vw":4.64925},{"c":4.59,"h":4.675,"l":4.54,"n":3622,"o":4.62,"t":"2026-08-18T04:00:00Z","v":343181,"vw":4.581781},{"c":4.54,"h":4.71,"l":4.52,"n":3806,"o":4.59,"t":"2026-08-19T04:00:00Z","v":265118,"vw":4.586298},{"c":4.51,"h":4.54,"l":4.415,"n":5128,"o":4.51,"t":"2026-08-20T04:00:00Z","v":480553,"vw":4.485979},{"c":4.55,"h":4.59,"l":4.49,"n":5098,"o":4.52,"t":"2026-08-21T04:00:00Z","v":306409,"vw":4.550406},{"c":4.53,"h":4.63,"l":4.46,"n":4794,"o":4.63,"t":"2026-08-24T04:00:00Z","v":341843,"vw":4.536226},{"c":4.51,"h":4.65,"l":4.49,"n":3500,"o":4.57,"t":"2026-08-25T04:00:00Z","v":228201,"vw":4.518736},{"c":4.6,"h":4.61,"l":4.46,"n":4924,"o":4.5,"t":"2026-08-26T04:00:00Z","v":405513,"vw":4.559735},{"c":4.51,"h":4.6,"l":4.495,"n":4867,"o":4.56,"t":"2026-08-27T04:00:00Z","v":320642,"vw":4.532861},{"c":4.64,"h":4.83,"l":4.52,"n":10834,"o":4.65,"t":"2026-08-28T04:00:00Z","v":1264867,"vw":4.629803},{"c":4.36,"h":4.625,"l":4.33,"n":6292,"o":4.6,"t":"2026-08-31T04:00:00Z","v":763102,"vw":4.395553},{"c":4.54,"h":4.56,"l":4.325,"n":9895,"o":4.39,"t":"2026-09-01T04:00:00Z","v":1019026,"vw":4.456615},{"c":4.49,"h":4.61,"l":4.425,"n":7518,"o":4.52,"t":"2026-09-02T04:00:00Z","v":706070,"vw":4.508269},{"c":4.71,"h":4.735,"l":4.56,"n":5941,"o":4.59,"t":"2026-09-03T04:00:00Z","v":565284,"vw":4.667202},{"c":4.97,"h":4.99,"l":4.62,"n":6781,"o":4.64,"t":"2026-09-04T04:00:00Z","v":570318,"vw":4.890159},{"c":4.95,"h":4.96,"l":4.78,"n":4309,"o":4.88,"t":"2026-09-08T04:00:00Z","v":360616,"vw":4.903818},{"c":5.01,"h":5.01,"l":4.84,"n":4858,"o":4.89,"t":"2026-09-09T04:00:00Z","v":382466,"vw":4.965682},{"c":4.99,"h":5.07,"l":4.87,"n":5608,"o":4.96,"t":"2026-09-10T04:00:00Z","v":435382,"vw":4.968962},{"c":4.84,"h":5.07,"l":4.805,"n":4948,"o":5,"t":"2026-09-11T04:00:00Z","v":440549,"vw":4.898024},{"c":5,"h":5.07,"l":4.79,"n":4950,"o":4.83,"t":"2026-09-14T04:00:00Z","v":457123,"vw":4.968156},{"c":4.94,"h":4.985,"l":4.85,"n":7317,"o":4.95,"t":"2026-09-15T04:00:00Z","v":672458,"vw":4.934603},{"c":4.73,"h":4.95,"l":4.66,"n":4766,"o":4.92,"t":"2026-09-16T04:00:00Z","v":399597,"vw":4.774659},{"c":4.47,"h":4.775,"l":4.44,"n":5669,"o":4.74,"t":"2026-09-17T04:00:00Z","v":583941,"vw":4.522334},{"c":4.5,"h":4.51,"l":4.4,"n":3990,"o":4.45,"t":"2026-09-18T04:00:00Z","v":723896,"vw":4.483205},{"c":4.42,"h":4.51,"l":4.38,"n":4029,"o":4.49,"t":"2026-09-21T04:00:00Z","v":402030,"vw":4.416384},{"c":4.38,"h":4.44,"l":4.26,"n":3288,"o":4.44,"t":"2026-09-22T04:00:00Z","v":334653,"vw":4.354276},{"c":4.15,"h":4.33,"l":4.15,"n":3873,"o":4.33,"t":"2026-09-23T04:00:00Z","v":315486,"vw":4.215021},{"c":4.14,"h":4.225,"l":4.09,"n":5665,"o":4.19,"t":"2026-09-24T04:00:00Z","v":744662,"vw":4.174027},{"c":4.19,"h":4.21,"l":4.11,"n":6014,"o":4.16,"t":"2026-09-25T04:00:00Z","v":531970,"vw":4.165372},{"c":4.1,"h":4.17,"l":3.985,"n":4086,"o":4.17,"t":"2026-09-28T04:00:00Z","v":466724,"vw":4.057742},{"c":4.1,"h":4.115,"l":4.03,"n":3925,"o":4.06,"t":"2026-09-29T04:00:00Z","v":298827,"vw":4.081396},{"c":4.14,"h":4.18,"l":4.05,"n":3550,"o":4.08,"t":"2026-09-30T04:00:00Z","v":341747,"vw":4.138916},{"c":4.3,"h":4.32,"l":4,"n":6069,"o":4.1,"t":"2026-10-01T04:00:00Z","v":614486,"vw":4.211767},{"c":4.6,"h":4.62,"l":4.31,"n":6178,"o":4.32,"t":"2026-10-02T04:00:00Z","v":673461,"vw":4.521391},{"c":4.58,"h":4.71,"l":4.495,"n":4476,"o":4.61,"t":"2026-10-05T04:00:00Z","v":493206,"vw":4.560769},{"c":4.62,"h":4.64,"l":4.52,"n":4434,"o":4.59,"t":"2026-10-06T04:00:00Z","v":371438,"vw":4.593813},{"c":4.62,"h":4.745,"l":4.59,"n":5378,"o":4.62,"t":"2026-10-07T04:00:00Z","v":551178,"vw":4.671461},{"c":4.77,"h":4.82,"l":4.545,"n":5702,"o":4.545,"t":"2026-10-08T04:00:00Z","v":841887,"vw":4.736728},{"c":4.62,"h":4.83,"l":4.62,"n":4024,"o":4.83,"t":"2026-10-09T04:00:00Z","v":1686326,"vw":4.649974},{"c":4.69,"h":4.77,"l":4.645,"n":3082,"o":4.67,"t":"2026-10-12T04:00:00Z","v":223673,"vw":4.703289},{"c":4.75,"h":4.865,"l":4.69,"n":3446,"o":4.73,"t":"2026-10-13T04:00:00Z","v":229414,"vw":4.772774},{"c":4.7,"h":4.74,"l":4.64,"n":3736,"o":4.72,"t":"2026-10-14T04:00:00Z","v":239617,"vw":4.692671},{"c":4.6,"h":4.79,"l":4.53,"n":4464,"o":4.76,"t":"2026-10-15T04:00:00Z","v":452555,"vw":4.621226},{"c":4.66,"h":4.72,"l":4.6,"n":3623,"o":4.63,"t":"2026-10-16T04:00:00Z","v":358109,"vw":4.65193},{"c":4.62,"h":4.67,"l":4.55,"n":2548,"o":4.665,"t":"2026-10-19T04:00:00Z","v":158728,"vw":4.615684},{"c":4.75,"h":4.76,"l":4.63,"n":2991,"o":4.63,"t":"2026-10-20T04:00:00Z","v":205324,"vw":4.730214},{"c":4.73,"h":4.77,"l":4.675,"n":3630,"o":4.77,"t":"2026-10-21T04:00:00Z","v":244685,"vw":4.733521},{"c":4.72,"h":4.78,"l":4.695,"n":2370,"o":4.77,"t":"2026-10-22T04:00:00Z","v":159181,"vw":4.724706}],"volatilityBars":[{"c":4.48,"h":4.51,"l":4.48,"n":30,"o":4.49,"t":"2026-09-21T13:30:00Z","v":4433,"vw":4.488838},{"c":4.44,"h":4.47,"l":4.44,"n":34,"o":4.47,"t":"2026-09-21T13:45:00Z","v":3338,"vw":4.461584},{"c":4.44,"h":4.4599,"l":4.422,"n":70,"o":4.43,"t":"2026-09-21T14:00:00Z","v":3835,"vw":4.441172},{"c":4.44,"h":4.445,"l":4.44,"n":16,"o":4.445,"t":"2026-09-21T14:15:00Z","v":1502,"vw":4.444583},{"c":4.44,"h":4.45,"l":4.43,"n":49,"o":4.435,"t":"2026-09-21T14:30:00Z","v":2229,"vw":4.436101},{"c":4.4478,"h":4.4478,"l":4.44,"n":82,"o":4.44,"t":"2026-09-21T14:45:00Z","v":5037,"vw":4.440381},{"c":4.46,"h":4.46,"l":4.45,"n":42,"o":4.45,"t":"2026-09-21T15:00:00Z","v":9162,"vw":4.455152},{"c":4.43,"h":4.46,"l":4.43,"n":83,"o":4.46,"t":"2026-09-21T15:15:00Z","v":4126,"vw":4.446252},{"c":4.435,"h":4.4362,"l":4.43,"n":29,"o":4.435,"t":"2026-09-21T15:30:00Z","v":2308,"vw":4.434787},{"c":4.45,"h":4.45,"l":4.435,"n":34,"o":4.435,"t":"2026-09-21T15:45:00Z","v":1751,"vw":4.440435},{"c":4.445,"h":4.45,"l":4.4322,"n":110,"o":4.4322,"t":"2026-09-21T16:00:00Z","v":7327,"vw":4.444995},{"c":4.4,"h":4.44,"l":4.4,"n":171,"o":4.44,"t":"2026-09-21T16:15:00Z","v":10550,"vw":4.414107},{"c":4.43,"h":4.435,"l":4.4,"n":117,"o":4.4,"t":"2026-09-21T16:30:00Z","v":6828,"vw":4.418037},{"c":4.405,"h":4.425,"l":4.405,"n":67,"o":4.425,"t":"2026-09-21T16:45:00Z","v":3898,"vw":4.409823},{"c":4.39,"h":4.4,"l":4.385,"n":234,"o":4.4,"t":"2026-09-21T17:00:00Z","v":15109,"vw":4.395602},{"c":4.4,"h":4.405,"l":4.395,"n":105,"o":4.395,"t":"2026-09-21T17:15:00Z","v":4526,"vw":4.400694},{"c":4.405,"h":4.405,"l":4.39,"n":89,"o":4.39,"t":"2026-09-21T17:30:00Z","v":5281,"vw":4.39671},{"c":4.405,"h":4.41,"l":4.405,"n":25,"o":4.405,"t":"2026-09-21T17:45:00Z","v":3385,"vw":4.405176},{"c":4.41,"h":4.415,"l":4.395,"n":132,"o":4.4,"t":"2026-09-21T18:00:00Z","v":5640,"vw":4.402787},{"c":4.405,"h":4.405,"l":4.405,"n":7,"o":4.405,"t":"2026-09-21T18:15:00Z","v":226,"vw":4.405},{"c":4.405,"h":4.4099,"l":4.4,"n":73,"o":4.405,"t":"2026-09-21T18:30:00Z","v":3818,"vw":4.404485},{"c":4.415,"h":4.415,"l":4.4093,"n":41,"o":4.4093,"t":"2026-09-21T18:45:00Z","v":2100,"vw":4.411294},{"c":4.415,"h":4.425,"l":4.41,"n":83,"o":4.42,"t":"2026-09-21T19:00:00Z","v":4259,"vw":4.418711},{"c":4.39,"h":4.415,"l":4.39,"n":295,"o":4.41,"t":"2026-09-21T19:15:00Z","v":33026,"vw":4.402446},{"c":4.405,"h":4.42,"l":4.38,"n":287,"o":4.39,"t":"2026-09-21T19:30:00Z","v":18964,"vw":4.403112},{"c":4.42,"h":4.42,"l":4.395,"n":885,"o":4.41,"t":"2026-09-21T19:45:00Z","v":84808,"vw":4.408673},{"c":4.42,"h":4.43,"l":4.42,"n":13,"o":4.42,"t":"2026-09-21T20:00:00Z","v":82521,"vw":4.420014},{"c":4.4,"h":4.44,"l":4.4,"n":21,"o":4.44,"t":"2026-09-22T13:30:00Z","v":4091,"vw":4.430993},{"c":4.36,"h":4.4,"l":4.36,"n":83,"o":4.38,"t":"2026-09-22T13:45:00Z","v":7286,"vw":4.375807},{"c":4.34,"h":4.38,"l":4.34,"n":96,"o":4.36,"t":"2026-09-22T14:00:00Z","v":12640,"vw":4.363025},{"c":4.31,"h":4.3345,"l":4.3,"n":79,"o":4.3329,"t":"2026-09-22T14:15:00Z","v":7420,"vw":4.319676},{"c":4.31,"h":4.32,"l":4.3,"n":86,"o":4.31,"t":"2026-09-22T14:30:00Z","v":5900,"vw":4.312535},{"c":4.3,"h":4.31,"l":4.3,"n":57,"o":4.31,"t":"2026-09-22T14:45:00Z","v":3265,"vw":4.309415},{"c":4.31,"h":4.32,"l":4.29,"n":166,"o":4.3,"t":"2026-09-22T15:00:00Z","v":20864,"vw":4.296784},{"c":4.29,"h":4.31,"l":4.29,"n":30,"o":4.3,"t":"2026-09-22T15:15:00Z","v":2093,"vw":4.301375},{"c":4.28,"h":4.295,"l":4.27,"n":37,"o":4.295,"t":"2026-09-22T15:30:00Z","v":3006,"vw":4.283085},{"c":4.27,"h":4.275,"l":4.26,"n":113,"o":4.27,"t":"2026-09-22T15:45:00Z","v":8566,"vw":4.268895},{"c":4.27,"h":4.28,"l":4.26,"n":80,"o":4.2706,"t":"2026-09-22T16:00:00Z","v":7222,"vw":4.268852},{"c":4.305,"h":4.305,"l":4.265,"n":63,"o":4.265,"t":"2026-09-22T16:15:00Z","v":6333,"vw":4.286434},{"c":4.295,"h":4.31,"l":4.295,"n":39,"o":4.305,"t":"2026-09-22T16:30:00Z","v":2830,"vw":4.301677},{"c":4.31,"h":4.31,"l":4.28,"n":109,"o":4.29,"t":"2026-09-22T16:45:00Z","v":7995,"vw":4.295311},{"c":4.315,"h":4.32,"l":4.31,"n":53,"o":4.31,"t":"2026-09-22T17:00:00Z","v":4063,"vw":4.3143},{"c":4.305,"h":4.32,"l":4.305,"n":32,"o":4.32,"t":"2026-09-22T17:15:00Z","v":1711,"vw":4.311442},{"c":4.325,"h":4.325,"l":4.295,"n":140,"o":4.3,"t":"2026-09-22T17:30:00Z","v":12358,"vw":4.311137},{"c":4.34,"h":4.345,"l":4.32,"n":147,"o":4.325,"t":"2026-09-22T17:45:00Z","v":11857,"vw":4.330918},{"c":4.365,"h":4.4,"l":4.34,"n":244,"o":4.35,"t":"2026-09-22T18:00:00Z","v":49572,"vw":4.376058},{"c":4.34,"h":4.365,"l":4.34,"n":53,"o":4.365,"t":"2026-09-22T18:15:00Z","v":3968,"vw":4.355552},{"c":4.345,"h":4.345,"l":4.335,"n":72,"o":4.345,"t":"2026-09-22T18:30:00Z","v":4392,"vw":4.34106},{"c":4.345,"h":4.355,"l":4.34,"n":89,"o":4.34,"t":"2026-09-22T18:45:00Z","v":9568,"vw":4.346633},{"c":4.35,"h":4.355,"l":4.345,"n":82,"o":4.35,"t":"2026-09-22T19:00:00Z","v":6850,"vw":4.351617},{"c":4.365,"h":4.37,"l":4.355,"n":116,"o":4.355,"t":"2026-09-22T19:15:00Z","v":9063,"vw":4.363384},{"c":4.385,"h":4.385,"l":4.36,"n":228,"o":4.365,"t":"2026-09-22T19:30:00Z","v":16909,"vw":4.374519},{"c":4.38,"h":4.419,"l":4.38,"n":649,"o":4.385,"t":"2026-09-22T19:45:00Z","v":54217,"vw":4.395893},{"c":4.38,"h":4.38,"l":4.38,"n":10,"o":4.38,"t":"2026-09-22T20:00:00Z","v":45434,"vw":4.38},{"c":4.3,"h":4.33,"l":4.3,"n":22,"o":4.33,"t":"2026-09-23T13:30:00Z","v":2825,"vw":4.321091},{"c":4.26,"h":4.29,"l":4.26,"n":36,"o":4.29,"t":"2026-09-23T13:45:00Z","v":2601,"vw":4.274601},{"c":4.28,"h":4.29,"l":4.255,"n":121,"o":4.255,"t":"2026-09-23T14:00:00Z","v":9577,"vw":4.283022},{"c":4.27,"h":4.31,"l":4.27,"n":57,"o":4.295,"t":"2026-09-23T14:15:00Z","v":3805,"vw":4.283329},{"c":4.27,"h":4.29,"l":4.26,"n":55,"o":4.26,"t":"2026-09-23T14:30:00Z","v":3243,"vw":4.277803},{"c":4.28,"h":4.28,"l":4.265,"n":81,"o":4.27,"t":"2026-09-23T14:45:00Z","v":5429,"vw":4.271872},{"c":4.29,"h":4.3,"l":4.29,"n":70,"o":4.29,"t":"2026-09-23T15:15:00Z","v":3541,"vw":4.295218},{"c":4.3,"h":4.3,"l":4.28,"n":46,"o":4.29,"t":"2026-09-23T15:30:00Z","v":1804,"vw":4.29},{"c":4.32,"h":4.32,"l":4.305,"n":47,"o":4.31,"t":"2026-09-23T15:45:00Z","v":1908,"vw":4.315778},{"c":4.31,"h":4.32,"l":4.31,"n":25,"o":4.32,"t":"2026-09-23T16:00:00Z","v":1345,"vw":4.315403},{"c":4.29,"h":4.32,"l":4.28,"n":154,"o":4.32,"t":"2026-09-23T16:15:00Z","v":32551,"vw":4.298876},{"c":4.275,"h":4.295,"l":4.27,"n":79,"o":4.29,"t":"2026-09-23T16:30:00Z","v":3651,"vw":4.287953},{"c":4.27,"h":4.28,"l":4.265,"n":141,"o":4.27,"t":"2026-09-23T16:45:00Z","v":9617,"vw":4.270401},{"c":4.26,"h":4.28,"l":4.255,"n":110,"o":4.27,"t":"2026-09-23T17:00:00Z","v":8372,"vw":4.26557},{"c":4.24,"h":4.26,"l":4.24,"n":55,"o":4.255,"t":"2026-09-23T17:15:00Z","v":1868,"vw":4.25},{"c":4.235,"h":4.245,"l":4.225,"n":115,"o":4.245,"t":"2026-09-23T17:30:00Z","v":8478,"vw":4.232571},{"c":4.245,"h":4.25,"l":4.23,"n":129,"o":4.235,"t":"2026-09-23T17:45:00Z","v":11878,"vw":4.239318},{"c":4.235,"h":4.245,"l":4.235,"n":34,"o":4.245,"t":"2026-09-23T18:00:00Z","v":1231,"vw":4.236667},{"c":4.215,"h":4.23,"l":4.215,"n":105,"o":4.23,"t":"2026-09-23T18:15:00Z","v":9814,"vw":4.225554},{"c":4.21,"h":4.22,"l":4.2,"n":87,"o":4.21,"t":"2026-09-23T18:30:00Z","v":5365,"vw":4.21011},{"c":4.23,"h":4.23,"l":4.21,"n":95,"o":4.21,"t":"2026-09-23T18:45:00Z","v":4591,"vw":4.218616},{"c":4.225,"h":4.235,"l":4.22,"n":58,"o":4.23,"t":"2026-09-23T19:00:00Z","v":3843,"vw":4.228118},{"c":4.205,"h":4.23,"l":4.2,"n":256,"o":4.23,"t":"2026-09-23T19:15:00Z","v":15358,"vw":4.209234},{"c":4.2,"h":4.22,"l":4.19,"n":293,"o":4.215,"t":"2026-09-23T19:30:00Z","v":24036,"vw":4.203256},{"c":4.15,"h":4.22,"l":4.15,"n":798,"o":4.2,"t":"2026-09-23T19:45:00Z","v":65720,"vw":4.182832},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-09-23T20:00:00Z","v":60427,"vw":4.15},{"c":4.21,"h":4.21,"l":4.17,"n":24,"o":4.19,"t":"2026-09-24T13:30:00Z","v":8960,"vw":4.199149},{"c":4.18,"h":4.21,"l":4.18,"n":22,"o":4.21,"t":"2026-09-24T13:45:00Z","v":2052,"vw":4.197864},{"c":4.18,"h":4.2105,"l":4.17,"n":87,"o":4.2,"t":"2026-09-24T14:00:00Z","v":7088,"vw":4.187308},{"c":4.17,"h":4.1799,"l":4.17,"n":46,"o":4.17,"t":"2026-09-24T14:15:00Z","v":5235,"vw":4.172506},{"c":4.17,"h":4.18,"l":4.15,"n":125,"o":4.18,"t":"2026-09-24T14:30:00Z","v":19916,"vw":4.158698},{"c":4.13,"h":4.155,"l":4.13,"n":58,"o":4.15,"t":"2026-09-24T14:45:00Z","v":2691,"vw":4.1425},{"c":4.12,"h":4.14,"l":4.12,"n":89,"o":4.13,"t":"2026-09-24T15:00:00Z","v":5054,"vw":4.127257},{"c":4.12,"h":4.12,"l":4.115,"n":74,"o":4.115,"t":"2026-09-24T15:15:00Z","v":4231,"vw":4.119805},{"c":4.115,"h":4.12,"l":4.105,"n":210,"o":4.1199,"t":"2026-09-24T15:30:00Z","v":20803,"vw":4.115379},{"c":4.1,"h":4.115,"l":4.09,"n":174,"o":4.11,"t":"2026-09-24T15:45:00Z","v":20931,"vw":4.099023},{"c":4.145,"h":4.155,"l":4.105,"n":132,"o":4.105,"t":"2026-09-24T16:00:00Z","v":13097,"vw":4.126613},{"c":4.17,"h":4.18,"l":4.15,"n":158,"o":4.15,"t":"2026-09-24T16:15:00Z","v":13459,"vw":4.168903},{"c":4.185,"h":4.185,"l":4.15,"n":206,"o":4.17,"t":"2026-09-24T16:30:00Z","v":22167,"vw":4.163177},{"c":4.205,"h":4.205,"l":4.18,"n":113,"o":4.185,"t":"2026-09-24T16:45:00Z","v":24776,"vw":4.190765},{"c":4.215,"h":4.22,"l":4.19,"n":157,"o":4.205,"t":"2026-09-24T17:00:00Z","v":18234,"vw":4.203612},{"c":4.215,"h":4.22,"l":4.205,"n":97,"o":4.22,"t":"2026-09-24T17:15:00Z","v":18096,"vw":4.21352},{"c":4.215,"h":4.22,"l":4.205,"n":75,"o":4.22,"t":"2026-09-24T17:30:00Z","v":9315,"vw":4.211304},{"c":4.22,"h":4.22,"l":4.215,"n":114,"o":4.22,"t":"2026-09-24T17:45:00Z","v":10158,"vw":4.218198},{"c":4.195,"h":4.225,"l":4.19,"n":263,"o":4.22,"t":"2026-09-24T18:00:00Z","v":26141,"vw":4.203766},{"c":4.19,"h":4.195,"l":4.175,"n":137,"o":4.195,"t":"2026-09-24T18:15:00Z","v":14216,"vw":4.188322},{"c":4.185,"h":4.2,"l":4.16,"n":236,"o":4.195,"t":"2026-09-24T18:30:00Z","v":39784,"vw":4.176244},{"c":4.175,"h":4.19,"l":4.17,"n":212,"o":4.18,"t":"2026-09-24T18:45:00Z","v":16778,"vw":4.184472},{"c":4.195,"h":4.2,"l":4.165,"n":264,"o":4.175,"t":"2026-09-24T19:00:00Z","v":30435,"vw":4.182517},{"c":4.195,"h":4.215,"l":4.17,"n":552,"o":4.195,"t":"2026-09-24T19:15:00Z","v":84022,"vw":4.193079},{"c":4.215,"h":4.215,"l":4.175,"n":570,"o":4.195,"t":"2026-09-24T19:30:00Z","v":65128,"vw":4.188902},{"c":4.14,"h":4.205,"l":4.14,"n":1142,"o":4.205,"t":"2026-09-24T19:45:00Z","v":116713,"vw":4.172286},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-09-24T20:00:00Z","v":68251,"vw":4.14},{"c":4.14,"h":4.16,"l":4.13,"n":25,"o":4.16,"t":"2026-09-25T13:30:00Z","v":3475,"vw":4.141107},{"c":4.12,"h":4.14,"l":4.12,"n":269,"o":4.13,"t":"2026-09-25T13:45:00Z","v":51388,"vw":4.129433},{"c":4.115,"h":4.135,"l":4.11,"n":100,"o":4.135,"t":"2026-09-25T14:00:00Z","v":4899,"vw":4.118851},{"c":4.125,"h":4.13,"l":4.12,"n":110,"o":4.12,"t":"2026-09-25T14:15:00Z","v":3682,"vw":4.122056},{"c":4.125,"h":4.13,"l":4.12,"n":38,"o":4.13,"t":"2026-09-25T14:30:00Z","v":5063,"vw":4.124646},{"c":4.125,"h":4.15,"l":4.125,"n":136,"o":4.13,"t":"2026-09-25T14:45:00Z","v":7183,"vw":4.138043},{"c":4.1299,"h":4.13,"l":4.125,"n":51,"o":4.125,"t":"2026-09-25T15:00:00Z","v":4459,"vw":4.129501},{"c":4.13,"h":4.13,"l":4.125,"n":30,"o":4.13,"t":"2026-09-25T15:15:00Z","v":1438,"vw":4.128461},{"c":4.135,"h":4.145,"l":4.13,"n":125,"o":4.13,"t":"2026-09-25T15:30:00Z","v":6610,"vw":4.137039},{"c":4.135,"h":4.135,"l":4.133,"n":49,"o":4.133,"t":"2026-09-25T15:45:00Z","v":3642,"vw":4.134517},{"c":4.16,"h":4.16,"l":4.14,"n":238,"o":4.14,"t":"2026-09-25T16:00:00Z","v":18123,"vw":4.148842},{"c":4.145,"h":4.155,"l":4.14,"n":81,"o":4.15,"t":"2026-09-25T16:15:00Z","v":12702,"vw":4.145127},{"c":4.15,"h":4.15,"l":4.115,"n":214,"o":4.14,"t":"2026-09-25T16:30:00Z","v":22709,"vw":4.138182},{"c":4.13,"h":4.15,"l":4.13,"n":61,"o":4.15,"t":"2026-09-25T16:45:00Z","v":4106,"vw":4.135743},{"c":4.135,"h":4.145,"l":4.11,"n":175,"o":4.13,"t":"2026-09-25T17:00:00Z","v":16395,"vw":4.123483},{"c":4.175,"h":4.175,"l":4.13,"n":228,"o":4.13,"t":"2026-09-25T17:15:00Z","v":20158,"vw":4.151462},{"c":4.16,"h":4.175,"l":4.15,"n":236,"o":4.175,"t":"2026-09-25T17:30:00Z","v":17260,"vw":4.158247},{"c":4.155,"h":4.165,"l":4.155,"n":89,"o":4.165,"t":"2026-09-25T17:45:00Z","v":9027,"vw":4.156128},{"c":4.175,"h":4.18,"l":4.16,"n":101,"o":4.16,"t":"2026-09-25T18:00:00Z","v":5971,"vw":4.168926},{"c":4.16,"h":4.185,"l":4.155,"n":192,"o":4.175,"t":"2026-09-25T18:15:00Z","v":17245,"vw":4.175115},{"c":4.165,"h":4.17,"l":4.155,"n":87,"o":4.16,"t":"2026-09-25T18:30:00Z","v":6084,"vw":4.161122},{"c":4.18,"h":4.18,"l":4.165,"n":124,"o":4.165,"t":"2026-09-25T18:45:00Z","v":6213,"vw":4.171928},{"c":4.185,"h":4.185,"l":4.17,"n":240,"o":4.18,"t":"2026-09-25T19:00:00Z","v":19726,"vw":4.177705},{"c":4.165,"h":4.185,"l":4.16,"n":179,"o":4.185,"t":"2026-09-25T19:15:00Z","v":12300,"vw":4.174605},{"c":4.195,"h":4.195,"l":4.16,"n":679,"o":4.165,"t":"2026-09-25T19:30:00Z","v":58746,"vw":4.180298},{"c":4.195,"h":4.21,"l":4.17,"n":1279,"o":4.1991,"t":"2026-09-25T19:45:00Z","v":113438,"vw":4.189596},{"c":4.19,"h":4.19,"l":4.19,"n":15,"o":4.19,"t":"2026-09-25T20:00:00Z","v":68220,"vw":4.19},{"c":4.11,"h":4.17,"l":4.11,"n":22,"o":4.17,"t":"2026-09-28T13:30:00Z","v":2646,"vw":4.14932},{"c":4.08,"h":4.11,"l":4.07,"n":115,"o":4.1,"t":"2026-09-28T13:45:00Z","v":8995,"vw":4.080632},{"c":4.1059,"h":4.1059,"l":4.07,"n":43,"o":4.07,"t":"2026-09-28T14:00:00Z","v":9947,"vw":4.077436},{"c":4.09,"h":4.1,"l":4.08,"n":98,"o":4.1,"t":"2026-09-28T14:15:00Z","v":4410,"vw":4.094468},{"c":4.05,"h":4.09,"l":4.05,"n":32,"o":4.09,"t":"2026-09-28T14:30:00Z","v":2242,"vw":4.065272},{"c":4.03,"h":4.04,"l":4.02,"n":40,"o":4.04,"t":"2026-09-28T14:45:00Z","v":3523,"vw":4.031951},{"c":4.01,"h":4.045,"l":4.005,"n":185,"o":4.02,"t":"2026-09-28T15:00:00Z","v":16119,"vw":4.02563},{"c":4.015,"h":4.02,"l":4,"n":47,"o":4.01,"t":"2026-09-28T15:15:00Z","v":2692,"vw":4.009737},{"c":4.02,"h":4.025,"l":4.005,"n":184,"o":4.015,"t":"2026-09-28T15:30:00Z","v":43975,"vw":4.018694},{"c":3.995,"h":4.02,"l":3.995,"n":275,"o":4.0115,"t":"2026-09-28T15:45:00Z","v":24868,"vw":4.000679},{"c":3.985,"h":4,"l":3.985,"n":65,"o":3.995,"t":"2026-09-28T16:00:00Z","v":5173,"vw":3.992601},{"c":4.03,"h":4.035,"l":3.985,"n":235,"o":3.985,"t":"2026-09-28T16:15:00Z","v":19874,"vw":4.015705},{"c":4.02,"h":4.025,"l":4.015,"n":48,"o":4.025,"t":"2026-09-28T16:30:00Z","v":2900,"vw":4.02},{"c":4.01,"h":4.02,"l":4.01,"n":19,"o":4.01,"t":"2026-09-28T16:45:00Z","v":3553,"vw":4.01916},{"c":4.08,"h":4.08,"l":4.02,"n":181,"o":4.02,"t":"2026-09-28T17:00:00Z","v":16978,"vw":4.051224},{"c":4.06,"h":4.08,"l":4.055,"n":87,"o":4.08,"t":"2026-09-28T17:15:00Z","v":5500,"vw":4.06192},{"c":4.0603,"h":4.07,"l":4.055,"n":134,"o":4.055,"t":"2026-09-28T17:30:00Z","v":16152,"vw":4.061424},{"c":4.075,"h":4.08,"l":4.07,"n":62,"o":4.07,"t":"2026-09-28T17:45:00Z","v":6929,"vw":4.074109},{"c":4.08,"h":4.08,"l":4.075,"n":67,"o":4.075,"t":"2026-09-28T18:00:00Z","v":5087,"vw":4.075115},{"c":4.055,"h":4.07,"l":4.055,"n":89,"o":4.07,"t":"2026-09-28T18:15:00Z","v":5396,"vw":4.064866},{"c":4.04,"h":4.055,"l":4.04,"n":60,"o":4.055,"t":"2026-09-28T18:30:00Z","v":4416,"vw":4.049122},{"c":4.04,"h":4.04,"l":4.03,"n":51,"o":4.04,"t":"2026-09-28T18:45:00Z","v":4215,"vw":4.033617},{"c":4.045,"h":4.045,"l":4.02,"n":151,"o":4.035,"t":"2026-09-28T19:00:00Z","v":11463,"vw":4.031218},{"c":4.035,"h":4.04,"l":4.035,"n":90,"o":4.04,"t":"2026-09-28T19:15:00Z","v":6661,"vw":4.036969},{"c":4.09,"h":4.09,"l":4.035,"n":384,"o":4.04,"t":"2026-09-28T19:30:00Z","v":88351,"vw":4.054231},{"c":4.115,"h":4.12,"l":4.06,"n":802,"o":4.085,"t":"2026-09-28T19:45:00Z","v":64952,"vw":4.093527},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-09-28T20:00:00Z","v":67785,"vw":4.1},{"c":4.07,"h":4.07,"l":4.06,"n":9,"o":4.06,"t":"2026-09-29T13:30:00Z","v":1291,"vw":4.064724},{"c":4.05,"h":4.07,"l":4.05,"n":2,"o":4.07,"t":"2026-09-29T13:45:00Z","v":544,"vw":4.053676},{"c":4.08,"h":4.08,"l":4.08,"n":17,"o":4.08,"t":"2026-09-29T14:00:00Z","v":578,"vw":4.08},{"c":4.09,"h":4.1,"l":4.09,"n":22,"o":4.09,"t":"2026-09-29T14:15:00Z","v":875,"vw":4.094644},{"c":4.105,"h":4.105,"l":4.09,"n":55,"o":4.09,"t":"2026-09-29T14:30:00Z","v":3493,"vw":4.102029},{"c":4.095,"h":4.105,"l":4.095,"n":74,"o":4.1,"t":"2026-09-29T14:45:00Z","v":3957,"vw":4.100205},{"c":4.065,"h":4.09,"l":4.06,"n":133,"o":4.09,"t":"2026-09-29T15:00:00Z","v":11427,"vw":4.075067},{"c":4.055,"h":4.065,"l":4.055,"n":35,"o":4.065,"t":"2026-09-29T15:15:00Z","v":4926,"vw":4.056737},{"c":4.06,"h":4.065,"l":4.0513,"n":43,"o":4.06,"t":"2026-09-29T15:30:00Z","v":3222,"vw":4.053897},{"c":4.055,"h":4.065,"l":4.05,"n":62,"o":4.055,"t":"2026-09-29T15:45:00Z","v":3182,"vw":4.055749},{"c":4.055,"h":4.0585,"l":4.05,"n":45,"o":4.05,"t":"2026-09-29T16:00:00Z","v":11712,"vw":4.05322},{"c":4.04,"h":4.05,"l":4.04,"n":60,"o":4.05,"t":"2026-09-29T16:15:00Z","v":2881,"vw":4.046329},{"c":4.05,"h":4.05,"l":4.04,"n":20,"o":4.04,"t":"2026-09-29T16:30:00Z","v":1222,"vw":4.041711},{"c":4.045,"h":4.05,"l":4.04,"n":109,"o":4.045,"t":"2026-09-29T16:45:00Z","v":6249,"vw":4.041571},{"c":4.04,"h":4.045,"l":4.035,"n":61,"o":4.045,"t":"2026-09-29T17:00:00Z","v":1579,"vw":4.040625},{"c":4.035,"h":4.05,"l":4.035,"n":73,"o":4.04,"t":"2026-09-29T17:15:00Z","v":4340,"vw":4.0405},{"c":4.04,"h":4.04,"l":4.03,"n":20,"o":4.03,"t":"2026-09-29T17:30:00Z","v":1773,"vw":4.032508},{"c":4.04,"h":4.04,"l":4.03,"n":79,"o":4.035,"t":"2026-09-29T17:45:00Z","v":4482,"vw":4.033264},{"c":4.04,"h":4.05,"l":4.04,"n":84,"o":4.04,"t":"2026-09-29T18:00:00Z","v":4047,"vw":4.044184},{"c":4.05,"h":4.05,"l":4.03,"n":101,"o":4.04,"t":"2026-09-29T18:15:00Z","v":5144,"vw":4.038742},{"c":4.045,"h":4.05,"l":4.04,"n":61,"o":4.04,"t":"2026-09-29T18:30:00Z","v":1878,"vw":4.045882},{"c":4.045,"h":4.045,"l":4.03,"n":92,"o":4.045,"t":"2026-09-29T18:45:00Z","v":4725,"vw":4.039064},{"c":4.055,"h":4.06,"l":4.045,"n":124,"o":4.05,"t":"2026-09-29T19:00:00Z","v":7146,"vw":4.05591},{"c":4.055,"h":4.08,"l":4.0501,"n":171,"o":4.055,"t":"2026-09-29T19:15:00Z","v":14547,"vw":4.064446},{"c":4.09,"h":4.11,"l":4.06,"n":325,"o":4.06,"t":"2026-09-29T19:30:00Z","v":27380,"vw":4.092835},{"c":4.11,"h":4.115,"l":4.07,"n":1190,"o":4.085,"t":"2026-09-29T19:45:00Z","v":98620,"vw":4.090724},{"c":4.1,"h":4.1,"l":4.1,"n":12,"o":4.1,"t":"2026-09-29T20:00:00Z","v":56772,"vw":4.1},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-09-29T20:30:00Z","v":304,"vw":3.98},{"c":4.05,"h":4.095,"l":4.05,"n":43,"o":4.08,"t":"2026-09-30T13:30:00Z","v":3434,"vw":4.072145},{"c":4.07,"h":4.07,"l":4.06,"n":23,"o":4.06,"t":"2026-09-30T13:45:00Z","v":1200,"vw":4.068688},{"c":4.1,"h":4.1,"l":4.075,"n":69,"o":4.075,"t":"2026-09-30T14:00:00Z","v":4528,"vw":4.088764},{"c":4.07,"h":4.1,"l":4.07,"n":84,"o":4.09,"t":"2026-09-30T14:15:00Z","v":6699,"vw":4.086516},{"c":4.09,"h":4.09,"l":4.075,"n":48,"o":4.08,"t":"2026-09-30T14:30:00Z","v":1247,"vw":4.080557},{"c":4.14,"h":4.14,"l":4.08,"n":187,"o":4.085,"t":"2026-09-30T14:45:00Z","v":33858,"vw":4.11017},{"c":4.16,"h":4.16,"l":4.14,"n":50,"o":4.14,"t":"2026-09-30T15:00:00Z","v":7739,"vw":4.152823},{"c":4.1399,"h":4.15,"l":4.135,"n":77,"o":4.15,"t":"2026-09-30T15:15:00Z","v":5050,"vw":4.14309},{"c":4.1392,"h":4.14,"l":4.135,"n":58,"o":4.135,"t":"2026-09-30T15:30:00Z","v":3999,"vw":4.136146},{"c":4.135,"h":4.14,"l":4.135,"n":30,"o":4.135,"t":"2026-09-30T15:45:00Z","v":1066,"vw":4.1358},{"c":4.155,"h":4.155,"l":4.14,"n":45,"o":4.14,"t":"2026-09-30T16:00:00Z","v":2474,"vw":4.147752},{"c":4.155,"h":4.16,"l":4.15,"n":37,"o":4.16,"t":"2026-09-30T16:15:00Z","v":2457,"vw":4.154853},{"c":4.16,"h":4.16,"l":4.1599,"n":24,"o":4.1599,"t":"2026-09-30T16:30:00Z","v":970,"vw":4.159977},{"c":4.17,"h":4.175,"l":4.15,"n":129,"o":4.15,"t":"2026-09-30T16:45:00Z","v":11724,"vw":4.165888},{"c":4.175,"h":4.18,"l":4.175,"n":42,"o":4.18,"t":"2026-09-30T17:00:00Z","v":2011,"vw":4.178497},{"c":4.165,"h":4.18,"l":4.16,"n":111,"o":4.17,"t":"2026-09-30T17:15:00Z","v":8968,"vw":4.167555},{"c":4.15,"h":4.165,"l":4.15,"n":87,"o":4.165,"t":"2026-09-30T17:30:00Z","v":5757,"vw":4.160363},{"c":4.155,"h":4.16,"l":4.155,"n":83,"o":4.155,"t":"2026-09-30T17:45:00Z","v":4578,"vw":4.156244},{"c":4.16,"h":4.165,"l":4.15,"n":149,"o":4.155,"t":"2026-09-30T18:00:00Z","v":16378,"vw":4.160652},{"c":4.14,"h":4.155,"l":4.14,"n":115,"o":4.155,"t":"2026-09-30T18:15:00Z","v":5519,"vw":4.145185},{"c":4.135,"h":4.145,"l":4.13,"n":82,"o":4.14,"t":"2026-09-30T18:30:00Z","v":4952,"vw":4.142074},{"c":4.13,"h":4.14,"l":4.13,"n":110,"o":4.13,"t":"2026-09-30T18:45:00Z","v":5936,"vw":4.134024},{"c":4.15,"h":4.15,"l":4.13,"n":103,"o":4.13,"t":"2026-09-30T19:00:00Z","v":6200,"vw":4.139487},{"c":4.14,"h":4.15,"l":4.14,"n":148,"o":4.15,"t":"2026-09-30T19:15:00Z","v":9872,"vw":4.143175},{"c":4.145,"h":4.155,"l":4.14,"n":230,"o":4.145,"t":"2026-09-30T19:30:00Z","v":18632,"vw":4.146771},{"c":4.145,"h":4.17,"l":4.13,"n":709,"o":4.14,"t":"2026-09-30T19:45:00Z","v":70890,"vw":4.144312},{"c":4.14,"h":4.14,"l":4.14,"n":10,"o":4.14,"t":"2026-09-30T20:00:00Z","v":81063,"vw":4.14},{"c":4.1,"h":4.13,"l":4.1,"n":99,"o":4.1,"t":"2026-10-01T13:30:00Z","v":8880,"vw":4.110066},{"c":4.085,"h":4.11,"l":4.085,"n":174,"o":4.1,"t":"2026-10-01T13:45:00Z","v":17972,"vw":4.100115},{"c":4.07,"h":4.08,"l":4.05,"n":88,"o":4.08,"t":"2026-10-01T14:00:00Z","v":11544,"vw":4.056373},{"c":4.075,"h":4.0976,"l":4.07,"n":95,"o":4.08,"t":"2026-10-01T14:15:00Z","v":5247,"vw":4.08456},{"c":4.025,"h":4.075,"l":4.02,"n":234,"o":4.075,"t":"2026-10-01T14:30:00Z","v":25006,"vw":4.049688},{"c":4.02,"h":4.03,"l":4.015,"n":92,"o":4.02,"t":"2026-10-01T14:45:00Z","v":5036,"vw":4.019505},{"c":4.01,"h":4.03,"l":4,"n":139,"o":4.03,"t":"2026-10-01T15:00:00Z","v":6972,"vw":4.013234},{"c":4.01,"h":4.015,"l":4.01,"n":75,"o":4.01,"t":"2026-10-01T15:15:00Z","v":4617,"vw":4.011419},{"c":4.02,"h":4.02,"l":4.005,"n":95,"o":4.005,"t":"2026-10-01T15:30:00Z","v":4122,"vw":4.012979},{"c":4.04,"h":4.04,"l":4.01,"n":46,"o":4.01,"t":"2026-10-01T15:45:00Z","v":2323,"vw":4.023468},{"c":4.03,"h":4.03,"l":4.03,"n":41,"o":4.03,"t":"2026-10-01T16:00:00Z","v":1966,"vw":4.03},{"c":4.055,"h":4.055,"l":4.03,"n":64,"o":4.03,"t":"2026-10-01T16:15:00Z","v":2521,"vw":4.043824},{"c":4.135,"h":4.155,"l":4.055,"n":529,"o":4.055,"t":"2026-10-01T16:30:00Z","v":68602,"vw":4.116007},{"c":4.145,"h":4.155,"l":4.135,"n":149,"o":4.14,"t":"2026-10-01T16:45:00Z","v":7472,"vw":4.143805},{"c":4.145,"h":4.145,"l":4.1401,"n":84,"o":4.145,"t":"2026-10-01T17:00:00Z","v":6279,"vw":4.144553},{"c":4.2,"h":4.2,"l":4.145,"n":166,"o":4.145,"t":"2026-10-01T17:15:00Z","v":16007,"vw":4.180308},{"c":4.225,"h":4.225,"l":4.195,"n":321,"o":4.21,"t":"2026-10-01T17:30:00Z","v":28883,"vw":4.21492},{"c":4.23,"h":4.23,"l":4.21,"n":256,"o":4.225,"t":"2026-10-01T17:45:00Z","v":20556,"vw":4.220763},{"c":4.225,"h":4.235,"l":4.215,"n":120,"o":4.23,"t":"2026-10-01T18:00:00Z","v":10652,"vw":4.226355},{"c":4.205,"h":4.225,"l":4.205,"n":101,"o":4.225,"t":"2026-10-01T18:15:00Z","v":8578,"vw":4.212956},{"c":4.205,"h":4.225,"l":4.2,"n":179,"o":4.205,"t":"2026-10-01T18:30:00Z","v":12065,"vw":4.213578},{"c":4.205,"h":4.21,"l":4.2,"n":65,"o":4.205,"t":"2026-10-01T18:45:00Z","v":3954,"vw":4.204668},{"c":4.24,"h":4.24,"l":4.2,"n":623,"o":4.205,"t":"2026-10-01T19:00:00Z","v":55068,"vw":4.223433},{"c":4.28,"h":4.295,"l":4.25,"n":364,"o":4.25,"t":"2026-10-01T19:15:00Z","v":51135,"vw":4.270611},{"c":4.315,"h":4.32,"l":4.27,"n":300,"o":4.29,"t":"2026-10-01T19:30:00Z","v":34509,"vw":4.281191},{"c":4.3,"h":4.32,"l":4.265,"n":1186,"o":4.315,"t":"2026-10-01T19:45:00Z","v":119899,"vw":4.301128},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-01T20:00:00Z","v":64832,"vw":4.3},{"c":4.525,"h":4.555,"l":4.31,"n":300,"o":4.32,"t":"2026-10-02T13:30:00Z","v":63152,"vw":4.474219},{"c":4.52,"h":4.55,"l":4.51,"n":100,"o":4.53,"t":"2026-10-02T13:45:00Z","v":39966,"vw":4.525966},{"c":4.55,"h":4.565,"l":4.52,"n":199,"o":4.52,"t":"2026-10-02T14:00:00Z","v":33092,"vw":4.532966},{"c":4.56,"h":4.56,"l":4.545,"n":88,"o":4.55,"t":"2026-10-02T14:15:00Z","v":4748,"vw":4.550639},{"c":4.475,"h":4.56,"l":4.465,"n":314,"o":4.56,"t":"2026-10-02T14:30:00Z","v":39282,"vw":4.507133},{"c":4.43,"h":4.49,"l":4.425,"n":139,"o":4.49,"t":"2026-10-02T14:45:00Z","v":21049,"vw":4.451003},{"c":4.42,"h":4.43,"l":4.41,"n":131,"o":4.42,"t":"2026-10-02T15:00:00Z","v":14964,"vw":4.420037},{"c":4.415,"h":4.42,"l":4.405,"n":188,"o":4.42,"t":"2026-10-02T15:15:00Z","v":21680,"vw":4.412225},{"c":4.41,"h":4.435,"l":4.41,"n":139,"o":4.415,"t":"2026-10-02T15:30:00Z","v":14677,"vw":4.419161},{"c":4.41,"h":4.415,"l":4.41,"n":62,"o":4.415,"t":"2026-10-02T15:45:00Z","v":4727,"vw":4.413594},{"c":4.415,"h":4.425,"l":4.4,"n":172,"o":4.415,"t":"2026-10-02T16:00:00Z","v":30082,"vw":4.410952},{"c":4.395,"h":4.42,"l":4.395,"n":38,"o":4.415,"t":"2026-10-02T16:15:00Z","v":4124,"vw":4.41063},{"c":4.395,"h":4.395,"l":4.39,"n":43,"o":4.39,"t":"2026-10-02T16:30:00Z","v":3446,"vw":4.393041},{"c":4.42,"h":4.425,"l":4.395,"n":112,"o":4.395,"t":"2026-10-02T16:45:00Z","v":7374,"vw":4.410246},{"c":4.42,"h":4.42,"l":4.4192,"n":27,"o":4.42,"t":"2026-10-02T17:00:00Z","v":2627,"vw":4.419456},{"c":4.4347,"h":4.445,"l":4.42,"n":128,"o":4.42,"t":"2026-10-02T17:15:00Z","v":9430,"vw":4.437425},{"c":4.4699,"h":4.4699,"l":4.435,"n":202,"o":4.44,"t":"2026-10-02T17:30:00Z","v":18662,"vw":4.447961},{"c":4.475,"h":4.48,"l":4.46,"n":52,"o":4.46,"t":"2026-10-02T17:45:00Z","v":3583,"vw":4.466982},{"c":4.495,"h":4.5,"l":4.475,"n":104,"o":4.475,"t":"2026-10-02T18:00:00Z","v":5396,"vw":4.485718},{"c":4.51,"h":4.51,"l":4.49,"n":152,"o":4.495,"t":"2026-10-02T18:15:00Z","v":8257,"vw":4.496174},{"c":4.57,"h":4.575,"l":4.51,"n":752,"o":4.51,"t":"2026-10-02T18:30:00Z","v":89024,"vw":4.544559},{"c":4.585,"h":4.59,"l":4.56,"n":107,"o":4.56,"t":"2026-10-02T18:45:00Z","v":9516,"vw":4.576934},{"c":4.575,"h":4.595,"l":4.575,"n":114,"o":4.59,"t":"2026-10-02T19:00:00Z","v":5565,"vw":4.588539},{"c":4.58,"h":4.585,"l":4.57,"n":204,"o":4.58,"t":"2026-10-02T19:15:00Z","v":12252,"vw":4.575925},{"c":4.61,"h":4.61,"l":4.59,"n":273,"o":4.59,"t":"2026-10-02T19:30:00Z","v":17046,"vw":4.595505},{"c":4.61,"h":4.62,"l":4.58,"n":1123,"o":4.61,"t":"2026-10-02T19:45:00Z","v":117035,"vw":4.602395},{"c":4.6,"h":4.6,"l":4.6,"n":6,"o":4.6,"t":"2026-10-02T20:00:00Z","v":60071,"vw":4.6},{"c":4.71,"h":4.71,"l":4.61,"n":114,"o":4.61,"t":"2026-10-05T13:30:00Z","v":19948,"vw":4.665142},{"c":4.64,"h":4.71,"l":4.63,"n":80,"o":4.71,"t":"2026-10-05T13:45:00Z","v":6211,"vw":4.674793},{"c":4.68,"h":4.68,"l":4.65,"n":154,"o":4.65,"t":"2026-10-05T14:00:00Z","v":9279,"vw":4.671597},{"c":4.66,"h":4.68,"l":4.66,"n":63,"o":4.68,"t":"2026-10-05T14:15:00Z","v":3681,"vw":4.674103},{"c":4.645,"h":4.65,"l":4.61,"n":151,"o":4.65,"t":"2026-10-05T14:30:00Z","v":14761,"vw":4.629307},{"c":4.62,"h":4.63,"l":4.62,"n":18,"o":4.63,"t":"2026-10-05T14:45:00Z","v":577,"vw":4.6275},{"c":4.595,"h":4.615,"l":4.59,"n":83,"o":4.615,"t":"2026-10-05T15:00:00Z","v":7749,"vw":4.599775},{"c":4.615,"h":4.615,"l":4.595,"n":62,"o":4.595,"t":"2026-10-05T15:15:00Z","v":4696,"vw":4.60496},{"c":4.61,"h":4.625,"l":4.61,"n":35,"o":4.62,"t":"2026-10-05T15:30:00Z","v":1788,"vw":4.618929},{"c":4.59,"h":4.605,"l":4.59,"n":92,"o":4.605,"t":"2026-10-05T15:45:00Z","v":5724,"vw":4.601169},{"c":4.575,"h":4.59,"l":4.57,"n":135,"o":4.59,"t":"2026-10-05T16:00:00Z","v":5411,"vw":4.582762},{"c":4.585,"h":4.59,"l":4.58,"n":34,"o":4.58,"t":"2026-10-05T16:15:00Z","v":2389,"vw":4.582042},{"c":4.58,"h":4.595,"l":4.57,"n":66,"o":4.59,"t":"2026-10-05T16:30:00Z","v":3919,"vw":4.583048},{"c":4.58,"h":4.58,"l":4.57,"n":17,"o":4.575,"t":"2026-10-05T16:45:00Z","v":2914,"vw":4.573499},{"c":4.585,"h":4.585,"l":4.58,"n":70,"o":4.58,"t":"2026-10-05T17:00:00Z","v":3871,"vw":4.582347},{"c":4.55,"h":4.585,"l":4.5317,"n":112,"o":4.585,"t":"2026-10-05T17:15:00Z","v":23560,"vw":4.551613},{"c":4.4951,"h":4.555,"l":4.4951,"n":395,"o":4.55,"t":"2026-10-05T17:30:00Z","v":83421,"vw":4.526363},{"c":4.54,"h":4.555,"l":4.495,"n":348,"o":4.4975,"t":"2026-10-05T17:45:00Z","v":79274,"vw":4.517208},{"c":4.555,"h":4.575,"l":4.54,"n":114,"o":4.54,"t":"2026-10-05T18:00:00Z","v":9431,"vw":4.563115},{"c":4.57,"h":4.57,"l":4.555,"n":75,"o":4.555,"t":"2026-10-05T18:15:00Z","v":3034,"vw":4.561852},{"c":4.555,"h":4.575,"l":4.555,"n":80,"o":4.575,"t":"2026-10-05T18:30:00Z","v":2538,"vw":4.565},{"c":4.555,"h":4.56,"l":4.555,"n":30,"o":4.56,"t":"2026-10-05T18:45:00Z","v":2460,"vw":4.556436},{"c":4.555,"h":4.58,"l":4.555,"n":125,"o":4.5599,"t":"2026-10-05T19:00:00Z","v":11842,"vw":4.565958},{"c":4.525,"h":4.555,"l":4.525,"n":104,"o":4.555,"t":"2026-10-05T19:15:00Z","v":5754,"vw":4.541352},{"c":4.52,"h":4.53,"l":4.505,"n":207,"o":4.52,"t":"2026-10-05T19:30:00Z","v":14137,"vw":4.514871},{"c":4.59,"h":4.59,"l":4.515,"n":963,"o":4.515,"t":"2026-10-05T19:45:00Z","v":72744,"vw":4.551358},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-10-05T20:00:00Z","v":81466,"vw":4.58},{"c":4.58,"h":4.62,"l":4.58,"n":45,"o":4.59,"t":"2026-10-06T13:30:00Z","v":5950,"vw":4.596154},{"c":4.6,"h":4.6,"l":4.585,"n":13,"o":4.585,"t":"2026-10-06T13:45:00Z","v":545,"vw":4.58875},{"c":4.595,"h":4.62,"l":4.59,"n":38,"o":4.6,"t":"2026-10-06T14:00:00Z","v":2157,"vw":4.604994},{"c":4.59,"h":4.605,"l":4.59,"n":101,"o":4.6,"t":"2026-10-06T14:15:00Z","v":7686,"vw":4.598663},{"c":4.605,"h":4.61,"l":4.6,"n":48,"o":4.6,"t":"2026-10-06T14:30:00Z","v":2746,"vw":4.602907},{"c":4.615,"h":4.615,"l":4.605,"n":52,"o":4.605,"t":"2026-10-06T14:45:00Z","v":2939,"vw":4.608212},{"c":4.62,"h":4.62,"l":4.605,"n":95,"o":4.61,"t":"2026-10-06T15:00:00Z","v":5148,"vw":4.611626},{"c":4.62,"h":4.62,"l":4.605,"n":78,"o":4.62,"t":"2026-10-06T15:15:00Z","v":4962,"vw":4.613527},{"c":4.61,"h":4.615,"l":4.61,"n":14,"o":4.615,"t":"2026-10-06T15:30:00Z","v":556,"vw":4.612227},{"c":4.61,"h":4.62,"l":4.61,"n":48,"o":4.62,"t":"2026-10-06T15:45:00Z","v":2287,"vw":4.613274},{"c":4.61,"h":4.62,"l":4.61,"n":42,"o":4.62,"t":"2026-10-06T16:00:00Z","v":2139,"vw":4.614062},{"c":4.62,"h":4.625,"l":4.605,"n":119,"o":4.61,"t":"2026-10-06T16:15:00Z","v":6411,"vw":4.615858},{"c":4.62,"h":4.62,"l":4.615,"n":48,"o":4.62,"t":"2026-10-06T16:30:00Z","v":1254,"vw":4.616429},{"c":4.61,"h":4.62,"l":4.61,"n":49,"o":4.62,"t":"2026-10-06T16:45:00Z","v":2239,"vw":4.616388},{"c":4.605,"h":4.61,"l":4.605,"n":50,"o":4.61,"t":"2026-10-06T17:00:00Z","v":2568,"vw":4.60824},{"c":4.6,"h":4.6,"l":4.59,"n":81,"o":4.6,"t":"2026-10-06T17:15:00Z","v":4322,"vw":4.596509},{"c":4.595,"h":4.61,"l":4.59,"n":87,"o":4.595,"t":"2026-10-06T17:30:00Z","v":11143,"vw":4.596722},{"c":4.585,"h":4.59,"l":4.58,"n":50,"o":4.59,"t":"2026-10-06T17:45:00Z","v":2120,"vw":4.587755},{"c":4.565,"h":4.585,"l":4.555,"n":121,"o":4.585,"t":"2026-10-06T18:00:00Z","v":10305,"vw":4.564611},{"c":4.555,"h":4.565,"l":4.555,"n":109,"o":4.565,"t":"2026-10-06T18:15:00Z","v":8835,"vw":4.561295},{"c":4.52,"h":4.565,"l":4.52,"n":131,"o":4.56,"t":"2026-10-06T18:30:00Z","v":8656,"vw":4.549683},{"c":4.525,"h":4.535,"l":4.52,"n":161,"o":4.525,"t":"2026-10-06T18:45:00Z","v":9964,"vw":4.527472},{"c":4.54,"h":4.545,"l":4.525,"n":103,"o":4.525,"t":"2026-10-06T19:00:00Z","v":7525,"vw":4.533445},{"c":4.555,"h":4.56,"l":4.54,"n":128,"o":4.54,"t":"2026-10-06T19:15:00Z","v":15576,"vw":4.544515},{"c":4.565,"h":4.57,"l":4.555,"n":191,"o":4.56,"t":"2026-10-06T19:30:00Z","v":18576,"vw":4.563025},{"c":4.63,"h":4.64,"l":4.565,"n":1668,"o":4.565,"t":"2026-10-06T19:45:00Z","v":162891,"vw":4.60125},{"c":4.62,"h":4.62,"l":4.62,"n":10,"o":4.62,"t":"2026-10-06T20:00:00Z","v":48227,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-10-06T20:45:00Z","v":292,"vw":4.63},{"c":4.65,"h":4.69,"l":4.59,"n":251,"o":4.62,"t":"2026-10-07T13:30:00Z","v":41256,"vw":4.632101},{"c":4.63,"h":4.65,"l":4.62,"n":94,"o":4.65,"t":"2026-10-07T13:45:00Z","v":15669,"vw":4.63031},{"c":4.66,"h":4.665,"l":4.64,"n":64,"o":4.64,"t":"2026-10-07T14:00:00Z","v":4134,"vw":4.650567},{"c":4.675,"h":4.69,"l":4.65,"n":163,"o":4.655,"t":"2026-10-07T14:15:00Z","v":25975,"vw":4.673023},{"c":4.655,"h":4.67,"l":4.655,"n":28,"o":4.67,"t":"2026-10-07T14:30:00Z","v":1278,"vw":4.667058},{"c":4.68,"h":4.68,"l":4.63,"n":186,"o":4.655,"t":"2026-10-07T14:45:00Z","v":27887,"vw":4.647001},{"c":4.695,"h":4.695,"l":4.68,"n":35,"o":4.68,"t":"2026-10-07T15:00:00Z","v":1579,"vw":4.688296},{"c":4.715,"h":4.72,"l":4.685,"n":196,"o":4.695,"t":"2026-10-07T15:15:00Z","v":14738,"vw":4.706235},{"c":4.735,"h":4.735,"l":4.72,"n":141,"o":4.72,"t":"2026-10-07T15:30:00Z","v":6791,"vw":4.731385},{"c":4.725,"h":4.74,"l":4.72,"n":113,"o":4.735,"t":"2026-10-07T15:45:00Z","v":9172,"vw":4.731925},{"c":4.725,"h":4.7288,"l":4.7225,"n":30,"o":4.725,"t":"2026-10-07T16:00:00Z","v":2130,"vw":4.725137},{"c":4.725,"h":4.73,"l":4.72,"n":102,"o":4.725,"t":"2026-10-07T16:15:00Z","v":7241,"vw":4.722776},{"c":4.725,"h":4.725,"l":4.7202,"n":52,"o":4.725,"t":"2026-10-07T16:30:00Z","v":5224,"vw":4.721794},{"c":4.72,"h":4.735,"l":4.715,"n":205,"o":4.725,"t":"2026-10-07T16:45:00Z","v":17401,"vw":4.72921},{"c":4.71,"h":4.73,"l":4.705,"n":130,"o":4.72,"t":"2026-10-07T17:00:00Z","v":7001,"vw":4.717525},{"c":4.695,"h":4.71,"l":4.69,"n":178,"o":4.705,"t":"2026-10-07T17:15:00Z","v":11146,"vw":4.697813},{"c":4.695,"h":4.695,"l":4.69,"n":124,"o":4.69,"t":"2026-10-07T17:30:00Z","v":9885,"vw":4.692775},{"c":4.685,"h":4.695,"l":4.685,"n":157,"o":4.695,"t":"2026-10-07T17:45:00Z","v":8288,"vw":4.692958},{"c":4.695,"h":4.695,"l":4.685,"n":85,"o":4.685,"t":"2026-10-07T18:00:00Z","v":6222,"vw":4.688856},{"c":4.71,"h":4.715,"l":4.695,"n":141,"o":4.7,"t":"2026-10-07T18:15:00Z","v":13799,"vw":4.707516},{"c":4.715,"h":4.72,"l":4.71,"n":57,"o":4.71,"t":"2026-10-07T18:30:00Z","v":4009,"vw":4.712516},{"c":4.725,"h":4.73,"l":4.71,"n":122,"o":4.715,"t":"2026-10-07T18:45:00Z","v":12652,"vw":4.720209},{"c":4.73,"h":4.73,"l":4.72,"n":105,"o":4.73,"t":"2026-10-07T19:00:00Z","v":7288,"vw":4.724706},{"c":4.735,"h":4.74,"l":4.7201,"n":140,"o":4.725,"t":"2026-10-07T19:15:00Z","v":9268,"vw":4.730972},{"c":4.74,"h":4.74,"l":4.725,"n":261,"o":4.74,"t":"2026-10-07T19:30:00Z","v":19603,"vw":4.731825},{"c":4.62,"h":4.745,"l":4.62,"n":1517,"o":4.74,"t":"2026-10-07T19:45:00Z","v":171222,"vw":4.67436},{"c":4.62,"h":4.632,"l":4.62,"n":16,"o":4.632,"t":"2026-10-07T20:00:00Z","v":79484,"vw":4.620032},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-08T11:15:00Z","v":350,"vw":4.62},{"c":4.615,"h":4.63,"l":4.545,"n":63,"o":4.62,"t":"2026-10-08T13:30:00Z","v":5577,"vw":4.615942},{"c":4.63,"h":4.64,"l":4.61,"n":68,"o":4.61,"t":"2026-10-08T13:45:00Z","v":15211,"vw":4.621658},{"c":4.63,"h":4.635,"l":4.62,"n":80,"o":4.635,"t":"2026-10-08T14:00:00Z","v":4038,"vw":4.627178},{"c":4.62,"h":4.6361,"l":4.61,"n":63,"o":4.6361,"t":"2026-10-08T14:15:00Z","v":3076,"vw":4.624662},{"c":4.63,"h":4.635,"l":4.61,"n":101,"o":4.61,"t":"2026-10-08T14:30:00Z","v":6988,"vw":4.621629},{"c":4.615,"h":4.62,"l":4.61,"n":69,"o":4.62,"t":"2026-10-08T14:45:00Z","v":7251,"vw":4.6166},{"c":4.635,"h":4.635,"l":4.615,"n":109,"o":4.615,"t":"2026-10-08T15:00:00Z","v":5591,"vw":4.629441},{"c":4.62,"h":4.64,"l":4.62,"n":89,"o":4.635,"t":"2026-10-08T15:15:00Z","v":6925,"vw":4.627876},{"c":4.635,"h":4.635,"l":4.62,"n":68,"o":4.62,"t":"2026-10-08T15:30:00Z","v":3720,"vw":4.629434},{"c":4.685,"h":4.69,"l":4.63,"n":263,"o":4.63,"t":"2026-10-08T15:45:00Z","v":32768,"vw":4.666395},{"c":4.71,"h":4.71,"l":4.685,"n":46,"o":4.685,"t":"2026-10-08T16:00:00Z","v":2816,"vw":4.694208},{"c":4.71,"h":4.74,"l":4.705,"n":135,"o":4.71,"t":"2026-10-08T16:15:00Z","v":8976,"vw":4.719131},{"c":4.73,"h":4.73,"l":4.715,"n":59,"o":4.715,"t":"2026-10-08T16:30:00Z","v":3421,"vw":4.72344},{"c":4.74,"h":4.74,"l":4.72,"n":136,"o":4.725,"t":"2026-10-08T16:45:00Z","v":7739,"vw":4.725873},{"c":4.775,"h":4.775,"l":4.7312,"n":129,"o":4.735,"t":"2026-10-08T17:00:00Z","v":10471,"vw":4.753617},{"c":4.78,"h":4.8,"l":4.77,"n":163,"o":4.775,"t":"2026-10-08T17:15:00Z","v":12505,"vw":4.784175},{"c":4.815,"h":4.815,"l":4.7899,"n":95,"o":4.79,"t":"2026-10-08T17:30:00Z","v":7338,"vw":4.79923},{"c":4.815,"h":4.82,"l":4.805,"n":115,"o":4.82,"t":"2026-10-08T17:45:00Z","v":6681,"vw":4.80957},{"c":4.755,"h":4.815,"l":4.69,"n":1201,"o":4.8135,"t":"2026-10-08T18:00:00Z","v":213134,"vw":4.741505},{"c":4.75,"h":4.755,"l":4.74,"n":69,"o":4.75,"t":"2026-10-08T18:15:00Z","v":4738,"vw":4.748804},{"c":4.745,"h":4.76,"l":4.74,"n":107,"o":4.74,"t":"2026-10-08T18:30:00Z","v":7013,"vw":4.752223},{"c":4.76,"h":4.76,"l":4.745,"n":83,"o":4.745,"t":"2026-10-08T18:45:00Z","v":3481,"vw":4.750517},{"c":4.75,"h":4.755,"l":4.71,"n":312,"o":4.755,"t":"2026-10-08T19:00:00Z","v":48187,"vw":4.721994},{"c":4.73,"h":4.755,"l":4.7201,"n":177,"o":4.745,"t":"2026-10-08T19:15:00Z","v":18432,"vw":4.741},{"c":4.71,"h":4.73,"l":4.695,"n":391,"o":4.725,"t":"2026-10-08T19:30:00Z","v":40565,"vw":4.715919},{"c":4.76,"h":4.78,"l":4.695,"n":1024,"o":4.705,"t":"2026-10-08T19:45:00Z","v":113184,"vw":4.727379},{"c":4.77,"h":4.77,"l":4.77,"n":16,"o":4.77,"t":"2026-10-08T20:00:00Z","v":229863,"vw":4.77},{"c":4.82,"h":4.83,"l":4.7961,"n":30,"o":4.83,"t":"2026-10-09T13:30:00Z","v":4175,"vw":4.81732},{"c":4.75,"h":4.82,"l":4.75,"n":49,"o":4.82,"t":"2026-10-09T13:45:00Z","v":3750,"vw":4.779334},{"c":4.7299,"h":4.75,"l":4.72,"n":44,"o":4.75,"t":"2026-10-09T14:00:00Z","v":1555,"vw":4.729363},{"c":4.72,"h":4.74,"l":4.71,"n":145,"o":4.72,"t":"2026-10-09T14:15:00Z","v":7490,"vw":4.720404},{"c":4.71,"h":4.73,"l":4.71,"n":42,"o":4.72,"t":"2026-10-09T14:30:00Z","v":2995,"vw":4.721891},{"c":4.699,"h":4.725,"l":4.695,"n":178,"o":4.71,"t":"2026-10-09T14:45:00Z","v":12642,"vw":4.711575},{"c":4.705,"h":4.71,"l":4.695,"n":56,"o":4.695,"t":"2026-10-09T15:00:00Z","v":5721,"vw":4.704208},{"c":4.71,"h":4.71,"l":4.71,"n":43,"o":4.71,"t":"2026-10-09T15:15:00Z","v":2525,"vw":4.71},{"c":4.71,"h":4.715,"l":4.7,"n":91,"o":4.7,"t":"2026-10-09T15:30:00Z","v":6674,"vw":4.706183},{"c":4.705,"h":4.71,"l":4.695,"n":120,"o":4.705,"t":"2026-10-09T15:45:00Z","v":5983,"vw":4.701343},{"c":4.705,"h":4.71,"l":4.7,"n":28,"o":4.7041,"t":"2026-10-09T16:00:00Z","v":1691,"vw":4.705278},{"c":4.705,"h":4.705,"l":4.7,"n":31,"o":4.705,"t":"2026-10-09T16:15:00Z","v":1677,"vw":4.703048},{"c":4.705,"h":4.705,"l":4.705,"n":20,"o":4.705,"t":"2026-10-09T16:30:00Z","v":868,"vw":4.705},{"c":4.695,"h":4.71,"l":4.69,"n":102,"o":4.705,"t":"2026-10-09T16:45:00Z","v":3710,"vw":4.701542},{"c":4.69,"h":4.69,"l":4.675,"n":144,"o":4.69,"t":"2026-10-09T17:00:00Z","v":9590,"vw":4.683462},{"c":4.69,"h":4.7,"l":4.69,"n":44,"o":4.7,"t":"2026-10-09T17:15:00Z","v":2941,"vw":4.692281},{"c":4.69,"h":4.69,"l":4.6851,"n":19,"o":4.69,"t":"2026-10-09T17:30:00Z","v":993,"vw":4.688784},{"c":4.655,"h":4.69,"l":4.655,"n":171,"o":4.68,"t":"2026-10-09T17:45:00Z","v":7084,"vw":4.679901},{"c":4.655,"h":4.66,"l":4.65,"n":76,"o":4.655,"t":"2026-10-09T18:00:00Z","v":4709,"vw":4.652175},{"c":4.625,"h":4.655,"l":4.62,"n":154,"o":4.655,"t":"2026-10-09T18:15:00Z","v":8432,"vw":4.638216},{"c":4.655,"h":4.655,"l":4.625,"n":182,"o":4.625,"t":"2026-10-09T18:30:00Z","v":9292,"vw":4.636985},{"c":4.64,"h":4.65,"l":4.6344,"n":27,"o":4.65,"t":"2026-10-09T18:45:00Z","v":1656,"vw":4.638404},{"c":4.655,"h":4.66,"l":4.625,"n":385,"o":4.643,"t":"2026-10-09T19:00:00Z","v":37047,"vw":4.637943},{"c":4.65,"h":4.675,"l":4.645,"n":166,"o":4.66,"t":"2026-10-09T19:15:00Z","v":11162,"vw":4.660857},{"c":4.645,"h":4.655,"l":4.64,"n":130,"o":4.65,"t":"2026-10-09T19:30:00Z","v":6299,"vw":4.648067},{"c":4.62,"h":4.665,"l":4.62,"n":976,"o":4.645,"t":"2026-10-09T19:45:00Z","v":91882,"vw":4.632804},{"c":4.62,"h":4.622,"l":4.62,"n":7,"o":4.62,"t":"2026-10-09T20:00:00Z","v":1428218,"vw":4.62},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-12T13:30:00Z","v":1849,"vw":4.67},{"c":4.645,"h":4.71,"l":4.645,"n":242,"o":4.65,"t":"2026-10-12T13:45:00Z","v":19748,"vw":4.68207},{"c":4.68,"h":4.68,"l":4.65,"n":24,"o":4.65,"t":"2026-10-12T14:00:00Z","v":1870,"vw":4.662188},{"c":4.69,"h":4.7,"l":4.6601,"n":41,"o":4.68,"t":"2026-10-12T14:15:00Z","v":2376,"vw":4.683818},{"c":4.705,"h":4.72,"l":4.7,"n":74,"o":4.7,"t":"2026-10-12T14:30:00Z","v":4713,"vw":4.711588},{"c":4.695,"h":4.702,"l":4.695,"n":25,"o":4.702,"t":"2026-10-12T14:45:00Z","v":1538,"vw":4.700176},{"c":4.71,"h":4.77,"l":4.7,"n":150,"o":4.7,"t":"2026-10-12T15:00:00Z","v":17616,"vw":4.735569},{"c":4.715,"h":4.72,"l":4.71,"n":91,"o":4.71,"t":"2026-10-12T15:15:00Z","v":5391,"vw":4.712073},{"c":4.72,"h":4.72,"l":4.72,"n":25,"o":4.72,"t":"2026-10-12T15:30:00Z","v":1865,"vw":4.72},{"c":4.71,"h":4.73,"l":4.71,"n":77,"o":4.72,"t":"2026-10-12T15:45:00Z","v":10401,"vw":4.717583},{"c":4.72,"h":4.72,"l":4.72,"n":29,"o":4.72,"t":"2026-10-12T16:00:00Z","v":1085,"vw":4.72},{"c":4.71,"h":4.72,"l":4.71,"n":30,"o":4.72,"t":"2026-10-12T16:15:00Z","v":1738,"vw":4.714545},{"c":4.715,"h":4.715,"l":4.71,"n":12,"o":4.71,"t":"2026-10-12T16:30:00Z","v":512,"vw":4.711667},{"c":4.725,"h":4.73,"l":4.71,"n":75,"o":4.71,"t":"2026-10-12T16:45:00Z","v":3986,"vw":4.721294},{"c":4.72,"h":4.74,"l":4.72,"n":46,"o":4.7267,"t":"2026-10-12T17:00:00Z","v":2849,"vw":4.72505},{"c":4.705,"h":4.72,"l":4.7,"n":91,"o":4.72,"t":"2026-10-12T17:15:00Z","v":6699,"vw":4.709185},{"c":4.6925,"h":4.705,"l":4.6925,"n":87,"o":4.705,"t":"2026-10-12T17:30:00Z","v":7786,"vw":4.701389},{"c":4.695,"h":4.705,"l":4.6925,"n":49,"o":4.695,"t":"2026-10-12T17:45:00Z","v":3445,"vw":4.698782},{"c":4.695,"h":4.705,"l":4.695,"n":77,"o":4.695,"t":"2026-10-12T18:00:00Z","v":4991,"vw":4.70023},{"c":4.6925,"h":4.705,"l":4.6925,"n":59,"o":4.7,"t":"2026-10-12T18:15:00Z","v":3509,"vw":4.700236},{"c":4.695,"h":4.695,"l":4.69,"n":68,"o":4.695,"t":"2026-10-12T18:30:00Z","v":4958,"vw":4.691534},{"c":4.7,"h":4.72,"l":4.695,"n":109,"o":4.695,"t":"2026-10-12T18:45:00Z","v":7996,"vw":4.708844},{"c":4.705,"h":4.71,"l":4.7,"n":63,"o":4.705,"t":"2026-10-12T19:00:00Z","v":5577,"vw":4.70312},{"c":4.72,"h":4.72,"l":4.705,"n":77,"o":4.705,"t":"2026-10-12T19:15:00Z","v":3998,"vw":4.71148},{"c":4.71,"h":4.725,"l":4.7,"n":182,"o":4.725,"t":"2026-10-12T19:30:00Z","v":12737,"vw":4.715001},{"c":4.705,"h":4.71,"l":4.7,"n":599,"o":4.705,"t":"2026-10-12T19:45:00Z","v":37589,"vw":4.702303},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-10-12T20:00:00Z","v":30834,"vw":4.69},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-12T23:45:00Z","v":100,"vw":4.86},{"c":4.5784,"h":4.5784,"l":4.5784,"n":1,"o":4.5784,"t":"2026-10-13T09:15:00Z","v":100,"vw":4.5784},{"c":4.76,"h":4.76,"l":4.73,"n":6,"o":4.73,"t":"2026-10-13T13:30:00Z","v":554,"vw":4.735505},{"c":4.7,"h":4.72,"l":4.7,"n":15,"o":4.72,"t":"2026-10-13T13:45:00Z","v":929,"vw":4.711429},{"c":4.75,"h":4.75,"l":4.69,"n":60,"o":4.69,"t":"2026-10-13T14:00:00Z","v":3850,"vw":4.723495},{"c":4.755,"h":4.77,"l":4.755,"n":52,"o":4.77,"t":"2026-10-13T14:15:00Z","v":1875,"vw":4.764689},{"c":4.765,"h":4.7702,"l":4.76,"n":46,"o":4.76,"t":"2026-10-13T14:30:00Z","v":2421,"vw":4.767171},{"c":4.805,"h":4.805,"l":4.7691,"n":68,"o":4.7691,"t":"2026-10-13T14:45:00Z","v":5147,"vw":4.787439},{"c":4.805,"h":4.8099,"l":4.8,"n":31,"o":4.805,"t":"2026-10-13T15:00:00Z","v":2297,"vw":4.806083},{"c":4.845,"h":4.845,"l":4.81,"n":92,"o":4.81,"t":"2026-10-13T15:15:00Z","v":8526,"vw":4.829582},{"c":4.81,"h":4.865,"l":4.81,"n":208,"o":4.84,"t":"2026-10-13T15:30:00Z","v":13178,"vw":4.840073},{"c":4.805,"h":4.8102,"l":4.8,"n":31,"o":4.8,"t":"2026-10-13T15:45:00Z","v":2570,"vw":4.807249},{"c":4.82,"h":4.82,"l":4.8,"n":29,"o":4.8,"t":"2026-10-13T16:00:00Z","v":1773,"vw":4.811044},{"c":4.82,"h":4.82,"l":4.82,"n":19,"o":4.82,"t":"2026-10-13T16:15:00Z","v":922,"vw":4.82},{"c":4.79,"h":4.855,"l":4.785,"n":242,"o":4.815,"t":"2026-10-13T16:30:00Z","v":22112,"vw":4.815686},{"c":4.805,"h":4.805,"l":4.782,"n":62,"o":4.784,"t":"2026-10-13T16:45:00Z","v":5037,"vw":4.790592},{"c":4.815,"h":4.815,"l":4.805,"n":38,"o":4.805,"t":"2026-10-13T17:00:00Z","v":1462,"vw":4.813},{"c":4.795,"h":4.815,"l":4.79,"n":69,"o":4.815,"t":"2026-10-13T17:15:00Z","v":4043,"vw":4.801532},{"c":4.77,"h":4.795,"l":4.765,"n":181,"o":4.795,"t":"2026-10-13T17:30:00Z","v":12532,"vw":4.777593},{"c":4.765,"h":4.779,"l":4.765,"n":54,"o":4.779,"t":"2026-10-13T17:45:00Z","v":4341,"vw":4.768282},{"c":4.78,"h":4.79,"l":4.77,"n":83,"o":4.77,"t":"2026-10-13T18:00:00Z","v":7291,"vw":4.776455},{"c":4.77,"h":4.77,"l":4.76,"n":102,"o":4.77,"t":"2026-10-13T18:15:00Z","v":4646,"vw":4.763333},{"c":4.75,"h":4.76,"l":4.75,"n":28,"o":4.76,"t":"2026-10-13T18:30:00Z","v":1188,"vw":4.758333},{"c":4.755,"h":4.755,"l":4.755,"n":2,"o":4.755,"t":"2026-10-13T18:45:00Z","v":102,"vw":4.755},{"c":4.765,"h":4.765,"l":4.76,"n":73,"o":4.76,"t":"2026-10-13T19:00:00Z","v":3131,"vw":4.761843},{"c":4.74,"h":4.77,"l":4.74,"n":153,"o":4.765,"t":"2026-10-13T19:15:00Z","v":8351,"vw":4.754767},{"c":4.745,"h":4.755,"l":4.74,"n":200,"o":4.745,"t":"2026-10-13T19:30:00Z","v":12662,"vw":4.747073},{"c":4.77,"h":4.77,"l":4.73,"n":763,"o":4.745,"t":"2026-10-13T19:45:00Z","v":50273,"vw":4.747506},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-13T20:00:00Z","v":34096,"vw":4.75},{"c":4.71,"h":4.74,"l":4.69,"n":33,"o":4.72,"t":"2026-10-14T13:30:00Z","v":4098,"vw":4.714108},{"c":4.66,"h":4.7,"l":4.64,"n":61,"o":4.7,"t":"2026-10-14T13:45:00Z","v":2638,"vw":4.666429},{"c":4.665,"h":4.69,"l":4.65,"n":135,"o":4.65,"t":"2026-10-14T14:00:00Z","v":19193,"vw":4.666681},{"c":4.66,"h":4.665,"l":4.655,"n":96,"o":4.665,"t":"2026-10-14T14:15:00Z","v":5754,"vw":4.65943},{"c":4.67,"h":4.67,"l":4.66,"n":93,"o":4.67,"t":"2026-10-14T14:30:00Z","v":3884,"vw":4.666767},{"c":4.67,"h":4.67,"l":4.66,"n":43,"o":4.67,"t":"2026-10-14T14:45:00Z","v":2369,"vw":4.665467},{"c":4.675,"h":4.675,"l":4.67,"n":47,"o":4.67,"t":"2026-10-14T15:00:00Z","v":2095,"vw":4.671111},{"c":4.68,"h":4.69,"l":4.67,"n":68,"o":4.67,"t":"2026-10-14T15:15:00Z","v":3572,"vw":4.676988},{"c":4.66,"h":4.67,"l":4.66,"n":27,"o":4.67,"t":"2026-10-14T15:30:00Z","v":667,"vw":4.6625},{"c":4.68,"h":4.68,"l":4.67,"n":84,"o":4.67,"t":"2026-10-14T15:45:00Z","v":3595,"vw":4.672686},{"c":4.67,"h":4.69,"l":4.66,"n":249,"o":4.67,"t":"2026-10-14T16:00:00Z","v":23077,"vw":4.669564},{"c":4.68,"h":4.68,"l":4.67,"n":34,"o":4.68,"t":"2026-10-14T16:15:00Z","v":2458,"vw":4.67725},{"c":4.68,"h":4.68,"l":4.675,"n":15,"o":4.675,"t":"2026-10-14T16:30:00Z","v":955,"vw":4.679255},{"c":4.67,"h":4.68,"l":4.67,"n":39,"o":4.68,"t":"2026-10-14T16:45:00Z","v":2052,"vw":4.672348},{"c":4.67,"h":4.68,"l":4.65,"n":122,"o":4.675,"t":"2026-10-14T17:00:00Z","v":8289,"vw":4.665792},{"c":4.685,"h":4.685,"l":4.67,"n":83,"o":4.67,"t":"2026-10-14T17:15:00Z","v":3828,"vw":4.678005},{"c":4.695,"h":4.695,"l":4.68,"n":54,"o":4.685,"t":"2026-10-14T17:30:00Z","v":3128,"vw":4.69059},{"c":4.715,"h":4.715,"l":4.7,"n":94,"o":4.7,"t":"2026-10-14T17:45:00Z","v":4206,"vw":4.706703},{"c":4.73,"h":4.73,"l":4.715,"n":56,"o":4.72,"t":"2026-10-14T18:00:00Z","v":2916,"vw":4.720198},{"c":4.715,"h":4.73,"l":4.71,"n":172,"o":4.73,"t":"2026-10-14T18:15:00Z","v":11092,"vw":4.71899},{"c":4.74,"h":4.74,"l":4.715,"n":42,"o":4.715,"t":"2026-10-14T18:30:00Z","v":1720,"vw":4.725797},{"c":4.72,"h":4.73,"l":4.71,"n":119,"o":4.72,"t":"2026-10-14T18:45:00Z","v":5909,"vw":4.719214},{"c":4.7,"h":4.725,"l":4.7,"n":201,"o":4.72,"t":"2026-10-14T19:00:00Z","v":9588,"vw":4.710283},{"c":4.7,"h":4.71,"l":4.69,"n":137,"o":4.695,"t":"2026-10-14T19:15:00Z","v":7529,"vw":4.692967},{"c":4.7,"h":4.705,"l":4.69,"n":169,"o":4.69,"t":"2026-10-14T19:30:00Z","v":10575,"vw":4.697881},{"c":4.69,"h":4.73,"l":4.69,"n":658,"o":4.695,"t":"2026-10-14T19:45:00Z","v":45466,"vw":4.71023},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-14T20:00:00Z","v":36676,"vw":4.7},{"c":4.765,"h":4.79,"l":4.695,"n":67,"o":4.76,"t":"2026-10-15T13:30:00Z","v":5831,"vw":4.763302},{"c":4.74,"h":4.76,"l":4.735,"n":73,"o":4.76,"t":"2026-10-15T13:45:00Z","v":2880,"vw":4.74524},{"c":4.77,"h":4.77,"l":4.74,"n":175,"o":4.755,"t":"2026-10-15T14:00:00Z","v":6410,"vw":4.749996},{"c":4.7483,"h":4.77,"l":4.7483,"n":30,"o":4.77,"t":"2026-10-15T14:15:00Z","v":1290,"vw":4.76433},{"c":4.75,"h":4.77,"l":4.75,"n":61,"o":4.77,"t":"2026-10-15T14:30:00Z","v":2398,"vw":4.75935},{"c":4.71,"h":4.74,"l":4.7,"n":253,"o":4.73,"t":"2026-10-15T14:45:00Z","v":35631,"vw":4.716094},{"c":4.68,"h":4.7,"l":4.68,"n":85,"o":4.695,"t":"2026-10-15T15:00:00Z","v":10528,"vw":4.686672},{"c":4.63,"h":4.66,"l":4.63,"n":55,"o":4.66,"t":"2026-10-15T15:15:00Z","v":1934,"vw":4.644082},{"c":4.625,"h":4.645,"l":4.62,"n":128,"o":4.64,"t":"2026-10-15T15:30:00Z","v":7786,"vw":4.629793},{"c":4.62,"h":4.62,"l":4.6,"n":83,"o":4.615,"t":"2026-10-15T15:45:00Z","v":5206,"vw":4.610383},{"c":4.59,"h":4.6,"l":4.57,"n":80,"o":4.6,"t":"2026-10-15T16:00:00Z","v":4974,"vw":4.584425},{"c":4.61,"h":4.61,"l":4.6,"n":52,"o":4.6,"t":"2026-10-15T16:15:00Z","v":2816,"vw":4.60174},{"c":4.62,"h":4.62,"l":4.61,"n":52,"o":4.61,"t":"2026-10-15T16:30:00Z","v":1950,"vw":4.614136},{"c":4.615,"h":4.62,"l":4.6,"n":96,"o":4.6,"t":"2026-10-15T16:45:00Z","v":4308,"vw":4.611042},{"c":4.5801,"h":4.615,"l":4.57,"n":206,"o":4.615,"t":"2026-10-15T17:00:00Z","v":9217,"vw":4.586686},{"c":4.59,"h":4.59,"l":4.58,"n":26,"o":4.59,"t":"2026-10-15T17:15:00Z","v":1146,"vw":4.586624},{"c":4.54,"h":4.59,"l":4.54,"n":159,"o":4.59,"t":"2026-10-15T17:30:00Z","v":8893,"vw":4.558481},{"c":4.54,"h":4.54,"l":4.53,"n":57,"o":4.54,"t":"2026-10-15T17:45:00Z","v":3339,"vw":4.538716},{"c":4.56,"h":4.56,"l":4.54,"n":114,"o":4.55,"t":"2026-10-15T18:00:00Z","v":5886,"vw":4.549025},{"c":4.5961,"h":4.625,"l":4.56,"n":292,"o":4.56,"t":"2026-10-15T18:15:00Z","v":47779,"vw":4.59114},{"c":4.59,"h":4.6,"l":4.58,"n":49,"o":4.6,"t":"2026-10-15T18:30:00Z","v":2331,"vw":4.588131},{"c":4.59,"h":4.6,"l":4.59,"n":53,"o":4.59,"t":"2026-10-15T18:45:00Z","v":1803,"vw":4.592601},{"c":4.605,"h":4.61,"l":4.585,"n":102,"o":4.59,"t":"2026-10-15T19:00:00Z","v":7100,"vw":4.593368},{"c":4.635,"h":4.64,"l":4.61,"n":93,"o":4.61,"t":"2026-10-15T19:15:00Z","v":3237,"vw":4.633813},{"c":4.625,"h":4.64,"l":4.62,"n":243,"o":4.63,"t":"2026-10-15T19:30:00Z","v":13167,"vw":4.627858},{"c":4.615,"h":4.625,"l":4.57,"n":972,"o":4.625,"t":"2026-10-15T19:45:00Z","v":66002,"vw":4.594252},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-15T20:00:00Z","v":54426,"vw":4.6},{"c":4.72,"h":4.72,"l":4.61,"n":61,"o":4.63,"t":"2026-10-16T13:30:00Z","v":12001,"vw":4.657404},{"c":4.705,"h":4.705,"l":4.705,"n":8,"o":4.705,"t":"2026-10-16T13:45:00Z","v":331,"vw":4.705},{"c":4.679,"h":4.71,"l":4.67,"n":151,"o":4.71,"t":"2026-10-16T14:00:00Z","v":4267,"vw":4.681838},{"c":4.68,"h":4.69,"l":4.675,"n":69,"o":4.69,"t":"2026-10-16T14:15:00Z","v":5112,"vw":4.685238},{"c":4.68,"h":4.69,"l":4.67,"n":59,"o":4.69,"t":"2026-10-16T14:30:00Z","v":2432,"vw":4.680304},{"c":4.68,"h":4.69,"l":4.675,"n":39,"o":4.68,"t":"2026-10-16T14:45:00Z","v":2864,"vw":4.684704},{"c":4.71,"h":4.715,"l":4.68,"n":37,"o":4.68,"t":"2026-10-16T15:00:00Z","v":1880,"vw":4.696154},{"c":4.705,"h":4.715,"l":4.705,"n":28,"o":4.715,"t":"2026-10-16T15:15:00Z","v":1056,"vw":4.709853},{"c":4.705,"h":4.705,"l":4.69,"n":64,"o":4.7,"t":"2026-10-16T15:30:00Z","v":3416,"vw":4.698499},{"c":4.7,"h":4.705,"l":4.7,"n":16,"o":4.705,"t":"2026-10-16T15:45:00Z","v":860,"vw":4.700833},{"c":4.65,"h":4.69,"l":4.65,"n":75,"o":4.69,"t":"2026-10-16T16:00:00Z","v":9151,"vw":4.674543},{"c":4.64,"h":4.65,"l":4.64,"n":15,"o":4.65,"t":"2026-10-16T16:15:00Z","v":990,"vw":4.647195},{"c":4.63,"h":4.64,"l":4.63,"n":47,"o":4.64,"t":"2026-10-16T16:30:00Z","v":2497,"vw":4.637135},{"c":4.6,"h":4.635,"l":4.6,"n":49,"o":4.635,"t":"2026-10-16T16:45:00Z","v":3839,"vw":4.621673},{"c":4.625,"h":4.625,"l":4.6,"n":113,"o":4.61,"t":"2026-10-16T17:00:00Z","v":7545,"vw":4.610397},{"c":4.635,"h":4.635,"l":4.62,"n":64,"o":4.63,"t":"2026-10-16T17:15:00Z","v":4679,"vw":4.626919},{"c":4.625,"h":4.635,"l":4.625,"n":58,"o":4.635,"t":"2026-10-16T17:30:00Z","v":6692,"vw":4.630131},{"c":4.635,"h":4.635,"l":4.62,"n":96,"o":4.63,"t":"2026-10-16T17:45:00Z","v":6283,"vw":4.62618},{"c":4.635,"h":4.64,"l":4.62,"n":36,"o":4.62,"t":"2026-10-16T18:00:00Z","v":1289,"vw":4.632143},{"c":4.635,"h":4.64,"l":4.625,"n":89,"o":4.635,"t":"2026-10-16T18:15:00Z","v":4883,"vw":4.631809},{"c":4.645,"h":4.645,"l":4.6315,"n":46,"o":4.6315,"t":"2026-10-16T18:30:00Z","v":2383,"vw":4.641853},{"c":4.675,"h":4.675,"l":4.64,"n":137,"o":4.645,"t":"2026-10-16T18:45:00Z","v":27986,"vw":4.649993},{"c":4.68,"h":4.69,"l":4.67,"n":90,"o":4.69,"t":"2026-10-16T19:00:00Z","v":6248,"vw":4.680734},{"c":4.635,"h":4.675,"l":4.6301,"n":157,"o":4.675,"t":"2026-10-16T19:15:00Z","v":17552,"vw":4.652648},{"c":4.605,"h":4.645,"l":4.605,"n":180,"o":4.635,"t":"2026-10-16T19:30:00Z","v":15909,"vw":4.627936},{"c":4.65,"h":4.67,"l":4.605,"n":1146,"o":4.605,"t":"2026-10-16T19:45:00Z","v":89655,"vw":4.646628},{"c":4.65,"h":4.66,"l":4.64,"n":5,"o":4.66,"t":"2026-10-16T20:00:00Z","v":61769,"vw":4.659897},{"c":4.58,"h":4.67,"l":4.55,"n":48,"o":4.665,"t":"2026-10-19T13:30:00Z","v":2679,"vw":4.616628},{"c":4.59,"h":4.6,"l":4.586,"n":9,"o":4.586,"t":"2026-10-19T13:45:00Z","v":1008,"vw":4.591094},{"c":4.6,"h":4.6,"l":4.58,"n":56,"o":4.6,"t":"2026-10-19T14:00:00Z","v":2723,"vw":4.590476},{"c":4.5848,"h":4.61,"l":4.5848,"n":73,"o":4.595,"t":"2026-10-19T14:15:00Z","v":4451,"vw":4.595753},{"c":4.575,"h":4.595,"l":4.575,"n":77,"o":4.59,"t":"2026-10-19T14:30:00Z","v":4518,"vw":4.58338},{"c":4.57,"h":4.575,"l":4.56,"n":13,"o":4.575,"t":"2026-10-19T14:45:00Z","v":932,"vw":4.569377},{"c":4.58,"h":4.58,"l":4.57,"n":52,"o":4.577,"t":"2026-10-19T15:00:00Z","v":4030,"vw":4.578935},{"c":4.615,"h":4.615,"l":4.59,"n":56,"o":4.59,"t":"2026-10-19T15:15:00Z","v":3543,"vw":4.601497},{"c":4.61,"h":4.62,"l":4.61,"n":7,"o":4.62,"t":"2026-10-19T15:30:00Z","v":310,"vw":4.616667},{"c":4.61,"h":4.615,"l":4.6,"n":57,"o":4.615,"t":"2026-10-19T15:45:00Z","v":2941,"vw":4.610556},{"c":4.595,"h":4.6,"l":4.59,"n":36,"o":4.6,"t":"2026-10-19T16:00:00Z","v":1816,"vw":4.594167},{"c":4.595,"h":4.595,"l":4.59,"n":34,"o":4.595,"t":"2026-10-19T16:15:00Z","v":2392,"vw":4.594444},{"c":4.615,"h":4.615,"l":4.59,"n":44,"o":4.59,"t":"2026-10-19T16:30:00Z","v":2008,"vw":4.602333},{"c":4.61,"h":4.61,"l":4.605,"n":22,"o":4.61,"t":"2026-10-19T16:45:00Z","v":1252,"vw":4.609286},{"c":4.615,"h":4.615,"l":4.605,"n":21,"o":4.61,"t":"2026-10-19T17:00:00Z","v":1030,"vw":4.611913},{"c":4.61,"h":4.615,"l":4.605,"n":38,"o":4.615,"t":"2026-10-19T17:15:00Z","v":2146,"vw":4.61},{"c":4.61,"h":4.615,"l":4.605,"n":101,"o":4.605,"t":"2026-10-19T17:30:00Z","v":7026,"vw":4.60924},{"c":4.61,"h":4.615,"l":4.6,"n":97,"o":4.61,"t":"2026-10-19T17:45:00Z","v":5591,"vw":4.610604},{"c":4.6189,"h":4.6189,"l":4.605,"n":56,"o":4.61,"t":"2026-10-19T18:00:00Z","v":4451,"vw":4.609164},{"c":4.62,"h":4.62,"l":4.62,"n":13,"o":4.62,"t":"2026-10-19T18:15:00Z","v":905,"vw":4.62},{"c":4.61,"h":4.625,"l":4.61,"n":68,"o":4.62,"t":"2026-10-19T18:30:00Z","v":3217,"vw":4.618586},{"c":4.635,"h":4.635,"l":4.62,"n":70,"o":4.62,"t":"2026-10-19T18:45:00Z","v":4223,"vw":4.626507},{"c":4.635,"h":4.635,"l":4.63,"n":23,"o":4.63,"t":"2026-10-19T19:00:00Z","v":1231,"vw":4.633904},{"c":4.63,"h":4.635,"l":4.62,"n":171,"o":4.63,"t":"2026-10-19T19:15:00Z","v":27328,"vw":4.625254},{"c":4.63,"h":4.63,"l":4.625,"n":128,"o":4.625,"t":"2026-10-19T19:30:00Z","v":4801,"vw":4.627187},{"c":4.635,"h":4.64,"l":4.62,"n":650,"o":4.625,"t":"2026-10-19T19:45:00Z","v":20825,"vw":4.630826},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-19T20:00:00Z","v":31236,"vw":4.62},{"c":4.71,"h":4.73,"l":4.63,"n":44,"o":4.63,"t":"2026-10-20T13:30:00Z","v":3612,"vw":4.683484},{"c":4.71,"h":4.725,"l":4.7,"n":36,"o":4.72,"t":"2026-10-20T13:45:00Z","v":1927,"vw":4.715201},{"c":4.66,"h":4.7,"l":4.66,"n":29,"o":4.7,"t":"2026-10-20T14:00:00Z","v":1286,"vw":4.675581},{"c":4.68,"h":4.68,"l":4.66,"n":77,"o":4.66,"t":"2026-10-20T14:15:00Z","v":4357,"vw":4.673449},{"c":4.69,"h":4.695,"l":4.68,"n":125,"o":4.69,"t":"2026-10-20T14:30:00Z","v":5123,"vw":4.688188},{"c":4.6995,"h":4.705,"l":4.69,"n":129,"o":4.7,"t":"2026-10-20T14:45:00Z","v":8421,"vw":4.69568},{"c":4.695,"h":4.695,"l":4.69,"n":25,"o":4.69,"t":"2026-10-20T15:00:00Z","v":883,"vw":4.693571},{"c":4.705,"h":4.705,"l":4.695,"n":45,"o":4.695,"t":"2026-10-20T15:15:00Z","v":1849,"vw":4.702647},{"c":4.71,"h":4.715,"l":4.7,"n":130,"o":4.715,"t":"2026-10-20T15:30:00Z","v":11506,"vw":4.702916},{"c":4.71,"h":4.715,"l":4.71,"n":13,"o":4.715,"t":"2026-10-20T15:45:00Z","v":399,"vw":4.711667},{"c":4.7,"h":4.71,"l":4.7,"n":40,"o":4.71,"t":"2026-10-20T16:00:00Z","v":1145,"vw":4.705662},{"c":4.695,"h":4.695,"l":4.69,"n":29,"o":4.69,"t":"2026-10-20T16:15:00Z","v":2925,"vw":4.694584},{"c":4.7,"h":4.7,"l":4.7,"n":14,"o":4.7,"t":"2026-10-20T16:30:00Z","v":514,"vw":4.7},{"c":4.705,"h":4.705,"l":4.7,"n":29,"o":4.7,"t":"2026-10-20T16:45:00Z","v":1624,"vw":4.702679},{"c":4.705,"h":4.705,"l":4.705,"n":4,"o":4.705,"t":"2026-10-20T17:00:00Z","v":152,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":6,"o":4.705,"t":"2026-10-20T17:15:00Z","v":186,"vw":4.705},{"c":4.705,"h":4.705,"l":4.7,"n":10,"o":4.7,"t":"2026-10-20T17:30:00Z","v":282,"vw":4.7025},{"c":4.715,"h":4.715,"l":4.71,"n":46,"o":4.71,"t":"2026-10-20T17:45:00Z","v":2518,"vw":4.711193},{"c":4.71,"h":4.71,"l":4.71,"n":5,"o":4.71,"t":"2026-10-20T18:00:00Z","v":209,"vw":4.71},{"c":4.71,"h":4.715,"l":4.71,"n":61,"o":4.71,"t":"2026-10-20T18:15:00Z","v":1954,"vw":4.710588},{"c":4.705,"h":4.705,"l":4.705,"n":5,"o":4.705,"t":"2026-10-20T18:30:00Z","v":144,"vw":4.705},{"c":4.705,"h":4.705,"l":4.7,"n":21,"o":4.705,"t":"2026-10-20T18:45:00Z","v":760,"vw":4.704167},{"c":4.705,"h":4.705,"l":4.7,"n":31,"o":4.705,"t":"2026-10-20T19:00:00Z","v":1439,"vw":4.703333},{"c":4.71,"h":4.715,"l":4.695,"n":202,"o":4.7,"t":"2026-10-20T19:15:00Z","v":15853,"vw":4.704908},{"c":4.74,"h":4.741,"l":4.72,"n":256,"o":4.72,"t":"2026-10-20T19:30:00Z","v":21211,"vw":4.732949},{"c":4.76,"h":4.76,"l":4.73,"n":533,"o":4.74,"t":"2026-10-20T19:45:00Z","v":41627,"vw":4.740686},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T20:00:00Z","v":59819,"vw":4.75},{"c":4.71,"h":4.77,"l":4.69,"n":93,"o":4.77,"t":"2026-10-21T13:30:00Z","v":8484,"vw":4.739696},{"c":4.71,"h":4.71,"l":4.71,"n":7,"o":4.71,"t":"2026-10-21T13:45:00Z","v":339,"vw":4.71},{"c":4.685,"h":4.7,"l":4.675,"n":142,"o":4.7,"t":"2026-10-21T14:00:00Z","v":5202,"vw":4.683896},{"c":4.69,"h":4.715,"l":4.69,"n":186,"o":4.69,"t":"2026-10-21T14:15:00Z","v":5523,"vw":4.701833},{"c":4.715,"h":4.715,"l":4.7,"n":25,"o":4.7,"t":"2026-10-21T14:30:00Z","v":1382,"vw":4.705556},{"c":4.7162,"h":4.725,"l":4.705,"n":129,"o":4.72,"t":"2026-10-21T14:45:00Z","v":13770,"vw":4.715938},{"c":4.72,"h":4.72,"l":4.715,"n":16,"o":4.715,"t":"2026-10-21T15:00:00Z","v":805,"vw":4.716},{"c":4.735,"h":4.735,"l":4.72,"n":81,"o":4.72,"t":"2026-10-21T15:15:00Z","v":4134,"vw":4.726498},{"c":4.755,"h":4.755,"l":4.735,"n":64,"o":4.735,"t":"2026-10-21T15:30:00Z","v":2963,"vw":4.74709},{"c":4.75,"h":4.755,"l":4.75,"n":36,"o":4.75,"t":"2026-10-21T15:45:00Z","v":2000,"vw":4.751},{"c":4.74,"h":4.75,"l":4.74,"n":18,"o":4.75,"t":"2026-10-21T16:00:00Z","v":735,"vw":4.743333},{"c":4.745,"h":4.745,"l":4.74,"n":18,"o":4.74,"t":"2026-10-21T16:15:00Z","v":591,"vw":4.743333},{"c":4.75,"h":4.765,"l":4.745,"n":163,"o":4.75,"t":"2026-10-21T16:30:00Z","v":11839,"vw":4.754474},{"c":4.75,"h":4.755,"l":4.75,"n":21,"o":4.75,"t":"2026-10-21T16:45:00Z","v":1291,"vw":4.750637},{"c":4.755,"h":4.755,"l":4.74,"n":93,"o":4.75,"t":"2026-10-21T17:00:00Z","v":6536,"vw":4.74598},{"c":4.74,"h":4.755,"l":4.74,"n":115,"o":4.755,"t":"2026-10-21T17:15:00Z","v":7649,"vw":4.743075},{"c":4.7488,"h":4.75,"l":4.74,"n":53,"o":4.75,"t":"2026-10-21T17:30:00Z","v":2413,"vw":4.744857},{"c":4.745,"h":4.745,"l":4.735,"n":105,"o":4.745,"t":"2026-10-21T17:45:00Z","v":6702,"vw":4.740925},{"c":4.74,"h":4.745,"l":4.735,"n":95,"o":4.7401,"t":"2026-10-21T18:00:00Z","v":7484,"vw":4.740081},{"c":4.755,"h":4.755,"l":4.745,"n":65,"o":4.745,"t":"2026-10-21T18:15:00Z","v":3447,"vw":4.75173},{"c":4.755,"h":4.76,"l":4.755,"n":22,"o":4.76,"t":"2026-10-21T18:30:00Z","v":804,"vw":4.755977},{"c":4.745,"h":4.755,"l":4.7415,"n":147,"o":4.755,"t":"2026-10-21T18:45:00Z","v":12613,"vw":4.749182},{"c":4.735,"h":4.7488,"l":4.735,"n":120,"o":4.745,"t":"2026-10-21T19:00:00Z","v":4264,"vw":4.743189},{"c":4.735,"h":4.75,"l":4.735,"n":152,"o":4.7357,"t":"2026-10-21T19:15:00Z","v":8633,"vw":4.740003},{"c":4.735,"h":4.74,"l":4.725,"n":223,"o":4.735,"t":"2026-10-21T19:30:00Z","v":16683,"vw":4.73239},{"c":4.74,"h":4.76,"l":4.71,"n":744,"o":4.73,"t":"2026-10-21T19:45:00Z","v":42911,"vw":4.732109},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-21T20:00:00Z","v":53043,"vw":4.73},{"c":4.77,"h":4.77,"l":4.77,"n":19,"o":4.77,"t":"2026-10-22T13:30:00Z","v":1580,"vw":4.77},{"c":4.74,"h":4.78,"l":4.74,"n":49,"o":4.78,"t":"2026-10-22T13:45:00Z","v":9706,"vw":4.7471},{"c":4.77,"h":4.7782,"l":4.75,"n":62,"o":4.75,"t":"2026-10-22T14:00:00Z","v":3255,"vw":4.762063},{"c":4.76,"h":4.77,"l":4.76,"n":31,"o":4.77,"t":"2026-10-22T14:15:00Z","v":1873,"vw":4.768092},{"c":4.73,"h":4.76,"l":4.73,"n":56,"o":4.76,"t":"2026-10-22T14:30:00Z","v":3215,"vw":4.743972},{"c":4.74,"h":4.7499,"l":4.74,"n":11,"o":4.74,"t":"2026-10-22T14:45:00Z","v":1102,"vw":4.74153},{"c":4.76,"h":4.76,"l":4.75,"n":71,"o":4.75,"t":"2026-10-22T15:00:00Z","v":4358,"vw":4.756127},{"c":4.72,"h":4.765,"l":4.72,"n":125,"o":4.765,"t":"2026-10-22T15:15:00Z","v":9375,"vw":4.74309},{"c":4.72,"h":4.725,"l":4.72,"n":8,"o":4.725,"t":"2026-10-22T15:30:00Z","v":310,"vw":4.7225},{"c":4.725,"h":4.725,"l":4.72,"n":38,"o":4.725,"t":"2026-10-22T15:45:00Z","v":1569,"vw":4.722},{"c":4.725,"h":4.725,"l":4.725,"n":8,"o":4.725,"t":"2026-10-22T16:00:00Z","v":723,"vw":4.725},{"c":4.735,"h":4.735,"l":4.72,"n":109,"o":4.7209,"t":"2026-10-22T16:15:00Z","v":6640,"vw":4.722649},{"c":4.73,"h":4.74,"l":4.73,"n":10,"o":4.73,"t":"2026-10-22T16:30:00Z","v":728,"vw":4.731667},{"c":4.74,"h":4.74,"l":4.735,"n":95,"o":4.74,"t":"2026-10-22T16:45:00Z","v":4656,"vw":4.738965},{"c":4.73,"h":4.735,"l":4.73,"n":25,"o":4.735,"t":"2026-10-22T17:00:00Z","v":1449,"vw":4.730947},{"c":4.71,"h":4.72,"l":4.7,"n":26,"o":4.72,"t":"2026-10-22T17:15:00Z","v":1141,"vw":4.71125},{"c":4.7054,"h":4.71,"l":4.705,"n":68,"o":4.705,"t":"2026-10-22T17:30:00Z","v":3795,"vw":4.708558},{"c":4.71,"h":4.715,"l":4.71,"n":35,"o":4.71,"t":"2026-10-22T17:45:00Z","v":1892,"vw":4.711123},{"c":4.715,"h":4.715,"l":4.715,"n":14,"o":4.715,"t":"2026-10-22T18:00:00Z","v":759,"vw":4.715},{"c":4.715,"h":4.715,"l":4.71,"n":36,"o":4.715,"t":"2026-10-22T18:15:00Z","v":2979,"vw":4.711994},{"c":4.71,"h":4.715,"l":4.71,"n":38,"o":4.71,"t":"2026-10-22T18:30:00Z","v":1634,"vw":4.713},{"c":4.715,"h":4.72,"l":4.71,"n":40,"o":4.7166,"t":"2026-10-22T18:45:00Z","v":1142,"vw":4.715323},{"c":4.705,"h":4.72,"l":4.705,"n":72,"o":4.715,"t":"2026-10-22T19:00:00Z","v":4059,"vw":4.71288},{"c":4.7,"h":4.715,"l":4.7,"n":127,"o":4.705,"t":"2026-10-22T19:15:00Z","v":7337,"vw":4.707077},{"c":4.7,"h":4.71,"l":4.7,"n":91,"o":4.7,"t":"2026-10-22T19:30:00Z","v":6154,"vw":4.706854},{"c":4.71,"h":4.725,"l":4.695,"n":528,"o":4.7,"t":"2026-10-22T19:45:00Z","v":28161,"vw":4.713115},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-22T20:00:00Z","v":38287,"vw":4.72}],"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":10.22986533695442,"iv":2.614548039494382,"gamma":0.09144904676577678,"theta":-0.01915254143472449,"vega":0.004227199594150297,"rho":0.0006352975602923006,"breakevenPct":124.67935035920384},{"delta":0.3,"premium":0.4787347787217667,"strike":9.448173446612007,"iv":2.6800256553716792,"gamma":0.09814275801826271,"theta":-0.021464996918552335,"vega":0.004624363716088615,"rho":0.0007402902762966875,"breakevenPct":110.31585223164771},{"delta":0.35,"premium":0.475,"strike":7.404002500727246,"iv":2.088336972560329,"gamma":0.1406337242466118,"theta":-0.01757920840359031,"vega":0.004892964106188179,"rho":0.0009286534613044434,"breakevenPct":66.92801908320436},{"delta":0.4,"premium":0.4789827744100576,"strike":5.920344511798848,"iv":1.6123814364317612,"gamma":0.1811351759950491,"theta":-0.014404581044620172,"vega":0.005123678641348729,"rho":0.0011111025554119513,"breakevenPct":35.578967928154775},{"delta":0.45,"premium":0.501408322943168,"strike":5.471833541136641,"iv":1.4088329781316828,"gamma":0.215182361182647,"theta":-0.012794161432232175,"vega":0.005209605229385411,"rho":0.0012797682014929082,"breakevenPct":26.551734408470544},{"delta":0.5,"premium":0.5238338714762782,"strike":5.023322570474435,"iv":1.2052845198316045,"gamma":0.24922954637024486,"theta":-0.011183741819844177,"vega":0.005295531817422093,"rho":0.001448433847573865,"breakevenPct":17.524500888786314},{"delta":0.55,"premium":0.6219325153374233,"strike":4.806134969325154,"iv":1.1974334969325153,"gamma":0.240880245398773,"theta":-0.010712269938650307,"vega":0.005106134969325153,"rho":0.001558770601160252,"breakevenPct":15.001429759800365},{"delta":0.6,"premium":0.7241820040899796,"strike":4.601635991820041,"iv":1.2003169325153376,"gamma":0.23020539877300614,"theta":-0.010303271983640082,"vega":0.004901635991820041,"rho":0.0016659078796309023,"breakevenPct":12.835127031991973},{"delta":0.65,"premium":0.8264314928425358,"strike":4.397137014314929,"iv":1.2032003680981596,"gamma":0.21953055214723927,"theta":-0.009894274028629857,"vega":0.004697137014314928,"rho":0.0017730451581015531,"breakevenPct":10.668824304183577},{"delta":0.7,"premium":0.928680981595092,"strike":4.192638036809816,"iv":1.2060838036809818,"gamma":0.20885570552147242,"theta":-0.009485276073619632,"vega":0.004492638036809816,"rho":0.0018801824365722037,"breakevenPct":8.502521576375186},{"delta":0.75,"premium":1.057071531616466,"strike":3.970166017100962,"iv":1.2445875401763025,"gamma":0.19509441026390886,"theta":-0.009229367994445226,"vega":0.004266569210716165,"rho":0.0019666771181359364,"breakevenPct":6.509270099945518},{"delta":0.8,"premium":1.610028973279669,"strike":3.455787001600308,"iv":1.861614094940136,"gamma":0.13120493205544104,"theta":-0.011459850657293928,"vega":0.003690176292029352,"rho":0.0017179075533838603,"breakevenPct":7.326609637287651},{"delta":0.85,"premium":2.1668794436803807,"strike":2.923566350079565,"iv":2.473785939540234,"gamma":0.07153725039600395,"theta":-0.013282514486399574,"vega":0.0030892746545985272,"rho":0.0014657995849995248,"breakevenPct":7.84842783389715},{"delta":0.9,"premium":2.754013766389558,"strike":2.2525556955547907,"iv":3.0481930165231916,"gamma":0.044710904310421254,"theta":-0.011932757518636403,"vega":0.0022977198088926115,"rho":0.001187722190401792,"breakevenPct":6.071386905600608}],"put":[{"delta":0.1,"premium":0.48848869121233207,"strike":2.0920904703013434,"iv":4.2503235362905425,"gamma":0.03269894105637902,"theta":-0.01663713322822877,"vega":0.0023237539944376165,"rho":-0.0007670251097593599,"breakevenPct":66.02538603624976},{"delta":0.15,"premium":0.3876644267478611,"strike":2.898684586017111,"iv":2.6298275644271163,"gamma":0.06959124017908402,"theta":-0.013581655410598113,"vega":0.003090942793098045,"rho":-0.000877044574090961,"breakevenPct":46.80042035446505},{"delta":0.2,"premium":0.41183758004691073,"strike":3.3683758004691073,"iv":2.132455864747043,"gamma":0.10360879831848993,"theta":-0.01284763247102274,"vega":0.0036482925895948157,"rho":-0.0010865059365076162,"breakevenPct":37.36147838088567},{"delta":0.25,"premium":0.45396698964065224,"strike":3.7896698964065227,"iv":1.7964243562720978,"gamma":0.13721339123988924,"theta":-0.01244709353065914,"vega":0.004175498380152187,"rho":-0.0013102524276924835,"breakevenPct":29.328328246485796},{"delta":0.3,"premium":0.49513174848138447,"strike":4.100658742406923,"iv":1.5632673026336985,"gamma":0.1692613034650097,"theta":-0.011880010335302019,"vega":0.004525401558997195,"rho":-0.0015327974351209634,"breakevenPct":23.611716230391142},{"delta":0.35,"premium":0.5353347550791975,"strike":4.3016737753959875,"iv":1.4326755944008647,"gamma":0.1997572123910245,"theta":-0.011146883304613145,"vega":0.004698534871693396,"rho":-0.0017541445689211567,"breakevenPct":20.20468177294936},{"delta":0.4,"premium":0.5755377616770105,"strike":4.502688808385053,"iv":1.3020838861680308,"gamma":0.23025312131703934,"theta":-0.010413756273924272,"vega":0.004871668184389597,"rho":-0.0019754917027213505,"breakevenPct":16.797647315507575},{"delta":0.45,"premium":0.6157407682748236,"strike":4.703703841374118,"iv":1.171492177935197,"gamma":0.2607490302430542,"theta":-0.0096806292432354,"vega":0.005044801497085799,"rho":-0.002196838836521544,"breakevenPct":13.390612858065792},{"delta":0.5,"premium":0.6559437748726367,"strike":4.904718874363183,"iv":1.0409004697023634,"gamma":0.29124493916906896,"theta":-0.008947502212546527,"vega":0.005217934809782001,"rho":-0.0024181859703217377,"breakevenPct":9.983578400624012},{"delta":0.55,"premium":0.7789525691699605,"strike":5.12994071146245,"iv":0.9959442687747035,"gamma":0.29529174901185773,"theta":-0.008509041501976285,"vega":0.005183053359683795,"rho":-0.002704165601488469,"breakevenPct":7.818047832786218},{"delta":0.6,"premium":0.976581027667984,"strike":5.3769762845849804,"iv":1.0281577075098813,"gamma":0.2755041996047431,"theta":-0.008336116600790514,"vega":0.004960721343873518,"rho":-0.003048388205567251,"breakevenPct":6.771286929724651},{"delta":0.65,"premium":1.174209486166008,"strike":5.62401185770751,"iv":1.0603711462450593,"gamma":0.25571665019762846,"theta":-0.008163191699604744,"vega":0.0047383893280632415,"rho":-0.003392610809646034,"breakevenPct":5.724526026663082},{"delta":0.7,"premium":1.3718379446640314,"strike":5.871047430830039,"iv":1.0925845849802371,"gamma":0.23592910079051382,"theta":-0.007990266798418973,"vega":0.004516057312252965,"rho":-0.003736833413724816,"breakevenPct":4.677765123601516},{"delta":0.75,"premium":2.3683361511654324,"strike":6.871547464551641,"iv":1.4811779335470705,"gamma":0.1634959881646863,"theta":-0.010049111608759397,"vega":0.004221918860595388,"rho":-0.004717396620708693,"breakevenPct":4.592980648597262},{"delta":0.8,"premium":3.8841236183593746,"strike":8.41526877660473,"iv":1.8200550584251163,"gamma":0.1138597845211893,"theta":-0.010588023139192111,"vega":0.0036710546195731844,"rho":-0.006110421635430072,"breakevenPct":4.001161901581462},{"delta":0.85,"premium":4.709359261495571,"strike":9.30741541783305,"iv":1.8081016489315564,"gamma":0.09433673833109026,"theta":-0.00836672346784679,"vega":0.0030235066767204943,"rho":-0.006954689005206616,"breakevenPct":2.583556009799169},{"delta":0.9,"premium":5.6047146600838005,"strike":10.268120694825052,"iv":1.7813827890522944,"gamma":0.07346762395704003,"theta":-0.005931409771733103,"vega":0.0023210611342422177,"rho":-0.007854725105079426,"breakevenPct":1.1990246876853132}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":10.22986533695442,"iv":2.614548039494382,"gamma":0.09144904676577678,"theta":-0.01915254143472449,"vega":0.004227199594150297,"rho":0.0006352975602923006,"breakevenPct":124.67935035920384},{"delta":0.3,"premium":0.4787347787217667,"strike":9.448173446612007,"iv":2.6800256553716792,"gamma":0.09814275801826271,"theta":-0.021464996918552335,"vega":0.004624363716088615,"rho":0.0007402902762966875,"breakevenPct":110.31585223164771},{"delta":0.35,"premium":0.475,"strike":7.404002500727246,"iv":2.088336972560329,"gamma":0.1406337242466118,"theta":-0.01757920840359031,"vega":0.004892964106188179,"rho":0.0009286534613044434,"breakevenPct":66.92801908320436},{"delta":0.4,"premium":0.4789827744100576,"strike":5.920344511798848,"iv":1.6123814364317612,"gamma":0.1811351759950491,"theta":-0.014404581044620172,"vega":0.005123678641348729,"rho":0.0011111025554119513,"breakevenPct":35.578967928154775},{"delta":0.45,"premium":0.501408322943168,"strike":5.471833541136641,"iv":1.4088329781316828,"gamma":0.215182361182647,"theta":-0.012794161432232175,"vega":0.005209605229385411,"rho":0.0012797682014929082,"breakevenPct":26.551734408470544},{"delta":0.5,"premium":0.5238338714762782,"strike":5.023322570474435,"iv":1.2052845198316045,"gamma":0.24922954637024486,"theta":-0.011183741819844177,"vega":0.005295531817422093,"rho":0.001448433847573865,"breakevenPct":17.524500888786314},{"delta":0.55,"premium":0.6219325153374233,"strike":4.806134969325154,"iv":1.1974334969325153,"gamma":0.240880245398773,"theta":-0.010712269938650307,"vega":0.005106134969325153,"rho":0.001558770601160252,"breakevenPct":15.001429759800365},{"delta":0.6,"premium":0.7241820040899796,"strike":4.601635991820041,"iv":1.2003169325153376,"gamma":0.23020539877300614,"theta":-0.010303271983640082,"vega":0.004901635991820041,"rho":0.0016659078796309023,"breakevenPct":12.835127031991973},{"delta":0.65,"premium":0.8264314928425358,"strike":4.397137014314929,"iv":1.2032003680981596,"gamma":0.21953055214723927,"theta":-0.009894274028629857,"vega":0.004697137014314928,"rho":0.0017730451581015531,"breakevenPct":10.668824304183577},{"delta":0.7,"premium":0.928680981595092,"strike":4.192638036809816,"iv":1.2060838036809818,"gamma":0.20885570552147242,"theta":-0.009485276073619632,"vega":0.004492638036809816,"rho":0.0018801824365722037,"breakevenPct":8.502521576375186},{"delta":0.75,"premium":1.057071531616466,"strike":3.970166017100962,"iv":1.2445875401763025,"gamma":0.19509441026390886,"theta":-0.009229367994445226,"vega":0.004266569210716165,"rho":0.0019666771181359364,"breakevenPct":6.509270099945518},{"delta":0.8,"premium":1.610028973279669,"strike":3.455787001600308,"iv":1.861614094940136,"gamma":0.13120493205544104,"theta":-0.011459850657293928,"vega":0.003690176292029352,"rho":0.0017179075533838603,"breakevenPct":7.326609637287651},{"delta":0.85,"premium":2.1668794436803807,"strike":2.923566350079565,"iv":2.473785939540234,"gamma":0.07153725039600395,"theta":-0.013282514486399574,"vega":0.0030892746545985272,"rho":0.0014657995849995248,"breakevenPct":7.84842783389715},{"delta":0.9,"premium":2.754013766389558,"strike":2.2525556955547907,"iv":3.0481930165231916,"gamma":0.044710904310421254,"theta":-0.011932757518636403,"vega":0.0022977198088926115,"rho":0.001187722190401792,"breakevenPct":6.071386905600608}],"put":[{"delta":0.1,"premium":0.48848869121233207,"strike":2.0920904703013434,"iv":4.2503235362905425,"gamma":0.03269894105637902,"theta":-0.01663713322822877,"vega":0.0023237539944376165,"rho":-0.0007670251097593599,"breakevenPct":66.02538603624976},{"delta":0.15,"premium":0.3876644267478611,"strike":2.898684586017111,"iv":2.6298275644271163,"gamma":0.06959124017908402,"theta":-0.013581655410598113,"vega":0.003090942793098045,"rho":-0.000877044574090961,"breakevenPct":46.80042035446505},{"delta":0.2,"premium":0.41183758004691073,"strike":3.3683758004691073,"iv":2.132455864747043,"gamma":0.10360879831848993,"theta":-0.01284763247102274,"vega":0.0036482925895948157,"rho":-0.0010865059365076162,"breakevenPct":37.36147838088567},{"delta":0.25,"premium":0.45396698964065224,"strike":3.7896698964065227,"iv":1.7964243562720978,"gamma":0.13721339123988924,"theta":-0.01244709353065914,"vega":0.004175498380152187,"rho":-0.0013102524276924835,"breakevenPct":29.328328246485796},{"delta":0.3,"premium":0.49513174848138447,"strike":4.100658742406923,"iv":1.5632673026336985,"gamma":0.1692613034650097,"theta":-0.011880010335302019,"vega":0.004525401558997195,"rho":-0.0015327974351209634,"breakevenPct":23.611716230391142},{"delta":0.35,"premium":0.5353347550791975,"strike":4.3016737753959875,"iv":1.4326755944008647,"gamma":0.1997572123910245,"theta":-0.011146883304613145,"vega":0.004698534871693396,"rho":-0.0017541445689211567,"breakevenPct":20.20468177294936},{"delta":0.4,"premium":0.5755377616770105,"strike":4.502688808385053,"iv":1.3020838861680308,"gamma":0.23025312131703934,"theta":-0.010413756273924272,"vega":0.004871668184389597,"rho":-0.0019754917027213505,"breakevenPct":16.797647315507575},{"delta":0.45,"premium":0.6157407682748236,"strike":4.703703841374118,"iv":1.171492177935197,"gamma":0.2607490302430542,"theta":-0.0096806292432354,"vega":0.005044801497085799,"rho":-0.002196838836521544,"breakevenPct":13.390612858065792},{"delta":0.5,"premium":0.6559437748726367,"strike":4.904718874363183,"iv":1.0409004697023634,"gamma":0.29124493916906896,"theta":-0.008947502212546527,"vega":0.005217934809782001,"rho":-0.0024181859703217377,"breakevenPct":9.983578400624012},{"delta":0.55,"premium":0.7789525691699605,"strike":5.12994071146245,"iv":0.9959442687747035,"gamma":0.29529174901185773,"theta":-0.008509041501976285,"vega":0.005183053359683795,"rho":-0.002704165601488469,"breakevenPct":7.818047832786218},{"delta":0.6,"premium":0.976581027667984,"strike":5.3769762845849804,"iv":1.0281577075098813,"gamma":0.2755041996047431,"theta":-0.008336116600790514,"vega":0.004960721343873518,"rho":-0.003048388205567251,"breakevenPct":6.771286929724651},{"delta":0.65,"premium":1.174209486166008,"strike":5.62401185770751,"iv":1.0603711462450593,"gamma":0.25571665019762846,"theta":-0.008163191699604744,"vega":0.0047383893280632415,"rho":-0.003392610809646034,"breakevenPct":5.724526026663082},{"delta":0.7,"premium":1.3718379446640314,"strike":5.871047430830039,"iv":1.0925845849802371,"gamma":0.23592910079051382,"theta":-0.007990266798418973,"vega":0.004516057312252965,"rho":-0.003736833413724816,"breakevenPct":4.677765123601516},{"delta":0.75,"premium":2.3683361511654324,"strike":6.871547464551641,"iv":1.4811779335470705,"gamma":0.1634959881646863,"theta":-0.010049111608759397,"vega":0.004221918860595388,"rho":-0.004717396620708693,"breakevenPct":4.592980648597262},{"delta":0.8,"premium":3.8841236183593746,"strike":8.41526877660473,"iv":1.8200550584251163,"gamma":0.1138597845211893,"theta":-0.010588023139192111,"vega":0.0036710546195731844,"rho":-0.006110421635430072,"breakevenPct":4.001161901581462},{"delta":0.85,"premium":4.709359261495571,"strike":9.30741541783305,"iv":1.8081016489315564,"gamma":0.09433673833109026,"theta":-0.00836672346784679,"vega":0.0030235066767204943,"rho":-0.006954689005206616,"breakevenPct":2.583556009799169},{"delta":0.9,"premium":5.6047146600838005,"strike":10.268120694825052,"iv":1.7813827890522944,"gamma":0.07346762395704003,"theta":-0.005931409771733103,"vega":0.0023210611342422177,"rho":-0.007854725105079426,"breakevenPct":1.1990246876853132}]}},"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"}}