{"symbol":"ANGX","url":"https://intraalpha.com/companies/ANGX","capturedAt":"2026-10-22T09:56:15.701Z","state":"ready","quote":{"symbol":"ANGX","last_price":3.47,"prev_close":3.46,"regular_close":3.49,"change":0.01,"change_pct":0.289,"regular_change":0.03,"regular_change_pct":0.8671,"extended_change":-0.02,"extended_change_pct":-0.5731,"bid":3.37,"ask":3.75,"bid_size":100,"ask_size":300,"volume":845015,"vwap":3.494541,"open":3.44,"high":3.54,"low":3.42,"close":3.49,"trade_count":8586,"last_trade_at":"2026-10-22T08:01:52.22200866Z","last_quote_at":"2026-10-22T08:00:39.679264572Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:07.984179175-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ANGX","fetched_at":"2026-10-22T09:56:13.780601+00:00","name":"Angel Studios, Inc.","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Angel Studios, Inc. produce and distribute films and television shows by creators through its streaming platform. The company is headquartered in Provo, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":646177000,"ebitda":-119246736,"pe_ratio":null,"peg_ratio":null,"book_value":-0.156,"dividend_per_share":null,"dividend_yield":null,"eps":-0.94,"revenue_ttm":413287000,"gross_profit_ttm":239443000,"profit_margin":-0.375,"operating_margin_ttm":-0.166,"return_on_assets_ttm":-0.441,"return_on_equity_ttm":-4.409,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.275,"analyst_target_price":8.2,"analyst_number":1,"beta":-0.012,"fifty_two_week_high":7.05,"fifty_two_week_low":2.045,"fifty_day_ma":4.459,"two_hundred_day_ma":3.707,"shares_outstanding":130097000,"forward_pe":null,"price_to_sales":1.563,"price_to_book":507.67,"ev_to_revenue":2.262,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:56:13.780601+00:00"},"optionObservedAt":"2026-10-21T19:54:50.710Z","bars":[{"c":3.51,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-10-15T11:00:00Z","v":1734,"vw":3.51174},{"c":3.5083,"h":3.5083,"l":3.5083,"n":1,"o":3.5083,"t":"2026-10-15T11:20:00Z","v":147,"vw":3.5083},{"c":3.5,"h":3.55,"l":3.5,"n":4,"o":3.55,"t":"2026-10-15T11:25:00Z","v":867,"vw":3.517401},{"c":3.5,"h":3.5025,"l":3.5,"n":8,"o":3.5025,"t":"2026-10-15T11:35:00Z","v":2000,"vw":3.50125},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T11:55:00Z","v":100,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-15T12:20:00Z","v":502,"vw":3.5},{"c":3.53,"h":3.56,"l":3.5077,"n":67,"o":3.55,"t":"2026-10-15T12:30:00Z","v":14257,"vw":3.540192},{"c":3.51,"h":3.51,"l":3.5,"n":8,"o":3.5,"t":"2026-10-15T12:35:00Z","v":3500,"vw":3.506929},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T12:40:00Z","v":4500,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T13:15:00Z","v":500,"vw":3.5},{"c":3.37,"h":3.51,"l":3.3694,"n":240,"o":3.5,"t":"2026-10-15T13:30:00Z","v":85769,"vw":3.452747},{"c":3.4196,"h":3.42,"l":3.37,"n":138,"o":3.3969,"t":"2026-10-15T13:35:00Z","v":24194,"vw":3.39605},{"c":3.45,"h":3.47,"l":3.3816,"n":211,"o":3.4,"t":"2026-10-15T13:40:00Z","v":23398,"vw":3.414871},{"c":3.415,"h":3.45,"l":3.415,"n":45,"o":3.45,"t":"2026-10-15T13:45:00Z","v":4502,"vw":3.428703},{"c":3.42,"h":3.4299,"l":3.41,"n":98,"o":3.415,"t":"2026-10-15T13:50:00Z","v":12576,"vw":3.418203},{"c":3.45,"h":3.45,"l":3.42,"n":99,"o":3.42,"t":"2026-10-15T13:55:00Z","v":13483,"vw":3.438657},{"c":3.505,"h":3.52,"l":3.455,"n":202,"o":3.46,"t":"2026-10-15T14:00:00Z","v":46913,"vw":3.493827},{"c":3.5277,"h":3.5277,"l":3.495,"n":158,"o":3.505,"t":"2026-10-15T14:05:00Z","v":20488,"vw":3.510215},{"c":3.525,"h":3.55,"l":3.52,"n":121,"o":3.53,"t":"2026-10-15T14:10:00Z","v":14851,"vw":3.539935},{"c":3.515,"h":3.525,"l":3.515,"n":87,"o":3.525,"t":"2026-10-15T14:15:00Z","v":11577,"vw":3.521185},{"c":3.51,"h":3.515,"l":3.505,"n":176,"o":3.515,"t":"2026-10-15T14:20:00Z","v":10327,"vw":3.510863},{"c":3.515,"h":3.515,"l":3.5,"n":150,"o":3.505,"t":"2026-10-15T14:25:00Z","v":9580,"vw":3.50956},{"c":3.515,"h":3.515,"l":3.505,"n":74,"o":3.51,"t":"2026-10-15T14:30:00Z","v":10865,"vw":3.510193},{"c":3.525,"h":3.525,"l":3.505,"n":115,"o":3.5124,"t":"2026-10-15T14:35:00Z","v":10757,"vw":3.513269},{"c":3.525,"h":3.535,"l":3.525,"n":42,"o":3.53,"t":"2026-10-15T14:40:00Z","v":3389,"vw":3.529714},{"c":3.51,"h":3.53,"l":3.51,"n":86,"o":3.52,"t":"2026-10-15T14:45:00Z","v":7968,"vw":3.523704},{"c":3.52,"h":3.525,"l":3.515,"n":83,"o":3.515,"t":"2026-10-15T14:50:00Z","v":6171,"vw":3.521636},{"c":3.535,"h":3.535,"l":3.52,"n":109,"o":3.52,"t":"2026-10-15T14:55:00Z","v":9571,"vw":3.527403},{"c":3.5401,"h":3.555,"l":3.535,"n":323,"o":3.535,"t":"2026-10-15T15:00:00Z","v":72952,"vw":3.544564},{"c":3.55,"h":3.55,"l":3.535,"n":91,"o":3.55,"t":"2026-10-15T15:05:00Z","v":7214,"vw":3.543363},{"c":3.55,"h":3.56,"l":3.55,"n":144,"o":3.55,"t":"2026-10-15T15:10:00Z","v":23833,"vw":3.552796},{"c":3.5452,"h":3.5452,"l":3.54,"n":28,"o":3.54,"t":"2026-10-15T15:15:00Z","v":2351,"vw":3.543355},{"c":3.546,"h":3.546,"l":3.5412,"n":43,"o":3.545,"t":"2026-10-15T15:20:00Z","v":6290,"vw":3.54547},{"c":3.535,"h":3.545,"l":3.535,"n":75,"o":3.54,"t":"2026-10-15T15:25:00Z","v":4733,"vw":3.54},{"c":3.52,"h":3.53,"l":3.52,"n":77,"o":3.53,"t":"2026-10-15T15:30:00Z","v":3866,"vw":3.529142},{"c":3.515,"h":3.52,"l":3.51,"n":66,"o":3.52,"t":"2026-10-15T15:35:00Z","v":6273,"vw":3.516624},{"c":3.485,"h":3.5188,"l":3.485,"n":93,"o":3.51,"t":"2026-10-15T15:40:00Z","v":12765,"vw":3.495196},{"c":3.485,"h":3.485,"l":3.475,"n":101,"o":3.485,"t":"2026-10-15T15:45:00Z","v":10747,"vw":3.480909},{"c":3.495,"h":3.495,"l":3.485,"n":57,"o":3.485,"t":"2026-10-15T15:50:00Z","v":3374,"vw":3.489859},{"c":3.5,"h":3.5,"l":3.49,"n":67,"o":3.49,"t":"2026-10-15T15:55:00Z","v":2843,"vw":3.492972},{"c":3.49,"h":3.4985,"l":3.49,"n":75,"o":3.4985,"t":"2026-10-15T16:00:00Z","v":2651,"vw":3.491365},{"c":3.475,"h":3.4899,"l":3.455,"n":148,"o":3.48,"t":"2026-10-15T16:05:00Z","v":23402,"vw":3.466429},{"c":3.475,"h":3.4799,"l":3.475,"n":20,"o":3.475,"t":"2026-10-15T16:10:00Z","v":1671,"vw":3.475749},{"c":3.475,"h":3.475,"l":3.47,"n":19,"o":3.47,"t":"2026-10-15T16:15:00Z","v":1027,"vw":3.471876},{"c":3.47,"h":3.48,"l":3.47,"n":33,"o":3.48,"t":"2026-10-15T16:20:00Z","v":5956,"vw":3.474953},{"c":3.465,"h":3.47,"l":3.465,"n":68,"o":3.47,"t":"2026-10-15T16:25:00Z","v":10648,"vw":3.469356},{"c":3.515,"h":3.52,"l":3.46,"n":298,"o":3.465,"t":"2026-10-15T16:30:00Z","v":82961,"vw":3.476025},{"c":3.515,"h":3.52,"l":3.51,"n":67,"o":3.51,"t":"2026-10-15T16:35:00Z","v":4854,"vw":3.515307},{"c":3.515,"h":3.515,"l":3.515,"n":25,"o":3.515,"t":"2026-10-15T16:40:00Z","v":1181,"vw":3.515},{"c":3.515,"h":3.515,"l":3.515,"n":23,"o":3.515,"t":"2026-10-15T16:45:00Z","v":1058,"vw":3.515},{"c":3.505,"h":3.51,"l":3.505,"n":59,"o":3.51,"t":"2026-10-15T16:50:00Z","v":3285,"vw":3.507001},{"c":3.5101,"h":3.5101,"l":3.5,"n":57,"o":3.505,"t":"2026-10-15T16:55:00Z","v":4944,"vw":3.506405},{"c":3.525,"h":3.525,"l":3.515,"n":203,"o":3.515,"t":"2026-10-15T17:00:00Z","v":42073,"vw":3.51904},{"c":3.5299,"h":3.5299,"l":3.52,"n":26,"o":3.52,"t":"2026-10-15T17:05:00Z","v":2850,"vw":3.52396},{"c":3.54,"h":3.55,"l":3.53,"n":206,"o":3.53,"t":"2026-10-15T17:10:00Z","v":20153,"vw":3.541827},{"c":3.545,"h":3.545,"l":3.54,"n":54,"o":3.54,"t":"2026-10-15T17:15:00Z","v":1823,"vw":3.543474},{"c":3.5476,"h":3.5488,"l":3.5476,"n":25,"o":3.5488,"t":"2026-10-15T17:20:00Z","v":1069,"vw":3.548003},{"c":3.545,"h":3.5488,"l":3.5411,"n":38,"o":3.5411,"t":"2026-10-15T17:25:00Z","v":1677,"vw":3.544011},{"c":3.545,"h":3.545,"l":3.545,"n":10,"o":3.545,"t":"2026-10-15T17:30:00Z","v":125,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":14,"o":3.54,"t":"2026-10-15T17:35:00Z","v":3726,"vw":3.54},{"c":3.59,"h":3.59,"l":3.54,"n":443,"o":3.54,"t":"2026-10-15T17:40:00Z","v":30857,"vw":3.564595},{"c":3.615,"h":3.62,"l":3.6,"n":90,"o":3.6,"t":"2026-10-15T17:45:00Z","v":7748,"vw":3.608526},{"c":3.6199,"h":3.62,"l":3.615,"n":59,"o":3.615,"t":"2026-10-15T17:50:00Z","v":2589,"vw":3.618638},{"c":3.605,"h":3.61,"l":3.605,"n":71,"o":3.61,"t":"2026-10-15T17:55:00Z","v":3400,"vw":3.60974},{"c":3.6,"h":3.606732,"l":3.6,"n":180,"o":3.605,"t":"2026-10-15T18:00:00Z","v":6934,"vw":3.602035},{"c":3.635,"h":3.635,"l":3.595,"n":184,"o":3.6,"t":"2026-10-15T18:05:00Z","v":24298,"vw":3.606881},{"c":3.63,"h":3.6399,"l":3.63,"n":116,"o":3.635,"t":"2026-10-15T18:10:00Z","v":12791,"vw":3.636291},{"c":3.635,"h":3.65,"l":3.625,"n":154,"o":3.625,"t":"2026-10-15T18:15:00Z","v":49252,"vw":3.640316},{"c":3.625,"h":3.635,"l":3.62,"n":126,"o":3.63,"t":"2026-10-15T18:20:00Z","v":11355,"vw":3.624549},{"c":3.625,"h":3.635,"l":3.61,"n":244,"o":3.62,"t":"2026-10-15T18:25:00Z","v":20846,"vw":3.623697},{"c":3.635,"h":3.65,"l":3.625,"n":279,"o":3.625,"t":"2026-10-15T18:30:00Z","v":27466,"vw":3.640497},{"c":3.625,"h":3.635,"l":3.615,"n":171,"o":3.63,"t":"2026-10-15T18:35:00Z","v":13483,"vw":3.621979},{"c":3.625,"h":3.625,"l":3.625,"n":96,"o":3.625,"t":"2026-10-15T18:40:00Z","v":6250,"vw":3.625},{"c":3.635,"h":3.635,"l":3.625,"n":97,"o":3.625,"t":"2026-10-15T18:45:00Z","v":6956,"vw":3.6305},{"c":3.6411,"h":3.6455,"l":3.635,"n":148,"o":3.64,"t":"2026-10-15T18:50:00Z","v":23020,"vw":3.639167},{"c":3.645,"h":3.65,"l":3.64,"n":62,"o":3.645,"t":"2026-10-15T18:55:00Z","v":5062,"vw":3.644663},{"c":3.67,"h":3.675,"l":3.645,"n":248,"o":3.645,"t":"2026-10-15T19:00:00Z","v":29635,"vw":3.657545},{"c":3.66,"h":3.67,"l":3.66,"n":107,"o":3.665,"t":"2026-10-15T19:05:00Z","v":11308,"vw":3.664214},{"c":3.66,"h":3.67,"l":3.66,"n":127,"o":3.665,"t":"2026-10-15T19:10:00Z","v":13875,"vw":3.664152},{"c":3.665,"h":3.67,"l":3.66,"n":122,"o":3.665,"t":"2026-10-15T19:15:00Z","v":9053,"vw":3.664741},{"c":3.66,"h":3.67,"l":3.66,"n":106,"o":3.665,"t":"2026-10-15T19:20:00Z","v":7746,"vw":3.664369},{"c":3.645,"h":3.665,"l":3.645,"n":317,"o":3.665,"t":"2026-10-15T19:25:00Z","v":77089,"vw":3.653208},{"c":3.665,"h":3.665,"l":3.645,"n":220,"o":3.645,"t":"2026-10-15T19:30:00Z","v":19430,"vw":3.65639},{"c":3.665,"h":3.67,"l":3.66,"n":184,"o":3.665,"t":"2026-10-15T19:35:00Z","v":17962,"vw":3.664719},{"c":3.675,"h":3.68,"l":3.665,"n":212,"o":3.665,"t":"2026-10-15T19:40:00Z","v":13710,"vw":3.673317},{"c":3.685,"h":3.69,"l":3.67,"n":175,"o":3.675,"t":"2026-10-15T19:45:00Z","v":16616,"vw":3.679901},{"c":3.67,"h":3.68,"l":3.665,"n":298,"o":3.68,"t":"2026-10-15T19:50:00Z","v":41820,"vw":3.673045},{"c":3.685,"h":3.7,"l":3.67,"n":1065,"o":3.67,"t":"2026-10-15T19:55:00Z","v":121884,"vw":3.681432},{"c":3.68,"h":3.68,"l":3.68,"n":8,"o":3.68,"t":"2026-10-15T20:00:00Z","v":60848,"vw":3.68},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-15T20:30:00Z","v":277,"vw":3.65},{"c":3.6808,"h":3.6808,"l":3.6808,"n":1,"o":3.6808,"t":"2026-10-15T20:35:00Z","v":101,"vw":3.6808},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T21:50:00Z","v":100,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T21:55:00Z","v":200,"vw":3.7},{"c":3.7,"h":3.7,"l":3.6989,"n":4,"o":3.6989,"t":"2026-10-16T11:00:00Z","v":2983,"vw":3.699048},{"c":3.7,"h":3.7,"l":3.69,"n":8,"o":3.69,"t":"2026-10-16T11:40:00Z","v":1000,"vw":3.693},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T11:50:00Z","v":100,"vw":3.7},{"c":3.7045,"h":3.7045,"l":3.7045,"n":1,"o":3.7045,"t":"2026-10-16T12:10:00Z","v":100,"vw":3.7045},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-16T12:20:00Z","v":150,"vw":3.72},{"c":3.75,"h":3.75,"l":3.72,"n":18,"o":3.72,"t":"2026-10-16T12:45:00Z","v":4254,"vw":3.742943},{"c":3.62,"h":3.68,"l":3.62,"n":3,"o":3.68,"t":"2026-10-16T12:55:00Z","v":4296,"vw":3.675879},{"c":3.7316,"h":3.75,"l":3.7316,"n":2,"o":3.75,"t":"2026-10-16T13:10:00Z","v":1376,"vw":3.744651},{"c":3.66,"h":3.69,"l":3.66,"n":3,"o":3.69,"t":"2026-10-16T13:15:00Z","v":3000,"vw":3.665},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-16T13:20:00Z","v":750,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-16T13:25:00Z","v":2000,"vw":3.66},{"c":3.64,"h":3.7571,"l":3.62,"n":120,"o":3.69,"t":"2026-10-16T13:30:00Z","v":19507,"vw":3.6816},{"c":3.64,"h":3.655,"l":3.64,"n":37,"o":3.64,"t":"2026-10-16T13:35:00Z","v":3711,"vw":3.647286},{"c":3.63,"h":3.64,"l":3.6,"n":101,"o":3.63,"t":"2026-10-16T13:40:00Z","v":14725,"vw":3.621969},{"c":3.625,"h":3.625,"l":3.6,"n":101,"o":3.62,"t":"2026-10-16T13:45:00Z","v":8929,"vw":3.616323},{"c":3.605,"h":3.62,"l":3.6,"n":98,"o":3.62,"t":"2026-10-16T13:50:00Z","v":19975,"vw":3.604546},{"c":3.595,"h":3.61,"l":3.595,"n":72,"o":3.61,"t":"2026-10-16T13:55:00Z","v":6840,"vw":3.599881},{"c":3.625,"h":3.6285,"l":3.595,"n":169,"o":3.595,"t":"2026-10-16T14:00:00Z","v":13878,"vw":3.613317},{"c":3.615,"h":3.625,"l":3.615,"n":85,"o":3.625,"t":"2026-10-16T14:05:00Z","v":4964,"vw":3.618571},{"c":3.625,"h":3.625,"l":3.6,"n":148,"o":3.61,"t":"2026-10-16T14:10:00Z","v":14435,"vw":3.606706},{"c":3.615,"h":3.6201,"l":3.6126,"n":123,"o":3.6201,"t":"2026-10-16T14:15:00Z","v":12850,"vw":3.618504},{"c":3.625,"h":3.625,"l":3.61,"n":103,"o":3.61,"t":"2026-10-16T14:20:00Z","v":8355,"vw":3.614722},{"c":3.59,"h":3.625,"l":3.59,"n":138,"o":3.62,"t":"2026-10-16T14:25:00Z","v":15323,"vw":3.605935},{"c":3.61,"h":3.61,"l":3.59,"n":116,"o":3.595,"t":"2026-10-16T14:30:00Z","v":10209,"vw":3.600727},{"c":3.6013,"h":3.61,"l":3.6,"n":96,"o":3.61,"t":"2026-10-16T14:35:00Z","v":6249,"vw":3.608291},{"c":3.595,"h":3.6,"l":3.59,"n":78,"o":3.6,"t":"2026-10-16T14:40:00Z","v":5325,"vw":3.59648},{"c":3.615,"h":3.615,"l":3.595,"n":122,"o":3.5999,"t":"2026-10-16T14:45:00Z","v":11731,"vw":3.604078},{"c":3.595,"h":3.615,"l":3.595,"n":153,"o":3.615,"t":"2026-10-16T14:50:00Z","v":32823,"vw":3.608652},{"c":3.595,"h":3.595,"l":3.59,"n":66,"o":3.59,"t":"2026-10-16T14:55:00Z","v":1680,"vw":3.592222},{"c":3.595,"h":3.595,"l":3.59,"n":48,"o":3.595,"t":"2026-10-16T15:00:00Z","v":2167,"vw":3.594492},{"c":3.5285,"h":3.59,"l":3.525,"n":456,"o":3.59,"t":"2026-10-16T15:05:00Z","v":61904,"vw":3.549927},{"c":3.52,"h":3.525,"l":3.51,"n":244,"o":3.52,"t":"2026-10-16T15:10:00Z","v":17522,"vw":3.519044},{"c":3.495,"h":3.525,"l":3.495,"n":152,"o":3.52,"t":"2026-10-16T15:15:00Z","v":17321,"vw":3.510593},{"c":3.475,"h":3.4985,"l":3.475,"n":236,"o":3.49,"t":"2026-10-16T15:20:00Z","v":22975,"vw":3.482161},{"c":3.48,"h":3.4899,"l":3.47,"n":265,"o":3.47,"t":"2026-10-16T15:25:00Z","v":21925,"vw":3.477812},{"c":3.505,"h":3.505,"l":3.48,"n":214,"o":3.48,"t":"2026-10-16T15:30:00Z","v":18060,"vw":3.496898},{"c":3.505,"h":3.505,"l":3.49,"n":181,"o":3.5023,"t":"2026-10-16T15:35:00Z","v":15791,"vw":3.501462},{"c":3.485,"h":3.505,"l":3.485,"n":166,"o":3.505,"t":"2026-10-16T15:40:00Z","v":14018,"vw":3.495928},{"c":3.495,"h":3.505,"l":3.49,"n":153,"o":3.49,"t":"2026-10-16T15:45:00Z","v":15223,"vw":3.495805},{"c":3.465,"h":3.495,"l":3.455,"n":125,"o":3.49,"t":"2026-10-16T15:50:00Z","v":46550,"vw":3.464769},{"c":3.4699,"h":3.4699,"l":3.46,"n":34,"o":3.4601,"t":"2026-10-16T15:55:00Z","v":2788,"vw":3.461939},{"c":3.44,"h":3.46,"l":3.43,"n":159,"o":3.46,"t":"2026-10-16T16:00:00Z","v":23121,"vw":3.443478},{"c":3.435,"h":3.44,"l":3.435,"n":43,"o":3.44,"t":"2026-10-16T16:05:00Z","v":6212,"vw":3.439464},{"c":3.4463,"h":3.4463,"l":3.43,"n":100,"o":3.43,"t":"2026-10-16T16:10:00Z","v":26515,"vw":3.437354},{"c":3.44,"h":3.45,"l":3.44,"n":74,"o":3.445,"t":"2026-10-16T16:15:00Z","v":4040,"vw":3.445878},{"c":3.43,"h":3.445,"l":3.43,"n":56,"o":3.44,"t":"2026-10-16T16:20:00Z","v":3495,"vw":3.438965},{"c":3.43,"h":3.4388,"l":3.43,"n":46,"o":3.43,"t":"2026-10-16T16:25:00Z","v":1782,"vw":3.435176},{"c":3.415,"h":3.43,"l":3.4101,"n":126,"o":3.43,"t":"2026-10-16T16:30:00Z","v":13807,"vw":3.420353},{"c":3.41,"h":3.42,"l":3.4,"n":245,"o":3.42,"t":"2026-10-16T16:35:00Z","v":63926,"vw":3.40761},{"c":3.405,"h":3.41,"l":3.4,"n":87,"o":3.41,"t":"2026-10-16T16:40:00Z","v":7669,"vw":3.408106},{"c":3.4012,"h":3.41,"l":3.4,"n":121,"o":3.405,"t":"2026-10-16T16:45:00Z","v":11334,"vw":3.40868},{"c":3.395,"h":3.4085,"l":3.395,"n":92,"o":3.4085,"t":"2026-10-16T16:50:00Z","v":26898,"vw":3.399795},{"c":3.395,"h":3.3968,"l":3.39,"n":48,"o":3.395,"t":"2026-10-16T16:55:00Z","v":3589,"vw":3.394868},{"c":3.385,"h":3.395,"l":3.38,"n":91,"o":3.395,"t":"2026-10-16T17:00:00Z","v":7566,"vw":3.389167},{"c":3.38,"h":3.3899,"l":3.38,"n":44,"o":3.3899,"t":"2026-10-16T17:05:00Z","v":4122,"vw":3.385289},{"c":3.37,"h":3.39,"l":3.365,"n":141,"o":3.3899,"t":"2026-10-16T17:10:00Z","v":43959,"vw":3.374384},{"c":3.375,"h":3.38,"l":3.37,"n":73,"o":3.375,"t":"2026-10-16T17:15:00Z","v":10067,"vw":3.374362},{"c":3.3999,"h":3.4,"l":3.36,"n":159,"o":3.37,"t":"2026-10-16T17:20:00Z","v":61650,"vw":3.373525},{"c":3.425,"h":3.425,"l":3.4,"n":215,"o":3.4,"t":"2026-10-16T17:25:00Z","v":134697,"vw":3.418763},{"c":3.425,"h":3.425,"l":3.42,"n":60,"o":3.425,"t":"2026-10-16T17:30:00Z","v":4047,"vw":3.423087},{"c":3.41,"h":3.425,"l":3.41,"n":99,"o":3.42,"t":"2026-10-16T17:35:00Z","v":19105,"vw":3.414109},{"c":3.4299,"h":3.4299,"l":3.41,"n":45,"o":3.415,"t":"2026-10-16T17:40:00Z","v":4533,"vw":3.418224},{"c":3.415,"h":3.425,"l":3.415,"n":77,"o":3.42,"t":"2026-10-16T17:45:00Z","v":11397,"vw":3.421751},{"c":3.405,"h":3.42,"l":3.405,"n":78,"o":3.415,"t":"2026-10-16T17:50:00Z","v":6430,"vw":3.411549},{"c":3.42,"h":3.43,"l":3.405,"n":115,"o":3.405,"t":"2026-10-16T17:55:00Z","v":19952,"vw":3.421256},{"c":3.405,"h":3.4198,"l":3.405,"n":76,"o":3.415,"t":"2026-10-16T18:00:00Z","v":17539,"vw":3.416707},{"c":3.41,"h":3.425,"l":3.405,"n":108,"o":3.405,"t":"2026-10-16T18:05:00Z","v":9411,"vw":3.415569},{"c":3.405,"h":3.4188,"l":3.4,"n":65,"o":3.4188,"t":"2026-10-16T18:10:00Z","v":5450,"vw":3.407983},{"c":3.41,"h":3.41,"l":3.4,"n":32,"o":3.4,"t":"2026-10-16T18:15:00Z","v":3588,"vw":3.404169},{"c":3.395,"h":3.405,"l":3.385,"n":175,"o":3.405,"t":"2026-10-16T18:20:00Z","v":35940,"vw":3.392658},{"c":3.365,"h":3.395,"l":3.36,"n":221,"o":3.395,"t":"2026-10-16T18:25:00Z","v":43400,"vw":3.374488},{"c":3.375,"h":3.375,"l":3.36,"n":310,"o":3.36,"t":"2026-10-16T18:30:00Z","v":35475,"vw":3.364798},{"c":3.385,"h":3.39,"l":3.37,"n":141,"o":3.37,"t":"2026-10-16T18:35:00Z","v":15806,"vw":3.377744},{"c":3.385,"h":3.39,"l":3.375,"n":157,"o":3.385,"t":"2026-10-16T18:40:00Z","v":17470,"vw":3.38106},{"c":3.365,"h":3.385,"l":3.35,"n":524,"o":3.385,"t":"2026-10-16T18:45:00Z","v":90928,"vw":3.366825},{"c":3.385,"h":3.385,"l":3.365,"n":158,"o":3.365,"t":"2026-10-16T18:50:00Z","v":16254,"vw":3.376889},{"c":3.38,"h":3.39,"l":3.375,"n":197,"o":3.39,"t":"2026-10-16T18:55:00Z","v":14441,"vw":3.382207},{"c":3.375,"h":3.385,"l":3.375,"n":155,"o":3.375,"t":"2026-10-16T19:00:00Z","v":18370,"vw":3.37873},{"c":3.365,"h":3.3758,"l":3.365,"n":180,"o":3.375,"t":"2026-10-16T19:05:00Z","v":12238,"vw":3.369907},{"c":3.375,"h":3.375,"l":3.36,"n":159,"o":3.365,"t":"2026-10-16T19:10:00Z","v":15529,"vw":3.368233},{"c":3.37,"h":3.375,"l":3.365,"n":190,"o":3.375,"t":"2026-10-16T19:15:00Z","v":11696,"vw":3.370037},{"c":3.37,"h":3.375,"l":3.365,"n":341,"o":3.37,"t":"2026-10-16T19:20:00Z","v":41912,"vw":3.369223},{"c":3.37,"h":3.37,"l":3.36,"n":178,"o":3.365,"t":"2026-10-16T19:25:00Z","v":10483,"vw":3.366279},{"c":3.355,"h":3.38,"l":3.355,"n":217,"o":3.365,"t":"2026-10-16T19:30:00Z","v":35582,"vw":3.365397},{"c":3.325,"h":3.36,"l":3.325,"n":327,"o":3.355,"t":"2026-10-16T19:35:00Z","v":50877,"vw":3.344082},{"c":3.325,"h":3.33,"l":3.31,"n":421,"o":3.325,"t":"2026-10-16T19:40:00Z","v":52849,"vw":3.323537},{"c":3.335,"h":3.3385,"l":3.32,"n":164,"o":3.325,"t":"2026-10-16T19:45:00Z","v":25109,"vw":3.326841},{"c":3.36,"h":3.36,"l":3.3301,"n":259,"o":3.335,"t":"2026-10-16T19:50:00Z","v":34326,"vw":3.347939},{"c":3.35,"h":3.36,"l":3.35,"n":651,"o":3.355,"t":"2026-10-16T19:55:00Z","v":92012,"vw":3.355415},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-10-16T20:00:00Z","v":60551,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-16T20:05:00Z","v":300,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-16T21:05:00Z","v":250,"vw":3.37},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T22:05:00Z","v":848,"vw":3.34},{"c":3.39,"h":3.39,"l":3.3746,"n":5,"o":3.39,"t":"2026-10-19T11:00:00Z","v":700,"vw":3.387433},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-19T11:40:00Z","v":106,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-19T11:50:00Z","v":150,"vw":3.395},{"c":3.3993,"h":3.3993,"l":3.3993,"n":1,"o":3.3993,"t":"2026-10-19T12:00:00Z","v":100,"vw":3.3993},{"c":3.395,"h":3.4,"l":3.395,"n":2,"o":3.4,"t":"2026-10-19T13:25:00Z","v":200,"vw":3.3975},{"c":3.4499,"h":3.4499,"l":3.39,"n":276,"o":3.4,"t":"2026-10-19T13:30:00Z","v":78228,"vw":3.410495},{"c":3.465,"h":3.5,"l":3.45,"n":193,"o":3.45,"t":"2026-10-19T13:35:00Z","v":30881,"vw":3.477326},{"c":3.49,"h":3.49,"l":3.45,"n":96,"o":3.46,"t":"2026-10-19T13:40:00Z","v":25297,"vw":3.478047},{"c":3.4976,"h":3.505,"l":3.48,"n":90,"o":3.49,"t":"2026-10-19T13:45:00Z","v":31753,"vw":3.497867},{"c":3.475,"h":3.49,"l":3.47,"n":83,"o":3.48,"t":"2026-10-19T13:50:00Z","v":8648,"vw":3.475178},{"c":3.465,"h":3.475,"l":3.45,"n":84,"o":3.475,"t":"2026-10-19T13:55:00Z","v":5910,"vw":3.464451},{"c":3.46,"h":3.475,"l":3.46,"n":79,"o":3.465,"t":"2026-10-19T14:00:00Z","v":7106,"vw":3.468663},{"c":3.46,"h":3.47,"l":3.46,"n":122,"o":3.46,"t":"2026-10-19T14:05:00Z","v":7854,"vw":3.465262},{"c":3.465,"h":3.47,"l":3.45,"n":145,"o":3.45,"t":"2026-10-19T14:10:00Z","v":27059,"vw":3.461515},{"c":3.455,"h":3.47,"l":3.44,"n":162,"o":3.465,"t":"2026-10-19T14:15:00Z","v":55749,"vw":3.448059},{"c":3.475,"h":3.48,"l":3.455,"n":76,"o":3.455,"t":"2026-10-19T14:20:00Z","v":8347,"vw":3.463294},{"c":3.48,"h":3.48,"l":3.4712,"n":54,"o":3.475,"t":"2026-10-19T14:25:00Z","v":3150,"vw":3.475116},{"c":3.475,"h":3.48,"l":3.475,"n":54,"o":3.475,"t":"2026-10-19T14:30:00Z","v":6769,"vw":3.478463},{"c":3.4701,"h":3.4788,"l":3.4701,"n":42,"o":3.4723,"t":"2026-10-19T14:35:00Z","v":2675,"vw":3.473255},{"c":3.485,"h":3.485,"l":3.475,"n":94,"o":3.475,"t":"2026-10-19T14:40:00Z","v":7188,"vw":3.478895},{"c":3.485,"h":3.485,"l":3.48,"n":31,"o":3.485,"t":"2026-10-19T14:45:00Z","v":1662,"vw":3.48456},{"c":3.47,"h":3.48,"l":3.47,"n":145,"o":3.48,"t":"2026-10-19T14:50:00Z","v":12869,"vw":3.476916},{"c":3.465,"h":3.465,"l":3.465,"n":42,"o":3.465,"t":"2026-10-19T14:55:00Z","v":1806,"vw":3.465},{"c":3.465,"h":3.465,"l":3.465,"n":16,"o":3.465,"t":"2026-10-19T15:00:00Z","v":1568,"vw":3.465},{"c":3.535,"h":3.54,"l":3.4612,"n":601,"o":3.465,"t":"2026-10-19T15:05:00Z","v":85993,"vw":3.500416},{"c":3.53,"h":3.535,"l":3.525,"n":64,"o":3.53,"t":"2026-10-19T15:10:00Z","v":6220,"vw":3.529572},{"c":3.53,"h":3.535,"l":3.5201,"n":94,"o":3.5201,"t":"2026-10-19T15:15:00Z","v":15576,"vw":3.529214},{"c":3.5201,"h":3.535,"l":3.5201,"n":44,"o":3.535,"t":"2026-10-19T15:20:00Z","v":3762,"vw":3.526856},{"c":3.5201,"h":3.53,"l":3.52,"n":26,"o":3.5201,"t":"2026-10-19T15:25:00Z","v":958,"vw":3.52214},{"c":3.515,"h":3.53,"l":3.515,"n":65,"o":3.525,"t":"2026-10-19T15:30:00Z","v":9933,"vw":3.522264},{"c":3.5101,"h":3.52,"l":3.51,"n":102,"o":3.515,"t":"2026-10-19T15:35:00Z","v":32321,"vw":3.511172},{"c":3.51,"h":3.52,"l":3.51,"n":59,"o":3.51,"t":"2026-10-19T15:40:00Z","v":4091,"vw":3.515538},{"c":3.515,"h":3.52,"l":3.51,"n":68,"o":3.51,"t":"2026-10-19T15:45:00Z","v":6500,"vw":3.514484},{"c":3.51,"h":3.52,"l":3.51,"n":65,"o":3.5101,"t":"2026-10-19T15:50:00Z","v":6004,"vw":3.515579},{"c":3.515,"h":3.515,"l":3.51,"n":47,"o":3.51,"t":"2026-10-19T15:55:00Z","v":2544,"vw":3.512449},{"c":3.525,"h":3.53,"l":3.5,"n":542,"o":3.51,"t":"2026-10-19T16:00:00Z","v":69510,"vw":3.511627},{"c":3.5203,"h":3.525,"l":3.52,"n":32,"o":3.5228,"t":"2026-10-19T16:05:00Z","v":4833,"vw":3.521429},{"c":3.525,"h":3.53,"l":3.52,"n":71,"o":3.525,"t":"2026-10-19T16:10:00Z","v":20650,"vw":3.522811},{"c":3.5225,"h":3.53,"l":3.5225,"n":35,"o":3.525,"t":"2026-10-19T16:15:00Z","v":2630,"vw":3.527362},{"c":3.525,"h":3.53,"l":3.5225,"n":88,"o":3.5239,"t":"2026-10-19T16:20:00Z","v":3512,"vw":3.525196},{"c":3.525,"h":3.53,"l":3.525,"n":38,"o":3.525,"t":"2026-10-19T16:25:00Z","v":1906,"vw":3.525296},{"c":3.52,"h":3.525,"l":3.52,"n":29,"o":3.525,"t":"2026-10-19T16:30:00Z","v":4513,"vw":3.521329},{"c":3.52,"h":3.525,"l":3.52,"n":49,"o":3.5215,"t":"2026-10-19T16:35:00Z","v":2621,"vw":3.522627},{"c":3.52,"h":3.525,"l":3.52,"n":47,"o":3.52,"t":"2026-10-19T16:40:00Z","v":3107,"vw":3.521777},{"c":3.51,"h":3.521,"l":3.51,"n":309,"o":3.52,"t":"2026-10-19T16:45:00Z","v":8468,"vw":3.518382},{"c":3.51,"h":3.515,"l":3.51,"n":38,"o":3.515,"t":"2026-10-19T16:50:00Z","v":7770,"vw":3.514342},{"c":3.515,"h":3.52,"l":3.51,"n":47,"o":3.51,"t":"2026-10-19T16:55:00Z","v":2037,"vw":3.513252},{"c":3.51,"h":3.515,"l":3.51,"n":34,"o":3.51,"t":"2026-10-19T17:00:00Z","v":1563,"vw":3.510578},{"c":3.51,"h":3.52,"l":3.51,"n":220,"o":3.51,"t":"2026-10-19T17:05:00Z","v":27842,"vw":3.514834},{"c":3.51,"h":3.515,"l":3.51,"n":23,"o":3.51,"t":"2026-10-19T17:10:00Z","v":5851,"vw":3.510357},{"c":3.51,"h":3.52,"l":3.51,"n":9,"o":3.52,"t":"2026-10-19T17:15:00Z","v":2362,"vw":3.518913},{"c":3.51,"h":3.5199,"l":3.51,"n":38,"o":3.51,"t":"2026-10-19T17:20:00Z","v":3955,"vw":3.516382},{"c":3.51,"h":3.515,"l":3.51,"n":45,"o":3.515,"t":"2026-10-19T17:25:00Z","v":3298,"vw":3.511244},{"c":3.5188,"h":3.5188,"l":3.51,"n":35,"o":3.51,"t":"2026-10-19T17:30:00Z","v":1118,"vw":3.511988},{"c":3.5101,"h":3.5199,"l":3.505,"n":189,"o":3.51,"t":"2026-10-19T17:35:00Z","v":20987,"vw":3.510257},{"c":3.515,"h":3.52,"l":3.51,"n":79,"o":3.51,"t":"2026-10-19T17:40:00Z","v":7076,"vw":3.515319},{"c":3.51,"h":3.515,"l":3.51,"n":11,"o":3.51,"t":"2026-10-19T17:45:00Z","v":373,"vw":3.511667},{"c":3.5101,"h":3.5188,"l":3.51,"n":43,"o":3.51,"t":"2026-10-19T17:50:00Z","v":1730,"vw":3.512173},{"c":3.51,"h":3.52,"l":3.51,"n":62,"o":3.51,"t":"2026-10-19T17:55:00Z","v":2754,"vw":3.510509},{"c":3.51,"h":3.52,"l":3.51,"n":67,"o":3.51,"t":"2026-10-19T18:00:00Z","v":2606,"vw":3.512826},{"c":3.5188,"h":3.5188,"l":3.51,"n":85,"o":3.515,"t":"2026-10-19T18:05:00Z","v":13311,"vw":3.514782},{"c":3.5101,"h":3.52,"l":3.51,"n":56,"o":3.52,"t":"2026-10-19T18:10:00Z","v":4268,"vw":3.51471},{"c":3.5101,"h":3.5112,"l":3.51,"n":62,"o":3.51,"t":"2026-10-19T18:15:00Z","v":1974,"vw":3.510319},{"c":3.51,"h":3.515,"l":3.51,"n":65,"o":3.51,"t":"2026-10-19T18:20:00Z","v":1679,"vw":3.510935},{"c":3.5101,"h":3.52,"l":3.51,"n":81,"o":3.51,"t":"2026-10-19T18:25:00Z","v":2683,"vw":3.511006},{"c":3.51,"h":3.515,"l":3.51,"n":96,"o":3.51,"t":"2026-10-19T18:30:00Z","v":4181,"vw":3.510532},{"c":3.515,"h":3.515,"l":3.51,"n":64,"o":3.51,"t":"2026-10-19T18:35:00Z","v":1756,"vw":3.5115},{"c":3.51,"h":3.5199,"l":3.51,"n":55,"o":3.5199,"t":"2026-10-19T18:40:00Z","v":2216,"vw":3.512257},{"c":3.51,"h":3.515,"l":3.51,"n":73,"o":3.51,"t":"2026-10-19T18:45:00Z","v":2092,"vw":3.511875},{"c":3.51,"h":3.515,"l":3.51,"n":72,"o":3.51,"t":"2026-10-19T18:50:00Z","v":2667,"vw":3.511914},{"c":3.515,"h":3.515,"l":3.51,"n":69,"o":3.51,"t":"2026-10-19T18:55:00Z","v":2494,"vw":3.512583},{"c":3.51,"h":3.515,"l":3.51,"n":69,"o":3.51,"t":"2026-10-19T19:00:00Z","v":3934,"vw":3.511262},{"c":3.515,"h":3.515,"l":3.51,"n":158,"o":3.51,"t":"2026-10-19T19:05:00Z","v":27197,"vw":3.510429},{"c":3.51,"h":3.515,"l":3.51,"n":191,"o":3.51,"t":"2026-10-19T19:10:00Z","v":38969,"vw":3.510281},{"c":3.51,"h":3.515,"l":3.51,"n":63,"o":3.51,"t":"2026-10-19T19:15:00Z","v":4158,"vw":3.510561},{"c":3.51,"h":3.515,"l":3.51,"n":64,"o":3.51,"t":"2026-10-19T19:20:00Z","v":7323,"vw":3.513826},{"c":3.5,"h":3.515,"l":3.5,"n":185,"o":3.51,"t":"2026-10-19T19:25:00Z","v":17633,"vw":3.503225},{"c":3.535,"h":3.535,"l":3.5,"n":538,"o":3.5,"t":"2026-10-19T19:30:00Z","v":85232,"vw":3.516162},{"c":3.535,"h":3.54,"l":3.53,"n":184,"o":3.535,"t":"2026-10-19T19:35:00Z","v":32646,"vw":3.536945},{"c":3.52,"h":3.54,"l":3.52,"n":213,"o":3.535,"t":"2026-10-19T19:40:00Z","v":28730,"vw":3.530261},{"c":3.52,"h":3.53,"l":3.52,"n":109,"o":3.525,"t":"2026-10-19T19:45:00Z","v":10035,"vw":3.523979},{"c":3.52,"h":3.53,"l":3.52,"n":138,"o":3.52,"t":"2026-10-19T19:50:00Z","v":16852,"vw":3.521884},{"c":3.52,"h":3.525,"l":3.52,"n":284,"o":3.522,"t":"2026-10-19T19:55:00Z","v":27781,"vw":3.522827},{"c":3.53,"h":3.53,"l":3.45,"n":9,"o":3.495,"t":"2026-10-19T20:00:00Z","v":27557,"vw":3.527865},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T21:05:00Z","v":1500,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T22:00:00Z","v":125,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-20T11:00:00Z","v":281,"vw":3.54},{"c":3.5408,"h":3.5408,"l":3.5408,"n":1,"o":3.5408,"t":"2026-10-20T11:35:00Z","v":283,"vw":3.5408},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T11:50:00Z","v":150,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T12:35:00Z","v":430,"vw":3.55},{"c":3.55,"h":3.55,"l":3.53,"n":19,"o":3.53,"t":"2026-10-20T13:05:00Z","v":6202,"vw":3.542511},{"c":3.4352,"h":3.49,"l":3.43,"n":109,"o":3.48,"t":"2026-10-20T13:30:00Z","v":27139,"vw":3.470519},{"c":3.43,"h":3.445,"l":3.41,"n":53,"o":3.42,"t":"2026-10-20T13:35:00Z","v":10678,"vw":3.433242},{"c":3.37,"h":3.4551,"l":3.36,"n":238,"o":3.43,"t":"2026-10-20T13:40:00Z","v":37097,"vw":3.387528},{"c":3.435,"h":3.435,"l":3.38,"n":136,"o":3.38,"t":"2026-10-20T13:45:00Z","v":15786,"vw":3.408938},{"c":3.439,"h":3.45,"l":3.42,"n":104,"o":3.435,"t":"2026-10-20T13:50:00Z","v":13171,"vw":3.434999},{"c":3.435,"h":3.435,"l":3.42,"n":61,"o":3.435,"t":"2026-10-20T13:55:00Z","v":7317,"vw":3.429543},{"c":3.39,"h":3.435,"l":3.39,"n":103,"o":3.435,"t":"2026-10-20T14:00:00Z","v":11175,"vw":3.415204},{"c":3.399,"h":3.4,"l":3.38,"n":77,"o":3.38,"t":"2026-10-20T14:05:00Z","v":10183,"vw":3.392038},{"c":3.41,"h":3.435,"l":3.4,"n":178,"o":3.4,"t":"2026-10-20T14:10:00Z","v":21404,"vw":3.41357},{"c":3.44,"h":3.44,"l":3.4112,"n":91,"o":3.415,"t":"2026-10-20T14:15:00Z","v":8796,"vw":3.425186},{"c":3.455,"h":3.455,"l":3.43,"n":71,"o":3.43,"t":"2026-10-20T14:20:00Z","v":8194,"vw":3.448994},{"c":3.505,"h":3.505,"l":3.455,"n":213,"o":3.455,"t":"2026-10-20T14:25:00Z","v":25251,"vw":3.485575},{"c":3.495,"h":3.53,"l":3.495,"n":165,"o":3.5015,"t":"2026-10-20T14:30:00Z","v":18322,"vw":3.508538},{"c":3.495,"h":3.4999,"l":3.48,"n":106,"o":3.495,"t":"2026-10-20T14:35:00Z","v":20808,"vw":3.491028},{"c":3.505,"h":3.5085,"l":3.495,"n":79,"o":3.495,"t":"2026-10-20T14:40:00Z","v":5751,"vw":3.500976},{"c":3.525,"h":3.545,"l":3.5,"n":237,"o":3.505,"t":"2026-10-20T14:45:00Z","v":34193,"vw":3.527962},{"c":3.53,"h":3.53,"l":3.51,"n":78,"o":3.525,"t":"2026-10-20T14:50:00Z","v":7425,"vw":3.521883},{"c":3.525,"h":3.53,"l":3.52,"n":39,"o":3.525,"t":"2026-10-20T14:55:00Z","v":1299,"vw":3.525527},{"c":3.51,"h":3.53,"l":3.51,"n":138,"o":3.525,"t":"2026-10-20T15:00:00Z","v":8119,"vw":3.518568},{"c":3.5,"h":3.505,"l":3.5,"n":32,"o":3.505,"t":"2026-10-20T15:05:00Z","v":1233,"vw":3.50386},{"c":3.475,"h":3.5,"l":3.475,"n":129,"o":3.5,"t":"2026-10-20T15:10:00Z","v":8587,"vw":3.487021},{"c":3.485,"h":3.485,"l":3.475,"n":41,"o":3.475,"t":"2026-10-20T15:15:00Z","v":2918,"vw":3.480859},{"c":3.485,"h":3.485,"l":3.47,"n":275,"o":3.485,"t":"2026-10-20T15:20:00Z","v":27045,"vw":3.473829},{"c":3.49,"h":3.505,"l":3.485,"n":165,"o":3.485,"t":"2026-10-20T15:25:00Z","v":26582,"vw":3.493661},{"c":3.495,"h":3.4979,"l":3.49,"n":47,"o":3.495,"t":"2026-10-20T15:30:00Z","v":3303,"vw":3.495391},{"c":3.485,"h":3.49,"l":3.48,"n":97,"o":3.49,"t":"2026-10-20T15:35:00Z","v":10580,"vw":3.486641},{"c":3.495,"h":3.5,"l":3.485,"n":51,"o":3.49,"t":"2026-10-20T15:40:00Z","v":3952,"vw":3.490716},{"c":3.48,"h":3.495,"l":3.48,"n":107,"o":3.495,"t":"2026-10-20T15:45:00Z","v":3695,"vw":3.489773},{"c":3.485,"h":3.495,"l":3.485,"n":158,"o":3.49,"t":"2026-10-20T15:50:00Z","v":20940,"vw":3.4885},{"c":3.4807,"h":3.49,"l":3.4807,"n":58,"o":3.485,"t":"2026-10-20T15:55:00Z","v":3048,"vw":3.483233},{"c":3.475,"h":3.48,"l":3.47,"n":138,"o":3.48,"t":"2026-10-20T16:00:00Z","v":6766,"vw":3.477926},{"c":3.475,"h":3.475,"l":3.475,"n":93,"o":3.475,"t":"2026-10-20T16:05:00Z","v":1676,"vw":3.475},{"c":3.47,"h":3.475,"l":3.465,"n":133,"o":3.475,"t":"2026-10-20T16:10:00Z","v":11074,"vw":3.469003},{"c":3.48,"h":3.49,"l":3.475,"n":80,"o":3.475,"t":"2026-10-20T16:15:00Z","v":7309,"vw":3.479932},{"c":3.475,"h":3.475,"l":3.475,"n":14,"o":3.475,"t":"2026-10-20T16:20:00Z","v":368,"vw":3.475},{"c":3.4668,"h":3.475,"l":3.45,"n":142,"o":3.475,"t":"2026-10-20T16:25:00Z","v":48897,"vw":3.454354},{"c":3.46,"h":3.465,"l":3.46,"n":83,"o":3.465,"t":"2026-10-20T16:30:00Z","v":5415,"vw":3.461817},{"c":3.455,"h":3.4612,"l":3.455,"n":53,"o":3.46,"t":"2026-10-20T16:35:00Z","v":4897,"vw":3.459011},{"c":3.495,"h":3.53,"l":3.455,"n":695,"o":3.46,"t":"2026-10-20T16:40:00Z","v":103645,"vw":3.506449},{"c":3.5099,"h":3.51,"l":3.495,"n":89,"o":3.495,"t":"2026-10-20T16:45:00Z","v":6968,"vw":3.500549},{"c":3.48,"h":3.505,"l":3.46,"n":207,"o":3.505,"t":"2026-10-20T16:50:00Z","v":32958,"vw":3.47178},{"c":3.475,"h":3.485,"l":3.475,"n":50,"o":3.485,"t":"2026-10-20T16:55:00Z","v":4960,"vw":3.480041},{"c":3.475,"h":3.475,"l":3.47,"n":18,"o":3.475,"t":"2026-10-20T17:00:00Z","v":814,"vw":3.474025},{"c":3.475,"h":3.475,"l":3.47,"n":37,"o":3.475,"t":"2026-10-20T17:05:00Z","v":3622,"vw":3.471585},{"c":3.475,"h":3.48,"l":3.4702,"n":54,"o":3.475,"t":"2026-10-20T17:10:00Z","v":6962,"vw":3.473111},{"c":3.4812,"h":3.485,"l":3.475,"n":44,"o":3.475,"t":"2026-10-20T17:15:00Z","v":3950,"vw":3.478555},{"c":3.485,"h":3.485,"l":3.485,"n":4,"o":3.485,"t":"2026-10-20T17:20:00Z","v":180,"vw":3.485},{"c":3.475,"h":3.48,"l":3.47,"n":88,"o":3.48,"t":"2026-10-20T17:25:00Z","v":6606,"vw":3.477854},{"c":3.475,"h":3.475,"l":3.475,"n":64,"o":3.475,"t":"2026-10-20T17:30:00Z","v":1892,"vw":3.475},{"c":3.475,"h":3.475,"l":3.47,"n":41,"o":3.475,"t":"2026-10-20T17:35:00Z","v":1900,"vw":3.473829},{"c":3.475,"h":3.475,"l":3.47,"n":111,"o":3.475,"t":"2026-10-20T17:40:00Z","v":10192,"vw":3.470123},{"c":3.475,"h":3.48,"l":3.47,"n":88,"o":3.475,"t":"2026-10-20T17:45:00Z","v":7527,"vw":3.471875},{"c":3.475,"h":3.48,"l":3.475,"n":64,"o":3.475,"t":"2026-10-20T17:50:00Z","v":1950,"vw":3.47621},{"c":3.475,"h":3.475,"l":3.47,"n":60,"o":3.47,"t":"2026-10-20T17:55:00Z","v":3654,"vw":3.470595},{"c":3.475,"h":3.48,"l":3.47,"n":61,"o":3.47,"t":"2026-10-20T18:00:00Z","v":2072,"vw":3.474871},{"c":3.465,"h":3.475,"l":3.46,"n":140,"o":3.47,"t":"2026-10-20T18:05:00Z","v":5248,"vw":3.467472},{"c":3.465,"h":3.47,"l":3.46,"n":33,"o":3.47,"t":"2026-10-20T18:10:00Z","v":1283,"vw":3.464578},{"c":3.46,"h":3.465,"l":3.46,"n":54,"o":3.4621,"t":"2026-10-20T18:15:00Z","v":1892,"vw":3.462105},{"c":3.46,"h":3.465,"l":3.455,"n":123,"o":3.46,"t":"2026-10-20T18:20:00Z","v":4598,"vw":3.459986},{"c":3.465,"h":3.465,"l":3.465,"n":23,"o":3.465,"t":"2026-10-20T18:25:00Z","v":887,"vw":3.465},{"c":3.45,"h":3.465,"l":3.45,"n":106,"o":3.465,"t":"2026-10-20T18:30:00Z","v":4307,"vw":3.455692},{"c":3.425,"h":3.4599,"l":3.42,"n":144,"o":3.4599,"t":"2026-10-20T18:35:00Z","v":21522,"vw":3.43423},{"c":3.445,"h":3.46,"l":3.425,"n":166,"o":3.425,"t":"2026-10-20T18:40:00Z","v":32213,"vw":3.438382},{"c":3.455,"h":3.455,"l":3.445,"n":75,"o":3.445,"t":"2026-10-20T18:45:00Z","v":4421,"vw":3.448387},{"c":3.475,"h":3.48,"l":3.45,"n":152,"o":3.455,"t":"2026-10-20T18:50:00Z","v":38584,"vw":3.456486},{"c":3.465,"h":3.475,"l":3.465,"n":117,"o":3.475,"t":"2026-10-20T18:55:00Z","v":7613,"vw":3.46961},{"c":3.465,"h":3.47,"l":3.465,"n":80,"o":3.465,"t":"2026-10-20T19:00:00Z","v":3007,"vw":3.466905},{"c":3.46,"h":3.465,"l":3.46,"n":95,"o":3.465,"t":"2026-10-20T19:05:00Z","v":6689,"vw":3.462808},{"c":3.455,"h":3.465,"l":3.45,"n":118,"o":3.46,"t":"2026-10-20T19:10:00Z","v":6964,"vw":3.458155},{"c":3.455,"h":3.455,"l":3.45,"n":70,"o":3.45,"t":"2026-10-20T19:15:00Z","v":5344,"vw":3.451938},{"c":3.445,"h":3.455,"l":3.44,"n":103,"o":3.45,"t":"2026-10-20T19:20:00Z","v":6827,"vw":3.449644},{"c":3.445,"h":3.45,"l":3.445,"n":90,"o":3.445,"t":"2026-10-20T19:25:00Z","v":6171,"vw":3.447736},{"c":3.445,"h":3.45,"l":3.445,"n":100,"o":3.45,"t":"2026-10-20T19:30:00Z","v":5811,"vw":3.447656},{"c":3.445,"h":3.45,"l":3.44,"n":112,"o":3.45,"t":"2026-10-20T19:35:00Z","v":5880,"vw":3.443642},{"c":3.455,"h":3.4563,"l":3.44,"n":160,"o":3.44,"t":"2026-10-20T19:40:00Z","v":16632,"vw":3.449743},{"c":3.455,"h":3.46,"l":3.45,"n":147,"o":3.455,"t":"2026-10-20T19:45:00Z","v":10546,"vw":3.455063},{"c":3.455,"h":3.455,"l":3.45,"n":152,"o":3.455,"t":"2026-10-20T19:50:00Z","v":13560,"vw":3.452838},{"c":3.47,"h":3.47,"l":3.445,"n":1071,"o":3.455,"t":"2026-10-20T19:55:00Z","v":201779,"vw":3.457291},{"c":3.46,"h":3.47,"l":3.46,"n":9,"o":3.47,"t":"2026-10-20T20:00:00Z","v":61677,"vw":3.46005},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-20T20:05:00Z","v":200,"vw":3.43},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T20:35:00Z","v":720,"vw":3.46},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:55:00Z","v":1500,"vw":3.48},{"c":3.44,"h":3.48,"l":3.44,"n":2,"o":3.48,"t":"2026-10-20T21:00:00Z","v":780,"vw":3.454359},{"c":3.4431,"h":3.4431,"l":3.4431,"n":1,"o":3.4431,"t":"2026-10-20T21:40:00Z","v":109,"vw":3.4431},{"c":3.461,"h":3.461,"l":3.46,"n":6,"o":3.46,"t":"2026-10-20T22:15:00Z","v":1989,"vw":3.460842},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-20T23:10:00Z","v":1000,"vw":3.48},{"c":3.457,"h":3.46,"l":3.457,"n":3,"o":3.46,"t":"2026-10-21T11:00:00Z","v":310,"vw":3.4585},{"c":3.4169,"h":3.4169,"l":3.4169,"n":1,"o":3.4169,"t":"2026-10-21T12:50:00Z","v":540,"vw":3.4169},{"c":3.45,"h":3.47,"l":3.45,"n":3,"o":3.47,"t":"2026-10-21T13:20:00Z","v":1200,"vw":3.468333},{"c":3.44,"h":3.48,"l":3.44,"n":5,"o":3.48,"t":"2026-10-21T13:25:00Z","v":497,"vw":3.460126},{"c":3.45,"h":3.46,"l":3.42,"n":47,"o":3.44,"t":"2026-10-21T13:30:00Z","v":13601,"vw":3.441797},{"c":3.5,"h":3.5,"l":3.42,"n":62,"o":3.42,"t":"2026-10-21T13:35:00Z","v":28785,"vw":3.47392},{"c":3.46,"h":3.5077,"l":3.46,"n":66,"o":3.5,"t":"2026-10-21T13:40:00Z","v":9778,"vw":3.485211},{"c":3.47,"h":3.48,"l":3.46,"n":46,"o":3.46,"t":"2026-10-21T13:45:00Z","v":4439,"vw":3.470633},{"c":3.47,"h":3.49,"l":3.47,"n":47,"o":3.48,"t":"2026-10-21T13:50:00Z","v":3478,"vw":3.479793},{"c":3.48,"h":3.49,"l":3.47,"n":90,"o":3.47,"t":"2026-10-21T13:55:00Z","v":6289,"vw":3.48484},{"c":3.51,"h":3.53,"l":3.475,"n":162,"o":3.48,"t":"2026-10-21T14:00:00Z","v":18042,"vw":3.505582},{"c":3.515,"h":3.525,"l":3.505,"n":202,"o":3.52,"t":"2026-10-21T14:05:00Z","v":16105,"vw":3.514984},{"c":3.505,"h":3.52,"l":3.5,"n":91,"o":3.515,"t":"2026-10-21T14:10:00Z","v":8968,"vw":3.512492},{"c":3.505,"h":3.505,"l":3.495,"n":75,"o":3.505,"t":"2026-10-21T14:15:00Z","v":8871,"vw":3.501491},{"c":3.505,"h":3.505,"l":3.49,"n":51,"o":3.5,"t":"2026-10-21T14:20:00Z","v":4639,"vw":3.498293},{"c":3.51,"h":3.51,"l":3.5,"n":57,"o":3.505,"t":"2026-10-21T14:25:00Z","v":4316,"vw":3.506342},{"c":3.495,"h":3.51,"l":3.49,"n":89,"o":3.51,"t":"2026-10-21T14:30:00Z","v":6808,"vw":3.497121},{"c":3.49,"h":3.495,"l":3.49,"n":33,"o":3.49,"t":"2026-10-21T14:35:00Z","v":1240,"vw":3.490628},{"c":3.495,"h":3.4988,"l":3.48,"n":179,"o":3.49,"t":"2026-10-21T14:40:00Z","v":8810,"vw":3.488019},{"c":3.495,"h":3.495,"l":3.49,"n":25,"o":3.495,"t":"2026-10-21T14:45:00Z","v":1327,"vw":3.49125},{"c":3.495,"h":3.5,"l":3.49,"n":53,"o":3.4999,"t":"2026-10-21T14:50:00Z","v":16456,"vw":3.499043},{"c":3.49,"h":3.5,"l":3.49,"n":42,"o":3.49,"t":"2026-10-21T14:55:00Z","v":6930,"vw":3.494491},{"c":3.49,"h":3.495,"l":3.485,"n":152,"o":3.49,"t":"2026-10-21T15:00:00Z","v":12776,"vw":3.487731},{"c":3.495,"h":3.5,"l":3.495,"n":24,"o":3.495,"t":"2026-10-21T15:05:00Z","v":911,"vw":3.495984},{"c":3.495,"h":3.5,"l":3.49,"n":39,"o":3.495,"t":"2026-10-21T15:10:00Z","v":3314,"vw":3.494828},{"c":3.495,"h":3.5,"l":3.49,"n":40,"o":3.495,"t":"2026-10-21T15:15:00Z","v":4271,"vw":3.496772},{"c":3.495,"h":3.5,"l":3.495,"n":72,"o":3.5,"t":"2026-10-21T15:20:00Z","v":4478,"vw":3.495621},{"c":3.505,"h":3.51,"l":3.495,"n":106,"o":3.495,"t":"2026-10-21T15:25:00Z","v":11413,"vw":3.503753},{"c":3.505,"h":3.51,"l":3.501,"n":48,"o":3.505,"t":"2026-10-21T15:30:00Z","v":6367,"vw":3.504607},{"c":3.505,"h":3.51,"l":3.505,"n":51,"o":3.505,"t":"2026-10-21T15:35:00Z","v":3160,"vw":3.505231},{"c":3.51,"h":3.51,"l":3.505,"n":38,"o":3.505,"t":"2026-10-21T15:40:00Z","v":1698,"vw":3.507083},{"c":3.505,"h":3.51,"l":3.5,"n":39,"o":3.51,"t":"2026-10-21T15:45:00Z","v":1898,"vw":3.505348},{"c":3.505,"h":3.51,"l":3.5,"n":49,"o":3.5,"t":"2026-10-21T15:50:00Z","v":2549,"vw":3.504712},{"c":3.505,"h":3.51,"l":3.505,"n":48,"o":3.505,"t":"2026-10-21T15:55:00Z","v":3611,"vw":3.505237},{"c":3.505,"h":3.51,"l":3.505,"n":40,"o":3.51,"t":"2026-10-21T16:00:00Z","v":3018,"vw":3.505756},{"c":3.505,"h":3.51,"l":3.495,"n":161,"o":3.5,"t":"2026-10-21T16:05:00Z","v":13198,"vw":3.500077},{"c":3.515,"h":3.52,"l":3.5,"n":111,"o":3.5031,"t":"2026-10-21T16:10:00Z","v":11338,"vw":3.511771},{"c":3.515,"h":3.52,"l":3.51,"n":49,"o":3.52,"t":"2026-10-21T16:15:00Z","v":3037,"vw":3.514346},{"c":3.485,"h":3.52,"l":3.475,"n":490,"o":3.515,"t":"2026-10-21T16:20:00Z","v":55832,"vw":3.489618},{"c":3.485,"h":3.49,"l":3.485,"n":91,"o":3.49,"t":"2026-10-21T16:25:00Z","v":7805,"vw":3.485416},{"c":3.49,"h":3.495,"l":3.485,"n":40,"o":3.485,"t":"2026-10-21T16:30:00Z","v":2990,"vw":3.49},{"c":3.515,"h":3.515,"l":3.49,"n":102,"o":3.495,"t":"2026-10-21T16:35:00Z","v":12545,"vw":3.498425},{"c":3.505,"h":3.515,"l":3.5,"n":78,"o":3.515,"t":"2026-10-21T16:40:00Z","v":7136,"vw":3.506488},{"c":3.495,"h":3.5,"l":3.495,"n":47,"o":3.5,"t":"2026-10-21T16:45:00Z","v":4124,"vw":3.498387},{"c":3.495,"h":3.5,"l":3.495,"n":54,"o":3.495,"t":"2026-10-21T16:50:00Z","v":2896,"vw":3.495483},{"c":3.525,"h":3.54,"l":3.495,"n":374,"o":3.495,"t":"2026-10-21T16:55:00Z","v":69756,"vw":3.520879},{"c":3.515,"h":3.525,"l":3.515,"n":63,"o":3.525,"t":"2026-10-21T17:00:00Z","v":3911,"vw":3.52052},{"c":3.505,"h":3.515,"l":3.505,"n":79,"o":3.515,"t":"2026-10-21T17:05:00Z","v":6957,"vw":3.507363},{"c":3.505,"h":3.51,"l":3.5,"n":70,"o":3.505,"t":"2026-10-21T17:10:00Z","v":5509,"vw":3.507451},{"c":3.5,"h":3.505,"l":3.5,"n":92,"o":3.505,"t":"2026-10-21T17:15:00Z","v":4697,"vw":3.504445},{"c":3.505,"h":3.51,"l":3.5,"n":74,"o":3.5,"t":"2026-10-21T17:20:00Z","v":2130,"vw":3.505},{"c":3.505,"h":3.51,"l":3.5,"n":54,"o":3.505,"t":"2026-10-21T17:25:00Z","v":2136,"vw":3.502683},{"c":3.495,"h":3.5,"l":3.49,"n":133,"o":3.5,"t":"2026-10-21T17:30:00Z","v":12486,"vw":3.495238},{"c":3.495,"h":3.495,"l":3.495,"n":57,"o":3.495,"t":"2026-10-21T17:35:00Z","v":1655,"vw":3.495},{"c":3.495,"h":3.5,"l":3.495,"n":93,"o":3.5,"t":"2026-10-21T17:40:00Z","v":4581,"vw":3.496465},{"c":3.485,"h":3.495,"l":3.485,"n":151,"o":3.495,"t":"2026-10-21T17:45:00Z","v":8935,"vw":3.491691},{"c":3.48,"h":3.49,"l":3.48,"n":100,"o":3.485,"t":"2026-10-21T17:50:00Z","v":3186,"vw":3.481676},{"c":3.495,"h":3.495,"l":3.485,"n":121,"o":3.49,"t":"2026-10-21T17:55:00Z","v":7990,"vw":3.487555},{"c":3.485,"h":3.495,"l":3.485,"n":117,"o":3.495,"t":"2026-10-21T18:00:00Z","v":6037,"vw":3.489211},{"c":3.485,"h":3.485,"l":3.485,"n":51,"o":3.485,"t":"2026-10-21T18:05:00Z","v":1082,"vw":3.485},{"c":3.485,"h":3.49,"l":3.485,"n":83,"o":3.485,"t":"2026-10-21T18:10:00Z","v":2973,"vw":3.486168},{"c":3.495,"h":3.495,"l":3.485,"n":73,"o":3.485,"t":"2026-10-21T18:15:00Z","v":3438,"vw":3.491478},{"c":3.495,"h":3.495,"l":3.49,"n":43,"o":3.49,"t":"2026-10-21T18:20:00Z","v":1147,"vw":3.492308},{"c":3.475,"h":3.495,"l":3.475,"n":155,"o":3.495,"t":"2026-10-21T18:25:00Z","v":12900,"vw":3.484183},{"c":3.475,"h":3.48,"l":3.475,"n":76,"o":3.475,"t":"2026-10-21T18:30:00Z","v":3714,"vw":3.477212},{"c":3.49,"h":3.49,"l":3.475,"n":58,"o":3.475,"t":"2026-10-21T18:35:00Z","v":4147,"vw":3.482246},{"c":3.485,"h":3.49,"l":3.485,"n":66,"o":3.485,"t":"2026-10-21T18:40:00Z","v":2137,"vw":3.486},{"c":3.485,"h":3.49,"l":3.475,"n":173,"o":3.485,"t":"2026-10-21T18:45:00Z","v":11264,"vw":3.480463},{"c":3.485,"h":3.485,"l":3.48,"n":72,"o":3.485,"t":"2026-10-21T18:50:00Z","v":5081,"vw":3.483643},{"c":3.485,"h":3.49,"l":3.475,"n":153,"o":3.485,"t":"2026-10-21T18:55:00Z","v":11296,"vw":3.481423},{"c":3.48,"h":3.485,"l":3.47,"n":245,"o":3.485,"t":"2026-10-21T19:00:00Z","v":29175,"vw":3.47867},{"c":3.48,"h":3.485,"l":3.475,"n":87,"o":3.485,"t":"2026-10-21T19:05:00Z","v":7673,"vw":3.480104},{"c":3.485,"h":3.485,"l":3.475,"n":105,"o":3.475,"t":"2026-10-21T19:10:00Z","v":4716,"vw":3.481274},{"c":3.495,"h":3.5,"l":3.485,"n":115,"o":3.485,"t":"2026-10-21T19:15:00Z","v":7485,"vw":3.493329},{"c":3.495,"h":3.495,"l":3.495,"n":76,"o":3.495,"t":"2026-10-21T19:20:00Z","v":2917,"vw":3.495},{"c":3.495,"h":3.5,"l":3.495,"n":119,"o":3.495,"t":"2026-10-21T19:25:00Z","v":6124,"vw":3.496937},{"c":3.495,"h":3.5,"l":3.495,"n":116,"o":3.5,"t":"2026-10-21T19:30:00Z","v":6766,"vw":3.496233},{"c":3.495,"h":3.5,"l":3.495,"n":149,"o":3.495,"t":"2026-10-21T19:35:00Z","v":12416,"vw":3.498321},{"c":3.495,"h":3.5,"l":3.49,"n":131,"o":3.495,"t":"2026-10-21T19:40:00Z","v":6323,"vw":3.494646},{"c":3.51,"h":3.52,"l":3.495,"n":306,"o":3.495,"t":"2026-10-21T19:45:00Z","v":35991,"vw":3.504254},{"c":3.505,"h":3.51,"l":3.5,"n":146,"o":3.5,"t":"2026-10-21T19:50:00Z","v":11927,"vw":3.504307},{"c":3.48,"h":3.505,"l":3.48,"n":723,"o":3.505,"t":"2026-10-21T19:55:00Z","v":98204,"vw":3.489364},{"c":3.48,"h":3.49,"l":3.48,"n":12,"o":3.49,"t":"2026-10-21T20:00:00Z","v":58332,"vw":3.489948},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T21:25:00Z","v":600,"vw":3.48},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T22:45:00Z","v":500,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T23:35:00Z","v":204,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T23:50:00Z","v":206,"vw":3.48},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T08:00:00Z","v":401,"vw":3.47}],"history":[{"c":13,"h":20.385,"l":12.1,"n":7820,"o":17.91,"t":"2025-09-11T04:00:00Z","v":577510,"vw":16.514466},{"c":13.26,"h":17.9801,"l":10.35,"n":14076,"o":16.95,"t":"2025-09-12T04:00:00Z","v":1069127,"vw":13.312642},{"c":16,"h":18.9,"l":13.52,"n":9846,"o":14.64,"t":"2025-09-15T04:00:00Z","v":1169646,"vw":15.651783},{"c":13.01,"h":18,"l":12.02,"n":9971,"o":17.5,"t":"2025-09-16T04:00:00Z","v":1039831,"vw":14.74214},{"c":8.81,"h":13.34,"l":7.67,"n":21623,"o":13.06,"t":"2025-09-17T04:00:00Z","v":2906977,"vw":9.025884},{"c":6.93,"h":9.5,"l":6.75,"n":12717,"o":9.05,"t":"2025-09-18T04:00:00Z","v":1702345,"vw":7.637246},{"c":6,"h":7.09,"l":5.92,"n":9544,"o":7,"t":"2025-09-19T04:00:00Z","v":1399369,"vw":6.364673},{"c":5.79,"h":6.9699,"l":5.75,"n":8137,"o":6.5,"t":"2025-09-22T04:00:00Z","v":1224854,"vw":6.196665},{"c":5,"h":5.9779,"l":4.52,"n":13962,"o":5.9,"t":"2025-09-23T04:00:00Z","v":2316930,"vw":5.111563},{"c":4.36,"h":5.049,"l":4.35,"n":7629,"o":5,"t":"2025-09-24T04:00:00Z","v":1111867,"vw":4.639886},{"c":4,"h":4.45,"l":3.98,"n":6970,"o":4.36,"t":"2025-09-25T04:00:00Z","v":1279858,"vw":4.21724},{"c":3.96,"h":4.2,"l":3.77,"n":6281,"o":3.98,"t":"2025-09-26T04:00:00Z","v":1267008,"vw":3.955226},{"c":5.54,"h":5.73,"l":4.294,"n":18252,"o":4.37,"t":"2025-09-29T04:00:00Z","v":2869088,"vw":5.117522},{"c":5.81,"h":5.82,"l":5.2102,"n":6982,"o":5.27,"t":"2025-09-30T04:00:00Z","v":1012342,"vw":5.502282},{"c":7.76,"h":8.1599,"l":5.926,"n":20091,"o":5.94,"t":"2025-10-01T04:00:00Z","v":3099417,"vw":7.024053},{"c":9.32,"h":9.85,"l":8.63,"n":47048,"o":9.76,"t":"2025-10-02T04:00:00Z","v":6874252,"vw":9.242676},{"c":8.59,"h":9.6733,"l":8.51,"n":17312,"o":9.59,"t":"2025-10-03T04:00:00Z","v":2443793,"vw":8.941983},{"c":8.31,"h":8.8,"l":7.75,"n":9669,"o":8.6,"t":"2025-10-06T04:00:00Z","v":1354557,"vw":8.05769},{"c":7.49,"h":8.2606,"l":7.39,"n":8293,"o":8.15,"t":"2025-10-07T04:00:00Z","v":1018915,"vw":7.717329},{"c":6.89,"h":7.54,"l":6.774,"n":7360,"o":7.38,"t":"2025-10-08T04:00:00Z","v":1252153,"vw":6.990127},{"c":6.91,"h":6.98,"l":6.59,"n":5746,"o":6.78,"t":"2025-10-09T04:00:00Z","v":852374,"vw":6.74329},{"c":6.61,"h":6.9905,"l":6.4,"n":7289,"o":6.93,"t":"2025-10-10T04:00:00Z","v":986384,"vw":6.611387},{"c":6.67,"h":6.88,"l":6.42,"n":4199,"o":6.75,"t":"2025-10-13T04:00:00Z","v":502128,"vw":6.656311},{"c":7.4,"h":7.4661,"l":6.35,"n":5268,"o":6.62,"t":"2025-10-14T04:00:00Z","v":782752,"vw":7.148219},{"c":6.97,"h":7.58,"l":6.85,"n":4996,"o":7.58,"t":"2025-10-15T04:00:00Z","v":746596,"vw":7.099867},{"c":6.81,"h":7.0499,"l":6.67,"n":3635,"o":6.96,"t":"2025-10-16T04:00:00Z","v":382934,"vw":6.852028},{"c":6.99,"h":7.245,"l":6.82,"n":4570,"o":6.93,"t":"2025-10-17T04:00:00Z","v":814289,"vw":6.991556},{"c":7.36,"h":7.36,"l":6.9,"n":3711,"o":7,"t":"2025-10-20T04:00:00Z","v":501006,"vw":7.174208},{"c":7.15,"h":7.35,"l":6.98,"n":3948,"o":7.35,"t":"2025-10-21T04:00:00Z","v":522126,"vw":7.178616},{"c":6.83,"h":7.17,"l":6.82,"n":2957,"o":7,"t":"2025-10-22T04:00:00Z","v":343758,"vw":6.957405},{"c":6.93,"h":7.05,"l":6.81,"n":3264,"o":6.93,"t":"2025-10-23T04:00:00Z","v":412564,"vw":6.912418},{"c":6.83,"h":7,"l":6.6,"n":2827,"o":6.99,"t":"2025-10-24T04:00:00Z","v":297276,"vw":6.803699},{"c":6.69,"h":6.9,"l":6.53,"n":2558,"o":6.88,"t":"2025-10-27T04:00:00Z","v":307513,"vw":6.685114},{"c":6.45,"h":6.8,"l":6.34,"n":2734,"o":6.71,"t":"2025-10-28T04:00:00Z","v":462245,"vw":6.507555},{"c":6.33,"h":6.5809,"l":6.2,"n":3041,"o":6.5,"t":"2025-10-29T04:00:00Z","v":513597,"vw":6.358174},{"c":6.25,"h":6.37,"l":5.95,"n":3621,"o":6.3,"t":"2025-10-30T04:00:00Z","v":550771,"vw":6.169441},{"c":6.4,"h":6.55,"l":5.9,"n":3958,"o":6.3,"t":"2025-10-31T04:00:00Z","v":564113,"vw":6.174455},{"c":6.59,"h":6.78,"l":6.24,"n":2663,"o":6.64,"t":"2025-11-03T05:00:00Z","v":347062,"vw":6.507474},{"c":6.17,"h":6.55,"l":6.13,"n":1797,"o":6.39,"t":"2025-11-04T05:00:00Z","v":175354,"vw":6.278125},{"c":6.54,"h":6.62,"l":6,"n":2333,"o":6.3,"t":"2025-11-05T05:00:00Z","v":265475,"vw":6.428196},{"c":6.42,"h":6.64,"l":6.16,"n":4420,"o":6.26,"t":"2025-11-06T05:00:00Z","v":540709,"vw":6.422221},{"c":6.03,"h":6.32,"l":5.92,"n":3196,"o":6.25,"t":"2025-11-07T05:00:00Z","v":464928,"vw":6.130898},{"c":5.63,"h":6.34,"l":5.6,"n":5893,"o":6.31,"t":"2025-11-10T05:00:00Z","v":689812,"vw":5.895657},{"c":5.52,"h":5.775,"l":5.41,"n":3405,"o":5.76,"t":"2025-11-11T05:00:00Z","v":405001,"vw":5.52143},{"c":5.36,"h":5.72,"l":5.2,"n":3841,"o":5.58,"t":"2025-11-12T05:00:00Z","v":422656,"vw":5.360077},{"c":5.25,"h":5.375,"l":5.08,"n":5109,"o":5.33,"t":"2025-11-13T05:00:00Z","v":756465,"vw":5.213776},{"c":5.98,"h":6.02,"l":5.06,"n":7084,"o":5.25,"t":"2025-11-14T05:00:00Z","v":1185458,"vw":5.707317},{"c":6.14,"h":6.75,"l":6.05,"n":6599,"o":6.2,"t":"2025-11-17T05:00:00Z","v":880775,"vw":6.345084},{"c":5.95,"h":6.0512,"l":5.72,"n":5385,"o":6.05,"t":"2025-11-18T05:00:00Z","v":696387,"vw":5.857291},{"c":5.28,"h":6.15,"l":5.28,"n":3627,"o":5.83,"t":"2025-11-19T05:00:00Z","v":417845,"vw":5.504513},{"c":5.18,"h":5.42,"l":5.1,"n":5003,"o":5.36,"t":"2025-11-20T05:00:00Z","v":576879,"vw":5.211941},{"c":5.04,"h":5.25,"l":4.7,"n":8003,"o":5.2,"t":"2025-11-21T05:00:00Z","v":1116466,"vw":4.942651},{"c":4.76,"h":5.28,"l":4.71,"n":6414,"o":5.16,"t":"2025-11-24T05:00:00Z","v":749393,"vw":4.92761},{"c":4.66,"h":4.8857,"l":4.6,"n":5224,"o":4.79,"t":"2025-11-25T05:00:00Z","v":567252,"vw":4.671669},{"c":4.74,"h":4.87,"l":4.47,"n":5559,"o":4.7,"t":"2025-11-26T05:00:00Z","v":673015,"vw":4.650434},{"c":4.88,"h":5.2,"l":4.6491,"n":6530,"o":4.77,"t":"2025-11-28T05:00:00Z","v":869187,"vw":4.976167},{"c":4.41,"h":4.78,"l":4.41,"n":5496,"o":4.75,"t":"2025-12-01T05:00:00Z","v":843254,"vw":4.536696},{"c":4.37,"h":4.44,"l":4.2501,"n":5504,"o":4.42,"t":"2025-12-02T05:00:00Z","v":767381,"vw":4.363589},{"c":4.48,"h":4.5,"l":4.2,"n":4873,"o":4.38,"t":"2025-12-03T05:00:00Z","v":722183,"vw":4.356741},{"c":5.14,"h":5.42,"l":4.7247,"n":11315,"o":4.74,"t":"2025-12-04T05:00:00Z","v":1687093,"vw":5.19103},{"c":5,"h":5.2,"l":4.82,"n":6049,"o":5.07,"t":"2025-12-05T05:00:00Z","v":815392,"vw":5.000345},{"c":5.12,"h":5.19,"l":4.74,"n":9390,"o":5,"t":"2025-12-08T05:00:00Z","v":1207362,"vw":5.015619},{"c":5.32,"h":5.33,"l":5.03,"n":6921,"o":5.14,"t":"2025-12-09T05:00:00Z","v":912349,"vw":5.231351},{"c":5.28,"h":5.62,"l":5.05,"n":10658,"o":5.23,"t":"2025-12-10T05:00:00Z","v":1309594,"vw":5.423193},{"c":5.22,"h":5.43,"l":5.1,"n":8190,"o":5.31,"t":"2025-12-11T05:00:00Z","v":947528,"vw":5.222277},{"c":5.07,"h":5.3,"l":4.9,"n":5317,"o":5.18,"t":"2025-12-12T05:00:00Z","v":707673,"vw":5.019066},{"c":5.07,"h":5.4,"l":5.05,"n":11147,"o":5.08,"t":"2025-12-15T05:00:00Z","v":1180824,"vw":5.208592},{"c":5.25,"h":5.29,"l":5.03,"n":8668,"o":5.15,"t":"2025-12-16T05:00:00Z","v":967610,"vw":5.189496},{"c":5,"h":5.3407,"l":5,"n":7138,"o":5.24,"t":"2025-12-17T05:00:00Z","v":891888,"vw":5.140842},{"c":5.26,"h":5.5602,"l":5.14,"n":12565,"o":5.15,"t":"2025-12-18T05:00:00Z","v":1495476,"vw":5.347828},{"c":5.39,"h":5.67,"l":5.2,"n":11784,"o":5.31,"t":"2025-12-19T05:00:00Z","v":6213318,"vw":5.400818},{"c":4.96,"h":5.6241,"l":4.85,"n":9167,"o":5.5,"t":"2025-12-22T05:00:00Z","v":1206110,"vw":5.114983},{"c":4.95,"h":5.14,"l":4.85,"n":5933,"o":5.1,"t":"2025-12-23T05:00:00Z","v":764891,"vw":4.943085},{"c":5.04,"h":5.06,"l":4.9,"n":2885,"o":5,"t":"2025-12-24T05:00:00Z","v":252034,"vw":4.994535},{"c":4.82,"h":5.0879,"l":4.815,"n":5991,"o":5,"t":"2025-12-26T05:00:00Z","v":684484,"vw":4.904963},{"c":4.71,"h":4.8975,"l":4.695,"n":4692,"o":4.79,"t":"2025-12-29T05:00:00Z","v":622719,"vw":4.761677},{"c":4.67,"h":4.84,"l":4.66,"n":5122,"o":4.72,"t":"2025-12-30T05:00:00Z","v":585156,"vw":4.735445},{"c":4.67,"h":4.7274,"l":4.51,"n":7577,"o":4.68,"t":"2025-12-31T05:00:00Z","v":896160,"vw":4.602121},{"c":4.83,"h":4.86,"l":4.53,"n":4809,"o":4.71,"t":"2026-01-02T05:00:00Z","v":638981,"vw":4.759764},{"c":4.66,"h":4.951,"l":4.66,"n":5246,"o":4.86,"t":"2026-01-05T05:00:00Z","v":602574,"vw":4.76908},{"c":4.31,"h":4.6595,"l":4.26,"n":7851,"o":4.6,"t":"2026-01-06T05:00:00Z","v":1421215,"vw":4.363024},{"c":4.21,"h":4.3955,"l":4.1424,"n":5669,"o":4.35,"t":"2026-01-07T05:00:00Z","v":688150,"vw":4.218226},{"c":4.15,"h":4.26,"l":4.13,"n":5163,"o":4.19,"t":"2026-01-08T05:00:00Z","v":671904,"vw":4.189214},{"c":4.21,"h":4.27,"l":4.06,"n":3495,"o":4.18,"t":"2026-01-09T05:00:00Z","v":507096,"vw":4.186023},{"c":4.31,"h":4.31,"l":4.02,"n":5270,"o":4.23,"t":"2026-01-12T05:00:00Z","v":559269,"vw":4.196409},{"c":4.18,"h":4.3431,"l":4.13,"n":4204,"o":4.31,"t":"2026-01-13T05:00:00Z","v":514372,"vw":4.182234},{"c":4.2,"h":4.33,"l":4.06,"n":5603,"o":4.15,"t":"2026-01-14T05:00:00Z","v":658689,"vw":4.165049},{"c":4.35,"h":4.36,"l":4.05,"n":6508,"o":4.21,"t":"2026-01-15T05:00:00Z","v":1012670,"vw":4.280612},{"c":4.23,"h":4.36,"l":4.14,"n":4157,"o":4.36,"t":"2026-01-16T05:00:00Z","v":523748,"vw":4.251721},{"c":4.45,"h":4.58,"l":4.14,"n":8186,"o":4.18,"t":"2026-01-20T05:00:00Z","v":800649,"vw":4.414721},{"c":4.44,"h":4.64,"l":4.32,"n":5402,"o":4.47,"t":"2026-01-21T05:00:00Z","v":445823,"vw":4.451419},{"c":4.55,"h":4.69,"l":4.52,"n":6979,"o":4.58,"t":"2026-01-22T05:00:00Z","v":564902,"vw":4.588673},{"c":4.32,"h":4.64,"l":4.29,"n":3764,"o":4.55,"t":"2026-01-23T05:00:00Z","v":423905,"vw":4.396789},{"c":4.2,"h":4.37,"l":4.15,"n":4850,"o":4.34,"t":"2026-01-26T05:00:00Z","v":627291,"vw":4.213873},{"c":4.18,"h":4.2552,"l":4.15,"n":6935,"o":4.2,"t":"2026-01-27T05:00:00Z","v":429239,"vw":4.194006},{"c":4.06,"h":4.24,"l":4.04,"n":6648,"o":4.19,"t":"2026-01-28T05:00:00Z","v":505505,"vw":4.13957},{"c":4.04,"h":4.0899,"l":3.87,"n":8854,"o":4.04,"t":"2026-01-29T05:00:00Z","v":1022107,"vw":3.959353},{"c":3.94,"h":4.09,"l":3.85,"n":8123,"o":4,"t":"2026-01-30T05:00:00Z","v":835911,"vw":3.977628},{"c":3.78,"h":3.9934,"l":3.775,"n":7116,"o":3.9,"t":"2026-02-02T05:00:00Z","v":648498,"vw":3.87084},{"c":3.56,"h":3.78,"l":3.47,"n":14549,"o":3.77,"t":"2026-02-03T05:00:00Z","v":1423547,"vw":3.593648},{"c":3.25,"h":3.6672,"l":3.181,"n":7155,"o":3.54,"t":"2026-02-04T05:00:00Z","v":1100888,"vw":3.337228},{"c":3.03,"h":3.26,"l":2.99,"n":8128,"o":3.26,"t":"2026-02-05T05:00:00Z","v":942394,"vw":3.067987},{"c":3.39,"h":3.51,"l":3.03,"n":9002,"o":3.06,"t":"2026-02-06T05:00:00Z","v":1030181,"vw":3.324665},{"c":3.51,"h":3.53,"l":3.2016,"n":5991,"o":3.38,"t":"2026-02-09T05:00:00Z","v":628459,"vw":3.352121},{"c":3.75,"h":3.97,"l":3.49,"n":6960,"o":3.49,"t":"2026-02-10T05:00:00Z","v":781277,"vw":3.804924},{"c":3.56,"h":3.78,"l":3.37,"n":6213,"o":3.74,"t":"2026-02-11T05:00:00Z","v":746890,"vw":3.500654},{"c":3.22,"h":3.6,"l":3.21,"n":3478,"o":3.54,"t":"2026-02-12T05:00:00Z","v":463188,"vw":3.341349},{"c":3.27,"h":3.345,"l":3.2,"n":7137,"o":3.21,"t":"2026-02-13T05:00:00Z","v":587918,"vw":3.263815},{"c":3.18,"h":3.3421,"l":3.125,"n":6866,"o":3.26,"t":"2026-02-17T05:00:00Z","v":685232,"vw":3.193925},{"c":3.38,"h":3.4299,"l":3.15,"n":8187,"o":3.17,"t":"2026-02-18T05:00:00Z","v":814320,"vw":3.311536},{"c":3.44,"h":3.495,"l":3.25,"n":5660,"o":3.34,"t":"2026-02-19T05:00:00Z","v":724758,"vw":3.406525},{"c":3.51,"h":3.6999,"l":3.39,"n":6547,"o":3.41,"t":"2026-02-20T05:00:00Z","v":591895,"vw":3.539744},{"c":3.3,"h":3.53,"l":3.21,"n":5124,"o":3.46,"t":"2026-02-23T05:00:00Z","v":497607,"vw":3.318697},{"c":3.26,"h":3.35,"l":3.17,"n":6199,"o":3.26,"t":"2026-02-24T05:00:00Z","v":585430,"vw":3.238495},{"c":3.63,"h":3.7899,"l":3.325,"n":10429,"o":3.39,"t":"2026-02-25T05:00:00Z","v":1035404,"vw":3.577912},{"c":3.86,"h":3.89,"l":3.59,"n":8497,"o":3.67,"t":"2026-02-26T05:00:00Z","v":988434,"vw":3.800473},{"c":3.92,"h":4,"l":3.73,"n":8206,"o":3.81,"t":"2026-02-27T05:00:00Z","v":893731,"vw":3.914467},{"c":4.14,"h":4.16,"l":3.75,"n":8975,"o":3.785,"t":"2026-03-02T05:00:00Z","v":1029494,"vw":3.978582},{"c":4.2,"h":4.3,"l":3.9,"n":7144,"o":4,"t":"2026-03-03T05:00:00Z","v":628551,"vw":4.154177},{"c":4.43,"h":4.56,"l":4.16,"n":6690,"o":4.26,"t":"2026-03-04T05:00:00Z","v":948383,"vw":4.426863},{"c":4.27,"h":4.4,"l":4.1,"n":7795,"o":4.4,"t":"2026-03-05T05:00:00Z","v":753440,"vw":4.210321},{"c":4.44,"h":4.55,"l":4.1,"n":5792,"o":4.16,"t":"2026-03-06T05:00:00Z","v":665692,"vw":4.411001},{"c":4.52,"h":4.54,"l":4.2301,"n":7134,"o":4.36,"t":"2026-03-09T04:00:00Z","v":730042,"vw":4.428303},{"c":4.32,"h":4.54,"l":4.26,"n":5147,"o":4.52,"t":"2026-03-10T04:00:00Z","v":509088,"vw":4.35854},{"c":4.34,"h":4.46,"l":4.31,"n":3889,"o":4.31,"t":"2026-03-11T04:00:00Z","v":331277,"vw":4.368962},{"c":4.46,"h":4.54,"l":4.15,"n":7192,"o":4.3,"t":"2026-03-12T04:00:00Z","v":992232,"vw":4.420039},{"c":3.7,"h":4.28,"l":3.65,"n":11920,"o":4.15,"t":"2026-03-13T04:00:00Z","v":1637462,"vw":3.901005},{"c":3.85,"h":4.01,"l":3.7,"n":7313,"o":3.71,"t":"2026-03-16T04:00:00Z","v":749709,"vw":3.877351},{"c":3.49,"h":3.94,"l":3.45,"n":8079,"o":3.84,"t":"2026-03-17T04:00:00Z","v":1055241,"vw":3.597513},{"c":3.31,"h":3.48,"l":3.231,"n":7634,"o":3.45,"t":"2026-03-18T04:00:00Z","v":1362705,"vw":3.303258},{"c":3.04,"h":3.27,"l":3.02,"n":6692,"o":3.25,"t":"2026-03-19T04:00:00Z","v":1207522,"vw":3.111387},{"c":3.16,"h":3.23,"l":2.97,"n":5764,"o":3.07,"t":"2026-03-20T04:00:00Z","v":851625,"vw":3.130654},{"c":3.3,"h":3.4,"l":3.13,"n":7132,"o":3.18,"t":"2026-03-23T04:00:00Z","v":792278,"vw":3.277595},{"c":3.13,"h":3.36,"l":3.11,"n":4342,"o":3.36,"t":"2026-03-24T04:00:00Z","v":435751,"vw":3.18726},{"c":3.31,"h":3.31,"l":3.08,"n":4829,"o":3.17,"t":"2026-03-25T04:00:00Z","v":599621,"vw":3.20966},{"c":3.19,"h":3.38,"l":3.14,"n":4273,"o":3.25,"t":"2026-03-26T04:00:00Z","v":584913,"vw":3.246618},{"c":3.13,"h":3.24,"l":3.0604,"n":5846,"o":3.14,"t":"2026-03-27T04:00:00Z","v":680504,"vw":3.1304},{"c":3.15,"h":3.24,"l":3.09,"n":4891,"o":3.1,"t":"2026-03-30T04:00:00Z","v":538738,"vw":3.156293},{"c":3.05,"h":3.23,"l":3.025,"n":5719,"o":3.2,"t":"2026-03-31T04:00:00Z","v":784411,"vw":3.111234},{"c":3,"h":3.09,"l":2.91,"n":4635,"o":3.04,"t":"2026-04-01T04:00:00Z","v":638650,"vw":2.997813},{"c":2.99,"h":3.0395,"l":2.88,"n":6088,"o":2.92,"t":"2026-04-02T04:00:00Z","v":623960,"vw":2.968886},{"c":2.99,"h":3.12,"l":2.98,"n":6453,"o":2.98,"t":"2026-04-06T04:00:00Z","v":510202,"vw":3.040187},{"c":2.93,"h":3.12,"l":2.9,"n":5830,"o":2.98,"t":"2026-04-07T04:00:00Z","v":568210,"vw":2.971083},{"c":2.87,"h":3.04,"l":2.83,"n":8122,"o":3.02,"t":"2026-04-08T04:00:00Z","v":1143439,"vw":2.914881},{"c":2.87,"h":2.9,"l":2.7,"n":7263,"o":2.83,"t":"2026-04-09T04:00:00Z","v":1026491,"vw":2.788977},{"c":2.18,"h":2.3,"l":2.045,"n":41346,"o":2.26,"t":"2026-04-10T04:00:00Z","v":11958071,"vw":2.14078},{"c":2.18,"h":2.231,"l":2.1,"n":12983,"o":2.11,"t":"2026-04-13T04:00:00Z","v":2972635,"vw":2.170292},{"c":2.3,"h":2.3,"l":2.16,"n":14904,"o":2.2,"t":"2026-04-14T04:00:00Z","v":2530392,"vw":2.242291},{"c":2.43,"h":2.43,"l":2.22,"n":14918,"o":2.35,"t":"2026-04-15T04:00:00Z","v":2229104,"vw":2.333683},{"c":2.5,"h":2.5,"l":2.37,"n":9876,"o":2.5,"t":"2026-04-16T04:00:00Z","v":1507432,"vw":2.454},{"c":2.62,"h":2.83,"l":2.55,"n":12377,"o":2.58,"t":"2026-04-17T04:00:00Z","v":2414412,"vw":2.691829},{"c":2.63,"h":2.75,"l":2.5901,"n":7962,"o":2.65,"t":"2026-04-20T04:00:00Z","v":1364862,"vw":2.658416},{"c":2.47,"h":2.7,"l":2.45,"n":8250,"o":2.69,"t":"2026-04-21T04:00:00Z","v":1509089,"vw":2.557935},{"c":2.34,"h":2.58,"l":2.33,"n":7255,"o":2.51,"t":"2026-04-22T04:00:00Z","v":1862430,"vw":2.42895},{"c":2.36,"h":2.4,"l":2.265,"n":10043,"o":2.35,"t":"2026-04-23T04:00:00Z","v":2000822,"vw":2.332367},{"c":2.52,"h":2.565,"l":2.325,"n":7562,"o":2.4,"t":"2026-04-24T04:00:00Z","v":1230075,"vw":2.481991},{"c":2.61,"h":2.7399,"l":2.485,"n":10169,"o":2.5,"t":"2026-04-27T04:00:00Z","v":1393745,"vw":2.636535},{"c":2.42,"h":2.64,"l":2.395,"n":5724,"o":2.6,"t":"2026-04-28T04:00:00Z","v":796136,"vw":2.478017},{"c":2.56,"h":2.57,"l":2.39,"n":8920,"o":2.39,"t":"2026-04-29T04:00:00Z","v":1421368,"vw":2.489003},{"c":2.57,"h":2.64,"l":2.485,"n":8845,"o":2.52,"t":"2026-04-30T04:00:00Z","v":1414413,"vw":2.557354},{"c":3.15,"h":3.15,"l":2.77,"n":18204,"o":2.82,"t":"2026-05-01T04:00:00Z","v":3780573,"vw":2.983152},{"c":3.03,"h":3.2,"l":2.98,"n":10027,"o":3.13,"t":"2026-05-04T04:00:00Z","v":1461100,"vw":3.088167},{"c":3.15,"h":3.1693,"l":2.88,"n":9942,"o":3.05,"t":"2026-05-05T04:00:00Z","v":1841691,"vw":3.043727},{"c":3.04,"h":3.1234,"l":2.97,"n":8089,"o":3.1,"t":"2026-05-06T04:00:00Z","v":1239787,"vw":3.037794},{"c":2.99,"h":3.06,"l":2.735,"n":9650,"o":3.04,"t":"2026-05-07T04:00:00Z","v":1531147,"vw":2.893067},{"c":3.35,"h":3.35,"l":2.935,"n":13056,"o":2.98,"t":"2026-05-08T04:00:00Z","v":2116859,"vw":3.198569},{"c":3.04,"h":3.4,"l":3.01,"n":12209,"o":3.33,"t":"2026-05-11T04:00:00Z","v":1628818,"vw":3.134515},{"c":3.02,"h":3.155,"l":2.93,"n":9674,"o":3.02,"t":"2026-05-12T04:00:00Z","v":1203847,"vw":3.048707},{"c":2.86,"h":3.005,"l":2.83,"n":6323,"o":2.96,"t":"2026-05-13T04:00:00Z","v":916807,"vw":2.895264},{"c":2.83,"h":2.91,"l":2.735,"n":9615,"o":2.84,"t":"2026-05-14T04:00:00Z","v":901300,"vw":2.833763},{"c":2.7,"h":2.845,"l":2.7,"n":6647,"o":2.79,"t":"2026-05-15T04:00:00Z","v":1037123,"vw":2.753483},{"c":2.67,"h":2.7586,"l":2.56,"n":8413,"o":2.67,"t":"2026-05-18T04:00:00Z","v":1023897,"vw":2.647236},{"c":2.54,"h":2.675,"l":2.54,"n":6353,"o":2.65,"t":"2026-05-19T04:00:00Z","v":711349,"vw":2.598712},{"c":2.49,"h":2.56,"l":2.36,"n":12984,"o":2.53,"t":"2026-05-20T04:00:00Z","v":2032323,"vw":2.456967},{"c":2.62,"h":2.62,"l":2.42,"n":9825,"o":2.45,"t":"2026-05-21T04:00:00Z","v":1283841,"vw":2.53138},{"c":2.84,"h":2.845,"l":2.65,"n":8565,"o":2.66,"t":"2026-05-22T04:00:00Z","v":1463643,"vw":2.782015},{"c":2.76,"h":2.91,"l":2.695,"n":8089,"o":2.81,"t":"2026-05-26T04:00:00Z","v":1260111,"vw":2.767542},{"c":2.79,"h":2.86,"l":2.69,"n":6677,"o":2.7,"t":"2026-05-27T04:00:00Z","v":672138,"vw":2.775749},{"c":2.83,"h":2.89,"l":2.78,"n":5762,"o":2.79,"t":"2026-05-28T04:00:00Z","v":531705,"vw":2.846735},{"c":2.77,"h":2.8477,"l":2.74,"n":4582,"o":2.82,"t":"2026-05-29T04:00:00Z","v":553204,"vw":2.773011},{"c":2.79,"h":2.89,"l":2.73,"n":14342,"o":2.75,"t":"2026-06-01T04:00:00Z","v":1500827,"vw":2.812364},{"c":2.86,"h":2.91,"l":2.72,"n":6971,"o":2.75,"t":"2026-06-02T04:00:00Z","v":863796,"vw":2.839268},{"c":2.67,"h":2.79,"l":2.66,"n":6565,"o":2.79,"t":"2026-06-03T04:00:00Z","v":851015,"vw":2.718083},{"c":3.08,"h":3.15,"l":2.685,"n":13548,"o":2.7,"t":"2026-06-04T04:00:00Z","v":2346191,"vw":3.004267},{"c":2.74,"h":3.1,"l":2.715,"n":8570,"o":3.06,"t":"2026-06-05T04:00:00Z","v":1184744,"vw":2.795578},{"c":2.79,"h":2.93,"l":2.675,"n":7961,"o":2.76,"t":"2026-06-08T04:00:00Z","v":1054681,"vw":2.817158},{"c":2.85,"h":2.97,"l":2.75,"n":7494,"o":2.75,"t":"2026-06-09T04:00:00Z","v":1095298,"vw":2.858376},{"c":2.84,"h":2.895,"l":2.76,"n":5865,"o":2.79,"t":"2026-06-10T04:00:00Z","v":679041,"vw":2.855273},{"c":2.92,"h":2.98,"l":2.78,"n":6522,"o":2.8,"t":"2026-06-11T04:00:00Z","v":934838,"vw":2.901238},{"c":2.9,"h":2.966,"l":2.79,"n":5568,"o":2.9,"t":"2026-06-12T04:00:00Z","v":748420,"vw":2.877128},{"c":3.21,"h":3.3,"l":2.94,"n":11558,"o":2.94,"t":"2026-06-15T04:00:00Z","v":2067661,"vw":3.19829},{"c":3.16,"h":3.31,"l":3.155,"n":6411,"o":3.2,"t":"2026-06-16T04:00:00Z","v":1044960,"vw":3.206623},{"c":3.14,"h":3.325,"l":3.135,"n":7537,"o":3.18,"t":"2026-06-17T04:00:00Z","v":1060560,"vw":3.240676},{"c":3.2,"h":3.22,"l":3.11,"n":3764,"o":3.16,"t":"2026-06-18T04:00:00Z","v":1334353,"vw":3.188126},{"c":3.08,"h":3.35,"l":3.03,"n":6508,"o":3.19,"t":"2026-06-22T04:00:00Z","v":1025962,"vw":3.187567},{"c":3.17,"h":3.205,"l":2.95,"n":7415,"o":3.02,"t":"2026-06-23T04:00:00Z","v":821530,"vw":3.149493},{"c":3.16,"h":3.2464,"l":3.045,"n":6354,"o":3.17,"t":"2026-06-24T04:00:00Z","v":1048156,"vw":3.175949},{"c":2.93,"h":3.2,"l":2.91,"n":7447,"o":3.18,"t":"2026-06-25T04:00:00Z","v":1188547,"vw":3.012619},{"c":3.21,"h":3.21,"l":2.9,"n":6995,"o":2.93,"t":"2026-06-26T04:00:00Z","v":1328627,"vw":3.127027},{"c":3.56,"h":3.565,"l":3.2,"n":14544,"o":3.21,"t":"2026-06-29T04:00:00Z","v":2105018,"vw":3.465589},{"c":3.67,"h":3.7296,"l":3.505,"n":9338,"o":3.59,"t":"2026-06-30T04:00:00Z","v":1333938,"vw":3.638076},{"c":3.54,"h":3.66,"l":3.42,"n":9836,"o":3.65,"t":"2026-07-01T04:00:00Z","v":1361461,"vw":3.535156},{"c":3.54,"h":3.7099,"l":3.425,"n":10623,"o":3.57,"t":"2026-07-02T04:00:00Z","v":1277423,"vw":3.554862},{"c":3.53,"h":3.8,"l":3.4629,"n":13197,"o":3.61,"t":"2026-07-06T04:00:00Z","v":1585976,"vw":3.614299},{"c":3.67,"h":3.775,"l":3.525,"n":9416,"o":3.55,"t":"2026-07-07T04:00:00Z","v":1119676,"vw":3.685233},{"c":3.88,"h":3.955,"l":3.605,"n":13414,"o":3.69,"t":"2026-07-08T04:00:00Z","v":1903343,"vw":3.798362},{"c":3.96,"h":4.0286,"l":3.73,"n":9487,"o":3.83,"t":"2026-07-09T04:00:00Z","v":1488087,"vw":3.913947},{"c":4,"h":4.12,"l":3.825,"n":10801,"o":3.99,"t":"2026-07-10T04:00:00Z","v":1683135,"vw":3.950739},{"c":4.05,"h":4.15,"l":3.91,"n":11388,"o":3.94,"t":"2026-07-13T04:00:00Z","v":1293709,"vw":4.064239},{"c":4.09,"h":4.13,"l":3.97,"n":6670,"o":4.02,"t":"2026-07-14T04:00:00Z","v":821353,"vw":4.076313},{"c":4.17,"h":4.25,"l":4.07,"n":9482,"o":4.13,"t":"2026-07-15T04:00:00Z","v":1344484,"vw":4.169737},{"c":4.15,"h":4.23,"l":4.085,"n":7531,"o":4.19,"t":"2026-07-16T04:00:00Z","v":1266954,"vw":4.151501},{"c":4.11,"h":4.17,"l":3.98,"n":9809,"o":4.07,"t":"2026-07-17T04:00:00Z","v":1514085,"vw":4.092343},{"c":4.41,"h":4.4899,"l":4.11,"n":16732,"o":4.11,"t":"2026-07-20T04:00:00Z","v":1963900,"vw":4.34635},{"c":4.32,"h":4.44,"l":4.2,"n":9313,"o":4.33,"t":"2026-07-21T04:00:00Z","v":1451885,"vw":4.318274},{"c":4.19,"h":4.4,"l":4.125,"n":8153,"o":4.27,"t":"2026-07-22T04:00:00Z","v":1021542,"vw":4.239885},{"c":4.06,"h":4.2,"l":4,"n":6666,"o":4.17,"t":"2026-07-23T04:00:00Z","v":749680,"vw":4.066695},{"c":4.05,"h":4.11,"l":3.87,"n":10060,"o":4.05,"t":"2026-07-24T04:00:00Z","v":1407777,"vw":4.007218},{"c":4.37,"h":4.4,"l":4.12,"n":9325,"o":4.12,"t":"2026-07-27T04:00:00Z","v":1215725,"vw":4.316488},{"c":4.09,"h":4.365,"l":4.06,"n":10151,"o":4.35,"t":"2026-07-28T04:00:00Z","v":1138911,"vw":4.145702},{"c":3.92,"h":4.2017,"l":3.84,"n":12696,"o":4.07,"t":"2026-07-29T04:00:00Z","v":1321822,"vw":3.96993},{"c":4.09,"h":4.1391,"l":3.9,"n":7844,"o":3.99,"t":"2026-07-30T04:00:00Z","v":687694,"vw":4.030568},{"c":4.06,"h":4.08,"l":3.915,"n":9526,"o":4.03,"t":"2026-07-31T04:00:00Z","v":843792,"vw":3.984659},{"c":4.21,"h":4.24,"l":4.02,"n":11172,"o":4.03,"t":"2026-08-03T04:00:00Z","v":896270,"vw":4.152007},{"c":4.46,"h":4.5,"l":4.1874,"n":21010,"o":4.23,"t":"2026-08-04T04:00:00Z","v":1685667,"vw":4.42042},{"c":4.24,"h":4.37,"l":3.99,"n":20784,"o":4.1,"t":"2026-08-05T04:00:00Z","v":2396157,"vw":4.161761},{"c":4.3,"h":4.4,"l":4.13,"n":11505,"o":4.25,"t":"2026-08-06T04:00:00Z","v":1252849,"vw":4.246741},{"c":4.29,"h":4.45,"l":4.255,"n":12723,"o":4.43,"t":"2026-08-07T04:00:00Z","v":837194,"vw":4.342722},{"c":4.22,"h":4.38,"l":4.15,"n":12445,"o":4.3,"t":"2026-08-10T04:00:00Z","v":986158,"vw":4.205954},{"c":3.83,"h":4.3,"l":3.83,"n":16286,"o":4.22,"t":"2026-08-11T04:00:00Z","v":1762885,"vw":3.981634},{"c":3.68,"h":3.88,"l":3.65,"n":22311,"o":3.84,"t":"2026-08-12T04:00:00Z","v":2096486,"vw":3.718641},{"c":4.32,"h":4.36,"l":3.72,"n":17314,"o":3.73,"t":"2026-08-13T04:00:00Z","v":3084994,"vw":4.176513},{"c":4.37,"h":4.38,"l":4.2,"n":13888,"o":4.31,"t":"2026-08-14T04:00:00Z","v":1708937,"vw":4.271425},{"c":4.71,"h":4.87,"l":4.51,"n":16866,"o":4.6,"t":"2026-08-17T04:00:00Z","v":2635401,"vw":4.734316},{"c":4.85,"h":5.33,"l":4.76,"n":24657,"o":4.79,"t":"2026-08-18T04:00:00Z","v":4057518,"vw":5.044457},{"c":4.6,"h":4.91,"l":4.57,"n":13775,"o":4.79,"t":"2026-08-19T04:00:00Z","v":1904339,"vw":4.735501},{"c":4.37,"h":4.57,"l":4.36,"n":9723,"o":4.57,"t":"2026-08-20T04:00:00Z","v":1119168,"vw":4.453261},{"c":4.31,"h":4.43,"l":4.225,"n":7595,"o":4.43,"t":"2026-08-21T04:00:00Z","v":930010,"vw":4.344888},{"c":4.54,"h":4.55,"l":4.2507,"n":9541,"o":4.27,"t":"2026-08-24T04:00:00Z","v":1120501,"vw":4.465674},{"c":4.58,"h":4.64,"l":4.46,"n":8527,"o":4.565,"t":"2026-08-25T04:00:00Z","v":1033075,"vw":4.553991},{"c":4.47,"h":4.615,"l":4.45,"n":8259,"o":4.54,"t":"2026-08-26T04:00:00Z","v":865303,"vw":4.511021},{"c":4.48,"h":4.52,"l":4.34,"n":6589,"o":4.51,"t":"2026-08-27T04:00:00Z","v":791825,"vw":4.406412},{"c":4.35,"h":4.625,"l":4.33,"n":6976,"o":4.51,"t":"2026-08-28T04:00:00Z","v":873422,"vw":4.426645},{"c":4.21,"h":4.355,"l":4.16,"n":5219,"o":4.31,"t":"2026-08-31T04:00:00Z","v":676847,"vw":4.219966},{"c":4.34,"h":4.395,"l":4.1,"n":8603,"o":4.14,"t":"2026-09-01T04:00:00Z","v":932982,"vw":4.315142},{"c":4.49,"h":4.54,"l":4.29,"n":6175,"o":4.29,"t":"2026-09-02T04:00:00Z","v":921100,"vw":4.482099},{"c":4.49,"h":4.68,"l":4.43,"n":7570,"o":4.55,"t":"2026-09-03T04:00:00Z","v":1184053,"vw":4.558353},{"c":4.58,"h":4.61,"l":4.5,"n":7548,"o":4.5,"t":"2026-09-04T04:00:00Z","v":866700,"vw":4.554031},{"c":4.86,"h":5.06,"l":4.51,"n":15981,"o":4.63,"t":"2026-09-08T04:00:00Z","v":2630584,"vw":4.9046},{"c":4.93,"h":5.04,"l":4.75,"n":12644,"o":4.83,"t":"2026-09-09T04:00:00Z","v":1431830,"vw":4.921421},{"c":5.38,"h":5.41,"l":4.9,"n":19539,"o":4.9,"t":"2026-09-10T04:00:00Z","v":2834601,"vw":5.268995},{"c":5.45,"h":5.505,"l":5.195,"n":18114,"o":5.38,"t":"2026-09-11T04:00:00Z","v":2349264,"vw":5.35728},{"c":5.48,"h":5.655,"l":5.37,"n":19227,"o":5.57,"t":"2026-09-14T04:00:00Z","v":2347767,"vw":5.521224},{"c":5.27,"h":5.75,"l":5.19,"n":18302,"o":5.47,"t":"2026-09-15T04:00:00Z","v":2666995,"vw":5.381451},{"c":5.3,"h":5.375,"l":5.165,"n":20245,"o":5.3,"t":"2026-09-16T04:00:00Z","v":2317103,"vw":5.290043},{"c":4.9,"h":5.41,"l":4.74,"n":18909,"o":5.34,"t":"2026-09-17T04:00:00Z","v":3568347,"vw":4.909266},{"c":5.27,"h":5.38,"l":4.93,"n":16517,"o":4.93,"t":"2026-09-18T04:00:00Z","v":3744523,"vw":5.239172},{"c":5.22,"h":5.3,"l":5.125,"n":11883,"o":5.29,"t":"2026-09-21T04:00:00Z","v":2731720,"vw":5.200484},{"c":5.1,"h":5.25,"l":4.94,"n":21949,"o":5.25,"t":"2026-09-22T04:00:00Z","v":3272810,"vw":5.06511},{"c":4.85,"h":5.04,"l":4.73,"n":14328,"o":5.02,"t":"2026-09-23T04:00:00Z","v":2045260,"vw":4.811882},{"c":4.86,"h":5.04,"l":4.65,"n":14189,"o":4.83,"t":"2026-09-24T04:00:00Z","v":1755917,"vw":4.82269},{"c":4.8,"h":4.87,"l":4.72,"n":11334,"o":4.83,"t":"2026-09-25T04:00:00Z","v":1299710,"vw":4.799589},{"c":4.57,"h":4.7489,"l":4.55,"n":12609,"o":4.74,"t":"2026-09-28T04:00:00Z","v":1426274,"vw":4.616341},{"c":4.66,"h":4.76,"l":4.5419,"n":10944,"o":4.59,"t":"2026-09-29T04:00:00Z","v":1192778,"vw":4.681139},{"c":4.67,"h":4.755,"l":4.6,"n":9194,"o":4.66,"t":"2026-09-30T04:00:00Z","v":1564115,"vw":4.666544},{"c":4.23,"h":4.6891,"l":4.23,"n":14912,"o":4.66,"t":"2026-10-01T04:00:00Z","v":2635774,"vw":4.348185},{"c":4.08,"h":4.35,"l":4.065,"n":12255,"o":4.28,"t":"2026-10-02T04:00:00Z","v":2192642,"vw":4.144442},{"c":4.16,"h":4.1866,"l":4,"n":12350,"o":4.12,"t":"2026-10-05T04:00:00Z","v":1538871,"vw":4.096476},{"c":4.14,"h":4.28,"l":4.03,"n":10783,"o":4.23,"t":"2026-10-06T04:00:00Z","v":1448117,"vw":4.100607},{"c":4.12,"h":4.2,"l":4.08,"n":8862,"o":4.08,"t":"2026-10-07T04:00:00Z","v":1102443,"vw":4.131148},{"c":4.07,"h":4.195,"l":3.955,"n":9400,"o":4.09,"t":"2026-10-08T04:00:00Z","v":1659660,"vw":4.041607},{"c":3.98,"h":4.1,"l":3.97,"n":7199,"o":4.1,"t":"2026-10-09T04:00:00Z","v":1093037,"vw":4.019667},{"c":3.75,"h":3.9578,"l":3.69,"n":12574,"o":3.94,"t":"2026-10-12T04:00:00Z","v":1908955,"vw":3.777892},{"c":3.73,"h":3.84,"l":3.7,"n":10017,"o":3.75,"t":"2026-10-13T04:00:00Z","v":1428067,"vw":3.754609},{"c":3.53,"h":3.69,"l":3.51,"n":12618,"o":3.68,"t":"2026-10-14T04:00:00Z","v":1688634,"vw":3.577189},{"c":3.68,"h":3.7,"l":3.3694,"n":11860,"o":3.5,"t":"2026-10-15T04:00:00Z","v":1453395,"vw":3.57074},{"c":3.37,"h":3.7571,"l":3.31,"n":12406,"o":3.69,"t":"2026-10-16T04:00:00Z","v":1782654,"vw":3.429374},{"c":3.53,"h":3.54,"l":3.39,"n":8560,"o":3.4,"t":"2026-10-19T04:00:00Z","v":1086111,"vw":3.496637},{"c":3.46,"h":3.545,"l":3.36,"n":9835,"o":3.48,"t":"2026-10-20T04:00:00Z","v":1183910,"vw":3.464841},{"c":3.49,"h":3.54,"l":3.42,"n":8586,"o":3.44,"t":"2026-10-21T04:00:00Z","v":845015,"vw":3.494541}],"volatilityBars":[{"c":5.2719,"h":5.2719,"l":5.2719,"n":1,"o":5.2719,"t":"2026-09-21T11:00:00Z","v":2000,"vw":5.2719},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-21T11:45:00Z","v":2500,"vw":5.37},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-21T12:15:00Z","v":175,"vw":5.4},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-09-21T12:30:00Z","v":2020,"vw":5.34},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-21T12:45:00Z","v":100,"vw":5.35},{"c":5.3,"h":5.3447,"l":5.3,"n":3,"o":5.3447,"t":"2026-09-21T13:00:00Z","v":1650,"vw":5.304224},{"c":5.1999,"h":5.3,"l":5.16,"n":409,"o":5.3,"t":"2026-09-21T13:30:00Z","v":120982,"vw":5.220487},{"c":5.19,"h":5.21,"l":5.145,"n":419,"o":5.17,"t":"2026-09-21T13:45:00Z","v":95313,"vw":5.189552},{"c":5.19,"h":5.235,"l":5.185,"n":459,"o":5.195,"t":"2026-09-21T14:00:00Z","v":79067,"vw":5.210349},{"c":5.1491,"h":5.195,"l":5.135,"n":571,"o":5.185,"t":"2026-09-21T14:15:00Z","v":130825,"vw":5.165391},{"c":5.165,"h":5.175,"l":5.125,"n":396,"o":5.15,"t":"2026-09-21T14:30:00Z","v":43725,"vw":5.150935},{"c":5.175,"h":5.19,"l":5.135,"n":573,"o":5.165,"t":"2026-09-21T14:45:00Z","v":69454,"vw":5.1663},{"c":5.215,"h":5.215,"l":5.175,"n":288,"o":5.175,"t":"2026-09-21T15:00:00Z","v":44850,"vw":5.196883},{"c":5.195,"h":5.225,"l":5.195,"n":285,"o":5.215,"t":"2026-09-21T15:15:00Z","v":39312,"vw":5.205727},{"c":5.185,"h":5.2,"l":5.185,"n":159,"o":5.195,"t":"2026-09-21T15:30:00Z","v":15114,"vw":5.195221},{"c":5.2,"h":5.205,"l":5.18,"n":375,"o":5.185,"t":"2026-09-21T15:45:00Z","v":34039,"vw":5.192922},{"c":5.19,"h":5.2,"l":5.185,"n":329,"o":5.195,"t":"2026-09-21T16:00:00Z","v":38676,"vw":5.192031},{"c":5.185,"h":5.19,"l":5.18,"n":142,"o":5.19,"t":"2026-09-21T16:15:00Z","v":15706,"vw":5.185435},{"c":5.175,"h":5.195,"l":5.165,"n":308,"o":5.19,"t":"2026-09-21T16:30:00Z","v":35130,"vw":5.18015},{"c":5.165,"h":5.195,"l":5.1648,"n":290,"o":5.175,"t":"2026-09-21T16:45:00Z","v":36798,"vw":5.17521},{"c":5.165,"h":5.175,"l":5.16,"n":151,"o":5.165,"t":"2026-09-21T17:00:00Z","v":19960,"vw":5.169212},{"c":5.155,"h":5.17,"l":5.15,"n":276,"o":5.165,"t":"2026-09-21T17:15:00Z","v":27471,"vw":5.158579},{"c":5.1599,"h":5.1599,"l":5.14,"n":195,"o":5.155,"t":"2026-09-21T17:30:00Z","v":40409,"vw":5.150047},{"c":5.152,"h":5.165,"l":5.14,"n":214,"o":5.1578,"t":"2026-09-21T17:45:00Z","v":26696,"vw":5.150397},{"c":5.155,"h":5.165,"l":5.15,"n":221,"o":5.15,"t":"2026-09-21T18:00:00Z","v":33324,"vw":5.156527},{"c":5.185,"h":5.195,"l":5.14,"n":575,"o":5.1576,"t":"2026-09-21T18:15:00Z","v":97391,"vw":5.158028},{"c":5.2,"h":5.2,"l":5.17,"n":245,"o":5.185,"t":"2026-09-21T18:30:00Z","v":19231,"vw":5.183266},{"c":5.225,"h":5.265,"l":5.2,"n":665,"o":5.2,"t":"2026-09-21T18:45:00Z","v":108649,"vw":5.241339},{"c":5.19,"h":5.225,"l":5.19,"n":232,"o":5.225,"t":"2026-09-21T19:00:00Z","v":24694,"vw":5.206999},{"c":5.18,"h":5.1999,"l":5.18,"n":298,"o":5.195,"t":"2026-09-21T19:15:00Z","v":26900,"vw":5.188269},{"c":5.195,"h":5.21,"l":5.1801,"n":540,"o":5.185,"t":"2026-09-21T19:30:00Z","v":57701,"vw":5.196123},{"c":5.188,"h":5.24,"l":5.16,"n":2983,"o":5.2,"t":"2026-09-21T19:45:00Z","v":443427,"vw":5.196907},{"c":5.22,"h":5.22,"l":5.22,"n":11,"o":5.22,"t":"2026-09-21T20:00:00Z","v":985551,"vw":5.22},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-09-21T20:15:00Z","v":1450,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-21T20:30:00Z","v":200,"vw":5.14},{"c":5.1891,"h":5.1891,"l":5.1891,"n":1,"o":5.1891,"t":"2026-09-21T20:45:00Z","v":1000,"vw":5.1891},{"c":5.18,"h":5.18,"l":5.1477,"n":2,"o":5.1477,"t":"2026-09-21T21:45:00Z","v":475,"vw":5.1664},{"c":5.18,"h":5.19,"l":5.18,"n":2,"o":5.19,"t":"2026-09-21T22:00:00Z","v":600,"vw":5.188333},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-21T23:30:00Z","v":350,"vw":5.19},{"c":5.19,"h":5.19,"l":5.1496,"n":10,"o":5.1496,"t":"2026-09-21T23:45:00Z","v":488,"vw":5.173731},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-22T10:00:00Z","v":524,"vw":5.15},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-09-22T12:15:00Z","v":208,"vw":5.2},{"c":5.15,"h":5.25,"l":5.11,"n":493,"o":5.25,"t":"2026-09-22T13:30:00Z","v":58204,"vw":5.174916},{"c":4.98,"h":5.15,"l":4.98,"n":720,"o":5.15,"t":"2026-09-22T13:45:00Z","v":148334,"vw":5.022304},{"c":5,"h":5.03,"l":4.945,"n":1258,"o":4.98,"t":"2026-09-22T14:00:00Z","v":196707,"vw":4.986395},{"c":4.96,"h":5,"l":4.945,"n":782,"o":4.995,"t":"2026-09-22T14:15:00Z","v":90320,"vw":4.980547},{"c":5.035,"h":5.035,"l":4.94,"n":4669,"o":4.965,"t":"2026-09-22T14:30:00Z","v":134615,"vw":5.000524},{"c":5.015,"h":5.035,"l":5,"n":596,"o":5.035,"t":"2026-09-22T14:45:00Z","v":67224,"vw":5.017865},{"c":5.035,"h":5.04,"l":4.995,"n":626,"o":5.015,"t":"2026-09-22T15:00:00Z","v":81086,"vw":5.018953},{"c":5,"h":5.036,"l":5,"n":408,"o":5.035,"t":"2026-09-22T15:15:00Z","v":31582,"vw":5.021182},{"c":5.055,"h":5.07,"l":5,"n":828,"o":5,"t":"2026-09-22T15:30:00Z","v":159869,"vw":5.046109},{"c":5.025,"h":5.0599,"l":5,"n":694,"o":5.055,"t":"2026-09-22T15:45:00Z","v":94590,"vw":5.026093},{"c":5.02,"h":5.045,"l":5.02,"n":445,"o":5.025,"t":"2026-09-22T16:00:00Z","v":38451,"vw":5.033093},{"c":5.025,"h":5.03,"l":5.01,"n":335,"o":5.015,"t":"2026-09-22T16:15:00Z","v":22558,"vw":5.016981},{"c":5.015,"h":5.035,"l":5.015,"n":349,"o":5.03,"t":"2026-09-22T16:30:00Z","v":32709,"vw":5.026322},{"c":5.015,"h":5.04,"l":5.01,"n":410,"o":5.015,"t":"2026-09-22T16:45:00Z","v":45049,"vw":5.02316},{"c":5.015,"h":5.025,"l":5.01,"n":348,"o":5.01,"t":"2026-09-22T17:00:00Z","v":24640,"vw":5.016068},{"c":5.02,"h":5.025,"l":5.01,"n":351,"o":5.02,"t":"2026-09-22T17:15:00Z","v":26354,"vw":5.015244},{"c":5.05,"h":5.05,"l":5.015,"n":344,"o":5.02,"t":"2026-09-22T17:30:00Z","v":32980,"vw":5.029723},{"c":5.075,"h":5.075,"l":5.035,"n":470,"o":5.04,"t":"2026-09-22T17:45:00Z","v":63676,"vw":5.05024},{"c":5.095,"h":5.1,"l":5.075,"n":400,"o":5.075,"t":"2026-09-22T18:00:00Z","v":52305,"vw":5.094004},{"c":5.11,"h":5.12,"l":5.075,"n":599,"o":5.09,"t":"2026-09-22T18:15:00Z","v":70139,"vw":5.100535},{"c":5.09,"h":5.11,"l":5.085,"n":485,"o":5.105,"t":"2026-09-22T18:30:00Z","v":46797,"vw":5.097797},{"c":5.095,"h":5.11,"l":5.09,"n":527,"o":5.095,"t":"2026-09-22T18:45:00Z","v":50518,"vw":5.099359},{"c":5.1,"h":5.1,"l":5.09,"n":305,"o":5.095,"t":"2026-09-22T19:00:00Z","v":22983,"vw":5.094241},{"c":5.085,"h":5.105,"l":5.085,"n":548,"o":5.095,"t":"2026-09-22T19:15:00Z","v":86076,"vw":5.092946},{"c":5.1,"h":5.135,"l":5.085,"n":999,"o":5.085,"t":"2026-09-22T19:30:00Z","v":104009,"vw":5.113444},{"c":5.09,"h":5.135,"l":5.055,"n":3432,"o":5.105,"t":"2026-09-22T19:45:00Z","v":531395,"vw":5.089896},{"c":5.05,"h":5.1,"l":5.05,"n":22,"o":5.1,"t":"2026-09-22T20:00:00Z","v":951766,"vw":5.099989},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-09-22T20:15:00Z","v":179,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-09-23T11:15:00Z","v":105,"vw":5.1},{"c":5.1852,"h":5.1852,"l":5.1685,"n":2,"o":5.1685,"t":"2026-09-23T11:45:00Z","v":337,"vw":5.178312},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-23T12:15:00Z","v":111,"vw":5.1},{"c":4.855,"h":5.04,"l":4.84,"n":477,"o":5.02,"t":"2026-09-23T13:30:00Z","v":86560,"vw":4.921197},{"c":4.77,"h":4.89,"l":4.76,"n":547,"o":4.855,"t":"2026-09-23T13:45:00Z","v":107810,"vw":4.82887},{"c":4.7852,"h":4.82,"l":4.73,"n":833,"o":4.77,"t":"2026-09-23T14:00:00Z","v":156554,"vw":4.776734},{"c":4.815,"h":4.87,"l":4.775,"n":731,"o":4.78,"t":"2026-09-23T14:15:00Z","v":125335,"vw":4.834171},{"c":4.795,"h":4.86,"l":4.775,"n":786,"o":4.82,"t":"2026-09-23T14:30:00Z","v":101445,"vw":4.815305},{"c":4.795,"h":4.815,"l":4.765,"n":565,"o":4.795,"t":"2026-09-23T14:45:00Z","v":61290,"vw":4.787008},{"c":4.825,"h":4.825,"l":4.75,"n":747,"o":4.795,"t":"2026-09-23T15:00:00Z","v":105330,"vw":4.790708},{"c":4.805,"h":4.845,"l":4.8,"n":804,"o":4.82,"t":"2026-09-23T15:15:00Z","v":126402,"vw":4.830483},{"c":4.81,"h":4.825,"l":4.785,"n":462,"o":4.8,"t":"2026-09-23T15:30:00Z","v":70218,"vw":4.802557},{"c":4.7895,"h":4.81,"l":4.775,"n":350,"o":4.805,"t":"2026-09-23T15:45:00Z","v":42162,"vw":4.798386},{"c":4.805,"h":4.815,"l":4.76,"n":453,"o":4.785,"t":"2026-09-23T16:00:00Z","v":77360,"vw":4.796125},{"c":4.775,"h":4.805,"l":4.775,"n":227,"o":4.805,"t":"2026-09-23T16:15:00Z","v":31429,"vw":4.784037},{"c":4.815,"h":4.825,"l":4.775,"n":320,"o":4.775,"t":"2026-09-23T16:30:00Z","v":60791,"vw":4.808825},{"c":4.815,"h":4.82,"l":4.805,"n":259,"o":4.815,"t":"2026-09-23T16:45:00Z","v":30854,"vw":4.811702},{"c":4.795,"h":4.82,"l":4.775,"n":343,"o":4.815,"t":"2026-09-23T17:00:00Z","v":44120,"vw":4.791284},{"c":4.8,"h":4.82,"l":4.795,"n":531,"o":4.7959,"t":"2026-09-23T17:15:00Z","v":68483,"vw":4.807589},{"c":4.786,"h":4.7999,"l":4.78,"n":232,"o":4.795,"t":"2026-09-23T17:30:00Z","v":17334,"vw":4.789456},{"c":4.805,"h":4.81,"l":4.79,"n":318,"o":4.79,"t":"2026-09-23T17:45:00Z","v":42945,"vw":4.797381},{"c":4.7991,"h":4.805,"l":4.78,"n":361,"o":4.805,"t":"2026-09-23T18:00:00Z","v":39710,"vw":4.78909},{"c":4.81,"h":4.81,"l":4.785,"n":356,"o":4.795,"t":"2026-09-23T18:15:00Z","v":59382,"vw":4.802599},{"c":4.785,"h":4.805,"l":4.78,"n":304,"o":4.805,"t":"2026-09-23T18:30:00Z","v":35017,"vw":4.792625},{"c":4.795,"h":4.795,"l":4.7801,"n":322,"o":4.785,"t":"2026-09-23T18:45:00Z","v":27167,"vw":4.790264},{"c":4.795,"h":4.805,"l":4.78,"n":377,"o":4.795,"t":"2026-09-23T19:00:00Z","v":45888,"vw":4.792977},{"c":4.795,"h":4.805,"l":4.795,"n":309,"o":4.8,"t":"2026-09-23T19:15:00Z","v":22365,"vw":4.799654},{"c":4.765,"h":4.8,"l":4.75,"n":866,"o":4.795,"t":"2026-09-23T19:30:00Z","v":126796,"vw":4.780631},{"c":4.845,"h":4.86,"l":4.76,"n":1673,"o":4.7656,"t":"2026-09-23T19:45:00Z","v":241453,"vw":4.822423},{"c":4.78,"h":4.85,"l":4.78,"n":12,"o":4.85,"t":"2026-09-23T20:00:00Z","v":72125,"vw":4.849882},{"c":4.8494,"h":4.8494,"l":4.8494,"n":1,"o":4.8494,"t":"2026-09-23T20:30:00Z","v":401,"vw":4.8494},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-09-23T21:45:00Z","v":1000,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-23T22:30:00Z","v":200,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-23T23:00:00Z","v":100,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-23T23:15:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.8386,"n":2,"o":4.8386,"t":"2026-09-23T23:30:00Z","v":1109,"vw":4.839862},{"c":4.79,"h":4.79,"l":4.7556,"n":10,"o":4.7556,"t":"2026-09-23T23:45:00Z","v":999,"vw":4.770565},{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-09-24T11:45:00Z","v":2075,"vw":4.85},{"c":4.8828,"h":4.8828,"l":4.8828,"n":1,"o":4.8828,"t":"2026-09-24T12:15:00Z","v":300,"vw":4.8828},{"c":4.905,"h":5.04,"l":4.83,"n":522,"o":4.83,"t":"2026-09-24T13:30:00Z","v":119529,"vw":4.970153},{"c":4.825,"h":4.91,"l":4.8,"n":333,"o":4.905,"t":"2026-09-24T13:45:00Z","v":34616,"vw":4.841742},{"c":4.88,"h":4.995,"l":4.825,"n":833,"o":4.825,"t":"2026-09-24T14:00:00Z","v":113022,"vw":4.911613},{"c":4.895,"h":4.915,"l":4.88,"n":526,"o":4.885,"t":"2026-09-24T14:15:00Z","v":90499,"vw":4.898569},{"c":4.865,"h":4.905,"l":4.86,"n":325,"o":4.895,"t":"2026-09-24T14:30:00Z","v":32488,"vw":4.886689},{"c":4.8269,"h":4.88,"l":4.815,"n":618,"o":4.86,"t":"2026-09-24T14:45:00Z","v":77824,"vw":4.844145},{"c":4.73,"h":4.85,"l":4.73,"n":604,"o":4.83,"t":"2026-09-24T15:00:00Z","v":108647,"vw":4.790861},{"c":4.695,"h":4.7499,"l":4.69,"n":468,"o":4.735,"t":"2026-09-24T15:15:00Z","v":78789,"vw":4.726367},{"c":4.675,"h":4.71,"l":4.67,"n":477,"o":4.695,"t":"2026-09-24T15:30:00Z","v":43112,"vw":4.688377},{"c":4.685,"h":4.685,"l":4.65,"n":425,"o":4.675,"t":"2026-09-24T15:45:00Z","v":91330,"vw":4.66873},{"c":4.695,"h":4.695,"l":4.6786,"n":258,"o":4.68,"t":"2026-09-24T16:00:00Z","v":27755,"vw":4.688126},{"c":4.8,"h":4.805,"l":4.695,"n":743,"o":4.695,"t":"2026-09-24T16:15:00Z","v":87896,"vw":4.76012},{"c":4.76,"h":4.805,"l":4.75,"n":693,"o":4.805,"t":"2026-09-24T16:30:00Z","v":119164,"vw":4.778904},{"c":4.765,"h":4.77,"l":4.76,"n":236,"o":4.765,"t":"2026-09-24T16:45:00Z","v":16026,"vw":4.764321},{"c":4.785,"h":4.785,"l":4.76,"n":289,"o":4.765,"t":"2026-09-24T17:00:00Z","v":21562,"vw":4.768997},{"c":4.795,"h":4.815,"l":4.7895,"n":417,"o":4.7895,"t":"2026-09-24T17:15:00Z","v":38344,"vw":4.800894},{"c":4.785,"h":4.8,"l":4.78,"n":317,"o":4.795,"t":"2026-09-24T17:30:00Z","v":14343,"vw":4.788323},{"c":4.79,"h":4.795,"l":4.78,"n":421,"o":4.785,"t":"2026-09-24T17:45:00Z","v":35955,"vw":4.789188},{"c":4.765,"h":4.79,"l":4.7625,"n":231,"o":4.785,"t":"2026-09-24T18:00:00Z","v":17963,"vw":4.775333},{"c":4.755,"h":4.8,"l":4.745,"n":496,"o":4.77,"t":"2026-09-24T18:15:00Z","v":48000,"vw":4.774414},{"c":4.77,"h":4.775,"l":4.755,"n":259,"o":4.76,"t":"2026-09-24T18:30:00Z","v":16612,"vw":4.767844},{"c":4.775,"h":4.785,"l":4.77,"n":351,"o":4.77,"t":"2026-09-24T18:45:00Z","v":23840,"vw":4.77855},{"c":4.765,"h":4.77,"l":4.755,"n":337,"o":4.77,"t":"2026-09-24T19:00:00Z","v":23960,"vw":4.761408},{"c":4.82,"h":4.825,"l":4.765,"n":549,"o":4.765,"t":"2026-09-24T19:15:00Z","v":52134,"vw":4.797978},{"c":4.875,"h":4.88,"l":4.82,"n":768,"o":4.82,"t":"2026-09-24T19:30:00Z","v":74944,"vw":4.85926},{"c":4.84,"h":4.895,"l":4.84,"n":2036,"o":4.875,"t":"2026-09-24T19:45:00Z","v":280706,"vw":4.873753},{"c":4.86,"h":4.86,"l":4.86,"n":13,"o":4.86,"t":"2026-09-24T20:00:00Z","v":54995,"vw":4.86},{"c":4.7755,"h":4.7755,"l":4.7755,"n":1,"o":4.7755,"t":"2026-09-24T20:15:00Z","v":100,"vw":4.7755},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-09-24T22:30:00Z","v":500,"vw":4.84},{"c":4.7889,"h":4.7889,"l":4.7889,"n":1,"o":4.7889,"t":"2026-09-25T12:00:00Z","v":300,"vw":4.7889},{"c":4.85,"h":4.86,"l":4.85,"n":7,"o":4.86,"t":"2026-09-25T12:45:00Z","v":593,"vw":4.853959},{"c":4.86,"h":4.87,"l":4.86,"n":2,"o":4.87,"t":"2026-09-25T13:00:00Z","v":1050,"vw":4.860952},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-09-25T13:15:00Z","v":300,"vw":4.87},{"c":4.83,"h":4.851,"l":4.8,"n":225,"o":4.83,"t":"2026-09-25T13:30:00Z","v":60798,"vw":4.827464},{"c":4.85,"h":4.85,"l":4.82,"n":401,"o":4.83,"t":"2026-09-25T13:45:00Z","v":31069,"vw":4.834941},{"c":4.775,"h":4.84,"l":4.765,"n":504,"o":4.84,"t":"2026-09-25T14:00:00Z","v":47594,"vw":4.787348},{"c":4.795,"h":4.805,"l":4.775,"n":473,"o":4.775,"t":"2026-09-25T14:15:00Z","v":33930,"vw":4.79158},{"c":4.725,"h":4.805,"l":4.72,"n":1011,"o":4.79,"t":"2026-09-25T14:30:00Z","v":257820,"vw":4.771662},{"c":4.755,"h":4.755,"l":4.725,"n":366,"o":4.725,"t":"2026-09-25T14:45:00Z","v":27474,"vw":4.739526},{"c":4.785,"h":4.795,"l":4.755,"n":577,"o":4.755,"t":"2026-09-25T15:00:00Z","v":61909,"vw":4.775347},{"c":4.825,"h":4.83,"l":4.775,"n":420,"o":4.785,"t":"2026-09-25T15:15:00Z","v":42283,"vw":4.809982},{"c":4.82,"h":4.845,"l":4.81,"n":300,"o":4.83,"t":"2026-09-25T15:30:00Z","v":38303,"vw":4.828534},{"c":4.845,"h":4.845,"l":4.81,"n":331,"o":4.815,"t":"2026-09-25T15:45:00Z","v":24962,"vw":4.829867},{"c":4.8401,"h":4.87,"l":4.835,"n":340,"o":4.84,"t":"2026-09-25T16:00:00Z","v":60610,"vw":4.856987},{"c":4.84,"h":4.8499,"l":4.82,"n":265,"o":4.845,"t":"2026-09-25T16:15:00Z","v":13832,"vw":4.835455},{"c":4.815,"h":4.835,"l":4.805,"n":276,"o":4.83,"t":"2026-09-25T16:30:00Z","v":29581,"vw":4.818303},{"c":4.815,"h":4.815,"l":4.8,"n":189,"o":4.815,"t":"2026-09-25T16:45:00Z","v":14613,"vw":4.806883},{"c":4.82,"h":4.82,"l":4.81,"n":182,"o":4.81,"t":"2026-09-25T17:00:00Z","v":4961,"vw":4.813606},{"c":4.81,"h":4.84,"l":4.81,"n":349,"o":4.81,"t":"2026-09-25T17:15:00Z","v":24210,"vw":4.825533},{"c":4.805,"h":4.81,"l":4.8,"n":231,"o":4.81,"t":"2026-09-25T17:30:00Z","v":8545,"vw":4.806455},{"c":4.81,"h":4.81,"l":4.8,"n":298,"o":4.8,"t":"2026-09-25T17:45:00Z","v":22349,"vw":4.805697},{"c":4.7635,"h":4.81,"l":4.76,"n":353,"o":4.805,"t":"2026-09-25T18:00:00Z","v":46455,"vw":4.781908},{"c":4.75,"h":4.77,"l":4.75,"n":314,"o":4.76,"t":"2026-09-25T18:15:00Z","v":14820,"vw":4.75807},{"c":4.7543,"h":4.76,"l":4.75,"n":310,"o":4.755,"t":"2026-09-25T18:30:00Z","v":11436,"vw":4.75524},{"c":4.765,"h":4.77,"l":4.745,"n":383,"o":4.76,"t":"2026-09-25T18:45:00Z","v":60325,"vw":4.757021},{"c":4.785,"h":4.795,"l":4.7699,"n":207,"o":4.7699,"t":"2026-09-25T19:00:00Z","v":33198,"vw":4.782752},{"c":4.775,"h":4.795,"l":4.775,"n":225,"o":4.78,"t":"2026-09-25T19:15:00Z","v":23632,"vw":4.78649},{"c":4.82,"h":4.83,"l":4.775,"n":405,"o":4.775,"t":"2026-09-25T19:30:00Z","v":47229,"vw":4.810485},{"c":4.8,"h":4.86,"l":4.8,"n":1454,"o":4.825,"t":"2026-09-25T19:45:00Z","v":183760,"vw":4.829602},{"c":4.76,"h":4.81,"l":4.74,"n":19,"o":4.8,"t":"2026-09-25T20:00:00Z","v":50291,"vw":4.799615},{"c":4.76,"h":4.7632,"l":4.76,"n":5,"o":4.7632,"t":"2026-09-25T20:15:00Z","v":1178,"vw":4.762923},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-09-25T20:30:00Z","v":4102,"vw":4.82},{"c":4.8194,"h":4.8194,"l":4.8194,"n":1,"o":4.8194,"t":"2026-09-25T20:45:00Z","v":100,"vw":4.8194},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-25T21:00:00Z","v":400,"vw":4.75},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T21:15:00Z","v":100,"vw":4.82},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-25T21:30:00Z","v":100,"vw":4.75},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-25T21:45:00Z","v":102,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T23:15:00Z","v":208,"vw":4.82},{"c":4.9552,"h":4.9552,"l":4.9552,"n":1,"o":4.9552,"t":"2026-09-28T11:15:00Z","v":749,"vw":4.9552},{"c":4.9404,"h":4.9525,"l":4.82,"n":8,"o":4.9525,"t":"2026-09-28T11:30:00Z","v":2016,"vw":4.899881},{"c":4.6701,"h":4.7489,"l":4.65,"n":500,"o":4.74,"t":"2026-09-28T13:30:00Z","v":101043,"vw":4.699979},{"c":4.71,"h":4.735,"l":4.68,"n":388,"o":4.6959,"t":"2026-09-28T13:45:00Z","v":39663,"vw":4.70815},{"c":4.685,"h":4.705,"l":4.68,"n":222,"o":4.7,"t":"2026-09-28T14:00:00Z","v":21053,"vw":4.692287},{"c":4.6986,"h":4.6986,"l":4.65,"n":406,"o":4.68,"t":"2026-09-28T14:15:00Z","v":61203,"vw":4.673242},{"c":4.68,"h":4.7,"l":4.675,"n":479,"o":4.695,"t":"2026-09-28T14:30:00Z","v":40445,"vw":4.687435},{"c":4.655,"h":4.67,"l":4.64,"n":364,"o":4.67,"t":"2026-09-28T14:45:00Z","v":75105,"vw":4.653355},{"c":4.63,"h":4.6585,"l":4.62,"n":298,"o":4.65,"t":"2026-09-28T15:00:00Z","v":20746,"vw":4.636119},{"c":4.625,"h":4.63,"l":4.61,"n":302,"o":4.625,"t":"2026-09-28T15:15:00Z","v":26954,"vw":4.618482},{"c":4.61,"h":4.625,"l":4.61,"n":283,"o":4.625,"t":"2026-09-28T15:30:00Z","v":15441,"vw":4.615507},{"c":4.615,"h":4.615,"l":4.56,"n":760,"o":4.605,"t":"2026-09-28T15:45:00Z","v":185560,"vw":4.579987},{"c":4.615,"h":4.6287,"l":4.61,"n":281,"o":4.615,"t":"2026-09-28T16:00:00Z","v":22231,"vw":4.619696},{"c":4.645,"h":4.65,"l":4.615,"n":277,"o":4.615,"t":"2026-09-28T16:15:00Z","v":32410,"vw":4.631557},{"c":4.59,"h":4.645,"l":4.59,"n":409,"o":4.64,"t":"2026-09-28T16:30:00Z","v":77213,"vw":4.612102},{"c":4.585,"h":4.595,"l":4.58,"n":307,"o":4.59,"t":"2026-09-28T16:45:00Z","v":19711,"vw":4.586289},{"c":4.705,"h":4.715,"l":4.58,"n":656,"o":4.58,"t":"2026-09-28T17:00:00Z","v":68197,"vw":4.636797},{"c":4.61,"h":4.706,"l":4.61,"n":375,"o":4.705,"t":"2026-09-28T17:15:00Z","v":38925,"vw":4.667674},{"c":4.585,"h":4.615,"l":4.585,"n":276,"o":4.615,"t":"2026-09-28T17:30:00Z","v":20835,"vw":4.595779},{"c":4.58,"h":4.59,"l":4.58,"n":306,"o":4.585,"t":"2026-09-28T17:45:00Z","v":25086,"vw":4.585151},{"c":4.58,"h":4.59,"l":4.57,"n":336,"o":4.5885,"t":"2026-09-28T18:00:00Z","v":26728,"vw":4.578422},{"c":4.56,"h":4.5899,"l":4.56,"n":233,"o":4.585,"t":"2026-09-28T18:15:00Z","v":16176,"vw":4.571234},{"c":4.575,"h":4.585,"l":4.56,"n":459,"o":4.56,"t":"2026-09-28T18:30:00Z","v":30521,"vw":4.570129},{"c":4.575,"h":4.58,"l":4.565,"n":259,"o":4.575,"t":"2026-09-28T18:45:00Z","v":15411,"vw":4.57147},{"c":4.585,"h":4.59,"l":4.55,"n":736,"o":4.57,"t":"2026-09-28T19:00:00Z","v":89483,"vw":4.559958},{"c":4.595,"h":4.595,"l":4.57,"n":578,"o":4.585,"t":"2026-09-28T19:15:00Z","v":33996,"vw":4.580407},{"c":4.605,"h":4.626,"l":4.595,"n":655,"o":4.595,"t":"2026-09-28T19:30:00Z","v":50664,"vw":4.611015},{"c":4.57,"h":4.61,"l":4.57,"n":1855,"o":4.6,"t":"2026-09-28T19:45:00Z","v":187974,"vw":4.587688},{"c":4.57,"h":4.57,"l":4.57,"n":37,"o":4.57,"t":"2026-09-28T20:00:00Z","v":71914,"vw":4.57},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T20:15:00Z","v":500,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-28T20:45:00Z","v":150,"vw":4.62},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-09-28T21:30:00Z","v":400,"vw":4.64},{"c":4.6871,"h":4.6871,"l":4.6871,"n":1,"o":4.6871,"t":"2026-09-28T21:45:00Z","v":200,"vw":4.6871},{"c":4.607,"h":4.607,"l":4.607,"n":1,"o":4.607,"t":"2026-09-28T22:00:00Z","v":140,"vw":4.607},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-09-28T23:15:00Z","v":199,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-09-29T09:30:00Z","v":962,"vw":4.59},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-09-29T11:30:00Z","v":101,"vw":4.63},{"c":4.56,"h":4.705,"l":4.56,"n":4,"o":4.705,"t":"2026-09-29T11:45:00Z","v":400,"vw":4.666022},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-09-29T12:45:00Z","v":1300,"vw":4.65},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-29T13:15:00Z","v":151,"vw":4.57},{"c":4.61,"h":4.65,"l":4.5419,"n":240,"o":4.59,"t":"2026-09-29T13:30:00Z","v":54846,"vw":4.576833},{"c":4.645,"h":4.66,"l":4.57,"n":421,"o":4.6,"t":"2026-09-29T13:45:00Z","v":59273,"vw":4.621821},{"c":4.675,"h":4.695,"l":4.6401,"n":498,"o":4.645,"t":"2026-09-29T14:00:00Z","v":65120,"vw":4.670477},{"c":4.696,"h":4.725,"l":4.665,"n":513,"o":4.675,"t":"2026-09-29T14:15:00Z","v":84175,"vw":4.705026},{"c":4.725,"h":4.74,"l":4.685,"n":383,"o":4.695,"t":"2026-09-29T14:30:00Z","v":50603,"vw":4.706089},{"c":4.735,"h":4.76,"l":4.71,"n":476,"o":4.725,"t":"2026-09-29T14:45:00Z","v":47100,"vw":4.729419},{"c":4.745,"h":4.745,"l":4.715,"n":343,"o":4.73,"t":"2026-09-29T15:00:00Z","v":33813,"vw":4.724775},{"c":4.735,"h":4.75,"l":4.735,"n":292,"o":4.745,"t":"2026-09-29T15:15:00Z","v":15935,"vw":4.744002},{"c":4.745,"h":4.76,"l":4.735,"n":409,"o":4.735,"t":"2026-09-29T15:30:00Z","v":30210,"vw":4.74584},{"c":4.745,"h":4.76,"l":4.741,"n":284,"o":4.745,"t":"2026-09-29T15:45:00Z","v":23777,"vw":4.749664},{"c":4.745,"h":4.755,"l":4.74,"n":290,"o":4.745,"t":"2026-09-29T16:00:00Z","v":22371,"vw":4.745289},{"c":4.745,"h":4.75,"l":4.74,"n":227,"o":4.745,"t":"2026-09-29T16:15:00Z","v":9786,"vw":4.745529},{"c":4.715,"h":4.74,"l":4.7102,"n":324,"o":4.74,"t":"2026-09-29T16:30:00Z","v":29162,"vw":4.72421},{"c":4.705,"h":4.715,"l":4.705,"n":209,"o":4.715,"t":"2026-09-29T16:45:00Z","v":14352,"vw":4.708311},{"c":4.7,"h":4.71,"l":4.685,"n":353,"o":4.705,"t":"2026-09-29T17:00:00Z","v":49752,"vw":4.700272},{"c":4.71,"h":4.71,"l":4.695,"n":190,"o":4.695,"t":"2026-09-29T17:15:00Z","v":9714,"vw":4.704609},{"c":4.73,"h":4.73,"l":4.705,"n":342,"o":4.705,"t":"2026-09-29T17:30:00Z","v":37206,"vw":4.716206},{"c":4.705,"h":4.725,"l":4.705,"n":237,"o":4.725,"t":"2026-09-29T17:45:00Z","v":17922,"vw":4.715522},{"c":4.715,"h":4.725,"l":4.705,"n":341,"o":4.705,"t":"2026-09-29T18:00:00Z","v":30124,"vw":4.717263},{"c":4.715,"h":4.72,"l":4.71,"n":184,"o":4.715,"t":"2026-09-29T18:15:00Z","v":9994,"vw":4.715284},{"c":4.705,"h":4.715,"l":4.695,"n":287,"o":4.715,"t":"2026-09-29T18:30:00Z","v":26269,"vw":4.705654},{"c":4.685,"h":4.7099,"l":4.685,"n":231,"o":4.705,"t":"2026-09-29T18:45:00Z","v":13183,"vw":4.691981},{"c":4.675,"h":4.69,"l":4.67,"n":259,"o":4.685,"t":"2026-09-29T19:00:00Z","v":24564,"vw":4.68077},{"c":4.67,"h":4.68,"l":4.665,"n":470,"o":4.675,"t":"2026-09-29T19:15:00Z","v":46252,"vw":4.674575},{"c":4.65,"h":4.685,"l":4.65,"n":658,"o":4.68,"t":"2026-09-29T19:30:00Z","v":53182,"vw":4.667577},{"c":4.65,"h":4.67,"l":4.63,"n":1945,"o":4.651,"t":"2026-09-29T19:45:00Z","v":236082,"vw":4.65358},{"c":4.67,"h":4.67,"l":4.66,"n":11,"o":4.66,"t":"2026-09-29T20:00:00Z","v":85049,"vw":4.66003},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-29T20:30:00Z","v":1009,"vw":4.66},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-29T20:45:00Z","v":100,"vw":4.69},{"c":4.6378,"h":4.6378,"l":4.6378,"n":1,"o":4.6378,"t":"2026-09-29T23:45:00Z","v":100,"vw":4.6378},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-30T09:15:00Z","v":200,"vw":4.66},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-09-30T11:45:00Z","v":1777,"vw":4.75},{"c":4.7497,"h":4.7497,"l":4.7497,"n":2,"o":4.7497,"t":"2026-09-30T12:30:00Z","v":132,"vw":4.7497},{"c":4.67,"h":4.68,"l":4.67,"n":4,"o":4.68,"t":"2026-09-30T12:45:00Z","v":398,"vw":4.675236},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-30T13:00:00Z","v":250,"vw":4.75},{"c":4.7365,"h":4.7365,"l":4.7365,"n":2,"o":4.7365,"t":"2026-09-30T13:15:00Z","v":192,"vw":4.7365},{"c":4.71,"h":4.73,"l":4.6,"n":340,"o":4.66,"t":"2026-09-30T13:30:00Z","v":63759,"vw":4.657885},{"c":4.68,"h":4.72,"l":4.63,"n":617,"o":4.72,"t":"2026-09-30T13:45:00Z","v":136301,"vw":4.668994},{"c":4.735,"h":4.745,"l":4.68,"n":291,"o":4.68,"t":"2026-09-30T14:00:00Z","v":42078,"vw":4.728161},{"c":4.675,"h":4.755,"l":4.675,"n":566,"o":4.735,"t":"2026-09-30T14:15:00Z","v":112861,"vw":4.720416},{"c":4.665,"h":4.675,"l":4.63,"n":344,"o":4.675,"t":"2026-09-30T14:30:00Z","v":26634,"vw":4.652851},{"c":4.695,"h":4.695,"l":4.665,"n":216,"o":4.665,"t":"2026-09-30T14:45:00Z","v":19895,"vw":4.678936},{"c":4.675,"h":4.71,"l":4.675,"n":187,"o":4.695,"t":"2026-09-30T15:00:00Z","v":25256,"vw":4.700822},{"c":4.675,"h":4.685,"l":4.655,"n":133,"o":4.68,"t":"2026-09-30T15:15:00Z","v":15296,"vw":4.668031},{"c":4.655,"h":4.68,"l":4.655,"n":195,"o":4.675,"t":"2026-09-30T15:30:00Z","v":11820,"vw":4.670123},{"c":4.62,"h":4.655,"l":4.615,"n":283,"o":4.655,"t":"2026-09-30T15:45:00Z","v":38169,"vw":4.626539},{"c":4.61,"h":4.625,"l":4.61,"n":120,"o":4.61,"t":"2026-09-30T16:00:00Z","v":14853,"vw":4.619484},{"c":4.635,"h":4.64,"l":4.61,"n":284,"o":4.615,"t":"2026-09-30T16:15:00Z","v":37638,"vw":4.623081},{"c":4.655,"h":4.655,"l":4.635,"n":99,"o":4.635,"t":"2026-09-30T16:30:00Z","v":17998,"vw":4.646267},{"c":4.645,"h":4.66,"l":4.635,"n":174,"o":4.66,"t":"2026-09-30T16:45:00Z","v":14043,"vw":4.644839},{"c":4.66,"h":4.67,"l":4.645,"n":110,"o":4.645,"t":"2026-09-30T17:00:00Z","v":15782,"vw":4.654051},{"c":4.615,"h":4.655,"l":4.615,"n":214,"o":4.655,"t":"2026-09-30T17:15:00Z","v":16840,"vw":4.638227},{"c":4.635,"h":4.6391,"l":4.61,"n":163,"o":4.615,"t":"2026-09-30T17:30:00Z","v":10453,"vw":4.623998},{"c":4.625,"h":4.635,"l":4.625,"n":179,"o":4.63,"t":"2026-09-30T17:45:00Z","v":25790,"vw":4.629223},{"c":4.615,"h":4.625,"l":4.61,"n":176,"o":4.625,"t":"2026-09-30T18:00:00Z","v":11359,"vw":4.617544},{"c":4.615,"h":4.625,"l":4.61,"n":266,"o":4.61,"t":"2026-09-30T18:15:00Z","v":28900,"vw":4.619385},{"c":4.64,"h":4.64,"l":4.605,"n":253,"o":4.615,"t":"2026-09-30T18:30:00Z","v":28346,"vw":4.616709},{"c":4.645,"h":4.65,"l":4.635,"n":280,"o":4.64,"t":"2026-09-30T18:45:00Z","v":27492,"vw":4.640484},{"c":4.64,"h":4.65,"l":4.635,"n":321,"o":4.645,"t":"2026-09-30T19:00:00Z","v":34646,"vw":4.641707},{"c":4.645,"h":4.65,"l":4.635,"n":290,"o":4.635,"t":"2026-09-30T19:15:00Z","v":26590,"vw":4.644387},{"c":4.635,"h":4.65,"l":4.63,"n":320,"o":4.64,"t":"2026-09-30T19:30:00Z","v":24507,"vw":4.639093},{"c":4.67,"h":4.7,"l":4.63,"n":2141,"o":4.63,"t":"2026-09-30T19:45:00Z","v":311331,"vw":4.67167},{"c":4.6,"h":4.7,"l":4.6,"n":21,"o":4.67,"t":"2026-09-30T20:00:00Z","v":300791,"vw":4.669631},{"c":4.71,"h":4.71,"l":4.7,"n":7,"o":4.7,"t":"2026-09-30T21:00:00Z","v":694,"vw":4.703243},{"c":4.69,"h":4.7,"l":4.69,"n":4,"o":4.7,"t":"2026-09-30T22:45:00Z","v":450,"vw":4.697773},{"c":4.74,"h":4.74,"l":4.74,"n":5,"o":4.74,"t":"2026-09-30T23:30:00Z","v":408,"vw":4.74},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-01T11:00:00Z","v":2248,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-01T12:00:00Z","v":900,"vw":4.68},{"c":4.44,"h":4.6891,"l":4.44,"n":827,"o":4.66,"t":"2026-10-01T13:30:00Z","v":151444,"vw":4.514148},{"c":4.425,"h":4.47,"l":4.35,"n":755,"o":4.44,"t":"2026-10-01T13:45:00Z","v":209264,"vw":4.400751},{"c":4.44,"h":4.45,"l":4.365,"n":1815,"o":4.4291,"t":"2026-10-01T14:00:00Z","v":364625,"vw":4.405605},{"c":4.42,"h":4.45,"l":4.405,"n":524,"o":4.44,"t":"2026-10-01T14:15:00Z","v":76365,"vw":4.428254},{"c":4.405,"h":4.42,"l":4.38,"n":542,"o":4.42,"t":"2026-10-01T14:30:00Z","v":100181,"vw":4.391183},{"c":4.39,"h":4.406,"l":4.38,"n":410,"o":4.4,"t":"2026-10-01T14:45:00Z","v":30792,"vw":4.391335},{"c":4.365,"h":4.39,"l":4.36,"n":284,"o":4.39,"t":"2026-10-01T15:00:00Z","v":36401,"vw":4.376849},{"c":4.385,"h":4.3895,"l":4.36,"n":268,"o":4.37,"t":"2026-10-01T15:15:00Z","v":47650,"vw":4.373176},{"c":4.375,"h":4.39,"l":4.375,"n":277,"o":4.38,"t":"2026-10-01T15:30:00Z","v":30133,"vw":4.379426},{"c":4.385,"h":4.39,"l":4.37,"n":229,"o":4.375,"t":"2026-10-01T15:45:00Z","v":20291,"vw":4.377768},{"c":4.365,"h":4.39,"l":4.365,"n":352,"o":4.385,"t":"2026-10-01T16:00:00Z","v":31388,"vw":4.378953},{"c":4.395,"h":4.4,"l":4.36,"n":358,"o":4.36,"t":"2026-10-01T16:15:00Z","v":39976,"vw":4.372736},{"c":4.405,"h":4.41,"l":4.39,"n":306,"o":4.395,"t":"2026-10-01T16:30:00Z","v":35043,"vw":4.400332},{"c":4.375,"h":4.405,"l":4.35,"n":690,"o":4.405,"t":"2026-10-01T16:45:00Z","v":182285,"vw":4.366414},{"c":4.345,"h":4.4,"l":4.345,"n":603,"o":4.38,"t":"2026-10-01T17:00:00Z","v":93066,"vw":4.360214},{"c":4.35,"h":4.3598,"l":4.33,"n":242,"o":4.3499,"t":"2026-10-01T17:15:00Z","v":53750,"vw":4.34258},{"c":4.3423,"h":4.38,"l":4.329,"n":470,"o":4.35,"t":"2026-10-01T17:30:00Z","v":107689,"vw":4.349893},{"c":4.28,"h":4.3491,"l":4.265,"n":446,"o":4.3491,"t":"2026-10-01T17:45:00Z","v":90312,"vw":4.299239},{"c":4.265,"h":4.276,"l":4.26,"n":406,"o":4.275,"t":"2026-10-01T18:00:00Z","v":60792,"vw":4.269582},{"c":4.275,"h":4.29,"l":4.265,"n":318,"o":4.265,"t":"2026-10-01T18:15:00Z","v":48721,"vw":4.277831},{"c":4.235,"h":4.275,"l":4.235,"n":434,"o":4.275,"t":"2026-10-01T18:30:00Z","v":62681,"vw":4.256805},{"c":4.255,"h":4.275,"l":4.23,"n":496,"o":4.2365,"t":"2026-10-01T18:45:00Z","v":95702,"vw":4.251809},{"c":4.27,"h":4.28,"l":4.255,"n":420,"o":4.255,"t":"2026-10-01T19:00:00Z","v":49981,"vw":4.267487},{"c":4.285,"h":4.2899,"l":4.255,"n":584,"o":4.265,"t":"2026-10-01T19:15:00Z","v":118607,"vw":4.271833},{"c":4.275,"h":4.31,"l":4.275,"n":609,"o":4.285,"t":"2026-10-01T19:30:00Z","v":78158,"vw":4.290726},{"c":4.24,"h":4.29,"l":4.23,"n":1517,"o":4.275,"t":"2026-10-01T19:45:00Z","v":298800,"vw":4.255916},{"c":4.3,"h":4.3,"l":4.23,"n":16,"o":4.23,"t":"2026-10-01T20:00:00Z","v":105645,"vw":4.230178},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-01T20:30:00Z","v":300,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-01T20:45:00Z","v":1008,"vw":4.32},{"c":4.3149,"h":4.3149,"l":4.3149,"n":1,"o":4.3149,"t":"2026-10-01T21:00:00Z","v":200,"vw":4.3149},{"c":4.3157,"h":4.3157,"l":4.27,"n":2,"o":4.27,"t":"2026-10-01T21:30:00Z","v":240,"vw":4.289042},{"c":4.23,"h":4.28,"l":4.23,"n":20,"o":4.28,"t":"2026-10-01T21:45:00Z","v":3943,"vw":4.249937},{"c":4.26,"h":4.3383,"l":4.26,"n":8,"o":4.3383,"t":"2026-10-02T11:00:00Z","v":4257,"vw":4.264607},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-02T11:30:00Z","v":4000,"vw":4.3},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-02T11:45:00Z","v":500,"vw":4.26},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-02T12:30:00Z","v":100,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-02T12:45:00Z","v":100,"vw":4.31},{"c":4.28,"h":4.36,"l":4.28,"n":10,"o":4.36,"t":"2026-10-02T13:00:00Z","v":392,"vw":4.302727},{"c":4.2699,"h":4.35,"l":4.2699,"n":10,"o":4.35,"t":"2026-10-02T13:15:00Z","v":22801,"vw":4.345117},{"c":4.205,"h":4.35,"l":4.07,"n":820,"o":4.28,"t":"2026-10-02T13:30:00Z","v":371502,"vw":4.172353},{"c":4.14,"h":4.23,"l":4.14,"n":766,"o":4.205,"t":"2026-10-02T13:45:00Z","v":211177,"vw":4.176636},{"c":4.215,"h":4.24,"l":4.14,"n":626,"o":4.14,"t":"2026-10-02T14:00:00Z","v":142117,"vw":4.210279},{"c":4.23,"h":4.26,"l":4.205,"n":618,"o":4.215,"t":"2026-10-02T14:15:00Z","v":76198,"vw":4.238204},{"c":4.205,"h":4.2201,"l":4.19,"n":363,"o":4.22,"t":"2026-10-02T14:30:00Z","v":101642,"vw":4.197091},{"c":4.16,"h":4.2,"l":4.16,"n":292,"o":4.2,"t":"2026-10-02T14:45:00Z","v":26567,"vw":4.182771},{"c":4.1,"h":4.155,"l":4.09,"n":349,"o":4.155,"t":"2026-10-02T15:00:00Z","v":42551,"vw":4.127877},{"c":4.0714,"h":4.105,"l":4.0714,"n":325,"o":4.1,"t":"2026-10-02T15:15:00Z","v":57251,"vw":4.088299},{"c":4.085,"h":4.0991,"l":4.07,"n":332,"o":4.075,"t":"2026-10-02T15:30:00Z","v":39033,"vw":4.082496},{"c":4.075,"h":4.09,"l":4.065,"n":359,"o":4.085,"t":"2026-10-02T15:45:00Z","v":42284,"vw":4.075443},{"c":4.155,"h":4.17,"l":4.075,"n":541,"o":4.0791,"t":"2026-10-02T16:00:00Z","v":174546,"vw":4.142222},{"c":4.14,"h":4.17,"l":4.14,"n":371,"o":4.155,"t":"2026-10-02T16:15:00Z","v":37212,"vw":4.154779},{"c":4.165,"h":4.165,"l":4.14,"n":188,"o":4.145,"t":"2026-10-02T16:30:00Z","v":16243,"vw":4.154539},{"c":4.165,"h":4.17,"l":4.16,"n":226,"o":4.165,"t":"2026-10-02T16:45:00Z","v":17269,"vw":4.166534},{"c":4.165,"h":4.18,"l":4.15,"n":363,"o":4.17,"t":"2026-10-02T17:00:00Z","v":34508,"vw":4.161371},{"c":4.145,"h":4.165,"l":4.145,"n":227,"o":4.16,"t":"2026-10-02T17:15:00Z","v":17313,"vw":4.15983},{"c":4.17,"h":4.17,"l":4.14,"n":207,"o":4.14,"t":"2026-10-02T17:30:00Z","v":30245,"vw":4.157327},{"c":4.175,"h":4.18,"l":4.165,"n":306,"o":4.165,"t":"2026-10-02T17:45:00Z","v":47306,"vw":4.175468},{"c":4.151,"h":4.175,"l":4.15,"n":202,"o":4.175,"t":"2026-10-02T18:00:00Z","v":15298,"vw":4.158618},{"c":4.12,"h":4.155,"l":4.12,"n":308,"o":4.155,"t":"2026-10-02T18:15:00Z","v":27129,"vw":4.14014},{"c":4.13,"h":4.135,"l":4.125,"n":204,"o":4.125,"t":"2026-10-02T18:30:00Z","v":19620,"vw":4.130249},{"c":4.095,"h":4.135,"l":4.075,"n":511,"o":4.135,"t":"2026-10-02T18:45:00Z","v":95845,"vw":4.090898},{"c":4.091,"h":4.0999,"l":4.08,"n":378,"o":4.095,"t":"2026-10-02T19:00:00Z","v":39591,"vw":4.085958},{"c":4.1,"h":4.1,"l":4.085,"n":361,"o":4.096,"t":"2026-10-02T19:15:00Z","v":35969,"vw":4.095472},{"c":4.075,"h":4.116,"l":4.07,"n":576,"o":4.095,"t":"2026-10-02T19:30:00Z","v":69702,"vw":4.092344},{"c":4.08,"h":4.09,"l":4.065,"n":1701,"o":4.075,"t":"2026-10-02T19:45:00Z","v":282146,"vw":4.077239},{"c":4.14,"h":4.14,"l":4.08,"n":19,"o":4.08,"t":"2026-10-02T20:00:00Z","v":73302,"vw":4.080362},{"c":4.1,"h":4.15,"l":4.1,"n":10,"o":4.15,"t":"2026-10-02T20:30:00Z","v":569,"vw":4.123129},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-02T21:00:00Z","v":170,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-02T21:30:00Z","v":632,"vw":4.15},{"c":4.14,"h":4.15,"l":4.1,"n":4,"o":4.1,"t":"2026-10-02T22:00:00Z","v":1198,"vw":4.12177},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-02T23:00:00Z","v":100,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-02T23:15:00Z","v":301,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-02T23:30:00Z","v":200,"vw":4.12},{"c":4.07,"h":4.16,"l":4.07,"n":4,"o":4.16,"t":"2026-10-05T08:00:00Z","v":2041,"vw":4.079731},{"c":4.04,"h":4.0455,"l":4.04,"n":4,"o":4.0455,"t":"2026-10-05T11:00:00Z","v":1676,"vw":4.045},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-05T12:15:00Z","v":200,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-05T12:30:00Z","v":182,"vw":4.05},{"c":4.0899,"h":4.0899,"l":4.0899,"n":1,"o":4.0899,"t":"2026-10-05T12:45:00Z","v":11111,"vw":4.0899},{"c":4.1161,"h":4.1866,"l":4.08,"n":300,"o":4.12,"t":"2026-10-05T13:30:00Z","v":51261,"vw":4.135712},{"c":4.07,"h":4.14,"l":4.07,"n":288,"o":4.105,"t":"2026-10-05T13:45:00Z","v":29917,"vw":4.106583},{"c":4.125,"h":4.13,"l":4.07,"n":409,"o":4.07,"t":"2026-10-05T14:00:00Z","v":32115,"vw":4.115712},{"c":4.1,"h":4.125,"l":4.1,"n":513,"o":4.125,"t":"2026-10-05T14:15:00Z","v":54838,"vw":4.113626},{"c":4.025,"h":4.1009,"l":4.025,"n":622,"o":4.1009,"t":"2026-10-05T14:30:00Z","v":98642,"vw":4.053352},{"c":4.015,"h":4.05,"l":4,"n":683,"o":4.03,"t":"2026-10-05T14:45:00Z","v":103802,"vw":4.027422},{"c":4.015,"h":4.02,"l":4.01,"n":314,"o":4.015,"t":"2026-10-05T15:00:00Z","v":26339,"vw":4.015898},{"c":4.045,"h":4.0499,"l":4.01,"n":349,"o":4.01,"t":"2026-10-05T15:15:00Z","v":55854,"vw":4.02757},{"c":4.06,"h":4.07,"l":4.035,"n":392,"o":4.05,"t":"2026-10-05T15:30:00Z","v":53265,"vw":4.060727},{"c":4.1,"h":4.125,"l":4.05,"n":492,"o":4.055,"t":"2026-10-05T15:45:00Z","v":57541,"vw":4.09706},{"c":4.105,"h":4.105,"l":4.075,"n":464,"o":4.1,"t":"2026-10-05T16:00:00Z","v":46679,"vw":4.090361},{"c":4.1,"h":4.1,"l":4.09,"n":275,"o":4.1,"t":"2026-10-05T16:15:00Z","v":19372,"vw":4.0945},{"c":4.085,"h":4.105,"l":4.075,"n":349,"o":4.095,"t":"2026-10-05T16:30:00Z","v":34487,"vw":4.087731},{"c":4.085,"h":4.09,"l":4.06,"n":373,"o":4.0876,"t":"2026-10-05T16:45:00Z","v":70348,"vw":4.076438},{"c":4.07,"h":4.08,"l":4.07,"n":247,"o":4.08,"t":"2026-10-05T17:00:00Z","v":20368,"vw":4.073558},{"c":4.07,"h":4.08,"l":4.07,"n":252,"o":4.07,"t":"2026-10-05T17:15:00Z","v":11717,"vw":4.072473},{"c":4.105,"h":4.11,"l":4.06,"n":300,"o":4.07,"t":"2026-10-05T17:30:00Z","v":23839,"vw":4.080754},{"c":4.07,"h":4.11,"l":4.07,"n":501,"o":4.1,"t":"2026-10-05T17:45:00Z","v":66862,"vw":4.080583},{"c":4.07,"h":4.09,"l":4.065,"n":384,"o":4.07,"t":"2026-10-05T18:00:00Z","v":29301,"vw":4.077283},{"c":4.09,"h":4.09,"l":4.06,"n":221,"o":4.07,"t":"2026-10-05T18:15:00Z","v":18325,"vw":4.074989},{"c":4.1,"h":4.1,"l":4.085,"n":309,"o":4.09,"t":"2026-10-05T18:30:00Z","v":32766,"vw":4.092169},{"c":4.12,"h":4.12,"l":4.1,"n":285,"o":4.1,"t":"2026-10-05T18:45:00Z","v":35854,"vw":4.109832},{"c":4.115,"h":4.125,"l":4.115,"n":365,"o":4.12,"t":"2026-10-05T19:00:00Z","v":28430,"vw":4.119559},{"c":4.105,"h":4.12,"l":4.1,"n":552,"o":4.115,"t":"2026-10-05T19:15:00Z","v":70740,"vw":4.112792},{"c":4.125,"h":4.13,"l":4.08,"n":699,"o":4.105,"t":"2026-10-05T19:30:00Z","v":94583,"vw":4.100343},{"c":4.155,"h":4.18,"l":4.115,"n":1844,"o":4.125,"t":"2026-10-05T19:45:00Z","v":273505,"vw":4.14801},{"c":4.16,"h":4.17,"l":4.16,"n":17,"o":4.16,"t":"2026-10-05T20:00:00Z","v":70712,"vw":4.160044},{"c":4.26,"h":4.26,"l":4.2,"n":8,"o":4.22,"t":"2026-10-05T20:30:00Z","v":1450,"vw":4.228109},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-05T21:00:00Z","v":163,"vw":4.21},{"c":4.16,"h":4.16,"l":4.16,"n":8,"o":4.16,"t":"2026-10-05T21:15:00Z","v":110,"vw":4.16},{"c":4.17,"h":4.17,"l":4.17,"n":9,"o":4.17,"t":"2026-10-05T21:30:00Z","v":272,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-05T21:45:00Z","v":100,"vw":4.16},{"c":4.22,"h":4.22,"l":4.2,"n":7,"o":4.2,"t":"2026-10-05T22:15:00Z","v":722,"vw":4.212756},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-05T23:00:00Z","v":100,"vw":4.21},{"c":4.19,"h":4.19,"l":4.19,"n":11,"o":4.19,"t":"2026-10-05T23:30:00Z","v":570,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-06T08:45:00Z","v":1810,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-06T10:00:00Z","v":102,"vw":4.19},{"c":4.194,"h":4.2,"l":4.194,"n":2,"o":4.2,"t":"2026-10-06T11:00:00Z","v":350,"vw":4.195714},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-06T11:45:00Z","v":100,"vw":4.17},{"c":4.1979,"h":4.2,"l":4.1979,"n":3,"o":4.2,"t":"2026-10-06T12:00:00Z","v":441,"vw":4.199214},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-06T12:15:00Z","v":2000,"vw":4.2},{"c":4.1994,"h":4.1994,"l":4.1994,"n":1,"o":4.1994,"t":"2026-10-06T12:30:00Z","v":250,"vw":4.1994},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-06T12:45:00Z","v":466,"vw":4.17},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-10-06T13:00:00Z","v":273,"vw":4.2},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-06T13:15:00Z","v":301,"vw":4.22},{"c":4.2158,"h":4.28,"l":4.19,"n":204,"o":4.23,"t":"2026-10-06T13:30:00Z","v":29816,"vw":4.227521},{"c":4.21,"h":4.21,"l":4.175,"n":473,"o":4.205,"t":"2026-10-06T13:45:00Z","v":60326,"vw":4.191657},{"c":4.19,"h":4.26,"l":4.19,"n":334,"o":4.205,"t":"2026-10-06T14:00:00Z","v":45526,"vw":4.224343},{"c":4.205,"h":4.2199,"l":4.18,"n":206,"o":4.185,"t":"2026-10-06T14:15:00Z","v":55366,"vw":4.199514},{"c":4.18,"h":4.2,"l":4.16,"n":193,"o":4.2,"t":"2026-10-06T14:30:00Z","v":16793,"vw":4.17821},{"c":4.185,"h":4.195,"l":4.17,"n":140,"o":4.185,"t":"2026-10-06T14:45:00Z","v":17223,"vw":4.183717},{"c":4.165,"h":4.185,"l":4.15,"n":205,"o":4.185,"t":"2026-10-06T15:00:00Z","v":18183,"vw":4.166361},{"c":4.15,"h":4.165,"l":4.15,"n":200,"o":4.165,"t":"2026-10-06T15:15:00Z","v":10722,"vw":4.155547},{"c":4.15,"h":4.16,"l":4.15,"n":232,"o":4.155,"t":"2026-10-06T15:30:00Z","v":19079,"vw":4.15468},{"c":4.06,"h":4.15,"l":4.06,"n":538,"o":4.15,"t":"2026-10-06T15:45:00Z","v":106272,"vw":4.105712},{"c":4.065,"h":4.0685,"l":4.05,"n":388,"o":4.06,"t":"2026-10-06T16:00:00Z","v":37948,"vw":4.058525},{"c":4.085,"h":4.09,"l":4.065,"n":304,"o":4.065,"t":"2026-10-06T16:15:00Z","v":38679,"vw":4.072749},{"c":4.085,"h":4.1,"l":4.08,"n":389,"o":4.085,"t":"2026-10-06T16:30:00Z","v":54862,"vw":4.092804},{"c":4.04,"h":4.09,"l":4.04,"n":392,"o":4.085,"t":"2026-10-06T16:45:00Z","v":49365,"vw":4.061523},{"c":4.04,"h":4.045,"l":4.03,"n":189,"o":4.04,"t":"2026-10-06T17:00:00Z","v":21444,"vw":4.039009},{"c":4.05,"h":4.055,"l":4.03,"n":329,"o":4.04,"t":"2026-10-06T17:15:00Z","v":33731,"vw":4.04023},{"c":4.07,"h":4.08,"l":4.045,"n":303,"o":4.055,"t":"2026-10-06T17:30:00Z","v":28311,"vw":4.061899},{"c":4.07,"h":4.07,"l":4.05,"n":498,"o":4.07,"t":"2026-10-06T17:45:00Z","v":65444,"vw":4.058698},{"c":4.05,"h":4.065,"l":4.05,"n":360,"o":4.065,"t":"2026-10-06T18:00:00Z","v":37714,"vw":4.05616},{"c":4.04,"h":4.0586,"l":4.04,"n":268,"o":4.055,"t":"2026-10-06T18:15:00Z","v":13460,"vw":4.047669},{"c":4.065,"h":4.065,"l":4.04,"n":349,"o":4.04,"t":"2026-10-06T18:30:00Z","v":60177,"vw":4.048296},{"c":4.095,"h":4.1,"l":4.065,"n":328,"o":4.065,"t":"2026-10-06T18:45:00Z","v":28227,"vw":4.085109},{"c":4.05,"h":4.1,"l":4.03,"n":1174,"o":4.095,"t":"2026-10-06T19:00:00Z","v":243174,"vw":4.051031},{"c":4.075,"h":4.085,"l":4.05,"n":573,"o":4.055,"t":"2026-10-06T19:15:00Z","v":63518,"vw":4.062574},{"c":4.105,"h":4.115,"l":4.07,"n":560,"o":4.07,"t":"2026-10-06T19:30:00Z","v":64536,"vw":4.094491},{"c":4.148,"h":4.15,"l":4.1,"n":1174,"o":4.105,"t":"2026-10-06T19:45:00Z","v":170154,"vw":4.131897},{"c":4.07,"h":4.14,"l":4.07,"n":12,"o":4.14,"t":"2026-10-06T20:00:00Z","v":38224,"vw":4.139253},{"c":4.15,"h":4.15,"l":4.15,"n":11,"o":4.15,"t":"2026-10-06T20:30:00Z","v":500,"vw":4.15},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-06T20:45:00Z","v":160,"vw":4.07},{"c":4.13,"h":4.13,"l":4.12,"n":4,"o":4.12,"t":"2026-10-06T21:45:00Z","v":302,"vw":4.123521},{"c":4.1301,"h":4.1301,"l":4.13,"n":3,"o":4.13,"t":"2026-10-06T22:30:00Z","v":500,"vw":4.13005},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-07T11:00:00Z","v":200,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-07T11:45:00Z","v":1167,"vw":4.1},{"c":4.13,"h":4.2,"l":4.08,"n":373,"o":4.08,"t":"2026-10-07T13:30:00Z","v":88057,"vw":4.128608},{"c":4.105,"h":4.15,"l":4.1,"n":280,"o":4.14,"t":"2026-10-07T13:45:00Z","v":33133,"vw":4.131128},{"c":4.115,"h":4.1364,"l":4.105,"n":264,"o":4.105,"t":"2026-10-07T14:00:00Z","v":34152,"vw":4.117036},{"c":4.105,"h":4.12,"l":4.08,"n":719,"o":4.11,"t":"2026-10-07T14:15:00Z","v":152413,"vw":4.088276},{"c":4.14,"h":4.15,"l":4.105,"n":206,"o":4.105,"t":"2026-10-07T14:30:00Z","v":38807,"vw":4.126139},{"c":4.14,"h":4.15,"l":4.135,"n":215,"o":4.145,"t":"2026-10-07T14:45:00Z","v":26076,"vw":4.141464},{"c":4.13,"h":4.135,"l":4.11,"n":159,"o":4.135,"t":"2026-10-07T15:00:00Z","v":18255,"vw":4.122945},{"c":4.15,"h":4.155,"l":4.1199,"n":173,"o":4.1343,"t":"2026-10-07T15:15:00Z","v":44795,"vw":4.138393},{"c":4.15,"h":4.1671,"l":4.15,"n":193,"o":4.16,"t":"2026-10-07T15:30:00Z","v":20637,"vw":4.158799},{"c":4.155,"h":4.165,"l":4.135,"n":376,"o":4.15,"t":"2026-10-07T15:45:00Z","v":63936,"vw":4.155276},{"c":4.16,"h":4.17,"l":4.16,"n":148,"o":4.16,"t":"2026-10-07T16:00:00Z","v":18917,"vw":4.163933},{"c":4.16,"h":4.17,"l":4.16,"n":174,"o":4.17,"t":"2026-10-07T16:15:00Z","v":9953,"vw":4.163994},{"c":4.165,"h":4.185,"l":4.16,"n":287,"o":4.16,"t":"2026-10-07T16:30:00Z","v":56817,"vw":4.170657},{"c":4.16,"h":4.17,"l":4.15,"n":143,"o":4.17,"t":"2026-10-07T16:45:00Z","v":19059,"vw":4.163401},{"c":4.155,"h":4.175,"l":4.15,"n":251,"o":4.15,"t":"2026-10-07T17:00:00Z","v":23632,"vw":4.163657},{"c":4.15,"h":4.16,"l":4.15,"n":158,"o":4.155,"t":"2026-10-07T17:15:00Z","v":9088,"vw":4.155852},{"c":4.15,"h":4.155,"l":4.14,"n":231,"o":4.15,"t":"2026-10-07T17:30:00Z","v":15392,"vw":4.148562},{"c":4.155,"h":4.16,"l":4.15,"n":148,"o":4.15,"t":"2026-10-07T17:45:00Z","v":10438,"vw":4.156327},{"c":4.165,"h":4.17,"l":4.14,"n":256,"o":4.15,"t":"2026-10-07T18:00:00Z","v":24922,"vw":4.158849},{"c":4.15,"h":4.17,"l":4.14,"n":226,"o":4.165,"t":"2026-10-07T18:15:00Z","v":15397,"vw":4.158047},{"c":4.16,"h":4.16,"l":4.145,"n":173,"o":4.145,"t":"2026-10-07T18:30:00Z","v":9669,"vw":4.149523},{"c":4.165,"h":4.17,"l":4.155,"n":167,"o":4.16,"t":"2026-10-07T18:45:00Z","v":9634,"vw":4.163253},{"c":4.145,"h":4.165,"l":4.14,"n":183,"o":4.165,"t":"2026-10-07T19:00:00Z","v":37991,"vw":4.157609},{"c":4.13,"h":4.15,"l":4.13,"n":254,"o":4.15,"t":"2026-10-07T19:15:00Z","v":12500,"vw":4.140898},{"c":4.1129,"h":4.145,"l":4.11,"n":461,"o":4.135,"t":"2026-10-07T19:30:00Z","v":49855,"vw":4.135899},{"c":4.11,"h":4.125,"l":4.11,"n":1468,"o":4.115,"t":"2026-10-07T19:45:00Z","v":173887,"vw":4.119166},{"c":4.12,"h":4.12,"l":4.12,"n":25,"o":4.12,"t":"2026-10-07T20:00:00Z","v":52451,"vw":4.12},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-07T20:15:00Z","v":200,"vw":4.08},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-07T21:15:00Z","v":125,"vw":4.14},{"c":4.1354,"h":4.14,"l":4.1354,"n":2,"o":4.14,"t":"2026-10-07T21:45:00Z","v":1333,"vw":4.139617},{"c":4.1301,"h":4.1301,"l":4.1301,"n":1,"o":4.1301,"t":"2026-10-07T23:30:00Z","v":123,"vw":4.1301},{"c":4.2349,"h":4.2349,"l":4.2349,"n":5,"o":4.2349,"t":"2026-10-08T11:00:00Z","v":265,"vw":4.2349},{"c":4.1099,"h":4.12,"l":4.05,"n":232,"o":4.09,"t":"2026-10-08T13:30:00Z","v":62780,"vw":4.095997},{"c":4.175,"h":4.195,"l":4.105,"n":260,"o":4.105,"t":"2026-10-08T13:45:00Z","v":55974,"vw":4.158531},{"c":4.14,"h":4.17,"l":4.13,"n":328,"o":4.17,"t":"2026-10-08T14:00:00Z","v":43948,"vw":4.14388},{"c":4.14,"h":4.16,"l":4.13,"n":290,"o":4.13,"t":"2026-10-08T14:15:00Z","v":35512,"vw":4.14886},{"c":4.115,"h":4.145,"l":4.11,"n":208,"o":4.145,"t":"2026-10-08T14:30:00Z","v":19046,"vw":4.122806},{"c":4.09,"h":4.115,"l":4.09,"n":230,"o":4.11,"t":"2026-10-08T14:45:00Z","v":21349,"vw":4.102868},{"c":4.08,"h":4.0909,"l":4.065,"n":173,"o":4.09,"t":"2026-10-08T15:00:00Z","v":16629,"vw":4.080836},{"c":4.05,"h":4.075,"l":4.03,"n":666,"o":4.07,"t":"2026-10-08T15:15:00Z","v":132614,"vw":4.04356},{"c":4.035,"h":4.045,"l":4.02,"n":294,"o":4.045,"t":"2026-10-08T15:30:00Z","v":91935,"vw":4.024615},{"c":4.005,"h":4.045,"l":3.99,"n":865,"o":4.035,"t":"2026-10-08T15:45:00Z","v":283556,"vw":4.003065},{"c":4.01,"h":4.02,"l":3.995,"n":232,"o":4.005,"t":"2026-10-08T16:00:00Z","v":43268,"vw":4.003496},{"c":4,"h":4.05,"l":3.995,"n":470,"o":4.01,"t":"2026-10-08T16:15:00Z","v":77535,"vw":4.015155},{"c":3.99,"h":4.035,"l":3.99,"n":661,"o":4,"t":"2026-10-08T16:30:00Z","v":125332,"vw":4.00993},{"c":3.965,"h":3.99,"l":3.96,"n":377,"o":3.99,"t":"2026-10-08T16:45:00Z","v":53523,"vw":3.970658},{"c":4,"h":4.01,"l":3.955,"n":429,"o":3.965,"t":"2026-10-08T17:00:00Z","v":57836,"vw":3.98688},{"c":4.015,"h":4.025,"l":4.005,"n":241,"o":4.005,"t":"2026-10-08T17:15:00Z","v":27916,"vw":4.011367},{"c":4.025,"h":4.035,"l":4.01,"n":190,"o":4.015,"t":"2026-10-08T17:30:00Z","v":15889,"vw":4.022294},{"c":4.03,"h":4.035,"l":4.0199,"n":192,"o":4.025,"t":"2026-10-08T17:45:00Z","v":14906,"vw":4.023238},{"c":4.045,"h":4.045,"l":4.02,"n":105,"o":4.03,"t":"2026-10-08T18:00:00Z","v":12397,"vw":4.03414},{"c":4.04,"h":4.055,"l":4.03,"n":213,"o":4.05,"t":"2026-10-08T18:15:00Z","v":24177,"vw":4.041085},{"c":4.035,"h":4.0499,"l":4.03,"n":100,"o":4.04,"t":"2026-10-08T18:30:00Z","v":7279,"vw":4.039073},{"c":4.035,"h":4.035,"l":4.025,"n":171,"o":4.03,"t":"2026-10-08T18:45:00Z","v":17255,"vw":4.029525},{"c":4.04,"h":4.045,"l":4.03,"n":212,"o":4.035,"t":"2026-10-08T19:00:00Z","v":23580,"vw":4.035555},{"c":4.025,"h":4.06,"l":4.025,"n":292,"o":4.04,"t":"2026-10-08T19:15:00Z","v":38494,"vw":4.046225},{"c":4.025,"h":4.03,"l":4.0101,"n":316,"o":4.02,"t":"2026-10-08T19:30:00Z","v":62974,"vw":4.018147},{"c":4.05,"h":4.09,"l":4.02,"n":1219,"o":4.025,"t":"2026-10-08T19:45:00Z","v":201928,"vw":4.070256},{"c":4.12,"h":4.15,"l":4.07,"n":16,"o":4.07,"t":"2026-10-08T20:00:00Z","v":70519,"vw":4.071101},{"c":4.12,"h":4.12,"l":4.1,"n":30,"o":4.1,"t":"2026-10-08T20:15:00Z","v":6200,"vw":4.100678},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-08T21:00:00Z","v":401,"vw":4.12},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-08T21:15:00Z","v":100,"vw":4.07},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-08T23:45:00Z","v":400,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-09T08:00:00Z","v":123,"vw":4.13},{"c":4.1761,"h":4.1761,"l":4.1761,"n":2,"o":4.1761,"t":"2026-10-09T11:00:00Z","v":252,"vw":4.1761},{"c":4.12,"h":4.12,"l":4.11,"n":4,"o":4.11,"t":"2026-10-09T11:30:00Z","v":2008,"vw":4.119499},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T12:30:00Z","v":150,"vw":4.17},{"c":3.975,"h":4.1,"l":3.97,"n":414,"o":4.1,"t":"2026-10-09T13:30:00Z","v":80797,"vw":4.027527},{"c":4.005,"h":4.01,"l":3.97,"n":196,"o":3.97,"t":"2026-10-09T13:45:00Z","v":28152,"vw":3.999738},{"c":4.055,"h":4.065,"l":4.005,"n":342,"o":4.01,"t":"2026-10-09T14:00:00Z","v":49402,"vw":4.035703},{"c":4.06,"h":4.066,"l":4.05,"n":221,"o":4.055,"t":"2026-10-09T14:15:00Z","v":24360,"vw":4.05935},{"c":4.05,"h":4.06,"l":4.05,"n":147,"o":4.06,"t":"2026-10-09T14:30:00Z","v":15144,"vw":4.055454},{"c":4.065,"h":4.095,"l":4.055,"n":342,"o":4.055,"t":"2026-10-09T14:45:00Z","v":41595,"vw":4.075526},{"c":4.065,"h":4.07,"l":4.05,"n":157,"o":4.065,"t":"2026-10-09T15:00:00Z","v":26590,"vw":4.064372},{"c":4.06,"h":4.075,"l":4.06,"n":300,"o":4.065,"t":"2026-10-09T15:15:00Z","v":60102,"vw":4.063725},{"c":4.06,"h":4.07,"l":4.06,"n":128,"o":4.06,"t":"2026-10-09T15:30:00Z","v":9954,"vw":4.063557},{"c":4.065,"h":4.075,"l":4.06,"n":214,"o":4.06,"t":"2026-10-09T15:45:00Z","v":44946,"vw":4.067441},{"c":4.075,"h":4.085,"l":4.06,"n":190,"o":4.065,"t":"2026-10-09T16:00:00Z","v":23354,"vw":4.073669},{"c":4.05,"h":4.075,"l":4.05,"n":145,"o":4.075,"t":"2026-10-09T16:15:00Z","v":13077,"vw":4.065927},{"c":4.05,"h":4.05,"l":4.05,"n":61,"o":4.05,"t":"2026-10-09T16:30:00Z","v":2924,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":167,"o":4.05,"t":"2026-10-09T16:45:00Z","v":13310,"vw":4.045363},{"c":4.03,"h":4.045,"l":4.03,"n":113,"o":4.04,"t":"2026-10-09T17:00:00Z","v":7937,"vw":4.037675},{"c":4.03,"h":4.035,"l":4.03,"n":86,"o":4.03,"t":"2026-10-09T17:15:00Z","v":4609,"vw":4.03122},{"c":4.025,"h":4.035,"l":4.02,"n":181,"o":4.03,"t":"2026-10-09T17:30:00Z","v":17401,"vw":4.027024},{"c":4.045,"h":4.045,"l":4.02,"n":219,"o":4.0288,"t":"2026-10-09T17:45:00Z","v":20564,"vw":4.031182},{"c":4.025,"h":4.0485,"l":4.02,"n":146,"o":4.045,"t":"2026-10-09T18:00:00Z","v":12002,"vw":4.035143},{"c":4.0102,"h":4.025,"l":4.01,"n":151,"o":4.02,"t":"2026-10-09T18:15:00Z","v":13211,"vw":4.016097},{"c":4,"h":4.015,"l":4,"n":199,"o":4.01,"t":"2026-10-09T18:30:00Z","v":15264,"vw":4.006664},{"c":4.0113,"h":4.025,"l":4,"n":222,"o":4,"t":"2026-10-09T18:45:00Z","v":30606,"vw":4.016023},{"c":4.01,"h":4.015,"l":4,"n":186,"o":4.015,"t":"2026-10-09T19:00:00Z","v":31392,"vw":4.006604},{"c":4.005,"h":4.015,"l":4,"n":207,"o":4.01,"t":"2026-10-09T19:15:00Z","v":43418,"vw":4.009736},{"c":4.005,"h":4.025,"l":4,"n":434,"o":4,"t":"2026-10-09T19:30:00Z","v":67350,"vw":4.014269},{"c":4,"h":4.02,"l":3.97,"n":1629,"o":4.005,"t":"2026-10-09T19:45:00Z","v":284875,"vw":3.989759},{"c":4.02,"h":4.05,"l":3.98,"n":18,"o":3.998,"t":"2026-10-09T20:00:00Z","v":96466,"vw":3.980391},{"c":4.05,"h":4.05,"l":3.9811,"n":2,"o":3.9811,"t":"2026-10-09T20:15:00Z","v":225,"vw":4.011722},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-09T22:00:00Z","v":290,"vw":4},{"c":4,"h":4.02,"l":4,"n":15,"o":4.02,"t":"2026-10-09T22:30:00Z","v":2653,"vw":4.014295},{"c":3.9847,"h":3.9847,"l":3.9847,"n":2,"o":3.9847,"t":"2026-10-09T23:30:00Z","v":500,"vw":3.9847},{"c":3.9999,"h":3.9999,"l":3.9999,"n":4,"o":3.9999,"t":"2026-10-12T08:00:00Z","v":675,"vw":3.9999},{"c":3.9803,"h":3.9803,"l":3.9803,"n":2,"o":3.9803,"t":"2026-10-12T12:00:00Z","v":5000,"vw":3.9803},{"c":3.97,"h":3.98,"l":3.97,"n":11,"o":3.98,"t":"2026-10-12T12:45:00Z","v":1067,"vw":3.978885},{"c":3.89,"h":3.97,"l":3.89,"n":15,"o":3.97,"t":"2026-10-12T13:00:00Z","v":4122,"vw":3.91051},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-10-12T13:15:00Z","v":224,"vw":3.97},{"c":3.88,"h":3.9578,"l":3.85,"n":400,"o":3.94,"t":"2026-10-12T13:30:00Z","v":95185,"vw":3.892817},{"c":3.85,"h":3.89,"l":3.85,"n":230,"o":3.875,"t":"2026-10-12T13:45:00Z","v":45373,"vw":3.87324},{"c":3.8399,"h":3.86,"l":3.83,"n":504,"o":3.85,"t":"2026-10-12T14:00:00Z","v":61336,"vw":3.847035},{"c":3.825,"h":3.84,"l":3.82,"n":258,"o":3.84,"t":"2026-10-12T14:15:00Z","v":24725,"vw":3.826521},{"c":3.815,"h":3.83,"l":3.805,"n":353,"o":3.825,"t":"2026-10-12T14:30:00Z","v":37247,"vw":3.818878},{"c":3.815,"h":3.82,"l":3.8101,"n":231,"o":3.815,"t":"2026-10-12T14:45:00Z","v":14300,"vw":3.816085},{"c":3.8343,"h":3.85,"l":3.81,"n":339,"o":3.815,"t":"2026-10-12T15:00:00Z","v":46729,"vw":3.830934},{"c":3.835,"h":3.855,"l":3.83,"n":333,"o":3.835,"t":"2026-10-12T15:15:00Z","v":29494,"vw":3.841082},{"c":3.835,"h":3.835,"l":3.8,"n":740,"o":3.835,"t":"2026-10-12T15:30:00Z","v":158519,"vw":3.81036},{"c":3.77,"h":3.835,"l":3.77,"n":558,"o":3.835,"t":"2026-10-12T15:45:00Z","v":87106,"vw":3.800031},{"c":3.75,"h":3.77,"l":3.75,"n":371,"o":3.77,"t":"2026-10-12T16:00:00Z","v":57265,"vw":3.762194},{"c":3.725,"h":3.76,"l":3.715,"n":496,"o":3.75,"t":"2026-10-12T16:15:00Z","v":104543,"vw":3.741703},{"c":3.71,"h":3.725,"l":3.71,"n":398,"o":3.725,"t":"2026-10-12T16:30:00Z","v":79567,"vw":3.713459},{"c":3.725,"h":3.7253,"l":3.69,"n":595,"o":3.71,"t":"2026-10-12T16:45:00Z","v":119286,"vw":3.706724},{"c":3.735,"h":3.74,"l":3.715,"n":361,"o":3.73,"t":"2026-10-12T17:00:00Z","v":48734,"vw":3.725549},{"c":3.755,"h":3.785,"l":3.73,"n":490,"o":3.74,"t":"2026-10-12T17:15:00Z","v":80632,"vw":3.76213},{"c":3.75,"h":3.765,"l":3.75,"n":370,"o":3.755,"t":"2026-10-12T17:30:00Z","v":42757,"vw":3.756035},{"c":3.7785,"h":3.7785,"l":3.75,"n":403,"o":3.75,"t":"2026-10-12T17:45:00Z","v":43847,"vw":3.762476},{"c":3.775,"h":3.785,"l":3.77,"n":323,"o":3.775,"t":"2026-10-12T18:00:00Z","v":34314,"vw":3.776516},{"c":3.765,"h":3.7768,"l":3.76,"n":280,"o":3.7768,"t":"2026-10-12T18:15:00Z","v":33983,"vw":3.766703},{"c":3.76,"h":3.77,"l":3.76,"n":259,"o":3.76,"t":"2026-10-12T18:30:00Z","v":28916,"vw":3.763541},{"c":3.765,"h":3.775,"l":3.755,"n":478,"o":3.76,"t":"2026-10-12T18:45:00Z","v":62946,"vw":3.765647},{"c":3.795,"h":3.7975,"l":3.765,"n":401,"o":3.765,"t":"2026-10-12T19:00:00Z","v":73875,"vw":3.783624},{"c":3.775,"h":3.8,"l":3.77,"n":462,"o":3.795,"t":"2026-10-12T19:15:00Z","v":60713,"vw":3.784888},{"c":3.77,"h":3.79,"l":3.765,"n":727,"o":3.775,"t":"2026-10-12T19:30:00Z","v":82096,"vw":3.776891},{"c":3.74,"h":3.78,"l":3.735,"n":1945,"o":3.77,"t":"2026-10-12T19:45:00Z","v":235718,"vw":3.751267},{"c":3.76,"h":3.76,"l":3.75,"n":18,"o":3.75,"t":"2026-10-12T20:00:00Z","v":99661,"vw":3.750011},{"c":3.79,"h":3.79,"l":3.77,"n":5,"o":3.77,"t":"2026-10-12T20:15:00Z","v":2500,"vw":3.787085},{"c":3.78,"h":3.81,"l":3.78,"n":12,"o":3.79,"t":"2026-10-12T20:30:00Z","v":3353,"vw":3.802823},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-12T21:00:00Z","v":200,"vw":3.76},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-12T21:30:00Z","v":150,"vw":3.815},{"c":3.8069,"h":3.8069,"l":3.8069,"n":1,"o":3.8069,"t":"2026-10-12T23:15:00Z","v":100,"vw":3.8069},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-13T11:15:00Z","v":132,"vw":3.77},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-13T11:30:00Z","v":140,"vw":3.75},{"c":3.79,"h":3.79,"l":3.76,"n":2,"o":3.76,"t":"2026-10-13T12:45:00Z","v":1380,"vw":3.766087},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-13T13:00:00Z","v":800,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-13T13:15:00Z","v":396,"vw":3.75},{"c":3.81,"h":3.84,"l":3.7288,"n":378,"o":3.75,"t":"2026-10-13T13:30:00Z","v":54138,"vw":3.788694},{"c":3.805,"h":3.8362,"l":3.8029,"n":292,"o":3.81,"t":"2026-10-13T13:45:00Z","v":28804,"vw":3.81214},{"c":3.811,"h":3.84,"l":3.775,"n":871,"o":3.805,"t":"2026-10-13T14:00:00Z","v":146444,"vw":3.813841},{"c":3.81,"h":3.835,"l":3.795,"n":412,"o":3.816,"t":"2026-10-13T14:15:00Z","v":72395,"vw":3.818694},{"c":3.81,"h":3.815,"l":3.79,"n":409,"o":3.81,"t":"2026-10-13T14:30:00Z","v":53294,"vw":3.80615},{"c":3.795,"h":3.805,"l":3.79,"n":279,"o":3.805,"t":"2026-10-13T14:45:00Z","v":23257,"vw":3.800049},{"c":3.8,"h":3.805,"l":3.79,"n":186,"o":3.79,"t":"2026-10-13T15:00:00Z","v":12821,"vw":3.796691},{"c":3.795,"h":3.8071,"l":3.79,"n":309,"o":3.8,"t":"2026-10-13T15:15:00Z","v":38006,"vw":3.799174},{"c":3.77,"h":3.8,"l":3.77,"n":220,"o":3.795,"t":"2026-10-13T15:30:00Z","v":32221,"vw":3.781944},{"c":3.755,"h":3.775,"l":3.75,"n":201,"o":3.775,"t":"2026-10-13T15:45:00Z","v":25108,"vw":3.76258},{"c":3.775,"h":3.775,"l":3.75,"n":315,"o":3.75,"t":"2026-10-13T16:00:00Z","v":24695,"vw":3.763219},{"c":3.74,"h":3.78,"l":3.74,"n":247,"o":3.775,"t":"2026-10-13T16:15:00Z","v":31934,"vw":3.754002},{"c":3.745,"h":3.745,"l":3.725,"n":274,"o":3.74,"t":"2026-10-13T16:30:00Z","v":28435,"vw":3.735008},{"c":3.735,"h":3.745,"l":3.73,"n":283,"o":3.74,"t":"2026-10-13T16:45:00Z","v":28310,"vw":3.738845},{"c":3.735,"h":3.759,"l":3.735,"n":255,"o":3.74,"t":"2026-10-13T17:00:00Z","v":35083,"vw":3.746645},{"c":3.73,"h":3.74,"l":3.73,"n":198,"o":3.735,"t":"2026-10-13T17:15:00Z","v":23162,"vw":3.73357},{"c":3.72,"h":3.735,"l":3.715,"n":333,"o":3.73,"t":"2026-10-13T17:30:00Z","v":41296,"vw":3.723214},{"c":3.71,"h":3.7288,"l":3.71,"n":290,"o":3.725,"t":"2026-10-13T17:45:00Z","v":27792,"vw":3.719101},{"c":3.72,"h":3.73,"l":3.71,"n":261,"o":3.71,"t":"2026-10-13T18:00:00Z","v":29852,"vw":3.720931},{"c":3.71,"h":3.72,"l":3.705,"n":306,"o":3.72,"t":"2026-10-13T18:15:00Z","v":36666,"vw":3.711574},{"c":3.705,"h":3.71,"l":3.7,"n":248,"o":3.71,"t":"2026-10-13T18:30:00Z","v":23103,"vw":3.706227},{"c":3.72,"h":3.725,"l":3.7,"n":506,"o":3.705,"t":"2026-10-13T18:45:00Z","v":58782,"vw":3.713096},{"c":3.735,"h":3.74,"l":3.705,"n":492,"o":3.715,"t":"2026-10-13T19:00:00Z","v":109956,"vw":3.717226},{"c":3.73,"h":3.74,"l":3.73,"n":247,"o":3.735,"t":"2026-10-13T19:15:00Z","v":28392,"vw":3.734797},{"c":3.745,"h":3.75,"l":3.72,"n":574,"o":3.73,"t":"2026-10-13T19:30:00Z","v":78806,"vw":3.735819},{"c":3.72,"h":3.75,"l":3.71,"n":1414,"o":3.745,"t":"2026-10-13T19:45:00Z","v":228971,"vw":3.730715},{"c":3.73,"h":3.73,"l":3.73,"n":10,"o":3.73,"t":"2026-10-13T20:00:00Z","v":93436,"vw":3.73},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-13T20:15:00Z","v":100,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-13T20:30:00Z","v":4390,"vw":3.73},{"c":3.7585,"h":3.7585,"l":3.7585,"n":1,"o":3.7585,"t":"2026-10-13T21:15:00Z","v":188,"vw":3.7585},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-13T22:30:00Z","v":960,"vw":3.72},{"c":3.72,"h":3.75,"l":3.72,"n":2,"o":3.75,"t":"2026-10-14T09:00:00Z","v":5224,"vw":3.720574},{"c":3.7587,"h":3.7587,"l":3.7587,"n":1,"o":3.7587,"t":"2026-10-14T11:00:00Z","v":135,"vw":3.7587},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-14T11:15:00Z","v":100,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-14T11:45:00Z","v":5000,"vw":3.75},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-14T12:00:00Z","v":274,"vw":3.72},{"c":3.76,"h":3.76,"l":3.75,"n":3,"o":3.75,"t":"2026-10-14T12:15:00Z","v":1140,"vw":3.750877},{"c":3.7,"h":3.74,"l":3.7,"n":15,"o":3.74,"t":"2026-10-14T12:30:00Z","v":10776,"vw":3.735159},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-14T13:15:00Z","v":295,"vw":3.7},{"c":3.6086,"h":3.69,"l":3.6,"n":550,"o":3.68,"t":"2026-10-14T13:30:00Z","v":89468,"vw":3.63284},{"c":3.6,"h":3.625,"l":3.6,"n":411,"o":3.605,"t":"2026-10-14T13:45:00Z","v":32711,"vw":3.608411},{"c":3.625,"h":3.64,"l":3.59,"n":711,"o":3.605,"t":"2026-10-14T14:00:00Z","v":157306,"vw":3.604789},{"c":3.63,"h":3.64,"l":3.62,"n":433,"o":3.62,"t":"2026-10-14T14:15:00Z","v":38262,"vw":3.63084},{"c":3.635,"h":3.64,"l":3.62,"n":425,"o":3.63,"t":"2026-10-14T14:30:00Z","v":30834,"vw":3.631319},{"c":3.62,"h":3.64,"l":3.62,"n":198,"o":3.635,"t":"2026-10-14T14:45:00Z","v":12364,"vw":3.629415},{"c":3.6,"h":3.625,"l":3.6,"n":226,"o":3.625,"t":"2026-10-14T15:00:00Z","v":15587,"vw":3.608124},{"c":3.62,"h":3.62,"l":3.6,"n":279,"o":3.605,"t":"2026-10-14T15:15:00Z","v":33369,"vw":3.611331},{"c":3.5969,"h":3.61,"l":3.59,"n":395,"o":3.61,"t":"2026-10-14T15:30:00Z","v":58672,"vw":3.598205},{"c":3.575,"h":3.605,"l":3.57,"n":449,"o":3.595,"t":"2026-10-14T15:45:00Z","v":70106,"vw":3.593186},{"c":3.555,"h":3.585,"l":3.555,"n":355,"o":3.575,"t":"2026-10-14T16:00:00Z","v":65450,"vw":3.570575},{"c":3.545,"h":3.555,"l":3.54,"n":226,"o":3.555,"t":"2026-10-14T16:15:00Z","v":50258,"vw":3.542201},{"c":3.56,"h":3.57,"l":3.5308,"n":340,"o":3.54,"t":"2026-10-14T16:30:00Z","v":34968,"vw":3.546634},{"c":3.57,"h":3.585,"l":3.565,"n":434,"o":3.565,"t":"2026-10-14T16:45:00Z","v":103299,"vw":3.575664},{"c":3.58,"h":3.6,"l":3.57,"n":558,"o":3.575,"t":"2026-10-14T17:00:00Z","v":254752,"vw":3.582868},{"c":3.575,"h":3.59,"l":3.575,"n":251,"o":3.58,"t":"2026-10-14T17:15:00Z","v":24605,"vw":3.582507},{"c":3.575,"h":3.5799,"l":3.57,"n":192,"o":3.575,"t":"2026-10-14T17:30:00Z","v":19219,"vw":3.575041},{"c":3.575,"h":3.58,"l":3.57,"n":329,"o":3.575,"t":"2026-10-14T17:45:00Z","v":20393,"vw":3.574576},{"c":3.5667,"h":3.585,"l":3.56,"n":472,"o":3.575,"t":"2026-10-14T18:00:00Z","v":46689,"vw":3.575151},{"c":3.56,"h":3.565,"l":3.555,"n":298,"o":3.565,"t":"2026-10-14T18:15:00Z","v":22078,"vw":3.55843},{"c":3.545,"h":3.565,"l":3.545,"n":605,"o":3.565,"t":"2026-10-14T18:30:00Z","v":43588,"vw":3.551973},{"c":3.555,"h":3.56,"l":3.545,"n":448,"o":3.545,"t":"2026-10-14T18:45:00Z","v":26882,"vw":3.551651},{"c":3.565,"h":3.57,"l":3.55,"n":503,"o":3.555,"t":"2026-10-14T19:00:00Z","v":33027,"vw":3.558346},{"c":3.565,"h":3.57,"l":3.56,"n":592,"o":3.565,"t":"2026-10-14T19:15:00Z","v":31188,"vw":3.562972},{"c":3.545,"h":3.57,"l":3.54,"n":819,"o":3.565,"t":"2026-10-14T19:30:00Z","v":55393,"vw":3.55642},{"c":3.525,"h":3.55,"l":3.51,"n":1477,"o":3.545,"t":"2026-10-14T19:45:00Z","v":190935,"vw":3.524815},{"c":3.53,"h":3.53,"l":3.53,"n":15,"o":3.53,"t":"2026-10-14T20:00:00Z","v":73725,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T20:15:00Z","v":2800,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-14T20:30:00Z","v":300,"vw":3.54},{"c":3.5393,"h":3.5393,"l":3.5393,"n":1,"o":3.5393,"t":"2026-10-14T20:45:00Z","v":250,"vw":3.5393},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-14T22:30:00Z","v":250,"vw":3.51},{"c":3.51,"h":3.54,"l":3.51,"n":3,"o":3.54,"t":"2026-10-14T23:30:00Z","v":2270,"vw":3.537753},{"c":3.54,"h":3.55,"l":3.54,"n":15,"o":3.54,"t":"2026-10-14T23:45:00Z","v":12689,"vw":3.549285},{"c":3.51,"h":3.52,"l":3.51,"n":5,"o":3.51,"t":"2026-10-15T11:00:00Z","v":1734,"vw":3.51174},{"c":3.5,"h":3.55,"l":3.5,"n":5,"o":3.5083,"t":"2026-10-15T11:15:00Z","v":1014,"vw":3.516075},{"c":3.5,"h":3.5025,"l":3.5,"n":8,"o":3.5025,"t":"2026-10-15T11:30:00Z","v":2000,"vw":3.50125},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-15T11:45:00Z","v":100,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-15T12:15:00Z","v":502,"vw":3.5},{"c":3.5,"h":3.56,"l":3.5,"n":76,"o":3.55,"t":"2026-10-15T12:30:00Z","v":22257,"vw":3.526189},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T13:15:00Z","v":500,"vw":3.5},{"c":3.45,"h":3.51,"l":3.3694,"n":589,"o":3.5,"t":"2026-10-15T13:30:00Z","v":133361,"vw":3.436564},{"c":3.45,"h":3.45,"l":3.41,"n":242,"o":3.45,"t":"2026-10-15T13:45:00Z","v":30561,"vw":3.428408},{"c":3.525,"h":3.55,"l":3.455,"n":481,"o":3.46,"t":"2026-10-15T14:00:00Z","v":82252,"vw":3.504892},{"c":3.515,"h":3.525,"l":3.5,"n":413,"o":3.525,"t":"2026-10-15T14:15:00Z","v":31484,"vw":3.515043},{"c":3.525,"h":3.535,"l":3.505,"n":231,"o":3.51,"t":"2026-10-15T14:30:00Z","v":25011,"vw":3.513793},{"c":3.535,"h":3.535,"l":3.51,"n":278,"o":3.52,"t":"2026-10-15T14:45:00Z","v":23710,"vw":3.524608},{"c":3.55,"h":3.56,"l":3.535,"n":558,"o":3.535,"t":"2026-10-15T15:00:00Z","v":103999,"vw":3.546267},{"c":3.535,"h":3.546,"l":3.535,"n":146,"o":3.54,"t":"2026-10-15T15:15:00Z","v":13374,"vw":3.543432},{"c":3.485,"h":3.53,"l":3.485,"n":236,"o":3.53,"t":"2026-10-15T15:30:00Z","v":22904,"vw":3.50596},{"c":3.5,"h":3.5,"l":3.475,"n":225,"o":3.485,"t":"2026-10-15T15:45:00Z","v":16964,"vw":3.484117},{"c":3.475,"h":3.4985,"l":3.455,"n":243,"o":3.4985,"t":"2026-10-15T16:00:00Z","v":27724,"vw":3.468198},{"c":3.465,"h":3.48,"l":3.465,"n":120,"o":3.47,"t":"2026-10-15T16:15:00Z","v":17631,"vw":3.471443},{"c":3.515,"h":3.52,"l":3.46,"n":390,"o":3.465,"t":"2026-10-15T16:30:00Z","v":88996,"vw":3.477759},{"c":3.5101,"h":3.515,"l":3.5,"n":139,"o":3.515,"t":"2026-10-15T16:45:00Z","v":9287,"vw":3.507437},{"c":3.54,"h":3.55,"l":3.515,"n":435,"o":3.515,"t":"2026-10-15T17:00:00Z","v":65076,"vw":3.526037},{"c":3.545,"h":3.5488,"l":3.54,"n":117,"o":3.54,"t":"2026-10-15T17:15:00Z","v":4569,"vw":3.5444},{"c":3.59,"h":3.59,"l":3.54,"n":467,"o":3.545,"t":"2026-10-15T17:30:00Z","v":34708,"vw":3.561659},{"c":3.605,"h":3.62,"l":3.6,"n":220,"o":3.6,"t":"2026-10-15T17:45:00Z","v":13737,"vw":3.61027},{"c":3.63,"h":3.6399,"l":3.595,"n":480,"o":3.605,"t":"2026-10-15T18:00:00Z","v":44023,"vw":3.615511},{"c":3.625,"h":3.65,"l":3.61,"n":524,"o":3.625,"t":"2026-10-15T18:15:00Z","v":81453,"vw":3.634601},{"c":3.625,"h":3.65,"l":3.615,"n":546,"o":3.625,"t":"2026-10-15T18:30:00Z","v":47199,"vw":3.634134},{"c":3.645,"h":3.65,"l":3.625,"n":307,"o":3.625,"t":"2026-10-15T18:45:00Z","v":35038,"vw":3.63826},{"c":3.66,"h":3.675,"l":3.645,"n":482,"o":3.645,"t":"2026-10-15T19:00:00Z","v":54818,"vw":3.660491},{"c":3.645,"h":3.67,"l":3.645,"n":545,"o":3.665,"t":"2026-10-15T19:15:00Z","v":93888,"vw":3.654958},{"c":3.675,"h":3.68,"l":3.645,"n":616,"o":3.645,"t":"2026-10-15T19:30:00Z","v":51102,"vw":3.662991},{"c":3.685,"h":3.7,"l":3.665,"n":1538,"o":3.675,"t":"2026-10-15T19:45:00Z","v":180320,"vw":3.679377},{"c":3.68,"h":3.68,"l":3.68,"n":8,"o":3.68,"t":"2026-10-15T20:00:00Z","v":60848,"vw":3.68},{"c":3.6808,"h":3.6808,"l":3.65,"n":3,"o":3.65,"t":"2026-10-15T20:30:00Z","v":378,"vw":3.658251},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-15T21:45:00Z","v":300,"vw":3.7},{"c":3.7,"h":3.7,"l":3.6989,"n":4,"o":3.6989,"t":"2026-10-16T11:00:00Z","v":2983,"vw":3.699048},{"c":3.7,"h":3.7,"l":3.69,"n":8,"o":3.69,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.693},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-16T11:45:00Z","v":100,"vw":3.7},{"c":3.7045,"h":3.7045,"l":3.7045,"n":1,"o":3.7045,"t":"2026-10-16T12:00:00Z","v":100,"vw":3.7045},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-16T12:15:00Z","v":150,"vw":3.72},{"c":3.62,"h":3.75,"l":3.62,"n":21,"o":3.72,"t":"2026-10-16T12:45:00Z","v":8550,"vw":3.708509},{"c":3.7316,"h":3.75,"l":3.7316,"n":2,"o":3.75,"t":"2026-10-16T13:00:00Z","v":1376,"vw":3.744651},{"c":3.66,"h":3.69,"l":3.66,"n":7,"o":3.69,"t":"2026-10-16T13:15:00Z","v":5750,"vw":3.662609},{"c":3.63,"h":3.7571,"l":3.6,"n":258,"o":3.69,"t":"2026-10-16T13:30:00Z","v":37943,"vw":3.654637},{"c":3.595,"h":3.625,"l":3.595,"n":271,"o":3.62,"t":"2026-10-16T13:45:00Z","v":35744,"vw":3.606352},{"c":3.625,"h":3.6285,"l":3.595,"n":402,"o":3.595,"t":"2026-10-16T14:00:00Z","v":33277,"vw":3.610873},{"c":3.59,"h":3.625,"l":3.59,"n":364,"o":3.6201,"t":"2026-10-16T14:15:00Z","v":36528,"vw":3.612244},{"c":3.595,"h":3.61,"l":3.59,"n":290,"o":3.595,"t":"2026-10-16T14:30:00Z","v":21783,"vw":3.601729},{"c":3.595,"h":3.615,"l":3.59,"n":341,"o":3.5999,"t":"2026-10-16T14:45:00Z","v":46234,"vw":3.607148},{"c":3.52,"h":3.595,"l":3.51,"n":748,"o":3.595,"t":"2026-10-16T15:00:00Z","v":81593,"vw":3.54553},{"c":3.48,"h":3.525,"l":3.47,"n":653,"o":3.52,"t":"2026-10-16T15:15:00Z","v":62221,"vw":3.489272},{"c":3.485,"h":3.505,"l":3.48,"n":561,"o":3.48,"t":"2026-10-16T15:30:00Z","v":47869,"vw":3.498059},{"c":3.4699,"h":3.505,"l":3.455,"n":312,"o":3.49,"t":"2026-10-16T15:45:00Z","v":64561,"vw":3.471557},{"c":3.4463,"h":3.46,"l":3.43,"n":302,"o":3.46,"t":"2026-10-16T16:00:00Z","v":55848,"vw":3.440059},{"c":3.43,"h":3.45,"l":3.43,"n":176,"o":3.445,"t":"2026-10-16T16:15:00Z","v":9317,"vw":3.441382},{"c":3.405,"h":3.43,"l":3.4,"n":458,"o":3.43,"t":"2026-10-16T16:30:00Z","v":85402,"vw":3.409654},{"c":3.395,"h":3.41,"l":3.39,"n":261,"o":3.405,"t":"2026-10-16T16:45:00Z","v":41821,"vw":3.401632},{"c":3.37,"h":3.395,"l":3.365,"n":276,"o":3.395,"t":"2026-10-16T17:00:00Z","v":55647,"vw":3.37692},{"c":3.425,"h":3.425,"l":3.36,"n":447,"o":3.375,"t":"2026-10-16T17:15:00Z","v":206414,"vw":3.403589},{"c":3.4299,"h":3.4299,"l":3.41,"n":204,"o":3.425,"t":"2026-10-16T17:30:00Z","v":27685,"vw":3.415863},{"c":3.42,"h":3.43,"l":3.405,"n":270,"o":3.42,"t":"2026-10-16T17:45:00Z","v":37779,"vw":3.419835},{"c":3.405,"h":3.425,"l":3.4,"n":249,"o":3.415,"t":"2026-10-16T18:00:00Z","v":32400,"vw":3.415115},{"c":3.365,"h":3.41,"l":3.36,"n":428,"o":3.4,"t":"2026-10-16T18:15:00Z","v":82928,"vw":3.38378},{"c":3.385,"h":3.39,"l":3.36,"n":608,"o":3.36,"t":"2026-10-16T18:30:00Z","v":68751,"vw":3.371919},{"c":3.38,"h":3.39,"l":3.35,"n":879,"o":3.385,"t":"2026-10-16T18:45:00Z","v":121623,"vw":3.369569},{"c":3.375,"h":3.385,"l":3.36,"n":494,"o":3.375,"t":"2026-10-16T19:00:00Z","v":46137,"vw":3.373364},{"c":3.37,"h":3.375,"l":3.36,"n":709,"o":3.375,"t":"2026-10-16T19:15:00Z","v":64091,"vw":3.369014},{"c":3.325,"h":3.38,"l":3.31,"n":965,"o":3.365,"t":"2026-10-16T19:30:00Z","v":139308,"vw":3.341352},{"c":3.35,"h":3.36,"l":3.32,"n":1074,"o":3.325,"t":"2026-10-16T19:45:00Z","v":151447,"vw":3.349468},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-16T20:00:00Z","v":60851,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-16T21:00:00Z","v":250,"vw":3.37},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T22:00:00Z","v":848,"vw":3.34},{"c":3.39,"h":3.39,"l":3.3746,"n":5,"o":3.39,"t":"2026-10-19T11:00:00Z","v":700,"vw":3.387433},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-19T11:30:00Z","v":106,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":1,"o":3.395,"t":"2026-10-19T11:45:00Z","v":150,"vw":3.395},{"c":3.3993,"h":3.3993,"l":3.3993,"n":1,"o":3.3993,"t":"2026-10-19T12:00:00Z","v":100,"vw":3.3993},{"c":3.395,"h":3.4,"l":3.395,"n":2,"o":3.4,"t":"2026-10-19T13:15:00Z","v":200,"vw":3.3975},{"c":3.49,"h":3.5,"l":3.39,"n":565,"o":3.4,"t":"2026-10-19T13:30:00Z","v":134406,"vw":3.438194},{"c":3.465,"h":3.505,"l":3.45,"n":257,"o":3.49,"t":"2026-10-19T13:45:00Z","v":46311,"vw":3.490212},{"c":3.465,"h":3.475,"l":3.45,"n":346,"o":3.465,"t":"2026-10-19T14:00:00Z","v":42019,"vw":3.463343},{"c":3.48,"h":3.48,"l":3.44,"n":292,"o":3.465,"t":"2026-10-19T14:15:00Z","v":67246,"vw":3.451034},{"c":3.485,"h":3.485,"l":3.4701,"n":190,"o":3.475,"t":"2026-10-19T14:30:00Z","v":16632,"vw":3.477841},{"c":3.465,"h":3.485,"l":3.465,"n":218,"o":3.485,"t":"2026-10-19T14:45:00Z","v":16337,"vw":3.476287},{"c":3.53,"h":3.54,"l":3.4612,"n":681,"o":3.465,"t":"2026-10-19T15:00:00Z","v":93781,"vw":3.501755},{"c":3.5201,"h":3.535,"l":3.52,"n":164,"o":3.5201,"t":"2026-10-19T15:15:00Z","v":20296,"vw":3.528572},{"c":3.51,"h":3.53,"l":3.51,"n":226,"o":3.525,"t":"2026-10-19T15:30:00Z","v":46345,"vw":3.513829},{"c":3.515,"h":3.52,"l":3.51,"n":180,"o":3.51,"t":"2026-10-19T15:45:00Z","v":15048,"vw":3.51457},{"c":3.525,"h":3.53,"l":3.5,"n":645,"o":3.51,"t":"2026-10-19T16:00:00Z","v":94993,"vw":3.51483},{"c":3.525,"h":3.53,"l":3.5225,"n":161,"o":3.525,"t":"2026-10-19T16:15:00Z","v":8048,"vw":3.525962},{"c":3.52,"h":3.525,"l":3.52,"n":125,"o":3.525,"t":"2026-10-19T16:30:00Z","v":10241,"vw":3.521789},{"c":3.515,"h":3.521,"l":3.51,"n":394,"o":3.52,"t":"2026-10-19T16:45:00Z","v":18275,"vw":3.515788},{"c":3.51,"h":3.52,"l":3.51,"n":277,"o":3.51,"t":"2026-10-19T17:00:00Z","v":35256,"vw":3.514177},{"c":3.51,"h":3.52,"l":3.51,"n":92,"o":3.52,"t":"2026-10-19T17:15:00Z","v":9615,"vw":3.51537},{"c":3.515,"h":3.52,"l":3.505,"n":303,"o":3.51,"t":"2026-10-19T17:30:00Z","v":29181,"vw":3.5115},{"c":3.51,"h":3.52,"l":3.51,"n":116,"o":3.51,"t":"2026-10-19T17:45:00Z","v":4857,"vw":3.511084},{"c":3.5101,"h":3.52,"l":3.51,"n":208,"o":3.51,"t":"2026-10-19T18:00:00Z","v":20185,"vw":3.51456},{"c":3.5101,"h":3.52,"l":3.51,"n":208,"o":3.51,"t":"2026-10-19T18:15:00Z","v":6336,"vw":3.510763},{"c":3.51,"h":3.5199,"l":3.51,"n":215,"o":3.51,"t":"2026-10-19T18:30:00Z","v":8153,"vw":3.511249},{"c":3.515,"h":3.515,"l":3.51,"n":214,"o":3.51,"t":"2026-10-19T18:45:00Z","v":7253,"vw":3.512126},{"c":3.51,"h":3.515,"l":3.51,"n":418,"o":3.51,"t":"2026-10-19T19:00:00Z","v":70100,"vw":3.510389},{"c":3.5,"h":3.515,"l":3.5,"n":312,"o":3.51,"t":"2026-10-19T19:15:00Z","v":29114,"vw":3.506815},{"c":3.52,"h":3.54,"l":3.5,"n":935,"o":3.5,"t":"2026-10-19T19:30:00Z","v":146608,"vw":3.523346},{"c":3.52,"h":3.53,"l":3.52,"n":531,"o":3.525,"t":"2026-10-19T19:45:00Z","v":54668,"vw":3.522726},{"c":3.53,"h":3.53,"l":3.45,"n":9,"o":3.495,"t":"2026-10-19T20:00:00Z","v":27557,"vw":3.527865},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T21:00:00Z","v":1500,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T22:00:00Z","v":125,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-10-20T11:00:00Z","v":281,"vw":3.54},{"c":3.5408,"h":3.5408,"l":3.5408,"n":1,"o":3.5408,"t":"2026-10-20T11:30:00Z","v":283,"vw":3.5408},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T11:45:00Z","v":150,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T12:30:00Z","v":430,"vw":3.55},{"c":3.55,"h":3.55,"l":3.53,"n":19,"o":3.53,"t":"2026-10-20T13:00:00Z","v":6202,"vw":3.542511},{"c":3.37,"h":3.49,"l":3.36,"n":400,"o":3.48,"t":"2026-10-20T13:30:00Z","v":74914,"vw":3.423249},{"c":3.435,"h":3.45,"l":3.38,"n":301,"o":3.38,"t":"2026-10-20T13:45:00Z","v":36274,"vw":3.422415},{"c":3.41,"h":3.435,"l":3.38,"n":358,"o":3.435,"t":"2026-10-20T14:00:00Z","v":42762,"vw":3.4088},{"c":3.505,"h":3.505,"l":3.4112,"n":375,"o":3.415,"t":"2026-10-20T14:15:00Z","v":42241,"vw":3.466587},{"c":3.505,"h":3.53,"l":3.48,"n":350,"o":3.5015,"t":"2026-10-20T14:30:00Z","v":44881,"vw":3.499339},{"c":3.525,"h":3.545,"l":3.5,"n":354,"o":3.505,"t":"2026-10-20T14:45:00Z","v":42917,"vw":3.526912},{"c":3.475,"h":3.53,"l":3.475,"n":299,"o":3.525,"t":"2026-10-20T15:00:00Z","v":17939,"vw":3.501623},{"c":3.49,"h":3.505,"l":3.47,"n":481,"o":3.475,"t":"2026-10-20T15:15:00Z","v":56545,"vw":3.483986},{"c":3.495,"h":3.5,"l":3.48,"n":195,"o":3.495,"t":"2026-10-20T15:30:00Z","v":17835,"vw":3.489013},{"c":3.4807,"h":3.495,"l":3.48,"n":323,"o":3.495,"t":"2026-10-20T15:45:00Z","v":27683,"vw":3.488034},{"c":3.47,"h":3.48,"l":3.465,"n":364,"o":3.48,"t":"2026-10-20T16:00:00Z","v":19516,"vw":3.472395},{"c":3.4668,"h":3.49,"l":3.45,"n":236,"o":3.475,"t":"2026-10-20T16:15:00Z","v":56574,"vw":3.45697},{"c":3.495,"h":3.53,"l":3.455,"n":831,"o":3.465,"t":"2026-10-20T16:30:00Z","v":113957,"vw":3.502866},{"c":3.475,"h":3.51,"l":3.46,"n":346,"o":3.495,"t":"2026-10-20T16:45:00Z","v":44886,"vw":3.477053},{"c":3.475,"h":3.48,"l":3.47,"n":109,"o":3.475,"t":"2026-10-20T17:00:00Z","v":11398,"vw":3.4727},{"c":3.475,"h":3.485,"l":3.47,"n":136,"o":3.475,"t":"2026-10-20T17:15:00Z","v":10736,"vw":3.478244},{"c":3.475,"h":3.475,"l":3.47,"n":216,"o":3.475,"t":"2026-10-20T17:30:00Z","v":13984,"vw":3.471005},{"c":3.475,"h":3.48,"l":3.47,"n":212,"o":3.475,"t":"2026-10-20T17:45:00Z","v":13131,"vw":3.472087},{"c":3.465,"h":3.48,"l":3.46,"n":234,"o":3.47,"t":"2026-10-20T18:00:00Z","v":8603,"vw":3.468746},{"c":3.465,"h":3.465,"l":3.455,"n":200,"o":3.4621,"t":"2026-10-20T18:15:00Z","v":7377,"vw":3.460983},{"c":3.445,"h":3.465,"l":3.42,"n":416,"o":3.465,"t":"2026-10-20T18:30:00Z","v":58042,"vw":3.437817},{"c":3.465,"h":3.48,"l":3.445,"n":344,"o":3.445,"t":"2026-10-20T18:45:00Z","v":50618,"vw":3.457721},{"c":3.455,"h":3.47,"l":3.45,"n":293,"o":3.465,"t":"2026-10-20T19:00:00Z","v":16660,"vw":3.461491},{"c":3.445,"h":3.455,"l":3.44,"n":263,"o":3.45,"t":"2026-10-20T19:15:00Z","v":18342,"vw":3.449614},{"c":3.455,"h":3.4563,"l":3.44,"n":372,"o":3.45,"t":"2026-10-20T19:30:00Z","v":28323,"vw":3.44833},{"c":3.47,"h":3.47,"l":3.445,"n":1370,"o":3.455,"t":"2026-10-20T19:45:00Z","v":225885,"vw":3.456999},{"c":3.43,"h":3.47,"l":3.43,"n":10,"o":3.47,"t":"2026-10-20T20:00:00Z","v":61877,"vw":3.459949},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T20:30:00Z","v":720,"vw":3.46},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:45:00Z","v":1500,"vw":3.48},{"c":3.44,"h":3.48,"l":3.44,"n":2,"o":3.48,"t":"2026-10-20T21:00:00Z","v":780,"vw":3.454359},{"c":3.4431,"h":3.4431,"l":3.4431,"n":1,"o":3.4431,"t":"2026-10-20T21:30:00Z","v":109,"vw":3.4431},{"c":3.461,"h":3.461,"l":3.46,"n":6,"o":3.46,"t":"2026-10-20T22:15:00Z","v":1989,"vw":3.460842},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-20T23:00:00Z","v":1000,"vw":3.48},{"c":3.457,"h":3.46,"l":3.457,"n":3,"o":3.46,"t":"2026-10-21T11:00:00Z","v":310,"vw":3.4585},{"c":3.4169,"h":3.4169,"l":3.4169,"n":1,"o":3.4169,"t":"2026-10-21T12:45:00Z","v":540,"vw":3.4169},{"c":3.44,"h":3.48,"l":3.44,"n":8,"o":3.47,"t":"2026-10-21T13:15:00Z","v":1697,"vw":3.466293},{"c":3.46,"h":3.5077,"l":3.42,"n":175,"o":3.44,"t":"2026-10-21T13:30:00Z","v":52164,"vw":3.467698},{"c":3.48,"h":3.49,"l":3.46,"n":183,"o":3.46,"t":"2026-10-21T13:45:00Z","v":14206,"vw":3.478832},{"c":3.505,"h":3.53,"l":3.475,"n":455,"o":3.48,"t":"2026-10-21T14:00:00Z","v":43115,"vw":3.510301},{"c":3.51,"h":3.51,"l":3.49,"n":183,"o":3.505,"t":"2026-10-21T14:15:00Z","v":17826,"vw":3.501801},{"c":3.495,"h":3.51,"l":3.48,"n":301,"o":3.51,"t":"2026-10-21T14:30:00Z","v":16858,"vw":3.491893},{"c":3.49,"h":3.5,"l":3.49,"n":120,"o":3.495,"t":"2026-10-21T14:45:00Z","v":24713,"vw":3.49753},{"c":3.495,"h":3.5,"l":3.485,"n":215,"o":3.49,"t":"2026-10-21T15:00:00Z","v":17001,"vw":3.489553},{"c":3.505,"h":3.51,"l":3.49,"n":218,"o":3.495,"t":"2026-10-21T15:15:00Z","v":20162,"vw":3.500625},{"c":3.51,"h":3.51,"l":3.501,"n":137,"o":3.505,"t":"2026-10-21T15:30:00Z","v":11225,"vw":3.50508},{"c":3.505,"h":3.51,"l":3.5,"n":136,"o":3.51,"t":"2026-10-21T15:45:00Z","v":8058,"vw":3.505113},{"c":3.515,"h":3.52,"l":3.495,"n":312,"o":3.51,"t":"2026-10-21T16:00:00Z","v":27554,"vw":3.505655},{"c":3.485,"h":3.52,"l":3.475,"n":630,"o":3.52,"t":"2026-10-21T16:15:00Z","v":66674,"vw":3.490146},{"c":3.505,"h":3.515,"l":3.485,"n":220,"o":3.485,"t":"2026-10-21T16:30:00Z","v":22671,"vw":3.499656},{"c":3.525,"h":3.54,"l":3.495,"n":475,"o":3.5,"t":"2026-10-21T16:45:00Z","v":76776,"vw":3.519109},{"c":3.505,"h":3.525,"l":3.5,"n":212,"o":3.525,"t":"2026-10-21T17:00:00Z","v":16377,"vw":3.510384},{"c":3.505,"h":3.51,"l":3.5,"n":220,"o":3.505,"t":"2026-10-21T17:15:00Z","v":8963,"vw":3.504061},{"c":3.495,"h":3.5,"l":3.49,"n":283,"o":3.5,"t":"2026-10-21T17:30:00Z","v":18722,"vw":3.495476},{"c":3.495,"h":3.495,"l":3.48,"n":372,"o":3.495,"t":"2026-10-21T17:45:00Z","v":20111,"vw":3.488578},{"c":3.485,"h":3.495,"l":3.485,"n":251,"o":3.495,"t":"2026-10-21T18:00:00Z","v":10092,"vw":3.488102},{"c":3.475,"h":3.495,"l":3.475,"n":271,"o":3.485,"t":"2026-10-21T18:15:00Z","v":17485,"vw":3.485987},{"c":3.485,"h":3.49,"l":3.475,"n":200,"o":3.475,"t":"2026-10-21T18:30:00Z","v":9998,"vw":3.481155},{"c":3.485,"h":3.49,"l":3.475,"n":398,"o":3.485,"t":"2026-10-21T18:45:00Z","v":27641,"vw":3.48143},{"c":3.485,"h":3.485,"l":3.47,"n":437,"o":3.485,"t":"2026-10-21T19:00:00Z","v":41564,"vw":3.479134},{"c":3.495,"h":3.5,"l":3.485,"n":310,"o":3.485,"t":"2026-10-21T19:15:00Z","v":16526,"vw":3.494911},{"c":3.495,"h":3.5,"l":3.49,"n":396,"o":3.5,"t":"2026-10-21T19:30:00Z","v":25505,"vw":3.496993},{"c":3.48,"h":3.52,"l":3.48,"n":1175,"o":3.495,"t":"2026-10-21T19:45:00Z","v":146122,"vw":3.494124},{"c":3.48,"h":3.49,"l":3.48,"n":12,"o":3.49,"t":"2026-10-21T20:00:00Z","v":58332,"vw":3.489948},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T21:15:00Z","v":600,"vw":3.48},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T22:45:00Z","v":500,"vw":3.42},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T23:30:00Z","v":204,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T23:45:00Z","v":206,"vw":3.48},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T08:00:00Z","v":401,"vw":3.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05442376205702182,"strike":6.035390096456174,"iv":1.3188056191182127,"gamma":0.13442180365294157,"theta":-0.003940567436084356,"vega":0.0017222480570244655,"rho":0.00023191775228924047,"breakevenPct":75.49895845859353},{"delta":0.15,"premium":0.11771811765704834,"strike":6.541744941256387,"iv":1.7387967201073797,"gamma":0.1331984707537379,"theta":-0.007039450384786509,"vega":0.00224608925869291,"rho":0.00032115921626253724,"breakevenPct":91.91536192834106},{"delta":0.2,"premium":0.15223771513440718,"strike":6.241257171146906,"iv":1.7700244205194353,"gamma":0.1844775766711694,"theta":-0.008313135024834812,"vega":0.002744397901532941,"rho":0.00043381549081563644,"breakevenPct":84.25057309168047},{"delta":0.25,"premium":0.2871338121823094,"strike":8.92316283340004,"iv":2.7525070927865376,"gamma":0.16074041812462672,"theta":-0.015052781282777032,"vega":0.003106001775791593,"rho":0.0004660251605933328,"breakevenPct":165.42641629920314},{"delta":0.3,"premium":0.3581369529139755,"strike":7.614558923748011,"iv":2.8200450502155032,"gamma":0.14228813399170254,"theta":-0.01638965899450241,"vega":0.0034155808813413394,"rho":0.0005480403205577071,"breakevenPct":129.76068808824166},{"delta":0.35,"premium":0.21868637715209246,"strike":4.427117192047827,"iv":1.194432131154214,"gamma":0.36108166662688534,"theta":-0.007492252473777187,"vega":0.0035782079701055904,"rho":0.0007973104740682795,"breakevenPct":33.88482908357118},{"delta":0.4,"premium":0.23960307822802562,"strike":3.8868483479199267,"iv":0.97647086052036,"gamma":0.39519802555766126,"theta":-0.00638050977452957,"vega":0.003668883878816505,"rho":0.0009191235305649209,"breakevenPct":18.91790853452312},{"delta":0.45,"premium":0.2853341154428358,"strike":3.7561882415918975,"iv":0.97632173871939,"gamma":0.40073847077436014,"theta":-0.006473477181607595,"vega":0.0037484264640549637,"rho":0.0010212145882164503,"breakevenPct":16.47038492895485},{"delta":0.5,"premium":0.331065152657646,"strike":3.6255281352638686,"iv":0.97617261691842,"gamma":0.4062789159910591,"theta":-0.0065664445886856205,"vega":0.0038279690492934227,"rho":0.0011233056458679795,"breakevenPct":14.022861323386582},{"delta":0.55,"premium":0.37885797687129225,"strike":3.4944886044695824,"iv":0.9788629882517346,"gamma":0.41010703796404174,"theta":-0.0066606572499680545,"vega":0.0038977253834249423,"rho":0.00122379472039006,"breakevenPct":11.623820787921456},{"delta":0.6,"premium":0.4770821605059993,"strike":3.3541683421342867,"iv":1.0510074297240006,"gamma":0.37205169234427965,"theta":-0.006785328858944202,"vega":0.0037281097808639484,"rho":0.0012850992491596738,"breakevenPct":10.410677309518324},{"delta":0.65,"premium":0.5753063441407065,"strike":3.213848079798991,"iv":1.1231518711962667,"gamma":0.3339963467245175,"theta":-0.00691000046792035,"vega":0.0035584941783029546,"rho":0.001346403777929288,"breakevenPct":9.197533831115189},{"delta":0.7,"premium":0.6735305277754136,"strike":3.0735278174636953,"iv":1.1952963126685328,"gamma":0.2959410011047554,"theta":-0.007034672076896498,"vega":0.0033888785757419607,"rho":0.0014077083066989019,"breakevenPct":7.984390352712058},{"delta":0.75,"premium":0.7949352871663531,"strike":2.906752950444863,"iv":1.2560786321448962,"gamma":0.25649130909481743,"theta":-0.006788590225363767,"vega":0.003105906621802131,"rho":0.0014514447669402358,"breakevenPct":6.676894455654628},{"delta":0.8,"premium":0.9418581593645736,"strike":2.710855787513902,"iv":1.3043530694240897,"gamma":0.21550666433603052,"theta":-0.006134368009741429,"vega":0.0026981474239074483,"rho":0.0014758415887176643,"breakevenPct":5.2655316103307035},{"delta":0.85,"premium":1.0887810315627937,"strike":2.514958624582942,"iv":1.3526275067032831,"gamma":0.17452201957724373,"theta":-0.005480145794119093,"vega":0.002290388226012767,"rho":0.001500238410495093,"breakevenPct":3.854168765006783},{"delta":0.9,"premium":1.6376085338153314,"strike":1.9614271448047882,"iv":2.0419694627691847,"gamma":0.08902253832602801,"theta":-0.006071963304370285,"vega":0.001725806709987528,"rho":0.0011995299184139273,"breakevenPct":3.7186074530293833}],"put":[{"delta":0.1,"premium":0.375,"strike":1.5331245604423795,"iv":4.283900869622258,"gamma":0.042006989252862885,"theta":-0.012398761198360251,"vega":0.0017266694935961606,"rho":-0.0005857564436682339,"breakevenPct":66.62465243681903},{"delta":0.15,"premium":0.3602271896034761,"strike":2.065656935095662,"iv":3.0497212530114957,"gamma":0.08954035991194023,"theta":-0.011528211181921074,"vega":0.002287140065414234,"rho":-0.0007159229742351186,"breakevenPct":50.852168717804446},{"delta":0.2,"premium":0.24645724962116974,"strike":2.571301112794801,"iv":1.9003447745732904,"gamma":0.22639585127286851,"theta":-0.007843543892826236,"vega":0.0027169056789019632,"rho":-0.0007691517970642754,"breakevenPct":33.001617775976044},{"delta":0.25,"premium":0.16104765797399534,"strike":3.019213318215644,"iv":0.9272387358321407,"gamma":0.3432282829737349,"theta":-0.004744183807617963,"vega":0.003093160460855909,"rho":-0.0008445124132827557,"breakevenPct":17.63211353770465},{"delta":0.3,"premium":0.23364708408444906,"strike":3.145473189712085,"iv":0.9362193311163657,"gamma":0.3485027058658906,"theta":-0.004905849125895774,"vega":0.0031712808958641596,"rho":-0.0010431797989857903,"breakevenPct":16.0857030078491},{"delta":0.35,"premium":0.3062465101949028,"strike":3.2717330612085265,"iv":0.9451999264005906,"gamma":0.35377712875804623,"theta":-0.0050675144441735855,"vega":0.0032494013308724105,"rho":-0.001241847184688825,"breakevenPct":14.539292477993556},{"delta":0.4,"premium":0.3788459363053566,"strike":3.397992932704968,"iv":0.9541805216848155,"gamma":0.35905155165020186,"theta":-0.005229179762451396,"vega":0.003327521765880661,"rho":-0.0014405145703918596,"breakevenPct":12.992881948138006},{"delta":0.45,"premium":0.45144536241581035,"strike":3.524252804201409,"iv":0.9631611169690405,"gamma":0.36432597454235754,"theta":-0.005390845080729208,"vega":0.003405642200888912,"rho":-0.0016391819560948942,"breakevenPct":11.446471418282457},{"delta":0.5,"premium":0.5240447885262641,"strike":3.6505126756978505,"iv":0.9721417122532654,"gamma":0.3696003974345132,"theta":-0.0055525103990070185,"vega":0.0034837626358971622,"rho":-0.0018378493417979286,"breakevenPct":9.900060888426909},{"delta":0.55,"premium":0.5966442146367179,"strike":3.776772547194292,"iv":0.9811223075374903,"gamma":0.3748748203266688,"theta":-0.005714175717284831,"vega":0.003561883070905413,"rho":-0.0020365167275009635,"breakevenPct":8.35365035857136},{"delta":0.6,"premium":0.6692436407471717,"strike":3.9030324186907333,"iv":0.9901029028217152,"gamma":0.3801492432188245,"theta":-0.005875841035562641,"vega":0.0036400035059136636,"rho":-0.0022351841132039977,"breakevenPct":6.807239828715812},{"delta":0.65,"premium":0.7579779673063257,"strike":4.041222459132907,"iv":0.9973132906894101,"gamma":0.377521961620469,"theta":-0.005884577114427861,"vega":0.0036340440653873487,"rho":-0.002446655627203881,"breakevenPct":5.382003117389592},{"delta":0.7,"premium":0.9001243781094527,"strike":4.218905472636816,"iv":0.9986636815920398,"gamma":0.34873731343283587,"theta":-0.005387064676616916,"vega":0.003349751243781095,"rho":-0.002700513221082986,"breakevenPct":4.357893529470809},{"delta":0.75,"premium":1.04227078891258,"strike":4.396588486140725,"iv":1.0000140724946693,"gamma":0.3199526652452026,"theta":-0.00488955223880597,"vega":0.00306545842217484,"rho":-0.0029543708149620913,"breakevenPct":3.3337839415520234},{"delta":0.8,"premium":1.3329419235947577,"strike":4.718886235362903,"iv":1.0482000799251618,"gamma":0.2744662294062191,"theta":-0.004375110659073051,"vega":0.0027104678881231647,"rho":-0.0033299126070126944,"breakevenPct":2.4223541277191667},{"delta":0.85,"premium":1.8304106403286267,"strike":5.242537516135396,"iv":1.161597400320286,"gamma":0.20572515143066689,"theta":-0.003837097881735853,"vega":0.0022570417831546605,"rho":-0.0038748807228331803,"breakevenPct":1.6678133773265273},{"delta":0.9,"premium":1.7592629967896891,"strike":5.204159021258233,"iv":0.9953434757394184,"gamma":0.18355002652363273,"theta":-0.002457658626858676,"vega":0.001748770770329746,"rho":-0.003952920478944033,"breakevenPct":0.7234575081111215}]},"raw":{"call":[{"delta":0.1,"premium":0.05442376205702182,"strike":6.035390096456174,"iv":1.3188056191182127,"gamma":0.13442180365294157,"theta":-0.003940567436084356,"vega":0.0017222480570244655,"rho":0.00023191775228924047,"breakevenPct":75.49895845859353},{"delta":0.15,"premium":0.11771811765704834,"strike":6.541744941256387,"iv":1.7387967201073797,"gamma":0.1331984707537379,"theta":-0.007039450384786509,"vega":0.00224608925869291,"rho":0.00032115921626253724,"breakevenPct":91.91536192834106},{"delta":0.2,"premium":0.15223771513440718,"strike":6.241257171146906,"iv":1.7700244205194353,"gamma":0.1844775766711694,"theta":-0.008313135024834812,"vega":0.002744397901532941,"rho":0.00043381549081563644,"breakevenPct":84.25057309168047},{"delta":0.25,"premium":0.2871338121823094,"strike":8.92316283340004,"iv":2.7525070927865376,"gamma":0.16074041812462672,"theta":-0.015052781282777032,"vega":0.003106001775791593,"rho":0.0004660251605933328,"breakevenPct":165.42641629920314},{"delta":0.3,"premium":0.3581369529139755,"strike":7.614558923748011,"iv":2.8200450502155032,"gamma":0.14228813399170254,"theta":-0.01638965899450241,"vega":0.0034155808813413394,"rho":0.0005480403205577071,"breakevenPct":129.76068808824166},{"delta":0.35,"premium":0.21868637715209246,"strike":4.427117192047827,"iv":1.194432131154214,"gamma":0.36108166662688534,"theta":-0.007492252473777187,"vega":0.0035782079701055904,"rho":0.0007973104740682795,"breakevenPct":33.88482908357118},{"delta":0.4,"premium":0.23960307822802562,"strike":3.8868483479199267,"iv":0.97647086052036,"gamma":0.39519802555766126,"theta":-0.00638050977452957,"vega":0.003668883878816505,"rho":0.0009191235305649209,"breakevenPct":18.91790853452312},{"delta":0.45,"premium":0.2853341154428358,"strike":3.7561882415918975,"iv":0.97632173871939,"gamma":0.40073847077436014,"theta":-0.006473477181607595,"vega":0.0037484264640549637,"rho":0.0010212145882164503,"breakevenPct":16.47038492895485},{"delta":0.5,"premium":0.331065152657646,"strike":3.6255281352638686,"iv":0.97617261691842,"gamma":0.4062789159910591,"theta":-0.0065664445886856205,"vega":0.0038279690492934227,"rho":0.0011233056458679795,"breakevenPct":14.022861323386582},{"delta":0.55,"premium":0.37885797687129225,"strike":3.4944886044695824,"iv":0.9788629882517346,"gamma":0.41010703796404174,"theta":-0.0066606572499680545,"vega":0.0038977253834249423,"rho":0.00122379472039006,"breakevenPct":11.623820787921456},{"delta":0.6,"premium":0.4770821605059993,"strike":3.3541683421342867,"iv":1.0510074297240006,"gamma":0.37205169234427965,"theta":-0.006785328858944202,"vega":0.0037281097808639484,"rho":0.0012850992491596738,"breakevenPct":10.410677309518324},{"delta":0.65,"premium":0.5753063441407065,"strike":3.213848079798991,"iv":1.1231518711962667,"gamma":0.3339963467245175,"theta":-0.00691000046792035,"vega":0.0035584941783029546,"rho":0.001346403777929288,"breakevenPct":9.197533831115189},{"delta":0.7,"premium":0.6735305277754136,"strike":3.0735278174636953,"iv":1.1952963126685328,"gamma":0.2959410011047554,"theta":-0.007034672076896498,"vega":0.0033888785757419607,"rho":0.0014077083066989019,"breakevenPct":7.984390352712058},{"delta":0.75,"premium":0.7949352871663531,"strike":2.906752950444863,"iv":1.2560786321448962,"gamma":0.25649130909481743,"theta":-0.006788590225363767,"vega":0.003105906621802131,"rho":0.0014514447669402358,"breakevenPct":6.676894455654628},{"delta":0.8,"premium":0.9418581593645736,"strike":2.710855787513902,"iv":1.3043530694240897,"gamma":0.21550666433603052,"theta":-0.006134368009741429,"vega":0.0026981474239074483,"rho":0.0014758415887176643,"breakevenPct":5.2655316103307035},{"delta":0.85,"premium":1.0887810315627937,"strike":2.514958624582942,"iv":1.3526275067032831,"gamma":0.17452201957724373,"theta":-0.005480145794119093,"vega":0.002290388226012767,"rho":0.001500238410495093,"breakevenPct":3.854168765006783},{"delta":0.9,"premium":1.6376085338153314,"strike":1.9614271448047882,"iv":2.0419694627691847,"gamma":0.08902253832602801,"theta":-0.006071963304370285,"vega":0.001725806709987528,"rho":0.0011995299184139273,"breakevenPct":3.7186074530293833}],"put":[{"delta":0.1,"premium":0.375,"strike":1.5331245604423795,"iv":4.283900869622258,"gamma":0.042006989252862885,"theta":-0.012398761198360251,"vega":0.0017266694935961606,"rho":-0.0005857564436682339,"breakevenPct":66.62465243681903},{"delta":0.15,"premium":0.3602271896034761,"strike":2.065656935095662,"iv":3.0497212530114957,"gamma":0.08954035991194023,"theta":-0.011528211181921074,"vega":0.002287140065414234,"rho":-0.0007159229742351186,"breakevenPct":50.852168717804446},{"delta":0.2,"premium":0.24645724962116974,"strike":2.571301112794801,"iv":1.9003447745732904,"gamma":0.22639585127286851,"theta":-0.007843543892826236,"vega":0.0027169056789019632,"rho":-0.0007691517970642754,"breakevenPct":33.001617775976044},{"delta":0.25,"premium":0.16104765797399534,"strike":3.019213318215644,"iv":0.9272387358321407,"gamma":0.3432282829737349,"theta":-0.004744183807617963,"vega":0.003093160460855909,"rho":-0.0008445124132827557,"breakevenPct":17.63211353770465},{"delta":0.3,"premium":0.23364708408444906,"strike":3.145473189712085,"iv":0.9362193311163657,"gamma":0.3485027058658906,"theta":-0.004905849125895774,"vega":0.0031712808958641596,"rho":-0.0010431797989857903,"breakevenPct":16.0857030078491},{"delta":0.35,"premium":0.3062465101949028,"strike":3.2717330612085265,"iv":0.9451999264005906,"gamma":0.35377712875804623,"theta":-0.0050675144441735855,"vega":0.0032494013308724105,"rho":-0.001241847184688825,"breakevenPct":14.539292477993556},{"delta":0.4,"premium":0.3788459363053566,"strike":3.397992932704968,"iv":0.9541805216848155,"gamma":0.35905155165020186,"theta":-0.005229179762451396,"vega":0.003327521765880661,"rho":-0.0014405145703918596,"breakevenPct":12.992881948138006},{"delta":0.45,"premium":0.45144536241581035,"strike":3.524252804201409,"iv":0.9631611169690405,"gamma":0.36432597454235754,"theta":-0.005390845080729208,"vega":0.003405642200888912,"rho":-0.0016391819560948942,"breakevenPct":11.446471418282457},{"delta":0.5,"premium":0.5240447885262641,"strike":3.6505126756978505,"iv":0.9721417122532654,"gamma":0.3696003974345132,"theta":-0.0055525103990070185,"vega":0.0034837626358971622,"rho":-0.0018378493417979286,"breakevenPct":9.900060888426909},{"delta":0.55,"premium":0.5966442146367179,"strike":3.776772547194292,"iv":0.9811223075374903,"gamma":0.3748748203266688,"theta":-0.005714175717284831,"vega":0.003561883070905413,"rho":-0.0020365167275009635,"breakevenPct":8.35365035857136},{"delta":0.6,"premium":0.6692436407471717,"strike":3.9030324186907333,"iv":0.9901029028217152,"gamma":0.3801492432188245,"theta":-0.005875841035562641,"vega":0.0036400035059136636,"rho":-0.0022351841132039977,"breakevenPct":6.807239828715812},{"delta":0.65,"premium":0.7579779673063257,"strike":4.041222459132907,"iv":0.9973132906894101,"gamma":0.377521961620469,"theta":-0.005884577114427861,"vega":0.0036340440653873487,"rho":-0.002446655627203881,"breakevenPct":5.382003117389592},{"delta":0.7,"premium":0.9001243781094527,"strike":4.218905472636816,"iv":0.9986636815920398,"gamma":0.34873731343283587,"theta":-0.005387064676616916,"vega":0.003349751243781095,"rho":-0.002700513221082986,"breakevenPct":4.357893529470809},{"delta":0.75,"premium":1.04227078891258,"strike":4.396588486140725,"iv":1.0000140724946693,"gamma":0.3199526652452026,"theta":-0.00488955223880597,"vega":0.00306545842217484,"rho":-0.0029543708149620913,"breakevenPct":3.3337839415520234},{"delta":0.8,"premium":1.3329419235947577,"strike":4.718886235362903,"iv":1.0482000799251618,"gamma":0.2744662294062191,"theta":-0.004375110659073051,"vega":0.0027104678881231647,"rho":-0.0033299126070126944,"breakevenPct":2.4223541277191667},{"delta":0.85,"premium":1.8304106403286267,"strike":5.242537516135396,"iv":1.161597400320286,"gamma":0.20572515143066689,"theta":-0.003837097881735853,"vega":0.0022570417831546605,"rho":-0.0038748807228331803,"breakevenPct":1.6678133773265273},{"delta":0.9,"premium":1.7592629967896891,"strike":5.204159021258233,"iv":0.9953434757394184,"gamma":0.18355002652363273,"theta":-0.002457658626858676,"vega":0.001748770770329746,"rho":-0.003952920478944033,"breakevenPct":0.7234575081111215}]}},"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"}}