{"symbol":"DHX","url":"https://intraalpha.com/companies/DHX","capturedAt":"2026-10-22T22:58:48.471Z","state":"ready","quote":{"symbol":"DHX","last_price":4.6636,"prev_close":4.9,"regular_close":4.76,"change":-0.2364,"change_pct":-4.8245,"regular_change":-0.14,"regular_change_pct":-2.8571,"extended_change":-0.0964,"extended_change_pct":-2.0252,"bid":4.55,"ask":4.81,"bid_size":200,"ask_size":100,"volume":114750,"vwap":4.81116,"open":4.96,"high":4.96,"low":4.71,"close":4.76,"trade_count":1663,"last_trade_at":"2026-10-22T22:46:45.209617972Z","last_quote_at":"2026-10-22T22:01:25.35101132Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:47.013385117-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DHX","fetched_at":"2026-10-22T22:56:06.922634+00:00","name":"DHI Group Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"DHI Group, Inc. provides data, knowledge and job connections through specialized services for technology professionals in the United States, the United Kingdom, the rest of Europe, the Middle East, Africa, Asia Pacific and internationally. The company is headquartered in Centennial, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":211673000,"ebitda":29845000,"pe_ratio":163.33,"peg_ratio":1.558,"book_value":2.285,"dividend_per_share":null,"dividend_yield":null,"eps":0.03,"revenue_ttm":124532000,"gross_profit_ttm":104342000,"profit_margin":0.0097,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.0547,"return_on_equity_ttm":0.0123,"quarterly_earnings_growth":0.368,"quarterly_revenue_growth":-0.021,"analyst_target_price":6.75,"analyst_number":null,"beta":1.237,"fifty_two_week_high":5.19,"fifty_two_week_low":1.44,"fifty_day_ma":4.593,"two_hundred_day_ma":3.408,"shares_outstanding":43198500,"forward_pe":15.34,"price_to_sales":1.7,"price_to_book":2.123,"ev_to_revenue":1.901,"ev_to_ebitda":13.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:06.922634+00:00"},"optionObservedAt":"2026-10-22T19:59:46.595Z","bars":[{"c":4.89,"h":4.9,"l":4.88,"n":14,"o":4.88,"t":"2026-10-15T12:40:00Z","v":11606,"vw":4.890279},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-15T13:05:00Z","v":100,"vw":4.81},{"c":4.86,"h":4.89,"l":4.86,"n":15,"o":4.89,"t":"2026-10-15T13:30:00Z","v":1950,"vw":4.880081},{"c":4.86,"h":4.86,"l":4.8501,"n":10,"o":4.8501,"t":"2026-10-15T13:55:00Z","v":602,"vw":4.85208},{"c":4.93,"h":4.94,"l":4.7901,"n":25,"o":4.7901,"t":"2026-10-15T14:00:00Z","v":2785,"vw":4.906412},{"c":4.925,"h":4.925,"l":4.925,"n":3,"o":4.925,"t":"2026-10-15T14:05:00Z","v":940,"vw":4.925},{"c":4.97,"h":4.97,"l":4.9387,"n":29,"o":4.94,"t":"2026-10-15T14:10:00Z","v":4151,"vw":4.950153},{"c":4.95,"h":4.9799,"l":4.94,"n":24,"o":4.9799,"t":"2026-10-15T14:15:00Z","v":1718,"vw":4.945938},{"c":4.959,"h":4.959,"l":4.955,"n":31,"o":4.955,"t":"2026-10-15T14:20:00Z","v":3565,"vw":4.955752},{"c":4.945,"h":4.9599,"l":4.945,"n":6,"o":4.9599,"t":"2026-10-15T14:25:00Z","v":370,"vw":4.951633},{"c":4.94,"h":4.945,"l":4.925,"n":30,"o":4.9407,"t":"2026-10-15T14:30:00Z","v":2280,"vw":4.933125},{"c":4.93,"h":4.93,"l":4.8984,"n":9,"o":4.8984,"t":"2026-10-15T14:40:00Z","v":1553,"vw":4.921137},{"c":4.96,"h":4.96,"l":4.96,"n":11,"o":4.96,"t":"2026-10-15T14:45:00Z","v":188,"vw":4.96},{"c":4.97,"h":4.97,"l":4.96,"n":17,"o":4.96,"t":"2026-10-15T14:50:00Z","v":978,"vw":4.961429},{"c":4.9999,"h":4.9999,"l":4.969,"n":21,"o":4.969,"t":"2026-10-15T14:55:00Z","v":5683,"vw":4.970932},{"c":4.975,"h":5,"l":4.969,"n":73,"o":5,"t":"2026-10-15T15:00:00Z","v":5115,"vw":4.978517},{"c":4.9822,"h":4.99,"l":4.9822,"n":20,"o":4.985,"t":"2026-10-15T15:05:00Z","v":1538,"vw":4.987226},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-15T15:10:00Z","v":220,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-15T15:20:00Z","v":124,"vw":4.99},{"c":4.99,"h":4.99,"l":4.9844,"n":19,"o":4.99,"t":"2026-10-15T15:25:00Z","v":985,"vw":4.988756},{"c":4.99,"h":4.99,"l":4.99,"n":6,"o":4.99,"t":"2026-10-15T15:30:00Z","v":198,"vw":4.99},{"c":4.995,"h":4.995,"l":4.995,"n":6,"o":4.995,"t":"2026-10-15T15:35:00Z","v":150,"vw":4.995},{"c":4.969,"h":4.98,"l":4.969,"n":28,"o":4.98,"t":"2026-10-15T15:40:00Z","v":2379,"vw":4.977316},{"c":4.97,"h":4.97,"l":4.97,"n":20,"o":4.97,"t":"2026-10-15T15:45:00Z","v":943,"vw":4.97},{"c":4.97,"h":4.97,"l":4.964,"n":6,"o":4.97,"t":"2026-10-15T15:50:00Z","v":520,"vw":4.968431},{"c":4.98,"h":4.98,"l":4.9799,"n":8,"o":4.98,"t":"2026-10-15T16:00:00Z","v":1338,"vw":4.979923},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-15T16:05:00Z","v":1547,"vw":4.98},{"c":4.98,"h":4.995,"l":4.98,"n":25,"o":4.99,"t":"2026-10-15T16:10:00Z","v":1612,"vw":4.985385},{"c":4.975,"h":4.975,"l":4.96,"n":31,"o":4.962,"t":"2026-10-15T16:20:00Z","v":1264,"vw":4.966189},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-15T16:25:00Z","v":147,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":14,"o":4.99,"t":"2026-10-15T16:35:00Z","v":433,"vw":4.99},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-15T16:40:00Z","v":201,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":13,"o":5.01,"t":"2026-10-15T16:45:00Z","v":686,"vw":5.01},{"c":5,"h":5.01,"l":5,"n":28,"o":5.01,"t":"2026-10-15T16:50:00Z","v":2930,"vw":5.004796},{"c":4.99,"h":5,"l":4.99,"n":67,"o":5,"t":"2026-10-15T16:55:00Z","v":3265,"vw":4.995576},{"c":4.99,"h":4.99,"l":4.98,"n":16,"o":4.98,"t":"2026-10-15T17:00:00Z","v":409,"vw":4.985},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-10-15T17:05:00Z","v":241,"vw":4.98},{"c":5,"h":5.015,"l":4.9984,"n":34,"o":4.9984,"t":"2026-10-15T17:10:00Z","v":8240,"vw":5.008328},{"c":5.01,"h":5.01,"l":4.9961,"n":9,"o":4.9961,"t":"2026-10-15T17:15:00Z","v":1125,"vw":4.997364},{"c":5,"h":5.01,"l":5,"n":6,"o":5.0097,"t":"2026-10-15T17:20:00Z","v":1421,"vw":5.007643},{"c":4.985,"h":4.985,"l":4.98,"n":24,"o":4.98,"t":"2026-10-15T17:25:00Z","v":751,"vw":4.98375},{"c":4.975,"h":4.975,"l":4.975,"n":3,"o":4.975,"t":"2026-10-15T17:35:00Z","v":123,"vw":4.975},{"c":4.9862,"h":4.9862,"l":4.9862,"n":3,"o":4.9862,"t":"2026-10-15T17:40:00Z","v":104,"vw":4.9862},{"c":4.975,"h":4.975,"l":4.975,"n":3,"o":4.975,"t":"2026-10-15T17:45:00Z","v":113,"vw":4.975},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T17:55:00Z","v":100,"vw":4.98},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-15T18:00:00Z","v":200,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-15T18:05:00Z","v":139,"vw":4.97},{"c":4.97,"h":4.98,"l":4.97,"n":59,"o":4.98,"t":"2026-10-15T18:15:00Z","v":4790,"vw":4.974444},{"c":4.98,"h":4.9899,"l":4.97,"n":21,"o":4.97,"t":"2026-10-15T18:20:00Z","v":2689,"vw":4.984798},{"c":4.99,"h":4.995,"l":4.98,"n":47,"o":4.98,"t":"2026-10-15T18:25:00Z","v":3764,"vw":4.987761},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-15T18:30:00Z","v":512,"vw":4.99},{"c":4.98,"h":4.99,"l":4.96,"n":73,"o":4.99,"t":"2026-10-15T18:35:00Z","v":11318,"vw":4.974304},{"c":4.975,"h":4.98,"l":4.975,"n":12,"o":4.9764,"t":"2026-10-15T18:40:00Z","v":1821,"vw":4.976044},{"c":4.9999,"h":5.01,"l":4.99,"n":61,"o":4.99,"t":"2026-10-15T18:45:00Z","v":4519,"vw":4.995966},{"c":4.995,"h":5,"l":4.97,"n":83,"o":5,"t":"2026-10-15T18:50:00Z","v":16787,"vw":4.990823},{"c":4.97,"h":4.995,"l":4.97,"n":73,"o":4.995,"t":"2026-10-15T18:55:00Z","v":10915,"vw":4.989622},{"c":4.97,"h":4.98,"l":4.955,"n":21,"o":4.955,"t":"2026-10-15T19:00:00Z","v":2032,"vw":4.958222},{"c":4.96,"h":4.97,"l":4.96,"n":17,"o":4.97,"t":"2026-10-15T19:05:00Z","v":1751,"vw":4.965625},{"c":4.98,"h":4.98,"l":4.97,"n":36,"o":4.97,"t":"2026-10-15T19:15:00Z","v":10827,"vw":4.970095},{"c":4.985,"h":4.99,"l":4.98,"n":32,"o":4.98,"t":"2026-10-15T19:20:00Z","v":2779,"vw":4.984925},{"c":4.985,"h":4.985,"l":4.985,"n":1,"o":4.985,"t":"2026-10-15T19:25:00Z","v":100,"vw":4.985},{"c":4.99,"h":4.99,"l":4.98,"n":91,"o":4.985,"t":"2026-10-15T19:30:00Z","v":8325,"vw":4.989575},{"c":4.98,"h":4.99,"l":4.97,"n":114,"o":4.99,"t":"2026-10-15T19:35:00Z","v":9113,"vw":4.980263},{"c":5,"h":5.01,"l":4.988,"n":33,"o":4.99,"t":"2026-10-15T19:40:00Z","v":10059,"vw":4.990169},{"c":4.98,"h":5.03,"l":4.98,"n":102,"o":5.025,"t":"2026-10-15T19:45:00Z","v":9170,"vw":5.004095},{"c":4.99,"h":5.01,"l":4.96,"n":173,"o":4.995,"t":"2026-10-15T19:50:00Z","v":16438,"vw":4.973406},{"c":4.98,"h":5.03,"l":4.975,"n":322,"o":5.01,"t":"2026-10-15T19:55:00Z","v":18618,"vw":4.995472},{"c":4.99,"h":4.99,"l":4.97,"n":8,"o":4.97,"t":"2026-10-15T20:00:00Z","v":15570,"vw":4.98987},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-15T20:30:00Z","v":200,"vw":4.9},{"c":5.03,"h":5.0464,"l":5.02,"n":25,"o":5.02,"t":"2026-10-16T13:30:00Z","v":1964,"vw":5.028835},{"c":4.985,"h":4.985,"l":4.985,"n":3,"o":4.985,"t":"2026-10-16T13:50:00Z","v":105,"vw":4.985},{"c":4.985,"h":4.985,"l":4.985,"n":4,"o":4.985,"t":"2026-10-16T13:55:00Z","v":1300,"vw":4.985},{"c":4.985,"h":4.985,"l":4.985,"n":3,"o":4.985,"t":"2026-10-16T14:00:00Z","v":5104,"vw":4.985},{"c":4.94,"h":4.95,"l":4.9303,"n":4,"o":4.9303,"t":"2026-10-16T14:05:00Z","v":988,"vw":4.933288},{"c":4.95,"h":4.975,"l":4.94,"n":19,"o":4.94,"t":"2026-10-16T14:10:00Z","v":2075,"vw":4.951842},{"c":4.95,"h":4.97,"l":4.95,"n":5,"o":4.97,"t":"2026-10-16T14:15:00Z","v":330,"vw":4.958734},{"c":4.935,"h":4.98,"l":4.93,"n":41,"o":4.94,"t":"2026-10-16T14:20:00Z","v":3943,"vw":4.939943},{"c":4.96,"h":4.96,"l":4.9,"n":45,"o":4.91,"t":"2026-10-16T14:25:00Z","v":3969,"vw":4.908065},{"c":4.96,"h":4.96,"l":4.945,"n":4,"o":4.945,"t":"2026-10-16T14:30:00Z","v":367,"vw":4.951667},{"c":4.955,"h":4.955,"l":4.955,"n":2,"o":4.955,"t":"2026-10-16T14:35:00Z","v":207,"vw":4.955},{"c":4.965,"h":4.965,"l":4.955,"n":26,"o":4.955,"t":"2026-10-16T14:40:00Z","v":2977,"vw":4.960248},{"c":4.965,"h":4.965,"l":4.95,"n":4,"o":4.95,"t":"2026-10-16T14:45:00Z","v":856,"vw":4.951763},{"c":4.965,"h":4.965,"l":4.965,"n":5,"o":4.965,"t":"2026-10-16T14:50:00Z","v":276,"vw":4.965},{"c":4.9747,"h":4.9747,"l":4.95,"n":23,"o":4.95,"t":"2026-10-16T14:55:00Z","v":1364,"vw":4.961338},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-10-16T15:00:00Z","v":469,"vw":4.95},{"c":4.89,"h":4.94,"l":4.89,"n":44,"o":4.94,"t":"2026-10-16T15:05:00Z","v":5071,"vw":4.903632},{"c":4.91,"h":4.91,"l":4.885,"n":66,"o":4.89,"t":"2026-10-16T15:10:00Z","v":4276,"vw":4.899018},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-16T15:20:00Z","v":367,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-10-16T15:30:00Z","v":204,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":15,"o":4.88,"t":"2026-10-16T15:35:00Z","v":542,"vw":4.88},{"c":4.905,"h":4.905,"l":4.89,"n":10,"o":4.89,"t":"2026-10-16T15:45:00Z","v":956,"vw":4.893125},{"c":4.8998,"h":4.9,"l":4.88,"n":30,"o":4.9,"t":"2026-10-16T15:50:00Z","v":3232,"vw":4.889814},{"c":4.88,"h":4.88,"l":4.8773,"n":5,"o":4.8773,"t":"2026-10-16T15:55:00Z","v":796,"vw":4.87838},{"c":4.85,"h":4.89,"l":4.81,"n":71,"o":4.89,"t":"2026-10-16T16:00:00Z","v":5667,"vw":4.849297},{"c":4.87,"h":4.87,"l":4.86,"n":6,"o":4.86,"t":"2026-10-16T16:20:00Z","v":1402,"vw":4.861538},{"c":4.865,"h":4.865,"l":4.8641,"n":13,"o":4.865,"t":"2026-10-16T16:30:00Z","v":1220,"vw":4.864786},{"c":4.865,"h":4.865,"l":4.865,"n":8,"o":4.865,"t":"2026-10-16T16:40:00Z","v":6419,"vw":4.865},{"c":4.865,"h":4.865,"l":4.8501,"n":30,"o":4.8501,"t":"2026-10-16T16:45:00Z","v":1622,"vw":4.860376},{"c":4.86,"h":4.86,"l":4.85,"n":64,"o":4.85,"t":"2026-10-16T16:50:00Z","v":3837,"vw":4.856132},{"c":4.86,"h":4.86,"l":4.85,"n":5,"o":4.85,"t":"2026-10-16T16:55:00Z","v":2700,"vw":4.850379},{"c":4.85,"h":4.85,"l":4.85,"n":17,"o":4.85,"t":"2026-10-16T17:00:00Z","v":1440,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-16T17:05:00Z","v":547,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":7,"o":4.83,"t":"2026-10-16T17:15:00Z","v":489,"vw":4.83},{"c":4.84,"h":4.85,"l":4.84,"n":21,"o":4.84,"t":"2026-10-16T17:20:00Z","v":1333,"vw":4.841949},{"c":4.845,"h":4.845,"l":4.84,"n":24,"o":4.845,"t":"2026-10-16T17:25:00Z","v":1511,"vw":4.843334},{"c":4.85,"h":4.85,"l":4.85,"n":9,"o":4.85,"t":"2026-10-16T17:30:00Z","v":493,"vw":4.85},{"c":4.88,"h":4.88,"l":4.85,"n":12,"o":4.85,"t":"2026-10-16T17:40:00Z","v":711,"vw":4.861667},{"c":4.88,"h":4.885,"l":4.87,"n":45,"o":4.88,"t":"2026-10-16T17:45:00Z","v":2180,"vw":4.879286},{"c":4.88,"h":4.8899,"l":4.87,"n":14,"o":4.8899,"t":"2026-10-16T17:50:00Z","v":785,"vw":4.877688},{"c":4.865,"h":4.87,"l":4.865,"n":20,"o":4.87,"t":"2026-10-16T17:55:00Z","v":698,"vw":4.8675},{"c":4.8577,"h":4.86,"l":4.8577,"n":11,"o":4.86,"t":"2026-10-16T18:00:00Z","v":584,"vw":4.858467},{"c":4.862,"h":4.862,"l":4.862,"n":2,"o":4.862,"t":"2026-10-16T18:20:00Z","v":206,"vw":4.862},{"c":4.855,"h":4.86,"l":4.84,"n":95,"o":4.85,"t":"2026-10-16T18:25:00Z","v":8467,"vw":4.844874},{"c":4.86,"h":4.86,"l":4.8505,"n":14,"o":4.8505,"t":"2026-10-16T18:30:00Z","v":1019,"vw":4.853438},{"c":4.87,"h":4.87,"l":4.86,"n":10,"o":4.87,"t":"2026-10-16T18:35:00Z","v":1086,"vw":4.866231},{"c":4.865,"h":4.87,"l":4.865,"n":5,"o":4.865,"t":"2026-10-16T18:40:00Z","v":404,"vw":4.86625},{"c":4.87,"h":4.87,"l":4.86,"n":10,"o":4.86,"t":"2026-10-16T18:45:00Z","v":592,"vw":4.8625},{"c":4.86,"h":4.86,"l":4.86,"n":13,"o":4.86,"t":"2026-10-16T18:50:00Z","v":749,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":10,"o":4.86,"t":"2026-10-16T18:55:00Z","v":714,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-16T19:00:00Z","v":103,"vw":4.85},{"c":4.85,"h":4.855,"l":4.85,"n":19,"o":4.855,"t":"2026-10-16T19:05:00Z","v":1013,"vw":4.850637},{"c":4.86,"h":4.86,"l":4.86,"n":27,"o":4.86,"t":"2026-10-16T19:10:00Z","v":1089,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":26,"o":4.85,"t":"2026-10-16T19:15:00Z","v":2446,"vw":4.85},{"c":4.865,"h":4.87,"l":4.8569,"n":23,"o":4.86,"t":"2026-10-16T19:20:00Z","v":1997,"vw":4.865972},{"c":4.85,"h":4.86,"l":4.85,"n":42,"o":4.86,"t":"2026-10-16T19:25:00Z","v":1852,"vw":4.855},{"c":4.84,"h":4.84,"l":4.84,"n":16,"o":4.84,"t":"2026-10-16T19:30:00Z","v":1119,"vw":4.84},{"c":4.838,"h":4.84,"l":4.838,"n":30,"o":4.84,"t":"2026-10-16T19:35:00Z","v":1367,"vw":4.839075},{"c":4.81,"h":4.84,"l":4.81,"n":54,"o":4.84,"t":"2026-10-16T19:40:00Z","v":3084,"vw":4.827738},{"c":4.825,"h":4.835,"l":4.8,"n":32,"o":4.81,"t":"2026-10-16T19:45:00Z","v":1956,"vw":4.814643},{"c":4.8085,"h":4.83,"l":4.8085,"n":99,"o":4.825,"t":"2026-10-16T19:50:00Z","v":4474,"vw":4.822879},{"c":4.84,"h":4.86,"l":4.81,"n":315,"o":4.815,"t":"2026-10-16T19:55:00Z","v":17196,"vw":4.831667},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-10-16T20:00:00Z","v":14654,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-16T22:10:00Z","v":353,"vw":4.86},{"c":4.82,"h":4.83,"l":4.82,"n":2,"o":4.83,"t":"2026-10-19T13:20:00Z","v":300,"vw":4.826667},{"c":4.86,"h":4.87,"l":4.7901,"n":15,"o":4.85,"t":"2026-10-19T13:30:00Z","v":18923,"vw":4.79729},{"c":4.86,"h":4.86,"l":4.86,"n":6,"o":4.86,"t":"2026-10-19T13:35:00Z","v":248,"vw":4.86},{"c":4.6982,"h":4.8,"l":4.66,"n":197,"o":4.8,"t":"2026-10-19T13:40:00Z","v":27146,"vw":4.702681},{"c":4.7,"h":4.7,"l":4.65,"n":31,"o":4.657,"t":"2026-10-19T13:45:00Z","v":5938,"vw":4.660323},{"c":4.67,"h":4.67,"l":4.6001,"n":32,"o":4.65,"t":"2026-10-19T13:50:00Z","v":13231,"vw":4.601453},{"c":4.705,"h":4.705,"l":4.7,"n":21,"o":4.7,"t":"2026-10-19T13:55:00Z","v":450,"vw":4.701951},{"c":4.66,"h":4.67,"l":4.65,"n":19,"o":4.67,"t":"2026-10-19T14:00:00Z","v":1748,"vw":4.65975},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-10-19T14:05:00Z","v":410,"vw":4.66},{"c":4.645,"h":4.66,"l":4.645,"n":16,"o":4.6596,"t":"2026-10-19T14:10:00Z","v":1724,"vw":4.654541},{"c":4.64,"h":4.65,"l":4.63,"n":6,"o":4.65,"t":"2026-10-19T14:15:00Z","v":1010,"vw":4.64},{"c":4.65,"h":4.65,"l":4.64,"n":9,"o":4.64,"t":"2026-10-19T14:20:00Z","v":658,"vw":4.643333},{"c":4.66,"h":4.68,"l":4.66,"n":13,"o":4.68,"t":"2026-10-19T14:25:00Z","v":602,"vw":4.670256},{"c":4.665,"h":4.665,"l":4.65,"n":4,"o":4.65,"t":"2026-10-19T14:30:00Z","v":218,"vw":4.6575},{"c":4.68,"h":4.695,"l":4.68,"n":35,"o":4.69,"t":"2026-10-19T14:35:00Z","v":2945,"vw":4.688062},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-10-19T14:40:00Z","v":4230,"vw":4.68},{"c":4.66,"h":4.68,"l":4.66,"n":7,"o":4.68,"t":"2026-10-19T14:45:00Z","v":1057,"vw":4.663911},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-19T14:50:00Z","v":560,"vw":4.7},{"c":4.7,"h":4.705,"l":4.7,"n":32,"o":4.705,"t":"2026-10-19T14:55:00Z","v":1120,"vw":4.70162},{"c":4.69,"h":4.71,"l":4.69,"n":22,"o":4.69,"t":"2026-10-19T15:00:00Z","v":1537,"vw":4.692857},{"c":4.705,"h":4.705,"l":4.69,"n":5,"o":4.69,"t":"2026-10-19T15:05:00Z","v":300,"vw":4.6975},{"c":4.705,"h":4.705,"l":4.705,"n":3,"o":4.705,"t":"2026-10-19T15:10:00Z","v":144,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-19T15:15:00Z","v":694,"vw":4.705},{"c":4.71,"h":4.71,"l":4.7,"n":31,"o":4.7,"t":"2026-10-19T15:25:00Z","v":5133,"vw":4.709276},{"c":4.6966,"h":4.6966,"l":4.6966,"n":2,"o":4.6966,"t":"2026-10-19T15:30:00Z","v":638,"vw":4.6966},{"c":4.7,"h":4.7,"l":4.7,"n":8,"o":4.7,"t":"2026-10-19T15:35:00Z","v":488,"vw":4.7},{"c":4.715,"h":4.715,"l":4.705,"n":6,"o":4.705,"t":"2026-10-19T15:40:00Z","v":2259,"vw":4.705455},{"c":4.73,"h":4.73,"l":4.69,"n":19,"o":4.69,"t":"2026-10-19T15:45:00Z","v":3334,"vw":4.724831},{"c":4.73,"h":4.7499,"l":4.73,"n":8,"o":4.7499,"t":"2026-10-19T15:50:00Z","v":783,"vw":4.732867},{"c":4.765,"h":4.765,"l":4.76,"n":6,"o":4.76,"t":"2026-10-19T15:55:00Z","v":1915,"vw":4.761865},{"c":4.7,"h":4.75,"l":4.7,"n":19,"o":4.75,"t":"2026-10-19T16:00:00Z","v":932,"vw":4.728571},{"c":4.74,"h":4.76,"l":4.72,"n":31,"o":4.72,"t":"2026-10-19T16:15:00Z","v":2489,"vw":4.736923},{"c":4.76,"h":4.76,"l":4.76,"n":25,"o":4.76,"t":"2026-10-19T16:20:00Z","v":2593,"vw":4.76},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T16:25:00Z","v":306,"vw":4.78},{"c":4.76,"h":4.78,"l":4.76,"n":15,"o":4.78,"t":"2026-10-19T16:30:00Z","v":5094,"vw":4.777882},{"c":4.7496,"h":4.7496,"l":4.7496,"n":2,"o":4.7496,"t":"2026-10-19T16:45:00Z","v":535,"vw":4.7496},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-10-19T16:50:00Z","v":222,"vw":4.76},{"c":4.7507,"h":4.7507,"l":4.7507,"n":3,"o":4.7507,"t":"2026-10-19T17:05:00Z","v":467,"vw":4.7507},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-19T17:15:00Z","v":102,"vw":4.76},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-19T17:30:00Z","v":104,"vw":4.755},{"c":4.81,"h":4.86,"l":4.74,"n":121,"o":4.755,"t":"2026-10-19T17:35:00Z","v":29860,"vw":4.812161},{"c":4.8008,"h":4.8008,"l":4.8008,"n":1,"o":4.8008,"t":"2026-10-19T17:40:00Z","v":1050,"vw":4.8008},{"c":4.805,"h":4.805,"l":4.8,"n":18,"o":4.8,"t":"2026-10-19T17:50:00Z","v":884,"vw":4.803704},{"c":4.805,"h":4.805,"l":4.805,"n":3,"o":4.805,"t":"2026-10-19T18:00:00Z","v":129,"vw":4.805},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-19T18:05:00Z","v":284,"vw":4.81},{"c":4.82,"h":4.82,"l":4.805,"n":9,"o":4.805,"t":"2026-10-19T18:15:00Z","v":723,"vw":4.809792},{"c":4.79,"h":4.79,"l":4.79,"n":25,"o":4.79,"t":"2026-10-19T18:25:00Z","v":1033,"vw":4.79},{"c":4.7882,"h":4.7882,"l":4.785,"n":2,"o":4.785,"t":"2026-10-19T18:30:00Z","v":2000,"vw":4.7866},{"c":4.775,"h":4.775,"l":4.775,"n":2,"o":4.775,"t":"2026-10-19T18:35:00Z","v":904,"vw":4.775},{"c":4.7949,"h":4.7949,"l":4.785,"n":10,"o":4.7934,"t":"2026-10-19T18:45:00Z","v":6759,"vw":4.786312},{"c":4.77,"h":4.8,"l":4.77,"n":55,"o":4.7831,"t":"2026-10-19T18:50:00Z","v":3594,"vw":4.786204},{"c":4.775,"h":4.775,"l":4.775,"n":7,"o":4.775,"t":"2026-10-19T18:55:00Z","v":3174,"vw":4.775},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-19T19:00:00Z","v":174,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-10-19T19:05:00Z","v":247,"vw":4.78},{"c":4.775,"h":4.78,"l":4.77,"n":24,"o":4.78,"t":"2026-10-19T19:10:00Z","v":1935,"vw":4.772759},{"c":4.78,"h":4.78,"l":4.77,"n":24,"o":4.77,"t":"2026-10-19T19:20:00Z","v":1069,"vw":4.774777},{"c":4.8,"h":4.8,"l":4.79,"n":10,"o":4.79,"t":"2026-10-19T19:30:00Z","v":389,"vw":4.79365},{"c":4.79,"h":4.79,"l":4.79,"n":4,"o":4.79,"t":"2026-10-19T19:35:00Z","v":1618,"vw":4.79},{"c":4.82,"h":4.82,"l":4.8,"n":21,"o":4.8,"t":"2026-10-19T19:40:00Z","v":803,"vw":4.81},{"c":4.77,"h":4.8,"l":4.77,"n":54,"o":4.8,"t":"2026-10-19T19:45:00Z","v":4340,"vw":4.783357},{"c":4.765,"h":4.765,"l":4.765,"n":7,"o":4.765,"t":"2026-10-19T19:50:00Z","v":443,"vw":4.765},{"c":4.75,"h":4.77,"l":4.745,"n":251,"o":4.75,"t":"2026-10-19T19:55:00Z","v":10692,"vw":4.753639},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-19T20:00:00Z","v":11759,"vw":4.76},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-10-20T13:30:00Z","v":532,"vw":4.79},{"c":4.755,"h":4.755,"l":4.755,"n":1,"o":4.755,"t":"2026-10-20T13:35:00Z","v":100,"vw":4.755},{"c":4.85,"h":4.85,"l":4.83,"n":10,"o":4.84,"t":"2026-10-20T13:40:00Z","v":1104,"vw":4.841837},{"c":4.87,"h":4.87,"l":4.86,"n":10,"o":4.86,"t":"2026-10-20T13:45:00Z","v":740,"vw":4.863572},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-20T13:50:00Z","v":105,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-20T14:00:00Z","v":659,"vw":4.91},{"c":4.91,"h":4.93,"l":4.91,"n":25,"o":4.93,"t":"2026-10-20T14:15:00Z","v":4118,"vw":4.927382},{"c":4.9,"h":4.94,"l":4.9,"n":9,"o":4.94,"t":"2026-10-20T14:20:00Z","v":2316,"vw":4.90344},{"c":4.9654,"h":4.9654,"l":4.95,"n":9,"o":4.95,"t":"2026-10-20T14:25:00Z","v":350,"vw":4.958204},{"c":4.95,"h":4.96,"l":4.95,"n":26,"o":4.95,"t":"2026-10-20T14:30:00Z","v":2457,"vw":4.951285},{"c":4.965,"h":4.97,"l":4.95,"n":22,"o":4.97,"t":"2026-10-20T14:40:00Z","v":1567,"vw":4.962442},{"c":4.965,"h":4.965,"l":4.96,"n":10,"o":4.965,"t":"2026-10-20T14:45:00Z","v":1897,"vw":4.960552},{"c":4.97,"h":4.97,"l":4.95,"n":46,"o":4.95,"t":"2026-10-20T14:50:00Z","v":2345,"vw":4.957353},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-10-20T15:00:00Z","v":533,"vw":4.99},{"c":4.97,"h":4.9895,"l":4.97,"n":10,"o":4.97,"t":"2026-10-20T15:10:00Z","v":2162,"vw":4.97465},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-20T15:15:00Z","v":259,"vw":4.97},{"c":4.99,"h":4.99,"l":4.965,"n":9,"o":4.97,"t":"2026-10-20T15:20:00Z","v":656,"vw":4.980835},{"c":4.97,"h":4.98,"l":4.97,"n":24,"o":4.97,"t":"2026-10-20T15:30:00Z","v":1760,"vw":4.970703},{"c":4.975,"h":4.99,"l":4.975,"n":11,"o":4.98,"t":"2026-10-20T15:35:00Z","v":689,"vw":4.98464},{"c":4.98,"h":4.99,"l":4.975,"n":13,"o":4.975,"t":"2026-10-20T15:40:00Z","v":1286,"vw":4.982791},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-20T15:45:00Z","v":100,"vw":4.98},{"c":5,"h":5,"l":4.99,"n":17,"o":4.99,"t":"2026-10-20T15:50:00Z","v":904,"vw":4.99716},{"c":4.985,"h":4.985,"l":4.985,"n":23,"o":4.985,"t":"2026-10-20T15:55:00Z","v":3733,"vw":4.985},{"c":4.955,"h":4.97,"l":4.9446,"n":25,"o":4.97,"t":"2026-10-20T16:00:00Z","v":1549,"vw":4.963399},{"c":4.9584,"h":4.9584,"l":4.955,"n":4,"o":4.955,"t":"2026-10-20T16:05:00Z","v":228,"vw":4.956889},{"c":4.97,"h":4.97,"l":4.95,"n":21,"o":4.96,"t":"2026-10-20T16:15:00Z","v":1242,"vw":4.961108},{"c":4.9897,"h":5,"l":4.98,"n":16,"o":4.98,"t":"2026-10-20T16:20:00Z","v":742,"vw":4.987874},{"c":4.95,"h":4.985,"l":4.94,"n":23,"o":4.985,"t":"2026-10-20T16:25:00Z","v":2277,"vw":4.968437},{"c":4.93,"h":4.96,"l":4.93,"n":16,"o":4.96,"t":"2026-10-20T16:30:00Z","v":2293,"vw":4.951307},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-20T16:35:00Z","v":240,"vw":4.93},{"c":4.97,"h":4.97,"l":4.9699,"n":49,"o":4.97,"t":"2026-10-20T16:45:00Z","v":11437,"vw":4.969907},{"c":4.95,"h":4.96,"l":4.95,"n":17,"o":4.95,"t":"2026-10-20T16:50:00Z","v":1030,"vw":4.951217},{"c":4.95,"h":4.955,"l":4.95,"n":7,"o":4.955,"t":"2026-10-20T17:00:00Z","v":818,"vw":4.950623},{"c":4.955,"h":4.955,"l":4.95,"n":42,"o":4.95,"t":"2026-10-20T17:05:00Z","v":1596,"vw":4.951297},{"c":4.945,"h":4.97,"l":4.94,"n":60,"o":4.97,"t":"2026-10-20T17:10:00Z","v":1551,"vw":4.949286},{"c":4.96,"h":4.96,"l":4.95,"n":9,"o":4.95,"t":"2026-10-20T17:20:00Z","v":684,"vw":4.951613},{"c":4.94,"h":4.9401,"l":4.94,"n":12,"o":4.9401,"t":"2026-10-20T17:25:00Z","v":775,"vw":4.940021},{"c":4.95,"h":4.9599,"l":4.95,"n":10,"o":4.9582,"t":"2026-10-20T17:30:00Z","v":3048,"vw":4.956317},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-20T17:35:00Z","v":100,"vw":4.95},{"c":4.965,"h":4.98,"l":4.95,"n":25,"o":4.95,"t":"2026-10-20T17:40:00Z","v":3917,"vw":4.956714},{"c":4.96,"h":4.97,"l":4.96,"n":52,"o":4.97,"t":"2026-10-20T17:50:00Z","v":2884,"vw":4.968},{"c":4.97,"h":4.97,"l":4.96,"n":14,"o":4.97,"t":"2026-10-20T17:55:00Z","v":1310,"vw":4.963997},{"c":4.97,"h":4.97,"l":4.97,"n":42,"o":4.97,"t":"2026-10-20T18:00:00Z","v":3936,"vw":4.97},{"c":4.97,"h":4.98,"l":4.96,"n":87,"o":4.97,"t":"2026-10-20T18:05:00Z","v":12072,"vw":4.977571},{"c":4.96,"h":4.96,"l":4.96,"n":22,"o":4.96,"t":"2026-10-20T18:15:00Z","v":1315,"vw":4.96},{"c":4.9677,"h":4.9677,"l":4.95,"n":15,"o":4.96,"t":"2026-10-20T18:20:00Z","v":781,"vw":4.95554},{"c":4.95,"h":4.95,"l":4.95,"n":13,"o":4.95,"t":"2026-10-20T18:35:00Z","v":572,"vw":4.95},{"c":4.955,"h":4.955,"l":4.955,"n":4,"o":4.955,"t":"2026-10-20T18:40:00Z","v":298,"vw":4.955},{"c":4.955,"h":4.955,"l":4.94,"n":8,"o":4.94,"t":"2026-10-20T18:55:00Z","v":747,"vw":4.944286},{"c":4.95,"h":4.955,"l":4.95,"n":7,"o":4.955,"t":"2026-10-20T19:00:00Z","v":386,"vw":4.951667},{"c":4.95,"h":4.96,"l":4.95,"n":12,"o":4.96,"t":"2026-10-20T19:05:00Z","v":934,"vw":4.954853},{"c":4.95,"h":4.95,"l":4.94,"n":14,"o":4.95,"t":"2026-10-20T19:10:00Z","v":966,"vw":4.945333},{"c":4.95,"h":4.95,"l":4.9448,"n":11,"o":4.945,"t":"2026-10-20T19:15:00Z","v":586,"vw":4.947846},{"c":4.945,"h":4.95,"l":4.94,"n":39,"o":4.94,"t":"2026-10-20T19:20:00Z","v":1686,"vw":4.942099},{"c":4.93,"h":4.935,"l":4.93,"n":21,"o":4.93,"t":"2026-10-20T19:25:00Z","v":945,"vw":4.932337},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-20T19:30:00Z","v":325,"vw":4.93},{"c":4.92,"h":4.93,"l":4.92,"n":53,"o":4.92,"t":"2026-10-20T19:35:00Z","v":2288,"vw":4.923026},{"c":4.92,"h":4.92,"l":4.92,"n":26,"o":4.92,"t":"2026-10-20T19:40:00Z","v":1179,"vw":4.92},{"c":4.925,"h":4.93,"l":4.92,"n":30,"o":4.93,"t":"2026-10-20T19:45:00Z","v":2058,"vw":4.923607},{"c":4.93,"h":4.93,"l":4.91,"n":43,"o":4.925,"t":"2026-10-20T19:50:00Z","v":2694,"vw":4.918498},{"c":4.88,"h":4.91,"l":4.88,"n":409,"o":4.91,"t":"2026-10-20T19:55:00Z","v":21289,"vw":4.89721},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-20T20:00:00Z","v":9270,"vw":4.89},{"c":4.87,"h":4.9241,"l":4.87,"n":8,"o":4.88,"t":"2026-10-21T13:30:00Z","v":3031,"vw":4.891508},{"c":4.905,"h":4.905,"l":4.905,"n":2,"o":4.905,"t":"2026-10-21T13:45:00Z","v":412,"vw":4.905},{"c":4.89,"h":4.93,"l":4.89,"n":18,"o":4.905,"t":"2026-10-21T13:50:00Z","v":3468,"vw":4.906441},{"c":4.885,"h":4.885,"l":4.885,"n":3,"o":4.885,"t":"2026-10-21T13:55:00Z","v":115,"vw":4.885},{"c":4.8341,"h":4.885,"l":4.8341,"n":36,"o":4.885,"t":"2026-10-21T14:00:00Z","v":4672,"vw":4.85278},{"c":4.86,"h":4.86,"l":4.83,"n":15,"o":4.83,"t":"2026-10-21T14:05:00Z","v":907,"vw":4.840834},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-10-21T14:10:00Z","v":105,"vw":4.88},{"c":4.9,"h":4.9,"l":4.88,"n":7,"o":4.88,"t":"2026-10-21T14:20:00Z","v":506,"vw":4.888},{"c":4.91,"h":4.91,"l":4.9,"n":3,"o":4.9,"t":"2026-10-21T14:25:00Z","v":445,"vw":4.902252},{"c":4.91,"h":4.91,"l":4.89,"n":5,"o":4.89,"t":"2026-10-21T14:30:00Z","v":353,"vw":4.895882},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T14:35:00Z","v":201,"vw":4.89},{"c":4.925,"h":4.93,"l":4.91,"n":13,"o":4.91,"t":"2026-10-21T14:45:00Z","v":1125,"vw":4.921431},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-21T14:50:00Z","v":100,"vw":4.925},{"c":4.93,"h":4.935,"l":4.915,"n":11,"o":4.92,"t":"2026-10-21T14:55:00Z","v":1143,"vw":4.927727},{"c":4.91,"h":4.92,"l":4.91,"n":9,"o":4.92,"t":"2026-10-21T15:00:00Z","v":598,"vw":4.917938},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-21T15:10:00Z","v":118,"vw":4.94},{"c":4.965,"h":4.965,"l":4.94,"n":26,"o":4.95,"t":"2026-10-21T15:15:00Z","v":4337,"vw":4.957926},{"c":4.93,"h":4.965,"l":4.93,"n":25,"o":4.965,"t":"2026-10-21T15:20:00Z","v":4488,"vw":4.933011},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-21T15:25:00Z","v":180,"vw":4.93},{"c":4.9557,"h":4.9557,"l":4.946,"n":2,"o":4.946,"t":"2026-10-21T15:30:00Z","v":607,"vw":4.94771},{"c":4.95,"h":4.97,"l":4.95,"n":10,"o":4.97,"t":"2026-10-21T15:35:00Z","v":2046,"vw":4.953158},{"c":4.95,"h":4.9595,"l":4.95,"n":6,"o":4.9595,"t":"2026-10-21T15:40:00Z","v":1214,"vw":4.950963},{"c":4.9343,"h":4.95,"l":4.9343,"n":4,"o":4.95,"t":"2026-10-21T15:45:00Z","v":598,"vw":4.937016},{"c":4.9301,"h":4.9351,"l":4.9301,"n":5,"o":4.9351,"t":"2026-10-21T15:50:00Z","v":444,"vw":4.932626},{"c":4.945,"h":4.945,"l":4.925,"n":25,"o":4.93,"t":"2026-10-21T15:55:00Z","v":1344,"vw":4.93098},{"c":4.96,"h":4.96,"l":4.94,"n":9,"o":4.94,"t":"2026-10-21T16:05:00Z","v":5061,"vw":4.9536},{"c":4.92,"h":4.935,"l":4.92,"n":12,"o":4.935,"t":"2026-10-21T16:10:00Z","v":499,"vw":4.9275},{"c":4.93,"h":4.93,"l":4.93,"n":10,"o":4.93,"t":"2026-10-21T16:15:00Z","v":326,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":9,"o":4.93,"t":"2026-10-21T16:20:00Z","v":651,"vw":4.936682},{"c":4.95,"h":4.95,"l":4.94,"n":83,"o":4.94,"t":"2026-10-21T16:25:00Z","v":10087,"vw":4.949351},{"c":4.955,"h":4.955,"l":4.95,"n":464,"o":4.95,"t":"2026-10-21T16:35:00Z","v":4087,"vw":4.95125},{"c":4.9625,"h":4.9625,"l":4.9617,"n":9,"o":4.9617,"t":"2026-10-21T16:40:00Z","v":684,"vw":4.962315},{"c":4.945,"h":4.965,"l":4.945,"n":66,"o":4.96,"t":"2026-10-21T16:45:00Z","v":13816,"vw":4.95226},{"c":4.945,"h":4.945,"l":4.945,"n":12,"o":4.945,"t":"2026-10-21T16:50:00Z","v":530,"vw":4.945},{"c":4.945,"h":4.945,"l":4.945,"n":6,"o":4.945,"t":"2026-10-21T16:55:00Z","v":219,"vw":4.945},{"c":4.935,"h":4.94,"l":4.935,"n":26,"o":4.94,"t":"2026-10-21T17:00:00Z","v":2111,"vw":4.938265},{"c":4.94,"h":4.95,"l":4.94,"n":14,"o":4.945,"t":"2026-10-21T17:05:00Z","v":815,"vw":4.944167},{"c":4.94,"h":4.94,"l":4.94,"n":11,"o":4.94,"t":"2026-10-21T17:10:00Z","v":354,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-21T17:25:00Z","v":115,"vw":4.94},{"c":4.935,"h":4.935,"l":4.93,"n":23,"o":4.93,"t":"2026-10-21T17:30:00Z","v":3286,"vw":4.930167},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-21T17:40:00Z","v":221,"vw":4.94},{"c":4.935,"h":4.95,"l":4.93,"n":17,"o":4.93,"t":"2026-10-21T17:50:00Z","v":956,"vw":4.936667},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-10-21T17:55:00Z","v":433,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-21T18:05:00Z","v":169,"vw":4.95},{"c":4.93,"h":4.94,"l":4.93,"n":28,"o":4.93,"t":"2026-10-21T18:45:00Z","v":1724,"vw":4.932894},{"c":4.935,"h":4.94,"l":4.93,"n":12,"o":4.94,"t":"2026-10-21T18:50:00Z","v":1005,"vw":4.935},{"c":4.93,"h":4.95,"l":4.93,"n":16,"o":4.94,"t":"2026-10-21T18:55:00Z","v":583,"vw":4.940148},{"c":4.92,"h":4.92,"l":4.92,"n":15,"o":4.92,"t":"2026-10-21T19:00:00Z","v":595,"vw":4.92},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-21T19:05:00Z","v":1111,"vw":4.91},{"c":4.92,"h":4.92,"l":4.9112,"n":13,"o":4.92,"t":"2026-10-21T19:10:00Z","v":448,"vw":4.915832},{"c":4.92,"h":4.93,"l":4.92,"n":37,"o":4.925,"t":"2026-10-21T19:15:00Z","v":1230,"vw":4.9225},{"c":4.91,"h":4.925,"l":4.91,"n":29,"o":4.925,"t":"2026-10-21T19:25:00Z","v":21051,"vw":4.910169},{"c":4.91,"h":4.92,"l":4.9,"n":63,"o":4.92,"t":"2026-10-21T19:30:00Z","v":4090,"vw":4.912482},{"c":4.905,"h":4.915,"l":4.9,"n":40,"o":4.915,"t":"2026-10-21T19:35:00Z","v":1685,"vw":4.904612},{"c":4.905,"h":4.905,"l":4.905,"n":16,"o":4.905,"t":"2026-10-21T19:40:00Z","v":387,"vw":4.905},{"c":4.9281,"h":4.9281,"l":4.915,"n":22,"o":4.915,"t":"2026-10-21T19:45:00Z","v":963,"vw":4.924034},{"c":4.92,"h":4.92,"l":4.91,"n":27,"o":4.915,"t":"2026-10-21T19:50:00Z","v":1045,"vw":4.915214},{"c":4.9,"h":4.92,"l":4.89,"n":131,"o":4.91,"t":"2026-10-21T19:55:00Z","v":8299,"vw":4.902663},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-21T20:00:00Z","v":8048,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T21:40:00Z","v":140,"vw":4.89},{"c":4.9669,"h":4.9669,"l":4.9669,"n":1,"o":4.9669,"t":"2026-10-21T23:45:00Z","v":100,"vw":4.9669},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-22T11:20:00Z","v":1089,"vw":5.06},{"c":5.1904,"h":5.1904,"l":5.1904,"n":1,"o":5.1904,"t":"2026-10-22T13:00:00Z","v":250,"vw":5.1904},{"c":4.935,"h":4.96,"l":4.92,"n":16,"o":4.96,"t":"2026-10-22T13:30:00Z","v":4686,"vw":4.955932},{"c":4.9,"h":4.93,"l":4.9,"n":20,"o":4.92,"t":"2026-10-22T13:35:00Z","v":2249,"vw":4.919014},{"c":4.88,"h":4.89,"l":4.8586,"n":16,"o":4.89,"t":"2026-10-22T13:40:00Z","v":873,"vw":4.874101},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T13:45:00Z","v":100,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-22T13:50:00Z","v":101,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-22T13:55:00Z","v":689,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-10-22T14:00:00Z","v":975,"vw":4.89},{"c":4.905,"h":4.905,"l":4.895,"n":5,"o":4.895,"t":"2026-10-22T14:05:00Z","v":413,"vw":4.898311},{"c":4.87,"h":4.91,"l":4.85,"n":18,"o":4.9,"t":"2026-10-22T14:20:00Z","v":6845,"vw":4.855537},{"c":4.86,"h":4.86,"l":4.8504,"n":10,"o":4.8504,"t":"2026-10-22T14:25:00Z","v":1575,"vw":4.853143},{"c":4.845,"h":4.85,"l":4.845,"n":28,"o":4.85,"t":"2026-10-22T14:30:00Z","v":3178,"vw":4.849074},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-22T14:35:00Z","v":301,"vw":4.86},{"c":4.862,"h":4.862,"l":4.84,"n":13,"o":4.855,"t":"2026-10-22T14:50:00Z","v":841,"vw":4.849571},{"c":4.855,"h":4.855,"l":4.855,"n":5,"o":4.855,"t":"2026-10-22T15:00:00Z","v":419,"vw":4.855},{"c":4.855,"h":4.855,"l":4.84,"n":17,"o":4.84,"t":"2026-10-22T15:05:00Z","v":1068,"vw":4.85158},{"c":4.85,"h":4.85,"l":4.84,"n":32,"o":4.84,"t":"2026-10-22T15:10:00Z","v":1167,"vw":4.844285},{"c":4.865,"h":4.865,"l":4.85,"n":19,"o":4.86,"t":"2026-10-22T15:20:00Z","v":3045,"vw":4.85375},{"c":4.865,"h":4.865,"l":4.865,"n":2,"o":4.865,"t":"2026-10-22T15:30:00Z","v":118,"vw":4.865},{"c":4.8613,"h":4.8613,"l":4.8613,"n":2,"o":4.8613,"t":"2026-10-22T15:40:00Z","v":311,"vw":4.8613},{"c":4.865,"h":4.865,"l":4.865,"n":4,"o":4.865,"t":"2026-10-22T15:45:00Z","v":122,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":4,"o":4.865,"t":"2026-10-22T16:00:00Z","v":103,"vw":4.865},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-22T16:05:00Z","v":129,"vw":4.85},{"c":4.875,"h":4.88,"l":4.86,"n":54,"o":4.865,"t":"2026-10-22T16:10:00Z","v":3077,"vw":4.866466},{"c":4.88,"h":4.88,"l":4.8799,"n":8,"o":4.8799,"t":"2026-10-22T16:15:00Z","v":1229,"vw":4.879916},{"c":4.895,"h":4.9,"l":4.88,"n":20,"o":4.88,"t":"2026-10-22T16:20:00Z","v":1415,"vw":4.885833},{"c":4.875,"h":4.895,"l":4.875,"n":27,"o":4.884,"t":"2026-10-22T16:25:00Z","v":1500,"vw":4.881033},{"c":4.86,"h":4.875,"l":4.86,"n":10,"o":4.875,"t":"2026-10-22T16:30:00Z","v":495,"vw":4.865066},{"c":4.84,"h":4.86,"l":4.84,"n":31,"o":4.86,"t":"2026-10-22T16:40:00Z","v":2096,"vw":4.849702},{"c":4.8553,"h":4.8553,"l":4.8553,"n":2,"o":4.8553,"t":"2026-10-22T16:45:00Z","v":107,"vw":4.8553},{"c":4.8599,"h":4.8599,"l":4.8599,"n":11,"o":4.8599,"t":"2026-10-22T16:50:00Z","v":2144,"vw":4.8599},{"c":4.845,"h":4.85,"l":4.845,"n":6,"o":4.85,"t":"2026-10-22T16:55:00Z","v":1509,"vw":4.847106},{"c":4.845,"h":4.8546,"l":4.845,"n":9,"o":4.8546,"t":"2026-10-22T17:00:00Z","v":1146,"vw":4.849505},{"c":4.8,"h":4.845,"l":4.8,"n":56,"o":4.84,"t":"2026-10-22T17:05:00Z","v":3569,"vw":4.822332},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-22T17:10:00Z","v":147,"vw":4.79},{"c":4.7898,"h":4.7951,"l":4.78,"n":17,"o":4.7951,"t":"2026-10-22T17:15:00Z","v":2350,"vw":4.787951},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-22T17:20:00Z","v":146,"vw":4.79},{"c":4.81,"h":4.81,"l":4.79,"n":33,"o":4.79,"t":"2026-10-22T17:30:00Z","v":2046,"vw":4.800797},{"c":4.8001,"h":4.8001,"l":4.8001,"n":4,"o":4.8001,"t":"2026-10-22T17:35:00Z","v":521,"vw":4.8001},{"c":4.815,"h":4.815,"l":4.815,"n":3,"o":4.815,"t":"2026-10-22T17:45:00Z","v":114,"vw":4.815},{"c":4.815,"h":4.815,"l":4.815,"n":7,"o":4.815,"t":"2026-10-22T17:55:00Z","v":127,"vw":4.815},{"c":4.81,"h":4.81,"l":4.8,"n":20,"o":4.8,"t":"2026-10-22T18:00:00Z","v":913,"vw":4.801428},{"c":4.79,"h":4.79,"l":4.79,"n":11,"o":4.79,"t":"2026-10-22T18:05:00Z","v":617,"vw":4.79},{"c":4.8,"h":4.8,"l":4.79,"n":6,"o":4.79,"t":"2026-10-22T18:10:00Z","v":661,"vw":4.794831},{"c":4.82,"h":4.82,"l":4.81,"n":16,"o":4.81,"t":"2026-10-22T18:20:00Z","v":1701,"vw":4.813402},{"c":4.8,"h":4.81,"l":4.8,"n":26,"o":4.81,"t":"2026-10-22T18:25:00Z","v":1052,"vw":4.804},{"c":4.796,"h":4.796,"l":4.788,"n":6,"o":4.788,"t":"2026-10-22T18:40:00Z","v":388,"vw":4.790286},{"c":4.75,"h":4.77,"l":4.75,"n":15,"o":4.77,"t":"2026-10-22T18:50:00Z","v":5779,"vw":4.751669},{"c":4.735,"h":4.735,"l":4.73,"n":15,"o":4.735,"t":"2026-10-22T18:55:00Z","v":1424,"vw":4.73456},{"c":4.74,"h":4.74,"l":4.7209,"n":6,"o":4.7209,"t":"2026-10-22T19:00:00Z","v":1162,"vw":4.726977},{"c":4.75,"h":4.76,"l":4.735,"n":36,"o":4.735,"t":"2026-10-22T19:10:00Z","v":2273,"vw":4.749779},{"c":4.74,"h":4.74,"l":4.74,"n":15,"o":4.74,"t":"2026-10-22T19:15:00Z","v":646,"vw":4.74},{"c":4.73,"h":4.74,"l":4.73,"n":16,"o":4.74,"t":"2026-10-22T19:25:00Z","v":2233,"vw":4.738311},{"c":4.72,"h":4.73,"l":4.72,"n":28,"o":4.73,"t":"2026-10-22T19:30:00Z","v":3025,"vw":4.720356},{"c":4.72,"h":4.7243,"l":4.72,"n":52,"o":4.7243,"t":"2026-10-22T19:35:00Z","v":3719,"vw":4.721706},{"c":4.71,"h":4.72,"l":4.71,"n":41,"o":4.72,"t":"2026-10-22T19:40:00Z","v":1595,"vw":4.71897},{"c":4.72,"h":4.725,"l":4.72,"n":26,"o":4.72,"t":"2026-10-22T19:45:00Z","v":1532,"vw":4.721044},{"c":4.745,"h":4.755,"l":4.73,"n":40,"o":4.73,"t":"2026-10-22T19:50:00Z","v":2576,"vw":4.744469},{"c":4.77,"h":4.77,"l":4.74,"n":254,"o":4.7415,"t":"2026-10-22T19:55:00Z","v":11382,"vw":4.754229},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-22T20:00:00Z","v":9185,"vw":4.76},{"c":4.6636,"h":4.6636,"l":4.6636,"n":1,"o":4.6636,"t":"2026-10-22T22:45:00Z","v":100,"vw":4.6636}],"history":[{"c":1.85,"h":1.91,"l":1.8,"n":703,"o":1.9,"t":"2024-10-21T04:00:00Z","v":139142,"vw":1.848619},{"c":1.83,"h":1.88,"l":1.83,"n":416,"o":1.83,"t":"2024-10-22T04:00:00Z","v":45059,"vw":1.8412},{"c":1.76,"h":1.825,"l":1.65,"n":708,"o":1.81,"t":"2024-10-23T04:00:00Z","v":89362,"vw":1.763376},{"c":1.76,"h":1.82,"l":1.68,"n":222,"o":1.82,"t":"2024-10-24T04:00:00Z","v":29891,"vw":1.725871},{"c":1.7,"h":1.8,"l":1.67,"n":478,"o":1.74,"t":"2024-10-25T04:00:00Z","v":48496,"vw":1.700058},{"c":1.79,"h":1.81,"l":1.68,"n":434,"o":1.68,"t":"2024-10-28T04:00:00Z","v":50479,"vw":1.748694},{"c":1.76,"h":1.84,"l":1.72,"n":596,"o":1.76,"t":"2024-10-29T04:00:00Z","v":82679,"vw":1.787675},{"c":1.75,"h":1.8,"l":1.7,"n":678,"o":1.75,"t":"2024-10-30T04:00:00Z","v":74396,"vw":1.737383},{"c":1.64,"h":1.7799,"l":1.625,"n":586,"o":1.76,"t":"2024-10-31T04:00:00Z","v":114858,"vw":1.681042},{"c":1.69,"h":1.7,"l":1.62,"n":251,"o":1.62,"t":"2024-11-01T04:00:00Z","v":47801,"vw":1.664114},{"c":1.68,"h":1.76,"l":1.63,"n":355,"o":1.7,"t":"2024-11-04T05:00:00Z","v":59722,"vw":1.692999},{"c":1.69,"h":1.71,"l":1.64,"n":755,"o":1.65,"t":"2024-11-05T05:00:00Z","v":42485,"vw":1.688066},{"c":1.69,"h":1.779,"l":1.69,"n":595,"o":1.72,"t":"2024-11-06T05:00:00Z","v":42997,"vw":1.714164},{"c":1.84,"h":1.86,"l":1.69,"n":1054,"o":1.69,"t":"2024-11-07T05:00:00Z","v":245064,"vw":1.820628},{"c":1.83,"h":1.9,"l":1.759,"n":610,"o":1.79,"t":"2024-11-08T05:00:00Z","v":101152,"vw":1.848191},{"c":1.83,"h":1.89,"l":1.81,"n":610,"o":1.88,"t":"2024-11-11T05:00:00Z","v":65533,"vw":1.857634},{"c":1.76,"h":1.86,"l":1.7,"n":1179,"o":1.86,"t":"2024-11-12T05:00:00Z","v":189694,"vw":1.770382},{"c":1.63,"h":1.77,"l":1.545,"n":2401,"o":1.74,"t":"2024-11-13T05:00:00Z","v":1138071,"vw":1.600621},{"c":1.64,"h":1.68,"l":1.56,"n":1279,"o":1.62,"t":"2024-11-14T05:00:00Z","v":425016,"vw":1.641255},{"c":1.68,"h":1.7,"l":1.6,"n":981,"o":1.61,"t":"2024-11-15T05:00:00Z","v":248950,"vw":1.666588},{"c":1.64,"h":1.735,"l":1.6294,"n":1174,"o":1.68,"t":"2024-11-18T05:00:00Z","v":220657,"vw":1.696051},{"c":1.7,"h":1.72,"l":1.65,"n":1112,"o":1.65,"t":"2024-11-19T05:00:00Z","v":145918,"vw":1.693517},{"c":1.79,"h":1.79,"l":1.69,"n":1197,"o":1.73,"t":"2024-11-20T05:00:00Z","v":143051,"vw":1.71983},{"c":1.75,"h":1.76,"l":1.685,"n":853,"o":1.76,"t":"2024-11-21T05:00:00Z","v":94877,"vw":1.72496},{"c":1.73,"h":1.78,"l":1.7207,"n":751,"o":1.78,"t":"2024-11-22T05:00:00Z","v":43269,"vw":1.750211},{"c":1.75,"h":1.85,"l":1.74,"n":1126,"o":1.76,"t":"2024-11-25T05:00:00Z","v":162587,"vw":1.792029},{"c":1.75,"h":1.7881,"l":1.64,"n":889,"o":1.74,"t":"2024-11-26T05:00:00Z","v":153441,"vw":1.717939},{"c":1.77,"h":1.81,"l":1.72,"n":631,"o":1.72,"t":"2024-11-27T05:00:00Z","v":68109,"vw":1.769053},{"c":1.78,"h":1.82,"l":1.7401,"n":328,"o":1.75,"t":"2024-11-29T05:00:00Z","v":64779,"vw":1.789175},{"c":1.77,"h":1.8199,"l":1.72,"n":476,"o":1.8,"t":"2024-12-02T05:00:00Z","v":82340,"vw":1.765751},{"c":1.74,"h":1.82,"l":1.74,"n":401,"o":1.77,"t":"2024-12-03T05:00:00Z","v":73637,"vw":1.782772},{"c":1.7,"h":1.775,"l":1.6701,"n":895,"o":1.74,"t":"2024-12-04T05:00:00Z","v":184575,"vw":1.714782},{"c":1.76,"h":1.77,"l":1.54,"n":1378,"o":1.66,"t":"2024-12-05T05:00:00Z","v":233794,"vw":1.656357},{"c":1.78,"h":1.81,"l":1.74,"n":513,"o":1.76,"t":"2024-12-06T05:00:00Z","v":62772,"vw":1.77171},{"c":1.79,"h":1.89,"l":1.75,"n":646,"o":1.8,"t":"2024-12-09T05:00:00Z","v":93077,"vw":1.800003},{"c":1.77,"h":1.85,"l":1.76,"n":702,"o":1.85,"t":"2024-12-10T05:00:00Z","v":66410,"vw":1.80239},{"c":1.73,"h":1.8,"l":1.7,"n":743,"o":1.8,"t":"2024-12-11T05:00:00Z","v":117697,"vw":1.740975},{"c":1.85,"h":1.87,"l":1.73,"n":867,"o":1.76,"t":"2024-12-12T05:00:00Z","v":113759,"vw":1.811347},{"c":1.83,"h":1.85,"l":1.77,"n":415,"o":1.85,"t":"2024-12-13T05:00:00Z","v":32792,"vw":1.808885},{"c":1.88,"h":1.89,"l":1.81,"n":1329,"o":1.84,"t":"2024-12-16T05:00:00Z","v":145314,"vw":1.846942},{"c":1.87,"h":1.8794,"l":1.82,"n":500,"o":1.84,"t":"2024-12-17T05:00:00Z","v":113364,"vw":1.839844},{"c":1.87,"h":1.88,"l":1.82,"n":807,"o":1.85,"t":"2024-12-18T05:00:00Z","v":106361,"vw":1.852679},{"c":1.89,"h":1.91,"l":1.82,"n":732,"o":1.89,"t":"2024-12-19T05:00:00Z","v":80234,"vw":1.859002},{"c":1.87,"h":1.8792,"l":1.82,"n":743,"o":1.83,"t":"2024-12-20T05:00:00Z","v":72345,"vw":1.846777},{"c":1.77,"h":1.85,"l":1.72,"n":397,"o":1.85,"t":"2024-12-23T05:00:00Z","v":132432,"vw":1.790435},{"c":1.87,"h":1.92,"l":1.74,"n":551,"o":1.8,"t":"2024-12-24T05:00:00Z","v":59839,"vw":1.843763},{"c":1.83,"h":1.85,"l":1.75,"n":810,"o":1.85,"t":"2024-12-26T05:00:00Z","v":34825,"vw":1.813752},{"c":1.8,"h":1.85,"l":1.77,"n":629,"o":1.77,"t":"2024-12-27T05:00:00Z","v":76009,"vw":1.795367},{"c":1.75,"h":1.8,"l":1.72,"n":828,"o":1.77,"t":"2024-12-30T05:00:00Z","v":51412,"vw":1.765013},{"c":1.77,"h":1.79,"l":1.74,"n":666,"o":1.77,"t":"2024-12-31T05:00:00Z","v":61255,"vw":1.768514},{"c":1.75,"h":1.89,"l":1.74,"n":540,"o":1.81,"t":"2025-01-02T05:00:00Z","v":185383,"vw":1.804277},{"c":1.75,"h":1.83,"l":1.72,"n":520,"o":1.79,"t":"2025-01-03T05:00:00Z","v":165788,"vw":1.795385},{"c":1.8,"h":1.85,"l":1.75,"n":1251,"o":1.75,"t":"2025-01-06T05:00:00Z","v":184625,"vw":1.809244},{"c":2.08,"h":2.14,"l":1.77,"n":1959,"o":1.79,"t":"2025-01-07T05:00:00Z","v":484756,"vw":1.943631},{"c":2.18,"h":2.25,"l":1.87,"n":1969,"o":2.05,"t":"2025-01-08T05:00:00Z","v":336761,"vw":2.035465},{"c":2.1,"h":2.1748,"l":2.03,"n":1253,"o":2.13,"t":"2025-01-10T05:00:00Z","v":300519,"vw":2.088083},{"c":2.24,"h":2.29,"l":1.93,"n":1282,"o":2.05,"t":"2025-01-13T05:00:00Z","v":229305,"vw":2.156691},{"c":2.3,"h":2.37,"l":2.195,"n":1025,"o":2.24,"t":"2025-01-14T05:00:00Z","v":219391,"vw":2.305813},{"c":2.33,"h":2.39,"l":2.25,"n":647,"o":2.32,"t":"2025-01-15T05:00:00Z","v":101238,"vw":2.322152},{"c":2.23,"h":2.37,"l":2.2,"n":701,"o":2.34,"t":"2025-01-16T05:00:00Z","v":103303,"vw":2.281346},{"c":2.27,"h":2.34,"l":2.13,"n":1297,"o":2.24,"t":"2025-01-17T05:00:00Z","v":177960,"vw":2.229804},{"c":2.34,"h":2.38,"l":2.2,"n":925,"o":2.28,"t":"2025-01-21T05:00:00Z","v":79103,"vw":2.311352},{"c":2.33,"h":2.44,"l":2.32,"n":703,"o":2.39,"t":"2025-01-22T05:00:00Z","v":63934,"vw":2.377192},{"c":2.35,"h":2.36,"l":2.29,"n":643,"o":2.34,"t":"2025-01-23T05:00:00Z","v":64031,"vw":2.321633},{"c":2.56,"h":2.6,"l":2.2729,"n":842,"o":2.35,"t":"2025-01-24T05:00:00Z","v":137862,"vw":2.487486},{"c":2.69,"h":2.75,"l":2.46,"n":1339,"o":2.5,"t":"2025-01-27T05:00:00Z","v":189250,"vw":2.649144},{"c":2.88,"h":2.94,"l":2.6,"n":1821,"o":2.7,"t":"2025-01-28T05:00:00Z","v":189598,"vw":2.788672},{"c":2.94,"h":2.99,"l":2.54,"n":1970,"o":2.82,"t":"2025-01-29T05:00:00Z","v":184889,"vw":2.775031},{"c":2.96,"h":2.97,"l":2.78,"n":1380,"o":2.91,"t":"2025-01-30T05:00:00Z","v":168810,"vw":2.897933},{"c":2.83,"h":2.98,"l":2.8,"n":2168,"o":2.98,"t":"2025-01-31T05:00:00Z","v":214327,"vw":2.884856},{"c":2.69,"h":2.81,"l":2.65,"n":1253,"o":2.75,"t":"2025-02-03T05:00:00Z","v":105011,"vw":2.720221},{"c":2.68,"h":2.81,"l":2.49,"n":1728,"o":2.62,"t":"2025-02-04T05:00:00Z","v":232496,"vw":2.68084},{"c":2.79,"h":2.96,"l":2.64,"n":2121,"o":2.68,"t":"2025-02-05T05:00:00Z","v":326638,"vw":2.793708},{"c":3,"h":3.125,"l":2.7,"n":4466,"o":2.82,"t":"2025-02-06T05:00:00Z","v":553082,"vw":2.971491},{"c":3.01,"h":3.14,"l":2.9004,"n":3883,"o":3.14,"t":"2025-02-07T05:00:00Z","v":364801,"vw":3.007565},{"c":3.02,"h":3.11,"l":2.9,"n":3346,"o":3.02,"t":"2025-02-10T05:00:00Z","v":420934,"vw":3.017293},{"c":3.05,"h":3.14,"l":2.995,"n":2152,"o":3.09,"t":"2025-02-11T05:00:00Z","v":219079,"vw":3.067019},{"c":3,"h":3.02,"l":2.92,"n":1965,"o":3.02,"t":"2025-02-12T05:00:00Z","v":211430,"vw":2.972052},{"c":3.28,"h":3.315,"l":2.96,"n":2471,"o":3,"t":"2025-02-13T05:00:00Z","v":242569,"vw":3.164905},{"c":2.98,"h":3.26,"l":2.9561,"n":2271,"o":3.26,"t":"2025-02-14T05:00:00Z","v":205665,"vw":3.050093},{"c":2.92,"h":3.1,"l":2.88,"n":1889,"o":2.98,"t":"2025-02-18T05:00:00Z","v":189356,"vw":2.961282},{"c":3.04,"h":3.04,"l":2.76,"n":2520,"o":2.84,"t":"2025-02-19T05:00:00Z","v":292959,"vw":2.917413},{"c":2.72,"h":3.005,"l":2.66,"n":1910,"o":3,"t":"2025-02-20T05:00:00Z","v":167295,"vw":2.825078},{"c":2.62,"h":2.77,"l":2.59,"n":1580,"o":2.7,"t":"2025-02-21T05:00:00Z","v":140576,"vw":2.696005},{"c":2.29,"h":2.63,"l":2.29,"n":3383,"o":2.62,"t":"2025-02-24T05:00:00Z","v":324664,"vw":2.394697},{"c":2.39,"h":2.415,"l":2.24,"n":1998,"o":2.34,"t":"2025-02-25T05:00:00Z","v":150441,"vw":2.346296},{"c":2.35,"h":2.43,"l":2.23,"n":2202,"o":2.39,"t":"2025-02-26T05:00:00Z","v":233409,"vw":2.321919},{"c":2.27,"h":2.38,"l":2.23,"n":876,"o":2.31,"t":"2025-02-27T05:00:00Z","v":75422,"vw":2.297816},{"c":2.42,"h":2.5,"l":2.18,"n":975,"o":2.22,"t":"2025-02-28T05:00:00Z","v":317554,"vw":2.326509},{"c":2.35,"h":2.51,"l":2.35,"n":1016,"o":2.42,"t":"2025-03-03T05:00:00Z","v":103131,"vw":2.430189},{"c":2.29,"h":2.35,"l":2.2,"n":1413,"o":2.31,"t":"2025-03-04T05:00:00Z","v":140955,"vw":2.277564},{"c":2.19,"h":2.29,"l":2.18,"n":948,"o":2.25,"t":"2025-03-05T05:00:00Z","v":60218,"vw":2.24315},{"c":2.26,"h":2.29,"l":2.18,"n":1014,"o":2.2218,"t":"2025-03-06T05:00:00Z","v":80179,"vw":2.227309},{"c":2.15,"h":2.31,"l":2.15,"n":1242,"o":2.24,"t":"2025-03-07T05:00:00Z","v":68266,"vw":2.182717},{"c":1.82,"h":2.16,"l":1.82,"n":2440,"o":2.08,"t":"2025-03-10T04:00:00Z","v":213421,"vw":1.92571},{"c":1.7,"h":1.885,"l":1.675,"n":1521,"o":1.87,"t":"2025-03-11T04:00:00Z","v":153388,"vw":1.74594},{"c":1.66,"h":1.75,"l":1.55,"n":2067,"o":1.71,"t":"2025-03-12T04:00:00Z","v":269065,"vw":1.640759},{"c":1.53,"h":1.7261,"l":1.51,"n":1223,"o":1.68,"t":"2025-03-13T04:00:00Z","v":132277,"vw":1.548463},{"c":1.55,"h":1.6486,"l":1.54,"n":987,"o":1.55,"t":"2025-03-14T04:00:00Z","v":85445,"vw":1.604896},{"c":1.73,"h":1.78,"l":1.57,"n":1170,"o":1.58,"t":"2025-03-17T04:00:00Z","v":192460,"vw":1.712569},{"c":1.65,"h":1.75,"l":1.65,"n":1138,"o":1.68,"t":"2025-03-18T04:00:00Z","v":151844,"vw":1.687522},{"c":1.73,"h":1.8,"l":1.59,"n":966,"o":1.63,"t":"2025-03-19T04:00:00Z","v":93016,"vw":1.739135},{"c":1.62,"h":1.74,"l":1.62,"n":856,"o":1.73,"t":"2025-03-20T04:00:00Z","v":88454,"vw":1.674959},{"c":1.47,"h":1.6708,"l":1.45,"n":1393,"o":1.61,"t":"2025-03-21T04:00:00Z","v":217092,"vw":1.511211},{"c":1.52,"h":1.59,"l":1.52,"n":841,"o":1.52,"t":"2025-03-24T04:00:00Z","v":99601,"vw":1.546363},{"c":1.42,"h":1.59,"l":1.42,"n":1337,"o":1.525,"t":"2025-03-25T04:00:00Z","v":136268,"vw":1.472661},{"c":1.52,"h":1.615,"l":1.32,"n":1176,"o":1.44,"t":"2025-03-26T04:00:00Z","v":153481,"vw":1.48004},{"c":1.66,"h":1.74,"l":1.5,"n":1343,"o":1.5,"t":"2025-03-27T04:00:00Z","v":149221,"vw":1.640507},{"c":1.48,"h":1.63,"l":1.47,"n":876,"o":1.62,"t":"2025-03-28T04:00:00Z","v":76456,"vw":1.515182},{"c":1.39,"h":1.44,"l":1.3501,"n":1054,"o":1.4,"t":"2025-03-31T04:00:00Z","v":123255,"vw":1.395456},{"c":1.32,"h":1.4296,"l":1.31,"n":1023,"o":1.39,"t":"2025-04-01T04:00:00Z","v":114089,"vw":1.353377},{"c":1.35,"h":1.37,"l":1.26,"n":948,"o":1.3,"t":"2025-04-02T04:00:00Z","v":273288,"vw":1.325495},{"c":1.44,"h":1.46,"l":1.3,"n":1122,"o":1.3,"t":"2025-04-03T04:00:00Z","v":209662,"vw":1.401936},{"c":1.5,"h":1.52,"l":1.385,"n":1874,"o":1.4,"t":"2025-04-04T04:00:00Z","v":246722,"vw":1.426881},{"c":1.47,"h":1.49,"l":1.375,"n":947,"o":1.4,"t":"2025-04-07T04:00:00Z","v":153680,"vw":1.433058},{"c":1.52,"h":1.56,"l":1.4229,"n":2090,"o":1.48,"t":"2025-04-08T04:00:00Z","v":235760,"vw":1.504687},{"c":1.57,"h":1.67,"l":1.47,"n":1037,"o":1.47,"t":"2025-04-09T04:00:00Z","v":253581,"vw":1.529866},{"c":1.54,"h":1.565,"l":1.47,"n":881,"o":1.53,"t":"2025-04-10T04:00:00Z","v":129974,"vw":1.507977},{"c":1.54,"h":1.55,"l":1.5,"n":1286,"o":1.55,"t":"2025-04-11T04:00:00Z","v":128999,"vw":1.523748},{"c":1.53,"h":1.6437,"l":1.49,"n":831,"o":1.54,"t":"2025-04-14T04:00:00Z","v":107926,"vw":1.519088},{"c":1.48,"h":1.565,"l":1.48,"n":684,"o":1.54,"t":"2025-04-15T04:00:00Z","v":61383,"vw":1.51775},{"c":1.47,"h":1.555,"l":1.46,"n":999,"o":1.5,"t":"2025-04-16T04:00:00Z","v":111233,"vw":1.50386},{"c":1.5,"h":1.52,"l":1.45,"n":948,"o":1.51,"t":"2025-04-17T04:00:00Z","v":95071,"vw":1.486314},{"c":1.48,"h":1.525,"l":1.46,"n":1065,"o":1.49,"t":"2025-04-21T04:00:00Z","v":105418,"vw":1.487525},{"c":1.52,"h":1.54,"l":1.45,"n":1678,"o":1.5,"t":"2025-04-22T04:00:00Z","v":137063,"vw":1.506846},{"c":1.46,"h":1.6,"l":1.43,"n":1290,"o":1.56,"t":"2025-04-23T04:00:00Z","v":105170,"vw":1.509107},{"c":1.57,"h":1.595,"l":1.48,"n":468,"o":1.48,"t":"2025-04-24T04:00:00Z","v":59557,"vw":1.559879},{"c":1.49,"h":1.6204,"l":1.46,"n":1068,"o":1.57,"t":"2025-04-25T04:00:00Z","v":91023,"vw":1.508202},{"c":1.44,"h":1.5575,"l":1.44,"n":1007,"o":1.46,"t":"2025-04-28T04:00:00Z","v":87886,"vw":1.460908},{"c":1.45,"h":1.51,"l":1.45,"n":347,"o":1.47,"t":"2025-04-29T04:00:00Z","v":26536,"vw":1.470441},{"c":1.41,"h":1.47,"l":1.4,"n":761,"o":1.44,"t":"2025-04-30T04:00:00Z","v":85670,"vw":1.426881},{"c":1.36,"h":1.45,"l":1.36,"n":726,"o":1.45,"t":"2025-05-01T04:00:00Z","v":71434,"vw":1.393188},{"c":1.36,"h":1.395,"l":1.31,"n":1620,"o":1.395,"t":"2025-05-02T04:00:00Z","v":161205,"vw":1.340113},{"c":1.33,"h":1.45,"l":1.33,"n":1377,"o":1.34,"t":"2025-05-05T04:00:00Z","v":242201,"vw":1.406468},{"c":1.21,"h":1.3525,"l":1.21,"n":1078,"o":1.3525,"t":"2025-05-06T04:00:00Z","v":132273,"vw":1.279259},{"c":1.36,"h":1.39,"l":1.25,"n":1182,"o":1.32,"t":"2025-05-07T04:00:00Z","v":139048,"vw":1.339615},{"c":1.74,"h":1.8,"l":1.3659,"n":2449,"o":1.38,"t":"2025-05-08T04:00:00Z","v":511452,"vw":1.642955},{"c":1.85,"h":1.94,"l":1.7387,"n":1630,"o":1.75,"t":"2025-05-09T04:00:00Z","v":154085,"vw":1.867016},{"c":1.8,"h":1.93,"l":1.78,"n":1293,"o":1.91,"t":"2025-05-12T04:00:00Z","v":151876,"vw":1.858679},{"c":2,"h":2.0732,"l":1.84,"n":1399,"o":1.85,"t":"2025-05-13T04:00:00Z","v":204029,"vw":2.002758},{"c":1.89,"h":2.0187,"l":1.86,"n":1351,"o":2,"t":"2025-05-14T04:00:00Z","v":95223,"vw":1.918649},{"c":1.85,"h":1.965,"l":1.8,"n":1051,"o":1.85,"t":"2025-05-15T04:00:00Z","v":112407,"vw":1.893804},{"c":1.93,"h":2.02,"l":1.82,"n":1270,"o":1.87,"t":"2025-05-16T04:00:00Z","v":131208,"vw":1.966958},{"c":1.95,"h":2.0486,"l":1.93,"n":1103,"o":1.93,"t":"2025-05-19T04:00:00Z","v":101820,"vw":2.005503},{"c":1.99,"h":2.1,"l":1.95,"n":1060,"o":1.95,"t":"2025-05-20T04:00:00Z","v":153138,"vw":2.06136},{"c":1.84,"h":2.065,"l":1.84,"n":802,"o":2,"t":"2025-05-21T04:00:00Z","v":112636,"vw":1.927492},{"c":1.99,"h":2.09,"l":1.88,"n":869,"o":1.88,"t":"2025-05-22T04:00:00Z","v":90847,"vw":2.007275},{"c":1.93,"h":2.025,"l":1.91,"n":500,"o":1.97,"t":"2025-05-23T04:00:00Z","v":41424,"vw":1.983191},{"c":2.05,"h":2.14,"l":1.95,"n":785,"o":1.95,"t":"2025-05-27T04:00:00Z","v":96708,"vw":2.063885},{"c":2.09,"h":2.13,"l":2.03,"n":728,"o":2.08,"t":"2025-05-28T04:00:00Z","v":79187,"vw":2.07783},{"c":2.07,"h":2.1,"l":1.98,"n":732,"o":2.07,"t":"2025-05-29T04:00:00Z","v":108488,"vw":2.058125},{"c":2.15,"h":2.15,"l":2.02,"n":653,"o":2.02,"t":"2025-05-30T04:00:00Z","v":76981,"vw":2.116227},{"c":2.3,"h":2.35,"l":2.15,"n":1278,"o":2.15,"t":"2025-06-02T04:00:00Z","v":133995,"vw":2.268667},{"c":2.32,"h":2.38,"l":2.19,"n":1189,"o":2.31,"t":"2025-06-03T04:00:00Z","v":124543,"vw":2.300349},{"c":2.32,"h":2.44,"l":2.26,"n":720,"o":2.32,"t":"2025-06-04T04:00:00Z","v":102132,"vw":2.352707},{"c":2.4,"h":2.48,"l":2.2774,"n":682,"o":2.32,"t":"2025-06-05T04:00:00Z","v":119110,"vw":2.378749},{"c":2.37,"h":2.4686,"l":2.37,"n":780,"o":2.42,"t":"2025-06-06T04:00:00Z","v":76164,"vw":2.396212},{"c":2.38,"h":2.485,"l":2.38,"n":1189,"o":2.42,"t":"2025-06-09T04:00:00Z","v":106673,"vw":2.437617},{"c":2.45,"h":2.5,"l":2.399,"n":600,"o":2.44,"t":"2025-06-10T04:00:00Z","v":94543,"vw":2.440103},{"c":2.57,"h":2.57,"l":2.42,"n":769,"o":2.45,"t":"2025-06-11T04:00:00Z","v":100286,"vw":2.490191},{"c":2.59,"h":2.65,"l":2.49,"n":1262,"o":2.54,"t":"2025-06-12T04:00:00Z","v":99899,"vw":2.577352},{"c":2.51,"h":2.6,"l":2.51,"n":808,"o":2.52,"t":"2025-06-13T04:00:00Z","v":79477,"vw":2.555992},{"c":2.54,"h":2.65,"l":2.46,"n":882,"o":2.53,"t":"2025-06-16T04:00:00Z","v":93497,"vw":2.589127},{"c":2.37,"h":2.55,"l":2.37,"n":692,"o":2.51,"t":"2025-06-17T04:00:00Z","v":107317,"vw":2.475776},{"c":2.56,"h":2.61,"l":2.4,"n":604,"o":2.4,"t":"2025-06-18T04:00:00Z","v":78695,"vw":2.513003},{"c":2.56,"h":2.63,"l":2.56,"n":571,"o":2.58,"t":"2025-06-20T04:00:00Z","v":86780,"vw":2.581905},{"c":2.69,"h":2.75,"l":2.515,"n":798,"o":2.56,"t":"2025-06-23T04:00:00Z","v":113682,"vw":2.685887},{"c":2.55,"h":2.71,"l":2.535,"n":450,"o":2.71,"t":"2025-06-24T04:00:00Z","v":50562,"vw":2.59533},{"c":2.61,"h":2.6516,"l":2.5575,"n":532,"o":2.6,"t":"2025-06-25T04:00:00Z","v":75532,"vw":2.614088},{"c":2.93,"h":2.9893,"l":2.55,"n":1597,"o":2.55,"t":"2025-06-26T04:00:00Z","v":198519,"vw":2.800682},{"c":2.97,"h":2.97,"l":2.85,"n":750,"o":2.94,"t":"2025-06-27T04:00:00Z","v":97824,"vw":2.917805},{"c":2.97,"h":3.02,"l":2.88,"n":784,"o":2.97,"t":"2025-06-30T04:00:00Z","v":110799,"vw":2.950763},{"c":3.14,"h":3.17,"l":2.83,"n":1100,"o":2.96,"t":"2025-07-01T04:00:00Z","v":177245,"vw":3.022922},{"c":3.17,"h":3.21,"l":3.06,"n":1274,"o":3.14,"t":"2025-07-02T04:00:00Z","v":81600,"vw":3.140206},{"c":3.07,"h":3.34,"l":3.05,"n":585,"o":3.17,"t":"2025-07-03T04:00:00Z","v":133249,"vw":3.208191},{"c":3.25,"h":3.34,"l":2.975,"n":2068,"o":3.02,"t":"2025-07-07T04:00:00Z","v":205622,"vw":3.214577},{"c":3.02,"h":3.255,"l":3.01,"n":854,"o":3.25,"t":"2025-07-08T04:00:00Z","v":116162,"vw":3.068132},{"c":2.98,"h":3.1224,"l":2.95,"n":431,"o":3.03,"t":"2025-07-09T04:00:00Z","v":75908,"vw":3.01122},{"c":2.95,"h":2.97,"l":2.85,"n":627,"o":2.93,"t":"2025-07-10T04:00:00Z","v":79518,"vw":2.927379},{"c":2.91,"h":2.955,"l":2.8519,"n":334,"o":2.9,"t":"2025-07-11T04:00:00Z","v":43736,"vw":2.924331},{"c":2.86,"h":2.94,"l":2.86,"n":512,"o":2.86,"t":"2025-07-14T04:00:00Z","v":89260,"vw":2.880694},{"c":2.6,"h":2.875,"l":2.57,"n":1239,"o":2.86,"t":"2025-07-15T04:00:00Z","v":236322,"vw":2.665862},{"c":2.66,"h":2.7365,"l":2.52,"n":315,"o":2.55,"t":"2025-07-16T04:00:00Z","v":44351,"vw":2.632122},{"c":2.74,"h":2.84,"l":2.62,"n":369,"o":2.62,"t":"2025-07-17T04:00:00Z","v":62750,"vw":2.741004},{"c":2.6,"h":2.7061,"l":2.57,"n":411,"o":2.66,"t":"2025-07-18T04:00:00Z","v":49526,"vw":2.623912},{"c":2.78,"h":2.82,"l":2.5,"n":586,"o":2.55,"t":"2025-07-21T04:00:00Z","v":108750,"vw":2.689474},{"c":2.76,"h":2.93,"l":2.69,"n":577,"o":2.74,"t":"2025-07-22T04:00:00Z","v":61306,"vw":2.820779},{"c":2.77,"h":2.86,"l":2.72,"n":425,"o":2.72,"t":"2025-07-23T04:00:00Z","v":59634,"vw":2.794482},{"c":2.85,"h":2.85,"l":2.53,"n":727,"o":2.75,"t":"2025-07-24T04:00:00Z","v":103463,"vw":2.773644},{"c":2.78,"h":2.91,"l":2.78,"n":380,"o":2.84,"t":"2025-07-25T04:00:00Z","v":23469,"vw":2.828234},{"c":2.82,"h":2.88,"l":2.7388,"n":208,"o":2.75,"t":"2025-07-28T04:00:00Z","v":27472,"vw":2.844853},{"c":2.83,"h":2.9,"l":2.81,"n":200,"o":2.82,"t":"2025-07-29T04:00:00Z","v":35185,"vw":2.852008},{"c":2.65,"h":2.83,"l":2.55,"n":844,"o":2.83,"t":"2025-07-30T04:00:00Z","v":106898,"vw":2.694701},{"c":2.66,"h":2.7014,"l":2.62,"n":160,"o":2.6849,"t":"2025-07-31T04:00:00Z","v":13935,"vw":2.669673},{"c":2.62,"h":2.71,"l":2.515,"n":384,"o":2.63,"t":"2025-08-01T04:00:00Z","v":45811,"vw":2.642988},{"c":2.69,"h":2.82,"l":2.65,"n":287,"o":2.65,"t":"2025-08-04T04:00:00Z","v":43602,"vw":2.709568},{"c":2.81,"h":2.88,"l":2.66,"n":436,"o":2.66,"t":"2025-08-05T04:00:00Z","v":54201,"vw":2.815234},{"c":2.71,"h":2.82,"l":2.69,"n":359,"o":2.79,"t":"2025-08-06T04:00:00Z","v":50389,"vw":2.771322},{"c":2.49,"h":2.5698,"l":2.37,"n":401,"o":2.4,"t":"2025-08-07T04:00:00Z","v":50858,"vw":2.483046},{"c":2.42,"h":2.495,"l":2.39,"n":272,"o":2.4906,"t":"2025-08-08T04:00:00Z","v":27887,"vw":2.453923},{"c":2.02,"h":2.42,"l":2.02,"n":746,"o":2.37,"t":"2025-08-11T04:00:00Z","v":111281,"vw":2.250419},{"c":2.34,"h":2.4,"l":2.01,"n":570,"o":2.01,"t":"2025-08-12T04:00:00Z","v":73584,"vw":2.23837},{"c":2.23,"h":2.3616,"l":2.19,"n":370,"o":2.3,"t":"2025-08-13T04:00:00Z","v":47886,"vw":2.28185},{"c":2.36,"h":2.36,"l":2.15,"n":328,"o":2.25,"t":"2025-08-14T04:00:00Z","v":69871,"vw":2.248737},{"c":2.19,"h":2.4156,"l":2.19,"n":457,"o":2.31,"t":"2025-08-15T04:00:00Z","v":68890,"vw":2.314391},{"c":2.3,"h":2.4064,"l":2.17,"n":287,"o":2.22,"t":"2025-08-18T04:00:00Z","v":34121,"vw":2.326747},{"c":2.55,"h":2.789,"l":2.34,"n":1086,"o":2.34,"t":"2025-08-19T04:00:00Z","v":218747,"vw":2.593855},{"c":2.69,"h":2.76,"l":2.5585,"n":1168,"o":2.61,"t":"2025-08-20T04:00:00Z","v":216406,"vw":2.690404},{"c":2.53,"h":2.91,"l":2.5249,"n":1271,"o":2.72,"t":"2025-08-21T04:00:00Z","v":192535,"vw":2.75321},{"c":2.61,"h":2.67,"l":2.4512,"n":821,"o":2.53,"t":"2025-08-22T04:00:00Z","v":64296,"vw":2.594806},{"c":2.6,"h":2.9099,"l":2.6,"n":1234,"o":2.65,"t":"2025-08-25T04:00:00Z","v":200102,"vw":2.700789},{"c":2.83,"h":2.85,"l":2.61,"n":1617,"o":2.61,"t":"2025-08-26T04:00:00Z","v":205624,"vw":2.752478},{"c":2.7,"h":2.9169,"l":2.7,"n":1366,"o":2.86,"t":"2025-08-27T04:00:00Z","v":223153,"vw":2.808984},{"c":2.72,"h":2.9364,"l":2.69,"n":1644,"o":2.76,"t":"2025-08-28T04:00:00Z","v":280680,"vw":2.779584},{"c":2.75,"h":2.825,"l":2.69,"n":1498,"o":2.79,"t":"2025-08-29T04:00:00Z","v":985682,"vw":2.774671},{"c":2.82,"h":2.85,"l":2.69,"n":2454,"o":2.73,"t":"2025-09-02T04:00:00Z","v":245953,"vw":2.766095},{"c":3.05,"h":3.2299,"l":2.81,"n":2122,"o":2.81,"t":"2025-09-03T04:00:00Z","v":319380,"vw":3.071611},{"c":3.01,"h":3.1398,"l":2.875,"n":1839,"o":3.13,"t":"2025-09-04T04:00:00Z","v":205560,"vw":3.002639},{"c":2.97,"h":3.01,"l":2.94,"n":1477,"o":2.96,"t":"2025-09-05T04:00:00Z","v":180015,"vw":2.973469},{"c":2.98,"h":3.07,"l":2.915,"n":1647,"o":3,"t":"2025-09-08T04:00:00Z","v":176012,"vw":3.002318},{"c":2.81,"h":2.93,"l":2.68,"n":1653,"o":2.9,"t":"2025-09-09T04:00:00Z","v":183470,"vw":2.806779},{"c":2.97,"h":3.01,"l":2.8,"n":1383,"o":2.8,"t":"2025-09-10T04:00:00Z","v":151229,"vw":2.913898},{"c":2.94,"h":3.015,"l":2.89,"n":1100,"o":2.95,"t":"2025-09-11T04:00:00Z","v":176614,"vw":2.949726},{"c":2.94,"h":3.0082,"l":2.9,"n":821,"o":2.91,"t":"2025-09-12T04:00:00Z","v":142520,"vw":2.94702},{"c":2.95,"h":2.98,"l":2.85,"n":788,"o":2.95,"t":"2025-09-15T04:00:00Z","v":165467,"vw":2.940341},{"c":2.96,"h":2.99,"l":2.92,"n":1110,"o":2.95,"t":"2025-09-16T04:00:00Z","v":115376,"vw":2.957048},{"c":2.91,"h":2.99,"l":2.84,"n":996,"o":2.95,"t":"2025-09-17T04:00:00Z","v":206994,"vw":2.939044},{"c":2.96,"h":2.995,"l":2.9,"n":1086,"o":2.9,"t":"2025-09-18T04:00:00Z","v":149752,"vw":2.944725},{"c":2.87,"h":2.98,"l":2.86,"n":965,"o":2.95,"t":"2025-09-19T04:00:00Z","v":170423,"vw":2.923182},{"c":2.94,"h":3.015,"l":2.85,"n":1433,"o":2.85,"t":"2025-09-22T04:00:00Z","v":236798,"vw":2.954431},{"c":2.81,"h":2.95,"l":2.76,"n":670,"o":2.95,"t":"2025-09-23T04:00:00Z","v":105930,"vw":2.851154},{"c":2.88,"h":2.9464,"l":2.76,"n":737,"o":2.76,"t":"2025-09-24T04:00:00Z","v":86281,"vw":2.859251},{"c":2.85,"h":2.97,"l":2.8,"n":892,"o":2.8,"t":"2025-09-25T04:00:00Z","v":142828,"vw":2.875408},{"c":2.74,"h":2.9,"l":2.71,"n":748,"o":2.87,"t":"2025-09-26T04:00:00Z","v":92605,"vw":2.776972},{"c":2.86,"h":2.88,"l":2.74,"n":719,"o":2.74,"t":"2025-09-29T04:00:00Z","v":114995,"vw":2.792457},{"c":2.78,"h":2.88,"l":2.72,"n":589,"o":2.81,"t":"2025-09-30T04:00:00Z","v":85266,"vw":2.767417},{"c":2.64,"h":2.81,"l":2.64,"n":837,"o":2.75,"t":"2025-10-01T04:00:00Z","v":208737,"vw":2.706927},{"c":2.67,"h":2.755,"l":2.65,"n":874,"o":2.67,"t":"2025-10-02T04:00:00Z","v":86981,"vw":2.694321},{"c":2.67,"h":2.76,"l":2.61,"n":729,"o":2.68,"t":"2025-10-03T04:00:00Z","v":103036,"vw":2.684793},{"c":2.51,"h":2.6936,"l":2.46,"n":921,"o":2.64,"t":"2025-10-06T04:00:00Z","v":202221,"vw":2.553116},{"c":2.43,"h":2.59,"l":2.41,"n":951,"o":2.59,"t":"2025-10-07T04:00:00Z","v":428970,"vw":2.497873},{"c":2.44,"h":2.5701,"l":2.3564,"n":3518,"o":2.44,"t":"2025-10-08T04:00:00Z","v":3375599,"vw":2.407665},{"c":2.3,"h":2.432,"l":2.27,"n":3573,"o":2.38,"t":"2025-10-09T04:00:00Z","v":421327,"vw":2.351681},{"c":2.15,"h":2.3326,"l":2.11,"n":5143,"o":2.3,"t":"2025-10-10T04:00:00Z","v":1701098,"vw":2.208187},{"c":2.13,"h":2.18,"l":1.99,"n":2238,"o":2.15,"t":"2025-10-13T04:00:00Z","v":260118,"vw":2.064622},{"c":2.06,"h":2.19,"l":2.05,"n":2787,"o":2.14,"t":"2025-10-14T04:00:00Z","v":236245,"vw":2.110899},{"c":2.06,"h":2.1525,"l":2,"n":1883,"o":2.11,"t":"2025-10-15T04:00:00Z","v":172226,"vw":2.052276},{"c":2.06,"h":2.065,"l":1.95,"n":3752,"o":2.03,"t":"2025-10-16T04:00:00Z","v":522976,"vw":2.017152},{"c":2.02,"h":2.1094,"l":2.02,"n":1334,"o":2.03,"t":"2025-10-17T04:00:00Z","v":125125,"vw":2.054831},{"c":2.05,"h":2.07,"l":2.02,"n":1257,"o":2.06,"t":"2025-10-20T04:00:00Z","v":82819,"vw":2.039872},{"c":2.03,"h":2.07,"l":2.015,"n":674,"o":2.06,"t":"2025-10-21T04:00:00Z","v":79822,"vw":2.030693},{"c":2.02,"h":2.05,"l":2.02,"n":917,"o":2.02,"t":"2025-10-22T04:00:00Z","v":139206,"vw":2.023121},{"c":2.05,"h":2.1,"l":2.015,"n":1752,"o":2.03,"t":"2025-10-23T04:00:00Z","v":324874,"vw":2.041427},{"c":2.09,"h":2.1,"l":2.051,"n":890,"o":2.07,"t":"2025-10-24T04:00:00Z","v":69386,"vw":2.077809},{"c":2.04,"h":2.2089,"l":2.04,"n":784,"o":2.1,"t":"2025-10-27T04:00:00Z","v":87021,"vw":2.0777},{"c":2.05,"h":2.115,"l":2.02,"n":1491,"o":2.04,"t":"2025-10-28T04:00:00Z","v":143659,"vw":2.043304},{"c":2.03,"h":2.1187,"l":2.0137,"n":1112,"o":2.07,"t":"2025-10-29T04:00:00Z","v":92082,"vw":2.028947},{"c":1.98,"h":2.0445,"l":1.925,"n":764,"o":2,"t":"2025-10-30T04:00:00Z","v":137684,"vw":1.993325},{"c":1.94,"h":2.02,"l":1.92,"n":662,"o":1.98,"t":"2025-10-31T04:00:00Z","v":90837,"vw":1.964096},{"c":1.92,"h":1.95,"l":1.895,"n":1118,"o":1.93,"t":"2025-11-03T05:00:00Z","v":106844,"vw":1.911742},{"c":1.89,"h":1.93,"l":1.87,"n":962,"o":1.87,"t":"2025-11-04T05:00:00Z","v":88523,"vw":1.902156},{"c":1.88,"h":1.911,"l":1.86,"n":923,"o":1.87,"t":"2025-11-05T05:00:00Z","v":29686,"vw":1.891539},{"c":1.8,"h":1.9,"l":1.8,"n":1201,"o":1.86,"t":"2025-11-06T05:00:00Z","v":89824,"vw":1.855976},{"c":1.75,"h":1.85,"l":1.67,"n":3780,"o":1.83,"t":"2025-11-07T05:00:00Z","v":596308,"vw":1.729913},{"c":1.69,"h":1.785,"l":1.6605,"n":993,"o":1.78,"t":"2025-11-10T05:00:00Z","v":148255,"vw":1.720571},{"c":1.74,"h":1.94,"l":1.72,"n":2065,"o":1.9,"t":"2025-11-11T05:00:00Z","v":265323,"vw":1.844224},{"c":1.75,"h":1.79,"l":1.67,"n":2087,"o":1.77,"t":"2025-11-12T05:00:00Z","v":233206,"vw":1.71835},{"c":1.86,"h":1.89,"l":1.7,"n":1475,"o":1.72,"t":"2025-11-13T05:00:00Z","v":228331,"vw":1.829614},{"c":1.82,"h":1.895,"l":1.8,"n":1769,"o":1.84,"t":"2025-11-14T05:00:00Z","v":382172,"vw":1.852064},{"c":1.76,"h":1.86,"l":1.74,"n":2644,"o":1.83,"t":"2025-11-17T05:00:00Z","v":223709,"vw":1.809869},{"c":1.8,"h":1.85,"l":1.72,"n":966,"o":1.72,"t":"2025-11-18T05:00:00Z","v":138284,"vw":1.813401},{"c":1.8,"h":1.82,"l":1.72,"n":1197,"o":1.76,"t":"2025-11-19T05:00:00Z","v":1115141,"vw":1.762705},{"c":1.82,"h":1.84,"l":1.77,"n":1382,"o":1.77,"t":"2025-11-20T05:00:00Z","v":223432,"vw":1.808306},{"c":1.8,"h":1.865,"l":1.79,"n":1957,"o":1.81,"t":"2025-11-21T05:00:00Z","v":171719,"vw":1.828324},{"c":1.88,"h":1.88,"l":1.78,"n":1858,"o":1.8,"t":"2025-11-24T05:00:00Z","v":226551,"vw":1.838195},{"c":1.86,"h":1.89,"l":1.84,"n":1824,"o":1.84,"t":"2025-11-25T05:00:00Z","v":187642,"vw":1.856734},{"c":1.86,"h":1.895,"l":1.86,"n":1205,"o":1.87,"t":"2025-11-26T05:00:00Z","v":112937,"vw":1.880143},{"c":1.88,"h":1.915,"l":1.86,"n":386,"o":1.9,"t":"2025-11-28T05:00:00Z","v":48308,"vw":1.894375},{"c":1.84,"h":1.89,"l":1.81,"n":1521,"o":1.81,"t":"2025-12-01T05:00:00Z","v":233652,"vw":1.845321},{"c":1.78,"h":1.84,"l":1.78,"n":891,"o":1.84,"t":"2025-12-02T05:00:00Z","v":201674,"vw":1.814601},{"c":1.69,"h":1.79,"l":1.69,"n":1893,"o":1.75,"t":"2025-12-03T05:00:00Z","v":371265,"vw":1.736346},{"c":1.74,"h":1.77,"l":1.72,"n":1504,"o":1.72,"t":"2025-12-04T05:00:00Z","v":251422,"vw":1.739106},{"c":1.77,"h":1.77,"l":1.6899,"n":1195,"o":1.74,"t":"2025-12-05T05:00:00Z","v":112235,"vw":1.735424},{"c":1.67,"h":1.76,"l":1.66,"n":2608,"o":1.74,"t":"2025-12-08T05:00:00Z","v":494542,"vw":1.709057},{"c":1.71,"h":1.73,"l":1.66,"n":1897,"o":1.67,"t":"2025-12-09T05:00:00Z","v":364000,"vw":1.683424},{"c":1.7,"h":1.725,"l":1.65,"n":1833,"o":1.7,"t":"2025-12-10T05:00:00Z","v":237327,"vw":1.702779},{"c":1.58,"h":1.71,"l":1.58,"n":2780,"o":1.7,"t":"2025-12-11T05:00:00Z","v":348522,"vw":1.664205},{"c":1.59,"h":1.64,"l":1.53,"n":1426,"o":1.63,"t":"2025-12-12T05:00:00Z","v":244333,"vw":1.561612},{"c":1.6,"h":1.67,"l":1.57,"n":2058,"o":1.61,"t":"2025-12-15T05:00:00Z","v":272653,"vw":1.62075},{"c":1.61,"h":1.66,"l":1.6,"n":1693,"o":1.63,"t":"2025-12-16T05:00:00Z","v":268828,"vw":1.634316},{"c":1.68,"h":1.78,"l":1.62,"n":1575,"o":1.62,"t":"2025-12-17T05:00:00Z","v":248870,"vw":1.699533},{"c":1.62,"h":1.72,"l":1.61,"n":1422,"o":1.69,"t":"2025-12-18T05:00:00Z","v":177205,"vw":1.669591},{"c":1.52,"h":1.63,"l":1.44,"n":2429,"o":1.63,"t":"2025-12-19T05:00:00Z","v":389883,"vw":1.523166},{"c":1.5,"h":1.57,"l":1.44,"n":2237,"o":1.52,"t":"2025-12-22T05:00:00Z","v":569010,"vw":1.472989},{"c":1.55,"h":1.56,"l":1.48,"n":1887,"o":1.48,"t":"2025-12-23T05:00:00Z","v":320637,"vw":1.529224},{"c":1.61,"h":1.71,"l":1.55,"n":934,"o":1.55,"t":"2025-12-24T05:00:00Z","v":221729,"vw":1.625927},{"c":1.62,"h":1.655,"l":1.6,"n":1357,"o":1.63,"t":"2025-12-26T05:00:00Z","v":192769,"vw":1.618793},{"c":1.56,"h":1.62,"l":1.54,"n":2321,"o":1.6,"t":"2025-12-29T05:00:00Z","v":379244,"vw":1.562901},{"c":1.6,"h":1.68,"l":1.5,"n":3023,"o":1.56,"t":"2025-12-30T05:00:00Z","v":988491,"vw":1.555282},{"c":1.55,"h":1.625,"l":1.54,"n":2331,"o":1.57,"t":"2025-12-31T05:00:00Z","v":293900,"vw":1.578033},{"c":1.63,"h":1.655,"l":1.57,"n":2447,"o":1.57,"t":"2026-01-02T05:00:00Z","v":326624,"vw":1.622323},{"c":1.69,"h":1.75,"l":1.63,"n":3004,"o":1.63,"t":"2026-01-05T05:00:00Z","v":357429,"vw":1.696148},{"c":1.64,"h":1.78,"l":1.635,"n":1129,"o":1.69,"t":"2026-01-06T05:00:00Z","v":171095,"vw":1.689367},{"c":1.65,"h":1.68,"l":1.63,"n":988,"o":1.63,"t":"2026-01-07T05:00:00Z","v":148775,"vw":1.648719},{"c":1.71,"h":1.75,"l":1.63,"n":2041,"o":1.63,"t":"2026-01-08T05:00:00Z","v":183719,"vw":1.702865},{"c":1.68,"h":1.78,"l":1.68,"n":1185,"o":1.7,"t":"2026-01-09T05:00:00Z","v":155698,"vw":1.734157},{"c":1.62,"h":1.7,"l":1.62,"n":923,"o":1.68,"t":"2026-01-12T05:00:00Z","v":116800,"vw":1.653263},{"c":1.65,"h":1.7,"l":1.595,"n":1116,"o":1.64,"t":"2026-01-13T05:00:00Z","v":206709,"vw":1.641989},{"c":1.69,"h":1.71,"l":1.6283,"n":491,"o":1.66,"t":"2026-01-14T05:00:00Z","v":77675,"vw":1.662868},{"c":1.72,"h":1.78,"l":1.69,"n":1641,"o":1.7,"t":"2026-01-15T05:00:00Z","v":185356,"vw":1.745724},{"c":1.69,"h":1.74,"l":1.69,"n":706,"o":1.74,"t":"2026-01-16T05:00:00Z","v":129607,"vw":1.70282},{"c":1.61,"h":1.7,"l":1.61,"n":1291,"o":1.67,"t":"2026-01-20T05:00:00Z","v":496131,"vw":1.65705},{"c":1.64,"h":1.67,"l":1.59,"n":1144,"o":1.64,"t":"2026-01-21T05:00:00Z","v":261374,"vw":1.62463},{"c":1.75,"h":1.76,"l":1.645,"n":705,"o":1.67,"t":"2026-01-22T05:00:00Z","v":115137,"vw":1.697752},{"c":1.73,"h":1.75,"l":1.7,"n":315,"o":1.74,"t":"2026-01-23T05:00:00Z","v":50822,"vw":1.729982},{"c":1.79,"h":1.84,"l":1.74,"n":1264,"o":1.74,"t":"2026-01-26T05:00:00Z","v":203612,"vw":1.798039},{"c":1.81,"h":1.82,"l":1.77,"n":951,"o":1.81,"t":"2026-01-27T05:00:00Z","v":141659,"vw":1.799138},{"c":1.81,"h":1.84,"l":1.78,"n":706,"o":1.78,"t":"2026-01-28T05:00:00Z","v":69756,"vw":1.807903},{"c":1.74,"h":1.82,"l":1.73,"n":1886,"o":1.8,"t":"2026-01-29T05:00:00Z","v":180107,"vw":1.772},{"c":1.74,"h":1.82,"l":1.7,"n":1425,"o":1.73,"t":"2026-01-30T05:00:00Z","v":155980,"vw":1.77665},{"c":1.77,"h":1.81,"l":1.73,"n":1030,"o":1.73,"t":"2026-02-02T05:00:00Z","v":85116,"vw":1.7735},{"c":1.69,"h":1.785,"l":1.69,"n":1244,"o":1.77,"t":"2026-02-03T05:00:00Z","v":193345,"vw":1.726562},{"c":1.66,"h":1.79,"l":1.625,"n":47033,"o":1.69,"t":"2026-02-04T05:00:00Z","v":7286259,"vw":1.707415},{"c":1.92,"h":2.2,"l":1.81,"n":54227,"o":2.17,"t":"2026-02-05T05:00:00Z","v":8545480,"vw":1.979398},{"c":1.99,"h":2.09,"l":1.8,"n":5262,"o":1.88,"t":"2026-02-06T05:00:00Z","v":991227,"vw":1.967914},{"c":2.61,"h":2.6899,"l":2,"n":9888,"o":2,"t":"2026-02-09T05:00:00Z","v":2242951,"vw":2.49055},{"c":2.8,"h":2.96,"l":2.59,"n":5709,"o":2.59,"t":"2026-02-10T05:00:00Z","v":1211663,"vw":2.761213},{"c":2.4,"h":2.825,"l":2.3301,"n":4381,"o":2.81,"t":"2026-02-11T05:00:00Z","v":610963,"vw":2.49533},{"c":2.32,"h":2.4683,"l":2.2601,"n":3326,"o":2.44,"t":"2026-02-12T05:00:00Z","v":489800,"vw":2.335253},{"c":2.4,"h":2.46,"l":2.2736,"n":3143,"o":2.28,"t":"2026-02-13T05:00:00Z","v":270051,"vw":2.381583},{"c":2.83,"h":2.9273,"l":2.45,"n":5803,"o":2.45,"t":"2026-02-17T05:00:00Z","v":1023354,"vw":2.818498},{"c":2.87,"h":3.06,"l":2.81,"n":3743,"o":2.85,"t":"2026-02-18T05:00:00Z","v":708565,"vw":2.918329},{"c":2.72,"h":2.84,"l":2.6,"n":2331,"o":2.84,"t":"2026-02-19T05:00:00Z","v":392715,"vw":2.697723},{"c":2.5,"h":2.75,"l":2.49,"n":2218,"o":2.67,"t":"2026-02-20T05:00:00Z","v":282400,"vw":2.586127},{"c":2.4,"h":2.88,"l":2.38,"n":5088,"o":2.56,"t":"2026-02-23T05:00:00Z","v":864722,"vw":2.608811},{"c":2.4,"h":2.56,"l":2.3624,"n":1908,"o":2.4,"t":"2026-02-24T05:00:00Z","v":202264,"vw":2.446486},{"c":2.44,"h":2.4901,"l":2.39,"n":1258,"o":2.44,"t":"2026-02-25T05:00:00Z","v":132317,"vw":2.428194},{"c":2.47,"h":2.58,"l":2.37,"n":1602,"o":2.5,"t":"2026-02-26T05:00:00Z","v":226459,"vw":2.465956},{"c":2.49,"h":2.55,"l":2.42,"n":1833,"o":2.46,"t":"2026-02-27T05:00:00Z","v":258010,"vw":2.470075},{"c":2.73,"h":2.96,"l":2.42,"n":4474,"o":2.43,"t":"2026-03-02T05:00:00Z","v":925209,"vw":2.807938},{"c":2.59,"h":2.71,"l":2.54,"n":3190,"o":2.68,"t":"2026-03-03T05:00:00Z","v":476970,"vw":2.648331},{"c":2.45,"h":2.62,"l":2.42,"n":1767,"o":2.61,"t":"2026-03-04T05:00:00Z","v":175241,"vw":2.539422},{"c":2.61,"h":2.6497,"l":2.42,"n":1491,"o":2.44,"t":"2026-03-05T05:00:00Z","v":318217,"vw":2.565269},{"c":2.68,"h":2.83,"l":2.63,"n":2511,"o":2.63,"t":"2026-03-06T05:00:00Z","v":389399,"vw":2.723275},{"c":2.53,"h":2.645,"l":2.46,"n":1956,"o":2.58,"t":"2026-03-09T04:00:00Z","v":269193,"vw":2.54684},{"c":2.44,"h":2.6,"l":2.44,"n":1817,"o":2.5,"t":"2026-03-10T04:00:00Z","v":218207,"vw":2.513425},{"c":2.45,"h":2.63,"l":2.45,"n":1607,"o":2.45,"t":"2026-03-11T04:00:00Z","v":167112,"vw":2.518913},{"c":2.4,"h":2.5,"l":2.37,"n":1707,"o":2.42,"t":"2026-03-12T04:00:00Z","v":188966,"vw":2.432978},{"c":2.22,"h":2.4399,"l":2.22,"n":1300,"o":2.38,"t":"2026-03-13T04:00:00Z","v":130294,"vw":2.278506},{"c":2.46,"h":2.485,"l":2.202,"n":2586,"o":2.22,"t":"2026-03-16T04:00:00Z","v":407250,"vw":2.373238},{"c":2.49,"h":2.66,"l":2.49,"n":2283,"o":2.53,"t":"2026-03-17T04:00:00Z","v":348762,"vw":2.575366},{"c":2.57,"h":2.69,"l":2.4856,"n":2707,"o":2.51,"t":"2026-03-18T04:00:00Z","v":266226,"vw":2.589831},{"c":2.49,"h":2.56,"l":2.41,"n":1909,"o":2.51,"t":"2026-03-19T04:00:00Z","v":233219,"vw":2.469496},{"c":2.45,"h":2.578,"l":2.43,"n":1548,"o":2.51,"t":"2026-03-20T04:00:00Z","v":314832,"vw":2.479731},{"c":2.69,"h":2.69,"l":2.44,"n":1720,"o":2.44,"t":"2026-03-23T04:00:00Z","v":217595,"vw":2.607667},{"c":2.7,"h":2.72,"l":2.61,"n":2081,"o":2.61,"t":"2026-03-24T04:00:00Z","v":222505,"vw":2.674272},{"c":2.67,"h":2.81,"l":2.53,"n":2115,"o":2.75,"t":"2026-03-25T04:00:00Z","v":225630,"vw":2.625453},{"c":2.7,"h":2.79,"l":2.61,"n":1568,"o":2.69,"t":"2026-03-26T04:00:00Z","v":171987,"vw":2.682728},{"c":2.6,"h":2.77,"l":2.54,"n":2382,"o":2.7,"t":"2026-03-27T04:00:00Z","v":153434,"vw":2.616798},{"c":2.7,"h":2.725,"l":2.6,"n":1848,"o":2.6,"t":"2026-03-30T04:00:00Z","v":180005,"vw":2.665748},{"c":2.81,"h":2.905,"l":2.7401,"n":3275,"o":2.75,"t":"2026-03-31T04:00:00Z","v":252882,"vw":2.82248},{"c":2.82,"h":2.86,"l":2.74,"n":2924,"o":2.85,"t":"2026-04-01T04:00:00Z","v":264706,"vw":2.790577},{"c":3.02,"h":3.06,"l":2.7,"n":3015,"o":2.78,"t":"2026-04-02T04:00:00Z","v":239121,"vw":2.943295},{"c":3.15,"h":3.23,"l":3.03,"n":3472,"o":3.03,"t":"2026-04-06T04:00:00Z","v":341405,"vw":3.143089},{"c":3.09,"h":3.29,"l":3.0601,"n":3492,"o":3.12,"t":"2026-04-07T04:00:00Z","v":352279,"vw":3.162494},{"c":2.98,"h":3.225,"l":2.97,"n":2487,"o":3.15,"t":"2026-04-08T04:00:00Z","v":292028,"vw":3.072836},{"c":2.98,"h":3.03,"l":2.8,"n":2764,"o":2.96,"t":"2026-04-09T04:00:00Z","v":271661,"vw":2.913226},{"c":2.83,"h":2.975,"l":2.81,"n":2166,"o":2.96,"t":"2026-04-10T04:00:00Z","v":154589,"vw":2.87874},{"c":2.88,"h":2.94,"l":2.65,"n":2311,"o":2.82,"t":"2026-04-13T04:00:00Z","v":220311,"vw":2.823988},{"c":2.85,"h":2.95,"l":2.83,"n":2042,"o":2.83,"t":"2026-04-14T04:00:00Z","v":147478,"vw":2.882222},{"c":2.94,"h":2.97,"l":2.89,"n":2079,"o":2.9,"t":"2026-04-15T04:00:00Z","v":166772,"vw":2.932204},{"c":2.98,"h":3.07,"l":2.93,"n":2518,"o":2.95,"t":"2026-04-16T04:00:00Z","v":195033,"vw":2.999041},{"c":3.05,"h":3.1,"l":2.98,"n":1932,"o":3.07,"t":"2026-04-17T04:00:00Z","v":186296,"vw":3.060361},{"c":2.97,"h":3.11,"l":2.9,"n":2435,"o":3.01,"t":"2026-04-20T04:00:00Z","v":181184,"vw":3.038137},{"c":2.79,"h":3.025,"l":2.79,"n":2069,"o":3.01,"t":"2026-04-21T04:00:00Z","v":174383,"vw":2.863101},{"c":2.83,"h":2.95,"l":2.79,"n":2204,"o":2.82,"t":"2026-04-22T04:00:00Z","v":159273,"vw":2.849464},{"c":2.78,"h":2.91,"l":2.75,"n":1778,"o":2.87,"t":"2026-04-23T04:00:00Z","v":127539,"vw":2.830867},{"c":2.74,"h":2.85,"l":2.7,"n":1757,"o":2.81,"t":"2026-04-24T04:00:00Z","v":113161,"vw":2.772553},{"c":2.57,"h":2.8,"l":2.57,"n":2313,"o":2.73,"t":"2026-04-27T04:00:00Z","v":147188,"vw":2.655003},{"c":2.63,"h":2.68,"l":2.55,"n":1680,"o":2.68,"t":"2026-04-28T04:00:00Z","v":161942,"vw":2.593863},{"c":2.48,"h":2.6,"l":2.45,"n":2208,"o":2.6,"t":"2026-04-29T04:00:00Z","v":195736,"vw":2.527947},{"c":2.39,"h":2.505,"l":2.34,"n":2288,"o":2.47,"t":"2026-04-30T04:00:00Z","v":217863,"vw":2.413019},{"c":2.53,"h":2.615,"l":2.38,"n":3493,"o":2.38,"t":"2026-05-01T04:00:00Z","v":383720,"vw":2.552756},{"c":2.48,"h":2.59,"l":2.45,"n":2108,"o":2.55,"t":"2026-05-04T04:00:00Z","v":168208,"vw":2.51993},{"c":2.43,"h":2.535,"l":2.38,"n":5582,"o":2.49,"t":"2026-05-05T04:00:00Z","v":559067,"vw":2.451663},{"c":2.8,"h":2.96,"l":2.63,"n":5266,"o":2.65,"t":"2026-05-06T04:00:00Z","v":522709,"vw":2.837294},{"c":3.21,"h":3.21,"l":2.81,"n":6043,"o":2.88,"t":"2026-05-07T04:00:00Z","v":725678,"vw":3.055489},{"c":3.51,"h":3.54,"l":2.88,"n":4382,"o":3.18,"t":"2026-05-08T04:00:00Z","v":603405,"vw":3.254364},{"c":3.82,"h":3.9899,"l":3.54,"n":5647,"o":3.55,"t":"2026-05-11T04:00:00Z","v":1066917,"vw":3.794352},{"c":3.64,"h":3.9,"l":3.47,"n":3700,"o":3.86,"t":"2026-05-12T04:00:00Z","v":423457,"vw":3.602129},{"c":3.64,"h":3.7,"l":3.52,"n":2256,"o":3.64,"t":"2026-05-13T04:00:00Z","v":281659,"vw":3.632577},{"c":3.72,"h":3.79,"l":3.665,"n":2163,"o":3.72,"t":"2026-05-14T04:00:00Z","v":209863,"vw":3.732202},{"c":3.61,"h":3.7299,"l":3.5,"n":1870,"o":3.64,"t":"2026-05-15T04:00:00Z","v":147932,"vw":3.599781},{"c":3.87,"h":4.1,"l":3.62,"n":5212,"o":3.62,"t":"2026-05-18T04:00:00Z","v":726964,"vw":3.883662},{"c":3.66,"h":3.85,"l":3.58,"n":2440,"o":3.85,"t":"2026-05-19T04:00:00Z","v":334127,"vw":3.667529},{"c":3.81,"h":3.83,"l":3.66,"n":1875,"o":3.67,"t":"2026-05-20T04:00:00Z","v":196219,"vw":3.770358},{"c":3.5,"h":3.7711,"l":3.47,"n":1443,"o":3.74,"t":"2026-05-21T04:00:00Z","v":187806,"vw":3.584933},{"c":3.72,"h":3.74,"l":3.51,"n":1348,"o":3.51,"t":"2026-05-22T04:00:00Z","v":187337,"vw":3.647874},{"c":3.7,"h":3.89,"l":3.61,"n":2639,"o":3.89,"t":"2026-05-26T04:00:00Z","v":316361,"vw":3.721023},{"c":3.65,"h":3.85,"l":3.63,"n":1408,"o":3.71,"t":"2026-05-27T04:00:00Z","v":195803,"vw":3.733502},{"c":3.67,"h":3.71,"l":3.54,"n":1961,"o":3.65,"t":"2026-05-28T04:00:00Z","v":177000,"vw":3.621493},{"c":3.53,"h":3.7193,"l":3.51,"n":1593,"o":3.59,"t":"2026-05-29T04:00:00Z","v":223358,"vw":3.591658},{"c":3.76,"h":3.78,"l":3.53,"n":1664,"o":3.53,"t":"2026-06-01T04:00:00Z","v":191603,"vw":3.67429},{"c":3.78,"h":3.79,"l":3.66,"n":1514,"o":3.76,"t":"2026-06-02T04:00:00Z","v":138400,"vw":3.740488},{"c":3.69,"h":3.89,"l":3.66,"n":2491,"o":3.73,"t":"2026-06-03T04:00:00Z","v":157371,"vw":3.715928},{"c":3.67,"h":3.92,"l":3.65,"n":1440,"o":3.73,"t":"2026-06-04T04:00:00Z","v":113696,"vw":3.760654},{"c":3.37,"h":3.6899,"l":3.34,"n":1583,"o":3.57,"t":"2026-06-05T04:00:00Z","v":137449,"vw":3.452003},{"c":3.5,"h":3.61,"l":3.3505,"n":2428,"o":3.36,"t":"2026-06-08T04:00:00Z","v":211301,"vw":3.514293},{"c":3.53,"h":3.64,"l":3.45,"n":1348,"o":3.5,"t":"2026-06-09T04:00:00Z","v":155713,"vw":3.503441},{"c":3.5,"h":3.595,"l":3.45,"n":1184,"o":3.58,"t":"2026-06-10T04:00:00Z","v":96820,"vw":3.515337},{"c":3.53,"h":3.56,"l":3.1876,"n":1217,"o":3.48,"t":"2026-06-11T04:00:00Z","v":108221,"vw":3.47155},{"c":3.56,"h":3.57,"l":3.46,"n":1383,"o":3.47,"t":"2026-06-12T04:00:00Z","v":86992,"vw":3.531467},{"c":3.4,"h":3.5999,"l":3.39,"n":1995,"o":3.56,"t":"2026-06-15T04:00:00Z","v":181840,"vw":3.460825},{"c":3.48,"h":3.62,"l":3.4,"n":2442,"o":3.4,"t":"2026-06-16T04:00:00Z","v":392014,"vw":3.51945},{"c":3.73,"h":3.99,"l":3.53,"n":2106,"o":3.53,"t":"2026-06-17T04:00:00Z","v":278845,"vw":3.759363},{"c":3.8,"h":3.8958,"l":3.55,"n":1593,"o":3.8958,"t":"2026-06-18T04:00:00Z","v":253695,"vw":3.730886},{"c":3.96,"h":3.96,"l":3.72,"n":1602,"o":3.75,"t":"2026-06-22T04:00:00Z","v":161406,"vw":3.868015},{"c":3.87,"h":3.98,"l":3.6785,"n":1623,"o":3.81,"t":"2026-06-23T04:00:00Z","v":176586,"vw":3.845313},{"c":3.66,"h":3.89,"l":3.66,"n":2100,"o":3.86,"t":"2026-06-24T04:00:00Z","v":133818,"vw":3.742253},{"c":3.54,"h":3.74,"l":3.51,"n":861,"o":3.71,"t":"2026-06-25T04:00:00Z","v":57100,"vw":3.587698},{"c":3.7,"h":3.73,"l":3.52,"n":757,"o":3.52,"t":"2026-06-26T04:00:00Z","v":84836,"vw":3.65115},{"c":3.81,"h":3.92,"l":3.63,"n":1435,"o":3.7,"t":"2026-06-29T04:00:00Z","v":125174,"vw":3.800507},{"c":3.71,"h":3.8864,"l":3.66,"n":1681,"o":3.81,"t":"2026-06-30T04:00:00Z","v":115645,"vw":3.759721},{"c":3.8,"h":3.9413,"l":3.69,"n":989,"o":3.71,"t":"2026-07-01T04:00:00Z","v":60195,"vw":3.85342},{"c":3.7,"h":3.927,"l":3.6801,"n":489,"o":3.8,"t":"2026-07-02T04:00:00Z","v":36404,"vw":3.786358},{"c":3.87,"h":3.94,"l":3.74,"n":1485,"o":3.74,"t":"2026-07-06T04:00:00Z","v":124504,"vw":3.855756},{"c":3.94,"h":4.2,"l":3.82,"n":1959,"o":3.89,"t":"2026-07-07T04:00:00Z","v":246814,"vw":4.031361},{"c":3.9,"h":4.16,"l":3.795,"n":1780,"o":4.09,"t":"2026-07-08T04:00:00Z","v":130822,"vw":3.922174},{"c":3.96,"h":4.3199,"l":3.95,"n":2353,"o":4.04,"t":"2026-07-09T04:00:00Z","v":290000,"vw":4.097879},{"c":4.01,"h":4.08,"l":3.96,"n":1200,"o":4.01,"t":"2026-07-10T04:00:00Z","v":124704,"vw":4.016075},{"c":3.9,"h":4.12,"l":3.9,"n":1766,"o":4.05,"t":"2026-07-13T04:00:00Z","v":173248,"vw":3.972384},{"c":3.95,"h":4.08,"l":3.88,"n":1508,"o":3.98,"t":"2026-07-14T04:00:00Z","v":161699,"vw":3.994493},{"c":4.06,"h":4.09,"l":3.76,"n":1987,"o":4.02,"t":"2026-07-15T04:00:00Z","v":242062,"vw":3.950548},{"c":3.99,"h":4.075,"l":3.95,"n":1707,"o":4.02,"t":"2026-07-16T04:00:00Z","v":105113,"vw":4.00215},{"c":4.1,"h":4.11,"l":3.82,"n":1374,"o":3.92,"t":"2026-07-17T04:00:00Z","v":97460,"vw":3.987754},{"c":4.06,"h":4.25,"l":4,"n":1729,"o":4.13,"t":"2026-07-20T04:00:00Z","v":166868,"vw":4.13612},{"c":4.07,"h":4.1811,"l":4.005,"n":861,"o":4.08,"t":"2026-07-21T04:00:00Z","v":70445,"vw":4.095354},{"c":4.13,"h":4.2475,"l":4.02,"n":770,"o":4.08,"t":"2026-07-22T04:00:00Z","v":96753,"vw":4.111184},{"c":3.77,"h":4.3292,"l":3.74,"n":1388,"o":4.08,"t":"2026-07-23T04:00:00Z","v":124214,"vw":3.895523},{"c":3.85,"h":3.92,"l":3.8,"n":1773,"o":3.83,"t":"2026-07-24T04:00:00Z","v":94416,"vw":3.852499},{"c":3.79,"h":3.97,"l":3.79,"n":1090,"o":3.89,"t":"2026-07-27T04:00:00Z","v":92029,"vw":3.886828},{"c":4.11,"h":4.11,"l":3.77,"n":1966,"o":3.77,"t":"2026-07-28T04:00:00Z","v":164140,"vw":3.972844},{"c":4.09,"h":4.19,"l":3.9228,"n":1677,"o":4.19,"t":"2026-07-29T04:00:00Z","v":84411,"vw":4.064903},{"c":4.08,"h":4.22,"l":3.98,"n":1454,"o":4.02,"t":"2026-07-30T04:00:00Z","v":108041,"vw":4.133193},{"c":4.21,"h":4.24,"l":4.02,"n":1705,"o":4.11,"t":"2026-07-31T04:00:00Z","v":122597,"vw":4.142303},{"c":4.04,"h":4.36,"l":3.98,"n":3963,"o":4.26,"t":"2026-08-03T04:00:00Z","v":356424,"vw":4.150783},{"c":4.14,"h":4.24,"l":4.05,"n":3241,"o":4.09,"t":"2026-08-04T04:00:00Z","v":166362,"vw":4.144485},{"c":4.18,"h":4.24,"l":4.04,"n":1694,"o":4.08,"t":"2026-08-05T04:00:00Z","v":113885,"vw":4.186127},{"c":4.13,"h":4.17,"l":3.4073,"n":5541,"o":3.87,"t":"2026-08-06T04:00:00Z","v":464110,"vw":3.862311},{"c":3.98,"h":4.45,"l":3.87,"n":1980,"o":4.18,"t":"2026-08-07T04:00:00Z","v":172020,"vw":4.083709},{"c":3.64,"h":4.0355,"l":3.63,"n":3855,"o":3.96,"t":"2026-08-10T04:00:00Z","v":444282,"vw":3.744667},{"c":3.82,"h":3.88,"l":3.65,"n":2631,"o":3.68,"t":"2026-08-11T04:00:00Z","v":291933,"vw":3.743912},{"c":3.82,"h":4.1,"l":3.77,"n":3873,"o":3.83,"t":"2026-08-12T04:00:00Z","v":316819,"vw":3.904746},{"c":4.01,"h":4.0531,"l":3.84,"n":1935,"o":3.86,"t":"2026-08-13T04:00:00Z","v":156543,"vw":3.957183},{"c":3.94,"h":4,"l":3.84,"n":1954,"o":3.96,"t":"2026-08-14T04:00:00Z","v":169089,"vw":3.942461},{"c":4.25,"h":4.29,"l":3.94,"n":5164,"o":3.94,"t":"2026-08-17T04:00:00Z","v":365429,"vw":4.200766},{"c":4.27,"h":4.5,"l":4.2,"n":3350,"o":4.2,"t":"2026-08-18T04:00:00Z","v":347948,"vw":4.37612},{"c":4.22,"h":4.3,"l":3.9406,"n":3198,"o":4.23,"t":"2026-08-19T04:00:00Z","v":276196,"vw":4.157763},{"c":4.11,"h":4.285,"l":4.05,"n":2778,"o":4.22,"t":"2026-08-20T04:00:00Z","v":237924,"vw":4.193956},{"c":4.19,"h":4.25,"l":4.1,"n":1945,"o":4.17,"t":"2026-08-21T04:00:00Z","v":117224,"vw":4.175319},{"c":4.22,"h":4.27,"l":3.965,"n":3215,"o":4.17,"t":"2026-08-24T04:00:00Z","v":352194,"vw":4.173617},{"c":4.38,"h":4.48,"l":4.161,"n":4505,"o":4.23,"t":"2026-08-25T04:00:00Z","v":555804,"vw":4.306359},{"c":4.45,"h":4.495,"l":4.305,"n":3081,"o":4.39,"t":"2026-08-26T04:00:00Z","v":195833,"vw":4.411872},{"c":4.1,"h":4.405,"l":4.03,"n":1890,"o":4.4,"t":"2026-08-27T04:00:00Z","v":229670,"vw":4.174447},{"c":4.05,"h":4.2795,"l":3.98,"n":1565,"o":4.13,"t":"2026-08-28T04:00:00Z","v":127728,"vw":4.058061},{"c":4.29,"h":4.33,"l":3.91,"n":3179,"o":3.91,"t":"2026-08-31T04:00:00Z","v":295830,"vw":4.165575},{"c":4.47,"h":4.5299,"l":4.23,"n":6303,"o":4.23,"t":"2026-09-01T04:00:00Z","v":446984,"vw":4.419644},{"c":4.64,"h":4.75,"l":4.44,"n":4594,"o":4.47,"t":"2026-09-02T04:00:00Z","v":366922,"vw":4.612274},{"c":4.58,"h":4.7899,"l":4.54,"n":3053,"o":4.68,"t":"2026-09-03T04:00:00Z","v":217571,"vw":4.652907},{"c":4.52,"h":4.64,"l":4.3,"n":2893,"o":4.52,"t":"2026-09-04T04:00:00Z","v":224780,"vw":4.496962},{"c":4.3,"h":4.49,"l":4.0612,"n":4763,"o":4.49,"t":"2026-09-08T04:00:00Z","v":480692,"vw":4.312066},{"c":4.52,"h":4.545,"l":4.34,"n":3649,"o":4.34,"t":"2026-09-09T04:00:00Z","v":239592,"vw":4.480275},{"c":4.47,"h":4.5,"l":4.4,"n":2446,"o":4.5,"t":"2026-09-10T04:00:00Z","v":171296,"vw":4.465785},{"c":4.53,"h":4.72,"l":4.49,"n":2967,"o":4.49,"t":"2026-09-11T04:00:00Z","v":253820,"vw":4.620584},{"c":4.8,"h":4.905,"l":4.5,"n":4012,"o":4.5,"t":"2026-09-14T04:00:00Z","v":395459,"vw":4.749521},{"c":4.89,"h":4.95,"l":4.71,"n":3216,"o":4.73,"t":"2026-09-15T04:00:00Z","v":272626,"vw":4.864508},{"c":4.95,"h":5.19,"l":4.89,"n":3725,"o":4.89,"t":"2026-09-16T04:00:00Z","v":519376,"vw":5.015771},{"c":4.99,"h":5.06,"l":4.89,"n":3065,"o":5.06,"t":"2026-09-17T04:00:00Z","v":291813,"vw":4.966467},{"c":4.9,"h":5,"l":4.72,"n":2998,"o":5,"t":"2026-09-18T04:00:00Z","v":368291,"vw":4.879562},{"c":4.73,"h":4.95,"l":4.67,"n":4412,"o":4.89,"t":"2026-09-21T04:00:00Z","v":339396,"vw":4.787234},{"c":4.71,"h":4.8369,"l":4.67,"n":2836,"o":4.74,"t":"2026-09-22T04:00:00Z","v":279038,"vw":4.74332},{"c":4.6,"h":4.72,"l":4.56,"n":3934,"o":4.72,"t":"2026-09-23T04:00:00Z","v":292358,"vw":4.623525},{"c":4.73,"h":4.73,"l":4.59,"n":2431,"o":4.59,"t":"2026-09-24T04:00:00Z","v":193990,"vw":4.663773},{"c":4.73,"h":4.78,"l":4.67,"n":1859,"o":4.67,"t":"2026-09-25T04:00:00Z","v":127318,"vw":4.722514},{"c":4.63,"h":4.73,"l":4.54,"n":2877,"o":4.73,"t":"2026-09-28T04:00:00Z","v":221164,"vw":4.646581},{"c":4.88,"h":5,"l":4.65,"n":3826,"o":4.71,"t":"2026-09-29T04:00:00Z","v":283184,"vw":4.854115},{"c":4.7,"h":4.87,"l":4.66,"n":1861,"o":4.87,"t":"2026-09-30T04:00:00Z","v":156588,"vw":4.742268},{"c":4.77,"h":4.8099,"l":4.639,"n":3535,"o":4.73,"t":"2026-10-01T04:00:00Z","v":195243,"vw":4.760255},{"c":4.81,"h":4.89,"l":4.7,"n":3517,"o":4.76,"t":"2026-10-02T04:00:00Z","v":147341,"vw":4.82512},{"c":4.81,"h":4.89,"l":4.6106,"n":2332,"o":4.81,"t":"2026-10-05T04:00:00Z","v":181463,"vw":4.817998},{"c":4.74,"h":4.89,"l":4.72,"n":2316,"o":4.81,"t":"2026-10-06T04:00:00Z","v":156694,"vw":4.780696},{"c":4.86,"h":4.875,"l":4.7,"n":2860,"o":4.7,"t":"2026-10-07T04:00:00Z","v":155159,"vw":4.804753},{"c":4.97,"h":5,"l":4.86,"n":2424,"o":4.86,"t":"2026-10-08T04:00:00Z","v":196277,"vw":4.954891},{"c":5.1,"h":5.12,"l":4.9538,"n":2564,"o":5,"t":"2026-10-09T04:00:00Z","v":276443,"vw":5.060844},{"c":4.8,"h":5.134,"l":4.78,"n":3720,"o":5.06,"t":"2026-10-12T04:00:00Z","v":245991,"vw":4.912879},{"c":4.94,"h":5,"l":4.8,"n":2923,"o":4.85,"t":"2026-10-13T04:00:00Z","v":169970,"vw":4.935323},{"c":4.91,"h":4.97,"l":4.8,"n":2270,"o":4.84,"t":"2026-10-14T04:00:00Z","v":206136,"vw":4.901596},{"c":4.99,"h":5.03,"l":4.7901,"n":2648,"o":4.89,"t":"2026-10-15T04:00:00Z","v":245795,"vw":4.980745},{"c":4.85,"h":5.0464,"l":4.8,"n":1987,"o":5.02,"t":"2026-10-16T04:00:00Z","v":146560,"vw":4.875425},{"c":4.76,"h":4.87,"l":4.6001,"n":1705,"o":4.85,"t":"2026-10-19T04:00:00Z","v":201155,"vw":4.743104},{"c":4.89,"h":5,"l":4.755,"n":1994,"o":4.79,"t":"2026-10-20T04:00:00Z","v":137394,"vw":4.942128},{"c":4.9,"h":4.97,"l":4.83,"n":2054,"o":4.88,"t":"2026-10-21T04:00:00Z","v":135572,"vw":4.923214},{"c":4.76,"h":4.96,"l":4.71,"n":1663,"o":4.96,"t":"2026-10-22T04:00:00Z","v":114750,"vw":4.81116}],"volatilityBars":[{"c":4.85,"h":4.85,"l":4.85,"n":4,"o":4.85,"t":"2026-09-21T11:00:00Z","v":3241,"vw":4.85},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-09-21T12:00:00Z","v":375,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-09-21T12:15:00Z","v":2030,"vw":4.88},{"c":4.92,"h":4.95,"l":4.89,"n":167,"o":4.89,"t":"2026-09-21T13:30:00Z","v":22924,"vw":4.924827},{"c":4.86,"h":4.95,"l":4.86,"n":111,"o":4.92,"t":"2026-09-21T13:45:00Z","v":25352,"vw":4.894267},{"c":4.87,"h":4.87,"l":4.8062,"n":71,"o":4.8621,"t":"2026-09-21T14:00:00Z","v":6273,"vw":4.847598},{"c":4.875,"h":4.875,"l":4.87,"n":40,"o":4.87,"t":"2026-09-21T14:15:00Z","v":1481,"vw":4.873307},{"c":4.859,"h":4.89,"l":4.85,"n":68,"o":4.875,"t":"2026-09-21T14:30:00Z","v":12597,"vw":4.869658},{"c":4.86,"h":4.86,"l":4.8591,"n":19,"o":4.86,"t":"2026-09-21T14:45:00Z","v":1180,"vw":4.85955},{"c":4.87,"h":4.88,"l":4.86,"n":80,"o":4.86,"t":"2026-09-21T15:00:00Z","v":6438,"vw":4.876514},{"c":4.85,"h":4.87,"l":4.84,"n":85,"o":4.87,"t":"2026-09-21T15:15:00Z","v":5575,"vw":4.847917},{"c":4.85,"h":4.85,"l":4.8401,"n":13,"o":4.8401,"t":"2026-09-21T15:30:00Z","v":462,"vw":4.845568},{"c":4.875,"h":4.875,"l":4.85,"n":86,"o":4.86,"t":"2026-09-21T15:45:00Z","v":9732,"vw":4.857691},{"c":4.83,"h":4.875,"l":4.83,"n":116,"o":4.875,"t":"2026-09-21T16:00:00Z","v":6751,"vw":4.856237},{"c":4.79,"h":4.8142,"l":4.79,"n":51,"o":4.81,"t":"2026-09-21T16:15:00Z","v":5696,"vw":4.809045},{"c":4.8,"h":4.82,"l":4.8,"n":25,"o":4.82,"t":"2026-09-21T16:30:00Z","v":1397,"vw":4.807051},{"c":4.78,"h":4.8,"l":4.77,"n":57,"o":4.8,"t":"2026-09-21T16:45:00Z","v":4324,"vw":4.775909},{"c":4.77,"h":4.78,"l":4.76,"n":151,"o":4.77,"t":"2026-09-21T17:00:00Z","v":4305,"vw":4.767974},{"c":4.755,"h":4.77,"l":4.745,"n":150,"o":4.77,"t":"2026-09-21T17:15:00Z","v":17681,"vw":4.763763},{"c":4.75,"h":4.755,"l":4.74,"n":180,"o":4.75,"t":"2026-09-21T17:30:00Z","v":14319,"vw":4.749502},{"c":4.745,"h":4.75,"l":4.745,"n":90,"o":4.75,"t":"2026-09-21T17:45:00Z","v":3460,"vw":4.748269},{"c":4.775,"h":4.8,"l":4.7401,"n":308,"o":4.745,"t":"2026-09-21T18:00:00Z","v":14833,"vw":4.774163},{"c":4.76,"h":4.8086,"l":4.75,"n":199,"o":4.775,"t":"2026-09-21T18:15:00Z","v":12165,"vw":4.788281},{"c":4.77,"h":4.77,"l":4.76,"n":135,"o":4.765,"t":"2026-09-21T18:30:00Z","v":7751,"vw":4.768882},{"c":4.76,"h":4.78,"l":4.75,"n":202,"o":4.77,"t":"2026-09-21T18:45:00Z","v":14091,"vw":4.768851},{"c":4.74,"h":4.77,"l":4.74,"n":201,"o":4.75,"t":"2026-09-21T19:00:00Z","v":19417,"vw":4.753855},{"c":4.69,"h":4.745,"l":4.67,"n":286,"o":4.74,"t":"2026-09-21T19:15:00Z","v":22951,"vw":4.720859},{"c":4.69,"h":4.71,"l":4.67,"n":307,"o":4.7,"t":"2026-09-21T19:30:00Z","v":26362,"vw":4.694722},{"c":4.73,"h":4.75,"l":4.68,"n":718,"o":4.69,"t":"2026-09-21T19:45:00Z","v":44025,"vw":4.715088},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-09-21T20:00:00Z","v":15239,"vw":4.73},{"c":4.812,"h":4.88,"l":4.812,"n":31,"o":4.84,"t":"2026-09-22T11:00:00Z","v":4020,"vw":4.8435},{"c":4.86,"h":4.86,"l":4.81,"n":6,"o":4.81,"t":"2026-09-22T11:15:00Z","v":1000,"vw":4.855},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-09-22T11:45:00Z","v":100,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-09-22T12:00:00Z","v":617,"vw":4.85},{"c":4.795,"h":4.795,"l":4.74,"n":25,"o":4.74,"t":"2026-09-22T13:30:00Z","v":4917,"vw":4.771844},{"c":4.77,"h":4.8369,"l":4.76,"n":25,"o":4.8369,"t":"2026-09-22T13:45:00Z","v":2717,"vw":4.800453},{"c":4.81,"h":4.83,"l":4.7,"n":116,"o":4.76,"t":"2026-09-22T14:00:00Z","v":21508,"vw":4.78459},{"c":4.74,"h":4.79,"l":4.7354,"n":112,"o":4.79,"t":"2026-09-22T14:15:00Z","v":15316,"vw":4.758283},{"c":4.76,"h":4.77,"l":4.755,"n":27,"o":4.77,"t":"2026-09-22T14:30:00Z","v":1424,"vw":4.760935},{"c":4.765,"h":4.79,"l":4.745,"n":66,"o":4.76,"t":"2026-09-22T14:45:00Z","v":10648,"vw":4.779433},{"c":4.77,"h":4.79,"l":4.74,"n":78,"o":4.78,"t":"2026-09-22T15:00:00Z","v":10677,"vw":4.757503},{"c":4.76,"h":4.77,"l":4.755,"n":20,"o":4.755,"t":"2026-09-22T15:15:00Z","v":1574,"vw":4.758563},{"c":4.725,"h":4.75,"l":4.7101,"n":84,"o":4.75,"t":"2026-09-22T15:30:00Z","v":6433,"vw":4.722301},{"c":4.74,"h":4.79,"l":4.7,"n":170,"o":4.71,"t":"2026-09-22T15:45:00Z","v":38456,"vw":4.763574},{"c":4.735,"h":4.735,"l":4.73,"n":22,"o":4.73,"t":"2026-09-22T16:00:00Z","v":1962,"vw":4.734412},{"c":4.73,"h":4.73,"l":4.715,"n":33,"o":4.72,"t":"2026-09-22T16:15:00Z","v":2023,"vw":4.717667},{"c":4.725,"h":4.73,"l":4.7101,"n":17,"o":4.7101,"t":"2026-09-22T16:30:00Z","v":10495,"vw":4.722994},{"c":4.735,"h":4.75,"l":4.72,"n":107,"o":4.74,"t":"2026-09-22T16:45:00Z","v":7904,"vw":4.725298},{"c":4.72,"h":4.7499,"l":4.7116,"n":75,"o":4.7499,"t":"2026-09-22T17:00:00Z","v":6159,"vw":4.718379},{"c":4.72,"h":4.73,"l":4.7119,"n":38,"o":4.725,"t":"2026-09-22T17:15:00Z","v":2009,"vw":4.719641},{"c":4.71,"h":4.72,"l":4.71,"n":47,"o":4.72,"t":"2026-09-22T17:30:00Z","v":2284,"vw":4.712667},{"c":4.73,"h":4.73,"l":4.71,"n":63,"o":4.72,"t":"2026-09-22T17:45:00Z","v":2265,"vw":4.718447},{"c":4.69,"h":4.73,"l":4.69,"n":72,"o":4.73,"t":"2026-09-22T18:00:00Z","v":6861,"vw":4.701456},{"c":4.71,"h":4.72,"l":4.67,"n":95,"o":4.69,"t":"2026-09-22T18:15:00Z","v":6187,"vw":4.698083},{"c":4.725,"h":4.75,"l":4.715,"n":110,"o":4.72,"t":"2026-09-22T18:30:00Z","v":14438,"vw":4.732939},{"c":4.75,"h":4.75,"l":4.725,"n":51,"o":4.74,"t":"2026-09-22T18:45:00Z","v":6609,"vw":4.745934},{"c":4.75,"h":4.76,"l":4.735,"n":112,"o":4.735,"t":"2026-09-22T19:00:00Z","v":9934,"vw":4.749443},{"c":4.76,"h":4.76,"l":4.75,"n":74,"o":4.75,"t":"2026-09-22T19:15:00Z","v":4677,"vw":4.754527},{"c":4.735,"h":4.76,"l":4.735,"n":161,"o":4.75,"t":"2026-09-22T19:30:00Z","v":13320,"vw":4.741862},{"c":4.69,"h":4.75,"l":4.69,"n":551,"o":4.75,"t":"2026-09-22T19:45:00Z","v":45671,"vw":4.715864},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-09-22T20:00:00Z","v":8283,"vw":4.71},{"c":4.6854,"h":4.6854,"l":4.6854,"n":1,"o":4.6854,"t":"2026-09-22T21:00:00Z","v":100,"vw":4.6854},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-22T22:45:00Z","v":150,"vw":4.69},{"c":4.72,"h":4.72,"l":4.6201,"n":69,"o":4.72,"t":"2026-09-23T13:30:00Z","v":10313,"vw":4.681713},{"c":4.65,"h":4.7,"l":4.65,"n":69,"o":4.66,"t":"2026-09-23T13:45:00Z","v":4354,"vw":4.659782},{"c":4.68,"h":4.69,"l":4.64,"n":119,"o":4.67,"t":"2026-09-23T14:00:00Z","v":11013,"vw":4.654498},{"c":4.65,"h":4.68,"l":4.65,"n":193,"o":4.67,"t":"2026-09-23T14:15:00Z","v":15539,"vw":4.662143},{"c":4.605,"h":4.66,"l":4.6,"n":146,"o":4.645,"t":"2026-09-23T14:30:00Z","v":21469,"vw":4.623929},{"c":4.6,"h":4.6166,"l":4.59,"n":55,"o":4.605,"t":"2026-09-23T14:45:00Z","v":4690,"vw":4.604272},{"c":4.61,"h":4.62,"l":4.6,"n":160,"o":4.62,"t":"2026-09-23T15:00:00Z","v":24957,"vw":4.609394},{"c":4.6,"h":4.615,"l":4.56,"n":138,"o":4.615,"t":"2026-09-23T15:15:00Z","v":23927,"vw":4.593331},{"c":4.61,"h":4.61,"l":4.59,"n":65,"o":4.6,"t":"2026-09-23T15:30:00Z","v":5810,"vw":4.594668},{"c":4.63,"h":4.63,"l":4.58,"n":98,"o":4.61,"t":"2026-09-23T15:45:00Z","v":7985,"vw":4.60483},{"c":4.62,"h":4.62,"l":4.6,"n":52,"o":4.6,"t":"2026-09-23T16:00:00Z","v":4140,"vw":4.607622},{"c":4.63,"h":4.63,"l":4.61,"n":33,"o":4.62,"t":"2026-09-23T16:15:00Z","v":2517,"vw":4.615218},{"c":4.64,"h":4.67,"l":4.612,"n":142,"o":4.63,"t":"2026-09-23T16:30:00Z","v":8314,"vw":4.640295},{"c":4.63,"h":4.64,"l":4.62,"n":96,"o":4.64,"t":"2026-09-23T16:45:00Z","v":7267,"vw":4.623436},{"c":4.61,"h":4.63,"l":4.598,"n":84,"o":4.63,"t":"2026-09-23T17:00:00Z","v":4656,"vw":4.609563},{"c":4.64,"h":4.645,"l":4.6,"n":123,"o":4.61,"t":"2026-09-23T17:15:00Z","v":8643,"vw":4.620976},{"c":4.63,"h":4.66,"l":4.63,"n":131,"o":4.64,"t":"2026-09-23T17:30:00Z","v":7557,"vw":4.640692},{"c":4.625,"h":4.64,"l":4.615,"n":96,"o":4.635,"t":"2026-09-23T17:45:00Z","v":4722,"vw":4.622115},{"c":4.64,"h":4.64,"l":4.6189,"n":165,"o":4.625,"t":"2026-09-23T18:00:00Z","v":2964,"vw":4.624987},{"c":4.63,"h":4.64,"l":4.6101,"n":79,"o":4.625,"t":"2026-09-23T18:15:00Z","v":3918,"vw":4.627907},{"c":4.635,"h":4.655,"l":4.63,"n":100,"o":4.63,"t":"2026-09-23T18:30:00Z","v":5964,"vw":4.637364},{"c":4.65,"h":4.65,"l":4.6201,"n":55,"o":4.635,"t":"2026-09-23T18:45:00Z","v":4325,"vw":4.63534},{"c":4.63,"h":4.64,"l":4.62,"n":92,"o":4.64,"t":"2026-09-23T19:00:00Z","v":5155,"vw":4.634927},{"c":4.615,"h":4.64,"l":4.6,"n":94,"o":4.63,"t":"2026-09-23T19:15:00Z","v":4228,"vw":4.6196},{"c":4.625,"h":4.66,"l":4.6,"n":337,"o":4.63,"t":"2026-09-23T19:30:00Z","v":36572,"vw":4.62349},{"c":4.63,"h":4.64,"l":4.6,"n":552,"o":4.625,"t":"2026-09-23T19:45:00Z","v":33617,"vw":4.617537},{"c":4.6,"h":4.6,"l":4.6,"n":9,"o":4.6,"t":"2026-09-23T20:00:00Z","v":10398,"vw":4.6},{"c":4.5527,"h":4.5527,"l":4.5527,"n":2,"o":4.5527,"t":"2026-09-24T11:30:00Z","v":165,"vw":4.5527},{"c":4.68,"h":4.68,"l":4.59,"n":12,"o":4.59,"t":"2026-09-24T13:30:00Z","v":5760,"vw":4.671902},{"c":4.635,"h":4.66,"l":4.62,"n":8,"o":4.62,"t":"2026-09-24T13:45:00Z","v":805,"vw":4.636244},{"c":4.64,"h":4.64,"l":4.6,"n":21,"o":4.6,"t":"2026-09-24T14:00:00Z","v":1485,"vw":4.632667},{"c":4.63,"h":4.68,"l":4.62,"n":90,"o":4.65,"t":"2026-09-24T14:15:00Z","v":8183,"vw":4.649062},{"c":4.645,"h":4.66,"l":4.63,"n":7,"o":4.66,"t":"2026-09-24T14:30:00Z","v":605,"vw":4.639},{"c":4.65,"h":4.65,"l":4.635,"n":8,"o":4.65,"t":"2026-09-24T14:45:00Z","v":814,"vw":4.644309},{"c":4.63,"h":4.65,"l":4.62,"n":61,"o":4.65,"t":"2026-09-24T15:00:00Z","v":7403,"vw":4.629323},{"c":4.635,"h":4.635,"l":4.63,"n":4,"o":4.63,"t":"2026-09-24T15:15:00Z","v":260,"vw":4.6325},{"c":4.63,"h":4.6376,"l":4.63,"n":36,"o":4.63,"t":"2026-09-24T15:30:00Z","v":2215,"vw":4.631246},{"c":4.63,"h":4.66,"l":4.6104,"n":86,"o":4.63,"t":"2026-09-24T15:45:00Z","v":12879,"vw":4.628126},{"c":4.63,"h":4.63,"l":4.6277,"n":8,"o":4.63,"t":"2026-09-24T16:00:00Z","v":3451,"vw":4.629914},{"c":4.65,"h":4.66,"l":4.6174,"n":57,"o":4.6174,"t":"2026-09-24T16:15:00Z","v":7722,"vw":4.647165},{"c":4.64,"h":4.64,"l":4.64,"n":36,"o":4.64,"t":"2026-09-24T16:30:00Z","v":1741,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-09-24T16:45:00Z","v":425,"vw":4.64},{"c":4.645,"h":4.65,"l":4.63,"n":14,"o":4.63,"t":"2026-09-24T17:00:00Z","v":1301,"vw":4.640963},{"c":4.63,"h":4.645,"l":4.63,"n":65,"o":4.645,"t":"2026-09-24T17:15:00Z","v":4955,"vw":4.636163},{"c":4.62,"h":4.63,"l":4.62,"n":14,"o":4.63,"t":"2026-09-24T17:30:00Z","v":920,"vw":4.624111},{"c":4.61,"h":4.62,"l":4.61,"n":54,"o":4.62,"t":"2026-09-24T17:45:00Z","v":4851,"vw":4.613189},{"c":4.64,"h":4.64,"l":4.61,"n":111,"o":4.61,"t":"2026-09-24T18:00:00Z","v":10864,"vw":4.625951},{"c":4.66,"h":4.67,"l":4.645,"n":75,"o":4.65,"t":"2026-09-24T18:15:00Z","v":6960,"vw":4.659852},{"c":4.66,"h":4.67,"l":4.66,"n":18,"o":4.66,"t":"2026-09-24T18:30:00Z","v":2333,"vw":4.660476},{"c":4.65,"h":4.66,"l":4.6472,"n":59,"o":4.66,"t":"2026-09-24T18:45:00Z","v":3350,"vw":4.650905},{"c":4.67,"h":4.69,"l":4.655,"n":104,"o":4.66,"t":"2026-09-24T19:00:00Z","v":22397,"vw":4.673691},{"c":4.69,"h":4.69,"l":4.67,"n":59,"o":4.67,"t":"2026-09-24T19:15:00Z","v":8601,"vw":4.678767},{"c":4.67,"h":4.7,"l":4.67,"n":201,"o":4.685,"t":"2026-09-24T19:30:00Z","v":23135,"vw":4.683162},{"c":4.73,"h":4.73,"l":4.65,"n":621,"o":4.67,"t":"2026-09-24T19:45:00Z","v":32678,"vw":4.693658},{"c":4.73,"h":4.73,"l":4.73,"n":13,"o":4.73,"t":"2026-09-24T20:00:00Z","v":8663,"vw":4.73},{"c":4.7605,"h":4.7653,"l":4.7605,"n":4,"o":4.7653,"t":"2026-09-24T23:30:00Z","v":1107,"vw":4.764844},{"c":4.748,"h":4.748,"l":4.748,"n":1,"o":4.748,"t":"2026-09-25T12:30:00Z","v":250,"vw":4.748},{"c":4.6966,"h":4.7699,"l":4.67,"n":41,"o":4.67,"t":"2026-09-25T13:30:00Z","v":15562,"vw":4.676909},{"c":4.74,"h":4.74,"l":4.7,"n":47,"o":4.7,"t":"2026-09-25T13:45:00Z","v":10747,"vw":4.721492},{"c":4.715,"h":4.715,"l":4.715,"n":22,"o":4.715,"t":"2026-09-25T14:00:00Z","v":1179,"vw":4.715},{"c":4.7001,"h":4.715,"l":4.7001,"n":14,"o":4.715,"t":"2026-09-25T14:15:00Z","v":1582,"vw":4.70417},{"c":4.7,"h":4.715,"l":4.7,"n":23,"o":4.7001,"t":"2026-09-25T14:30:00Z","v":1079,"vw":4.706702},{"c":4.71,"h":4.715,"l":4.67,"n":74,"o":4.715,"t":"2026-09-25T14:45:00Z","v":5020,"vw":4.698844},{"c":4.71,"h":4.71,"l":4.71,"n":22,"o":4.71,"t":"2026-09-25T15:00:00Z","v":1220,"vw":4.71},{"c":4.7198,"h":4.7198,"l":4.69,"n":23,"o":4.71,"t":"2026-09-25T15:15:00Z","v":1143,"vw":4.710671},{"c":4.705,"h":4.71,"l":4.69,"n":35,"o":4.71,"t":"2026-09-25T15:30:00Z","v":7538,"vw":4.69954},{"c":4.74,"h":4.74,"l":4.705,"n":81,"o":4.705,"t":"2026-09-25T15:45:00Z","v":5069,"vw":4.725122},{"c":4.775,"h":4.78,"l":4.7401,"n":142,"o":4.75,"t":"2026-09-25T16:00:00Z","v":11928,"vw":4.762126},{"c":4.735,"h":4.77,"l":4.73,"n":40,"o":4.77,"t":"2026-09-25T16:15:00Z","v":2645,"vw":4.746079},{"c":4.735,"h":4.735,"l":4.72,"n":16,"o":4.735,"t":"2026-09-25T16:30:00Z","v":1777,"vw":4.730081},{"c":4.74,"h":4.7499,"l":4.71,"n":21,"o":4.73,"t":"2026-09-25T16:45:00Z","v":944,"vw":4.732457},{"c":4.74,"h":4.74,"l":4.73,"n":30,"o":4.74,"t":"2026-09-25T17:00:00Z","v":1439,"vw":4.733111},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-09-25T17:15:00Z","v":1776,"vw":4.735},{"c":4.73,"h":4.73,"l":4.72,"n":21,"o":4.73,"t":"2026-09-25T17:30:00Z","v":1316,"vw":4.723836},{"c":4.73,"h":4.73,"l":4.73,"n":4,"o":4.73,"t":"2026-09-25T17:45:00Z","v":113,"vw":4.73},{"c":4.72,"h":4.725,"l":4.72,"n":14,"o":4.725,"t":"2026-09-25T18:00:00Z","v":420,"vw":4.7225},{"c":4.72,"h":4.72,"l":4.72,"n":7,"o":4.72,"t":"2026-09-25T18:15:00Z","v":316,"vw":4.72},{"c":4.735,"h":4.74,"l":4.72,"n":44,"o":4.73,"t":"2026-09-25T18:30:00Z","v":1668,"vw":4.730454},{"c":4.75,"h":4.75,"l":4.73,"n":65,"o":4.73,"t":"2026-09-25T18:45:00Z","v":5721,"vw":4.74518},{"c":4.7663,"h":4.78,"l":4.75,"n":70,"o":4.7599,"t":"2026-09-25T19:00:00Z","v":2765,"vw":4.76374},{"c":4.765,"h":4.77,"l":4.75,"n":86,"o":4.77,"t":"2026-09-25T19:15:00Z","v":4418,"vw":4.764777},{"c":4.735,"h":4.75,"l":4.72,"n":49,"o":4.75,"t":"2026-09-25T19:30:00Z","v":2721,"vw":4.73551},{"c":4.71,"h":4.77,"l":4.71,"n":292,"o":4.72,"t":"2026-09-25T19:45:00Z","v":20698,"vw":4.730574},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-09-25T20:00:00Z","v":7752,"vw":4.73},{"c":4.7227,"h":4.7227,"l":4.7227,"n":1,"o":4.7227,"t":"2026-09-25T21:30:00Z","v":200,"vw":4.7227},{"c":4.6551,"h":4.6551,"l":4.6551,"n":1,"o":4.6551,"t":"2026-09-28T13:15:00Z","v":1000,"vw":4.6551},{"c":4.63,"h":4.73,"l":4.54,"n":134,"o":4.73,"t":"2026-09-28T13:30:00Z","v":22371,"vw":4.623157},{"c":4.6799,"h":4.69,"l":4.63,"n":53,"o":4.63,"t":"2026-09-28T13:45:00Z","v":5457,"vw":4.653764},{"c":4.63,"h":4.68,"l":4.61,"n":104,"o":4.66,"t":"2026-09-28T14:00:00Z","v":20356,"vw":4.662229},{"c":4.61,"h":4.655,"l":4.61,"n":92,"o":4.63,"t":"2026-09-28T14:15:00Z","v":11979,"vw":4.628901},{"c":4.63,"h":4.645,"l":4.61,"n":65,"o":4.61,"t":"2026-09-28T14:30:00Z","v":3120,"vw":4.629792},{"c":4.655,"h":4.66,"l":4.62,"n":50,"o":4.62,"t":"2026-09-28T14:45:00Z","v":6029,"vw":4.626604},{"c":4.66,"h":4.665,"l":4.65,"n":77,"o":4.655,"t":"2026-09-28T15:00:00Z","v":2661,"vw":4.657487},{"c":4.66,"h":4.68,"l":4.64,"n":40,"o":4.66,"t":"2026-09-28T15:15:00Z","v":2337,"vw":4.6595},{"c":4.65,"h":4.665,"l":4.65,"n":45,"o":4.66,"t":"2026-09-28T15:30:00Z","v":1545,"vw":4.662273},{"c":4.68,"h":4.695,"l":4.65,"n":54,"o":4.665,"t":"2026-09-28T15:45:00Z","v":16257,"vw":4.658776},{"c":4.68,"h":4.695,"l":4.68,"n":34,"o":4.69,"t":"2026-09-28T16:00:00Z","v":1060,"vw":4.687857},{"c":4.705,"h":4.71,"l":4.68,"n":64,"o":4.695,"t":"2026-09-28T16:15:00Z","v":3420,"vw":4.702043},{"c":4.675,"h":4.71,"l":4.65,"n":65,"o":4.705,"t":"2026-09-28T16:30:00Z","v":8213,"vw":4.689375},{"c":4.66,"h":4.66,"l":4.63,"n":47,"o":4.65,"t":"2026-09-28T16:45:00Z","v":2059,"vw":4.644398},{"c":4.67,"h":4.67,"l":4.64,"n":64,"o":4.64,"t":"2026-09-28T17:00:00Z","v":3378,"vw":4.653474},{"c":4.67,"h":4.67,"l":4.67,"n":38,"o":4.67,"t":"2026-09-28T17:15:00Z","v":1548,"vw":4.67},{"c":4.635,"h":4.67,"l":4.63,"n":55,"o":4.67,"t":"2026-09-28T17:30:00Z","v":2457,"vw":4.646842},{"c":4.635,"h":4.65,"l":4.635,"n":60,"o":4.635,"t":"2026-09-28T17:45:00Z","v":1714,"vw":4.638846},{"c":4.63,"h":4.65,"l":4.62,"n":36,"o":4.65,"t":"2026-09-28T18:00:00Z","v":1400,"vw":4.631364},{"c":4.67,"h":4.67,"l":4.63,"n":86,"o":4.63,"t":"2026-09-28T18:15:00Z","v":9836,"vw":4.644024},{"c":4.68,"h":4.685,"l":4.67,"n":32,"o":4.67,"t":"2026-09-28T18:30:00Z","v":2188,"vw":4.676657},{"c":4.675,"h":4.68,"l":4.67,"n":85,"o":4.675,"t":"2026-09-28T18:45:00Z","v":3659,"vw":4.67318},{"c":4.67,"h":4.71,"l":4.67,"n":102,"o":4.68,"t":"2026-09-28T19:00:00Z","v":6037,"vw":4.686106},{"c":4.66,"h":4.68,"l":4.66,"n":227,"o":4.67,"t":"2026-09-28T19:15:00Z","v":13651,"vw":4.668078},{"c":4.6,"h":4.66,"l":4.6,"n":175,"o":4.66,"t":"2026-09-28T19:30:00Z","v":8906,"vw":4.625885},{"c":4.62,"h":4.65,"l":4.6,"n":453,"o":4.605,"t":"2026-09-28T19:45:00Z","v":21249,"vw":4.622079},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-09-28T20:00:00Z","v":17109,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-28T20:15:00Z","v":1000,"vw":4.64},{"c":4.6945,"h":4.7,"l":4.69,"n":9,"o":4.69,"t":"2026-09-28T20:30:00Z","v":1200,"vw":4.695098},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-28T21:30:00Z","v":7400,"vw":4.59},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-28T22:00:00Z","v":178,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-28T22:15:00Z","v":200,"vw":4.68},{"c":4.6793,"h":4.6793,"l":4.6793,"n":1,"o":4.6793,"t":"2026-09-28T23:30:00Z","v":250,"vw":4.6793},{"c":4.685,"h":4.715,"l":4.65,"n":44,"o":4.71,"t":"2026-09-29T13:30:00Z","v":9833,"vw":4.702139},{"c":4.7464,"h":4.7464,"l":4.6861,"n":19,"o":4.71,"t":"2026-09-29T13:45:00Z","v":1685,"vw":4.709458},{"c":4.76,"h":4.76,"l":4.715,"n":73,"o":4.715,"t":"2026-09-29T14:00:00Z","v":8548,"vw":4.741176},{"c":4.75,"h":4.78,"l":4.74,"n":134,"o":4.75,"t":"2026-09-29T14:15:00Z","v":26791,"vw":4.756267},{"c":4.78,"h":4.78,"l":4.74,"n":155,"o":4.7577,"t":"2026-09-29T14:30:00Z","v":14873,"vw":4.763018},{"c":4.78,"h":4.78,"l":4.7595,"n":96,"o":4.77,"t":"2026-09-29T14:45:00Z","v":3347,"vw":4.770191},{"c":4.78,"h":4.79,"l":4.78,"n":54,"o":4.78,"t":"2026-09-29T15:00:00Z","v":2148,"vw":4.782333},{"c":4.8,"h":4.81,"l":4.79,"n":32,"o":4.79,"t":"2026-09-29T15:15:00Z","v":1094,"vw":4.798148},{"c":4.81,"h":4.8487,"l":4.8,"n":258,"o":4.8,"t":"2026-09-29T15:30:00Z","v":17130,"vw":4.822896},{"c":4.78,"h":4.82,"l":4.78,"n":75,"o":4.82,"t":"2026-09-29T15:45:00Z","v":2306,"vw":4.804893},{"c":4.7999,"h":4.8,"l":4.77,"n":101,"o":4.79,"t":"2026-09-29T16:00:00Z","v":5984,"vw":4.790981},{"c":4.8,"h":4.8,"l":4.78,"n":87,"o":4.8,"t":"2026-09-29T16:15:00Z","v":6907,"vw":4.798067},{"c":4.82,"h":4.82,"l":4.8,"n":48,"o":4.8,"t":"2026-09-29T16:30:00Z","v":2346,"vw":4.811558},{"c":4.82,"h":4.825,"l":4.82,"n":69,"o":4.82,"t":"2026-09-29T16:45:00Z","v":3987,"vw":4.820353},{"c":4.855,"h":4.855,"l":4.83,"n":137,"o":4.83,"t":"2026-09-29T17:00:00Z","v":8246,"vw":4.841705},{"c":4.855,"h":4.875,"l":4.855,"n":65,"o":4.86,"t":"2026-09-29T17:15:00Z","v":15724,"vw":4.870482},{"c":4.86,"h":4.86,"l":4.85,"n":93,"o":4.86,"t":"2026-09-29T17:30:00Z","v":9401,"vw":4.854954},{"c":4.94,"h":4.95,"l":4.855,"n":75,"o":4.86,"t":"2026-09-29T17:45:00Z","v":10999,"vw":4.88},{"c":4.915,"h":4.955,"l":4.91,"n":552,"o":4.95,"t":"2026-09-29T18:00:00Z","v":23078,"vw":4.936033},{"c":4.96,"h":4.96,"l":4.9001,"n":93,"o":4.9001,"t":"2026-09-29T18:15:00Z","v":10696,"vw":4.924202},{"c":4.99,"h":5,"l":4.95,"n":209,"o":4.95,"t":"2026-09-29T18:30:00Z","v":15255,"vw":4.986468},{"c":4.98,"h":4.985,"l":4.965,"n":76,"o":4.98,"t":"2026-09-29T18:45:00Z","v":6791,"vw":4.976893},{"c":4.96,"h":4.99,"l":4.96,"n":118,"o":4.98,"t":"2026-09-29T19:00:00Z","v":11769,"vw":4.974019},{"c":4.935,"h":4.962,"l":4.93,"n":91,"o":4.962,"t":"2026-09-29T19:15:00Z","v":7935,"vw":4.956232},{"c":4.865,"h":4.93,"l":4.8624,"n":128,"o":4.92,"t":"2026-09-29T19:30:00Z","v":13054,"vw":4.896595},{"c":4.88,"h":4.9,"l":4.85,"n":402,"o":4.865,"t":"2026-09-29T19:45:00Z","v":24458,"vw":4.875482},{"c":4.88,"h":4.88,"l":4.88,"n":12,"o":4.88,"t":"2026-09-29T20:00:00Z","v":11052,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-30T11:15:00Z","v":425,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-30T13:00:00Z","v":2400,"vw":4.95},{"c":4.76,"h":4.87,"l":4.75,"n":71,"o":4.87,"t":"2026-09-30T13:30:00Z","v":20057,"vw":4.829445},{"c":4.745,"h":4.7862,"l":4.74,"n":16,"o":4.78,"t":"2026-09-30T13:45:00Z","v":3787,"vw":4.776198},{"c":4.79,"h":4.8,"l":4.745,"n":34,"o":4.745,"t":"2026-09-30T14:00:00Z","v":9262,"vw":4.757973},{"c":4.71,"h":4.785,"l":4.71,"n":136,"o":4.785,"t":"2026-09-30T14:15:00Z","v":24831,"vw":4.733785},{"c":4.76,"h":4.76,"l":4.72,"n":52,"o":4.72,"t":"2026-09-30T14:30:00Z","v":6205,"vw":4.731974},{"c":4.805,"h":4.805,"l":4.76,"n":66,"o":4.76,"t":"2026-09-30T14:45:00Z","v":4564,"vw":4.782905},{"c":4.8,"h":4.805,"l":4.79,"n":26,"o":4.805,"t":"2026-09-30T15:00:00Z","v":1534,"vw":4.8},{"c":4.785,"h":4.805,"l":4.78,"n":31,"o":4.805,"t":"2026-09-30T15:15:00Z","v":1587,"vw":4.79308},{"c":4.78,"h":4.7981,"l":4.78,"n":8,"o":4.79,"t":"2026-09-30T15:30:00Z","v":471,"vw":4.790478},{"c":4.76,"h":4.78,"l":4.76,"n":17,"o":4.77,"t":"2026-09-30T15:45:00Z","v":1199,"vw":4.77},{"c":4.78,"h":4.78,"l":4.765,"n":3,"o":4.765,"t":"2026-09-30T16:00:00Z","v":354,"vw":4.775714},{"c":4.765,"h":4.775,"l":4.765,"n":8,"o":4.77,"t":"2026-09-30T16:15:00Z","v":1361,"vw":4.766803},{"c":4.76,"h":4.765,"l":4.7501,"n":33,"o":4.765,"t":"2026-09-30T16:30:00Z","v":4099,"vw":4.76116},{"c":4.75,"h":4.76,"l":4.75,"n":8,"o":4.76,"t":"2026-09-30T16:45:00Z","v":620,"vw":4.758333},{"c":4.7301,"h":4.75,"l":4.7301,"n":41,"o":4.75,"t":"2026-09-30T17:00:00Z","v":3435,"vw":4.739711},{"c":4.71,"h":4.735,"l":4.71,"n":21,"o":4.73,"t":"2026-09-30T17:15:00Z","v":2227,"vw":4.723442},{"c":4.715,"h":4.73,"l":4.7,"n":26,"o":4.73,"t":"2026-09-30T17:30:00Z","v":1863,"vw":4.722083},{"c":4.72,"h":4.74,"l":4.72,"n":13,"o":4.73,"t":"2026-09-30T17:45:00Z","v":1912,"vw":4.733889},{"c":4.72,"h":4.74,"l":4.72,"n":25,"o":4.72,"t":"2026-09-30T18:00:00Z","v":1596,"vw":4.72473},{"c":4.73,"h":4.73,"l":4.7,"n":29,"o":4.72,"t":"2026-09-30T18:15:00Z","v":4640,"vw":4.714833},{"c":4.715,"h":4.73,"l":4.715,"n":15,"o":4.72,"t":"2026-09-30T18:30:00Z","v":748,"vw":4.72},{"c":4.73,"h":4.73,"l":4.7,"n":26,"o":4.72,"t":"2026-09-30T18:45:00Z","v":2084,"vw":4.714033},{"c":4.71,"h":4.73,"l":4.7,"n":46,"o":4.715,"t":"2026-09-30T19:00:00Z","v":4556,"vw":4.706314},{"c":4.7,"h":4.73,"l":4.7,"n":84,"o":4.72,"t":"2026-09-30T19:15:00Z","v":3507,"vw":4.713074},{"c":4.67,"h":4.715,"l":4.67,"n":96,"o":4.715,"t":"2026-09-30T19:30:00Z","v":4108,"vw":4.697525},{"c":4.69,"h":4.7,"l":4.66,"n":472,"o":4.67,"t":"2026-09-30T19:45:00Z","v":22120,"vw":4.680699},{"c":4.7348,"h":4.7348,"l":4.7,"n":18,"o":4.7,"t":"2026-09-30T20:00:00Z","v":12712,"vw":4.70029},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-01T12:15:00Z","v":100,"vw":4.79},{"c":4.68,"h":4.78,"l":4.68,"n":108,"o":4.73,"t":"2026-10-01T13:30:00Z","v":13837,"vw":4.743513},{"c":4.74,"h":4.74,"l":4.639,"n":10,"o":4.639,"t":"2026-10-01T13:45:00Z","v":1723,"vw":4.700111},{"c":4.76,"h":4.8,"l":4.676,"n":50,"o":4.73,"t":"2026-10-01T14:00:00Z","v":5450,"vw":4.736916},{"c":4.77,"h":4.8034,"l":4.76,"n":95,"o":4.7958,"t":"2026-10-01T14:15:00Z","v":15541,"vw":4.779247},{"c":4.75,"h":4.8099,"l":4.75,"n":87,"o":4.77,"t":"2026-10-01T14:30:00Z","v":7922,"vw":4.793179},{"c":4.74,"h":4.75,"l":4.73,"n":145,"o":4.75,"t":"2026-10-01T14:45:00Z","v":13238,"vw":4.73468},{"c":4.72,"h":4.74,"l":4.72,"n":118,"o":4.74,"t":"2026-10-01T15:00:00Z","v":5605,"vw":4.730633},{"c":4.735,"h":4.74,"l":4.72,"n":46,"o":4.74,"t":"2026-10-01T15:15:00Z","v":3415,"vw":4.735066},{"c":4.72,"h":4.72,"l":4.71,"n":69,"o":4.72,"t":"2026-10-01T15:30:00Z","v":2836,"vw":4.715649},{"c":4.747,"h":4.76,"l":4.72,"n":40,"o":4.72,"t":"2026-10-01T15:45:00Z","v":3484,"vw":4.743037},{"c":4.735,"h":4.75,"l":4.735,"n":66,"o":4.75,"t":"2026-10-01T16:00:00Z","v":1873,"vw":4.743614},{"c":4.735,"h":4.74,"l":4.72,"n":53,"o":4.72,"t":"2026-10-01T16:15:00Z","v":4920,"vw":4.733371},{"c":4.76,"h":4.783,"l":4.7325,"n":89,"o":4.735,"t":"2026-10-01T16:30:00Z","v":10686,"vw":4.745869},{"c":4.76,"h":4.78,"l":4.7404,"n":62,"o":4.76,"t":"2026-10-01T16:45:00Z","v":4229,"vw":4.758009},{"c":4.78,"h":4.79,"l":4.74,"n":16,"o":4.79,"t":"2026-10-01T17:00:00Z","v":2463,"vw":4.772212},{"c":4.795,"h":4.805,"l":4.765,"n":82,"o":4.765,"t":"2026-10-01T17:15:00Z","v":5391,"vw":4.776842},{"c":4.79,"h":4.8,"l":4.79,"n":61,"o":4.8,"t":"2026-10-01T17:30:00Z","v":3284,"vw":4.796521},{"c":4.7809,"h":4.79,"l":4.78,"n":51,"o":4.7842,"t":"2026-10-01T17:45:00Z","v":2116,"vw":4.783549},{"c":4.78,"h":4.78,"l":4.76,"n":124,"o":4.77,"t":"2026-10-01T18:00:00Z","v":11817,"vw":4.775617},{"c":4.755,"h":4.78,"l":4.755,"n":131,"o":4.775,"t":"2026-10-01T18:15:00Z","v":9094,"vw":4.772988},{"c":4.77,"h":4.78,"l":4.765,"n":37,"o":4.77,"t":"2026-10-01T18:30:00Z","v":1508,"vw":4.769415},{"c":4.79,"h":4.79,"l":4.765,"n":38,"o":4.775,"t":"2026-10-01T18:45:00Z","v":2733,"vw":4.773623},{"c":4.77,"h":4.78,"l":4.76,"n":125,"o":4.775,"t":"2026-10-01T19:00:00Z","v":3370,"vw":4.769742},{"c":4.775,"h":4.78,"l":4.75,"n":79,"o":4.76,"t":"2026-10-01T19:15:00Z","v":4973,"vw":4.772074},{"c":4.765,"h":4.7862,"l":4.76,"n":210,"o":4.78,"t":"2026-10-01T19:30:00Z","v":14772,"vw":4.774714},{"c":4.79,"h":4.79,"l":4.745,"n":647,"o":4.765,"t":"2026-10-01T19:45:00Z","v":19942,"vw":4.757776},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-01T20:00:00Z","v":8732,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-01T23:15:00Z","v":500,"vw":4.8},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-02T08:00:00Z","v":100,"vw":4.84},{"c":4.785,"h":4.8788,"l":4.7,"n":68,"o":4.76,"t":"2026-10-02T13:30:00Z","v":9997,"vw":4.801359},{"c":4.79,"h":4.86,"l":4.785,"n":34,"o":4.86,"t":"2026-10-02T13:45:00Z","v":2041,"vw":4.814704},{"c":4.79,"h":4.8651,"l":4.79,"n":12,"o":4.8651,"t":"2026-10-02T14:00:00Z","v":844,"vw":4.830485},{"c":4.87,"h":4.87,"l":4.82,"n":79,"o":4.85,"t":"2026-10-02T14:15:00Z","v":15128,"vw":4.848658},{"c":4.83,"h":4.87,"l":4.82,"n":59,"o":4.865,"t":"2026-10-02T14:30:00Z","v":2713,"vw":4.850167},{"c":4.82,"h":4.85,"l":4.82,"n":44,"o":4.84,"t":"2026-10-02T14:45:00Z","v":4237,"vw":4.827782},{"c":4.789,"h":4.8256,"l":4.789,"n":77,"o":4.81,"t":"2026-10-02T15:00:00Z","v":5773,"vw":4.803962},{"c":4.7707,"h":4.8,"l":4.7707,"n":46,"o":4.79,"t":"2026-10-02T15:15:00Z","v":1447,"vw":4.787534},{"c":4.8,"h":4.8,"l":4.785,"n":48,"o":4.8,"t":"2026-10-02T15:30:00Z","v":1862,"vw":4.794053},{"c":4.785,"h":4.785,"l":4.78,"n":18,"o":4.78,"t":"2026-10-02T15:45:00Z","v":501,"vw":4.781667},{"c":4.81,"h":4.81,"l":4.785,"n":44,"o":4.785,"t":"2026-10-02T16:00:00Z","v":5262,"vw":4.792768},{"c":4.825,"h":4.8499,"l":4.8016,"n":66,"o":4.8016,"t":"2026-10-02T16:15:00Z","v":4114,"vw":4.82524},{"c":4.85,"h":4.85,"l":4.8158,"n":49,"o":4.84,"t":"2026-10-02T16:30:00Z","v":5375,"vw":4.836025},{"c":4.85,"h":4.85,"l":4.82,"n":115,"o":4.82,"t":"2026-10-02T16:45:00Z","v":7500,"vw":4.829166},{"c":4.87,"h":4.87,"l":4.85,"n":82,"o":4.86,"t":"2026-10-02T17:00:00Z","v":3580,"vw":4.852469},{"c":4.85,"h":4.89,"l":4.85,"n":86,"o":4.87,"t":"2026-10-02T17:15:00Z","v":3620,"vw":4.869157},{"c":4.86,"h":4.86,"l":4.85,"n":17,"o":4.8594,"t":"2026-10-02T17:30:00Z","v":1808,"vw":4.851915},{"c":4.865,"h":4.87,"l":4.86,"n":32,"o":4.87,"t":"2026-10-02T17:45:00Z","v":1388,"vw":4.867973},{"c":4.85,"h":4.88,"l":4.85,"n":43,"o":4.88,"t":"2026-10-02T18:00:00Z","v":2437,"vw":4.869224},{"c":4.855,"h":4.86,"l":4.85,"n":49,"o":4.86,"t":"2026-10-02T18:15:00Z","v":1087,"vw":4.855998},{"c":4.85,"h":4.85,"l":4.85,"n":87,"o":4.85,"t":"2026-10-02T18:30:00Z","v":3156,"vw":4.85},{"c":4.87,"h":4.87,"l":4.85,"n":21,"o":4.85,"t":"2026-10-02T18:45:00Z","v":1464,"vw":4.852921},{"c":4.825,"h":4.85,"l":4.81,"n":102,"o":4.85,"t":"2026-10-02T19:00:00Z","v":5698,"vw":4.827963},{"c":4.82,"h":4.84,"l":4.82,"n":110,"o":4.825,"t":"2026-10-02T19:15:00Z","v":3435,"vw":4.825854},{"c":4.82,"h":4.82,"l":4.81,"n":85,"o":4.82,"t":"2026-10-02T19:30:00Z","v":2694,"vw":4.817685},{"c":4.82,"h":4.82,"l":4.8,"n":481,"o":4.82,"t":"2026-10-02T19:45:00Z","v":22811,"vw":4.812321},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-10-02T20:00:00Z","v":9545,"vw":4.81},{"c":4.8939,"h":4.8939,"l":4.7833,"n":2,"o":4.7833,"t":"2026-10-02T21:45:00Z","v":1100,"vw":4.793355},{"c":4.892,"h":4.9092,"l":4.7868,"n":3,"o":4.7868,"t":"2026-10-02T23:45:00Z","v":520,"vw":4.878715},{"c":4.79,"h":4.81,"l":4.6106,"n":83,"o":4.81,"t":"2026-10-05T13:30:00Z","v":16747,"vw":4.742082},{"c":4.76,"h":4.7912,"l":4.745,"n":48,"o":4.7912,"t":"2026-10-05T13:45:00Z","v":3018,"vw":4.759347},{"c":4.79,"h":4.79,"l":4.7,"n":61,"o":4.75,"t":"2026-10-05T14:00:00Z","v":7135,"vw":4.754538},{"c":4.795,"h":4.795,"l":4.765,"n":43,"o":4.78,"t":"2026-10-05T14:15:00Z","v":3135,"vw":4.778714},{"c":4.8,"h":4.8,"l":4.75,"n":39,"o":4.795,"t":"2026-10-05T14:30:00Z","v":2084,"vw":4.775882},{"c":4.77,"h":4.8,"l":4.76,"n":43,"o":4.76,"t":"2026-10-05T14:45:00Z","v":5239,"vw":4.771356},{"c":4.8332,"h":4.8332,"l":4.79,"n":52,"o":4.8,"t":"2026-10-05T15:00:00Z","v":5452,"vw":4.806569},{"c":4.8562,"h":4.86,"l":4.83,"n":37,"o":4.8399,"t":"2026-10-05T15:15:00Z","v":2249,"vw":4.850943},{"c":4.89,"h":4.89,"l":4.86,"n":64,"o":4.88,"t":"2026-10-05T15:30:00Z","v":5213,"vw":4.873196},{"c":4.875,"h":4.89,"l":4.86,"n":89,"o":4.88,"t":"2026-10-05T15:45:00Z","v":5425,"vw":4.876152},{"c":4.87,"h":4.885,"l":4.86,"n":31,"o":4.86,"t":"2026-10-05T16:00:00Z","v":2624,"vw":4.874029},{"c":4.875,"h":4.88,"l":4.87,"n":21,"o":4.87,"t":"2026-10-05T16:15:00Z","v":1253,"vw":4.87495},{"c":4.87,"h":4.8899,"l":4.86,"n":50,"o":4.8899,"t":"2026-10-05T16:30:00Z","v":4568,"vw":4.873354},{"c":4.87,"h":4.875,"l":4.87,"n":38,"o":4.875,"t":"2026-10-05T16:45:00Z","v":2039,"vw":4.873438},{"c":4.87,"h":4.87,"l":4.86,"n":40,"o":4.86,"t":"2026-10-05T17:00:00Z","v":1718,"vw":4.862101},{"c":4.8753,"h":4.88,"l":4.86,"n":33,"o":4.865,"t":"2026-10-05T17:15:00Z","v":3322,"vw":4.869913},{"c":4.865,"h":4.87,"l":4.86,"n":30,"o":4.87,"t":"2026-10-05T17:30:00Z","v":1648,"vw":4.8645},{"c":4.85,"h":4.86,"l":4.85,"n":75,"o":4.86,"t":"2026-10-05T17:45:00Z","v":2896,"vw":4.852727},{"c":4.85,"h":4.86,"l":4.85,"n":13,"o":4.8501,"t":"2026-10-05T18:00:00Z","v":920,"vw":4.852274},{"c":4.86,"h":4.86,"l":4.85,"n":54,"o":4.85,"t":"2026-10-05T18:15:00Z","v":3604,"vw":4.852764},{"c":4.86,"h":4.86,"l":4.83,"n":110,"o":4.85,"t":"2026-10-05T18:30:00Z","v":16407,"vw":4.839624},{"c":4.88,"h":4.89,"l":4.8629,"n":70,"o":4.865,"t":"2026-10-05T18:45:00Z","v":3905,"vw":4.875978},{"c":4.87,"h":4.89,"l":4.86,"n":64,"o":4.89,"t":"2026-10-05T19:00:00Z","v":5887,"vw":4.872515},{"c":4.85,"h":4.87,"l":4.85,"n":72,"o":4.87,"t":"2026-10-05T19:15:00Z","v":5831,"vw":4.858894},{"c":4.85,"h":4.85,"l":4.82,"n":128,"o":4.85,"t":"2026-10-05T19:30:00Z","v":8686,"vw":4.842405},{"c":4.8,"h":4.85,"l":4.79,"n":474,"o":4.85,"t":"2026-10-05T19:45:00Z","v":29145,"vw":4.808326},{"c":4.81,"h":4.81,"l":4.81,"n":6,"o":4.81,"t":"2026-10-05T20:00:00Z","v":22255,"vw":4.81},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-05T21:45:00Z","v":100,"vw":4.9},{"c":4.864,"h":4.864,"l":4.864,"n":1,"o":4.864,"t":"2026-10-06T11:30:00Z","v":490,"vw":4.864},{"c":4.845,"h":4.87,"l":4.81,"n":63,"o":4.81,"t":"2026-10-06T13:30:00Z","v":6365,"vw":4.836556},{"c":4.845,"h":4.88,"l":4.845,"n":15,"o":4.88,"t":"2026-10-06T13:45:00Z","v":3543,"vw":4.876956},{"c":4.845,"h":4.87,"l":4.845,"n":106,"o":4.845,"t":"2026-10-06T14:00:00Z","v":13419,"vw":4.851653},{"c":4.85,"h":4.8566,"l":4.845,"n":28,"o":4.845,"t":"2026-10-06T14:15:00Z","v":2460,"vw":4.853469},{"c":4.88,"h":4.89,"l":4.82,"n":76,"o":4.85,"t":"2026-10-06T14:30:00Z","v":4854,"vw":4.850346},{"c":4.85,"h":4.88,"l":4.85,"n":36,"o":4.875,"t":"2026-10-06T14:45:00Z","v":3817,"vw":4.862797},{"c":4.81,"h":4.8359,"l":4.81,"n":45,"o":4.83,"t":"2026-10-06T15:00:00Z","v":5689,"vw":4.817788},{"c":4.785,"h":4.815,"l":4.7637,"n":58,"o":4.8,"t":"2026-10-06T15:15:00Z","v":5263,"vw":4.792039},{"c":4.775,"h":4.8,"l":4.77,"n":58,"o":4.8,"t":"2026-10-06T15:30:00Z","v":5348,"vw":4.773985},{"c":4.79,"h":4.79,"l":4.775,"n":31,"o":4.775,"t":"2026-10-06T15:45:00Z","v":1189,"vw":4.78},{"c":4.785,"h":4.79,"l":4.77,"n":116,"o":4.78,"t":"2026-10-06T16:00:00Z","v":4619,"vw":4.778745},{"c":4.78,"h":4.79,"l":4.78,"n":32,"o":4.785,"t":"2026-10-06T16:15:00Z","v":2212,"vw":4.781652},{"c":4.78,"h":4.79,"l":4.78,"n":4,"o":4.78,"t":"2026-10-06T16:30:00Z","v":1982,"vw":4.780782},{"c":4.79,"h":4.79,"l":4.78,"n":20,"o":4.79,"t":"2026-10-06T16:45:00Z","v":724,"vw":4.786},{"c":4.77,"h":4.79,"l":4.77,"n":37,"o":4.79,"t":"2026-10-06T17:00:00Z","v":4313,"vw":4.778986},{"c":4.7599,"h":4.76,"l":4.755,"n":15,"o":4.76,"t":"2026-10-06T17:15:00Z","v":1156,"vw":4.759395},{"c":4.75,"h":4.7599,"l":4.75,"n":51,"o":4.755,"t":"2026-10-06T17:30:00Z","v":5777,"vw":4.754678},{"c":4.76,"h":4.765,"l":4.75,"n":68,"o":4.75,"t":"2026-10-06T17:45:00Z","v":3511,"vw":4.760395},{"c":4.76,"h":4.76,"l":4.76,"n":18,"o":4.76,"t":"2026-10-06T18:00:00Z","v":1301,"vw":4.76},{"c":4.765,"h":4.765,"l":4.76,"n":15,"o":4.76,"t":"2026-10-06T18:15:00Z","v":1043,"vw":4.76105},{"c":4.74,"h":4.765,"l":4.74,"n":67,"o":4.765,"t":"2026-10-06T18:30:00Z","v":3184,"vw":4.754883},{"c":4.76,"h":4.76,"l":4.75,"n":35,"o":4.75,"t":"2026-10-06T18:45:00Z","v":6961,"vw":4.751196},{"c":4.755,"h":4.76,"l":4.75,"n":63,"o":4.75,"t":"2026-10-06T19:00:00Z","v":3082,"vw":4.756311},{"c":4.75,"h":4.76,"l":4.745,"n":70,"o":4.755,"t":"2026-10-06T19:15:00Z","v":9079,"vw":4.750817},{"c":4.72,"h":4.74,"l":4.72,"n":111,"o":4.74,"t":"2026-10-06T19:30:00Z","v":10789,"vw":4.726495},{"c":4.75,"h":4.77,"l":4.72,"n":405,"o":4.73,"t":"2026-10-06T19:45:00Z","v":24959,"vw":4.750619},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-10-06T20:00:00Z","v":12562,"vw":4.74},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-06T22:45:00Z","v":104,"vw":4.8},{"c":4.7167,"h":4.745,"l":4.7,"n":50,"o":4.7,"t":"2026-10-07T13:30:00Z","v":8263,"vw":4.701701},{"c":4.7165,"h":4.75,"l":4.7165,"n":28,"o":4.75,"t":"2026-10-07T13:45:00Z","v":3246,"vw":4.743059},{"c":4.79,"h":4.79,"l":4.745,"n":21,"o":4.745,"t":"2026-10-07T14:00:00Z","v":1884,"vw":4.769},{"c":4.74,"h":4.7896,"l":4.74,"n":171,"o":4.76,"t":"2026-10-07T14:15:00Z","v":22755,"vw":4.769083},{"c":4.75,"h":4.755,"l":4.74,"n":56,"o":4.755,"t":"2026-10-07T14:30:00Z","v":2959,"vw":4.748095},{"c":4.76,"h":4.78,"l":4.74,"n":158,"o":4.74,"t":"2026-10-07T14:45:00Z","v":9061,"vw":4.759324},{"c":4.795,"h":4.795,"l":4.77,"n":112,"o":4.78,"t":"2026-10-07T15:00:00Z","v":3841,"vw":4.784588},{"c":4.79,"h":4.8099,"l":4.77,"n":57,"o":4.795,"t":"2026-10-07T15:15:00Z","v":4236,"vw":4.792628},{"c":4.77,"h":4.79,"l":4.77,"n":58,"o":4.78,"t":"2026-10-07T15:30:00Z","v":3426,"vw":4.782678},{"c":4.77,"h":4.79,"l":4.77,"n":25,"o":4.79,"t":"2026-10-07T15:45:00Z","v":1514,"vw":4.774026},{"c":4.785,"h":4.785,"l":4.785,"n":12,"o":4.785,"t":"2026-10-07T16:00:00Z","v":233,"vw":4.785},{"c":4.805,"h":4.805,"l":4.79,"n":36,"o":4.79,"t":"2026-10-07T16:15:00Z","v":1519,"vw":4.792838},{"c":4.82,"h":4.82,"l":4.7914,"n":108,"o":4.805,"t":"2026-10-07T16:30:00Z","v":9639,"vw":4.809148},{"c":4.82,"h":4.83,"l":4.815,"n":101,"o":4.815,"t":"2026-10-07T16:45:00Z","v":5607,"vw":4.818656},{"c":4.835,"h":4.835,"l":4.815,"n":90,"o":4.815,"t":"2026-10-07T17:00:00Z","v":5601,"vw":4.825599},{"c":4.835,"h":4.85,"l":4.83,"n":96,"o":4.85,"t":"2026-10-07T17:15:00Z","v":3648,"vw":4.838904},{"c":4.83,"h":4.83,"l":4.82,"n":31,"o":4.83,"t":"2026-10-07T17:30:00Z","v":2341,"vw":4.82858},{"c":4.835,"h":4.84,"l":4.83,"n":42,"o":4.84,"t":"2026-10-07T17:45:00Z","v":1803,"vw":4.833961},{"c":4.8499,"h":4.8499,"l":4.835,"n":26,"o":4.835,"t":"2026-10-07T18:00:00Z","v":1182,"vw":4.838984},{"c":4.845,"h":4.845,"l":4.845,"n":6,"o":4.845,"t":"2026-10-07T18:15:00Z","v":306,"vw":4.845},{"c":4.835,"h":4.85,"l":4.83,"n":99,"o":4.85,"t":"2026-10-07T18:30:00Z","v":8575,"vw":4.845752},{"c":4.85,"h":4.85,"l":4.8367,"n":88,"o":4.8367,"t":"2026-10-07T18:45:00Z","v":5188,"vw":4.844386},{"c":4.865,"h":4.865,"l":4.85,"n":47,"o":4.85,"t":"2026-10-07T19:00:00Z","v":5318,"vw":4.855217},{"c":4.855,"h":4.875,"l":4.855,"n":86,"o":4.8623,"t":"2026-10-07T19:15:00Z","v":3549,"vw":4.865004},{"c":4.84,"h":4.86,"l":4.84,"n":118,"o":4.86,"t":"2026-10-07T19:30:00Z","v":4173,"vw":4.85503},{"c":4.84,"h":4.87,"l":4.83,"n":428,"o":4.86,"t":"2026-10-07T19:45:00Z","v":16383,"vw":4.848848},{"c":4.86,"h":4.86,"l":4.86,"n":8,"o":4.86,"t":"2026-10-07T20:00:00Z","v":9015,"vw":4.86},{"c":4.88,"h":4.89,"l":4.88,"n":3,"o":4.89,"t":"2026-10-08T11:00:00Z","v":1123,"vw":4.885252},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.81},{"c":4.905,"h":4.905,"l":4.86,"n":27,"o":4.86,"t":"2026-10-08T13:30:00Z","v":3012,"vw":4.882804},{"c":4.92,"h":4.96,"l":4.905,"n":11,"o":4.905,"t":"2026-10-08T13:45:00Z","v":1502,"vw":4.935173},{"c":4.9709,"h":5,"l":4.9709,"n":4,"o":5,"t":"2026-10-08T14:00:00Z","v":209,"vw":4.98545},{"c":4.95,"h":5,"l":4.94,"n":109,"o":4.9885,"t":"2026-10-08T14:15:00Z","v":18163,"vw":4.966124},{"c":4.925,"h":4.9699,"l":4.92,"n":62,"o":4.945,"t":"2026-10-08T14:30:00Z","v":6303,"vw":4.945073},{"c":4.9,"h":4.93,"l":4.9,"n":32,"o":4.9,"t":"2026-10-08T14:45:00Z","v":2976,"vw":4.918792},{"c":4.91,"h":4.91,"l":4.895,"n":43,"o":4.895,"t":"2026-10-08T15:00:00Z","v":2448,"vw":4.900682},{"c":4.9,"h":4.93,"l":4.9,"n":50,"o":4.91,"t":"2026-10-08T15:15:00Z","v":2914,"vw":4.91},{"c":4.935,"h":4.945,"l":4.905,"n":45,"o":4.905,"t":"2026-10-08T15:30:00Z","v":6046,"vw":4.91465},{"c":4.94,"h":4.95,"l":4.94,"n":5,"o":4.95,"t":"2026-10-08T15:45:00Z","v":300,"vw":4.944016},{"c":4.95,"h":4.97,"l":4.92,"n":289,"o":4.93,"t":"2026-10-08T16:00:00Z","v":18221,"vw":4.942952},{"c":4.99,"h":4.995,"l":4.945,"n":88,"o":4.945,"t":"2026-10-08T16:15:00Z","v":7217,"vw":4.960628},{"c":4.99,"h":5,"l":4.98,"n":54,"o":4.9976,"t":"2026-10-08T16:30:00Z","v":3501,"vw":4.991723},{"c":5,"h":5,"l":4.98,"n":36,"o":4.99,"t":"2026-10-08T16:45:00Z","v":2645,"vw":4.985717},{"c":4.985,"h":4.9994,"l":4.98,"n":22,"o":4.9994,"t":"2026-10-08T17:00:00Z","v":2664,"vw":4.990441},{"c":4.985,"h":5,"l":4.9704,"n":31,"o":5,"t":"2026-10-08T17:15:00Z","v":2782,"vw":4.981501},{"c":4.965,"h":4.98,"l":4.94,"n":213,"o":4.98,"t":"2026-10-08T17:30:00Z","v":22922,"vw":4.95328},{"c":4.98,"h":4.99,"l":4.95,"n":82,"o":4.965,"t":"2026-10-08T17:45:00Z","v":6312,"vw":4.964669},{"c":4.95,"h":4.985,"l":4.94,"n":57,"o":4.985,"t":"2026-10-08T18:00:00Z","v":5364,"vw":4.969},{"c":4.955,"h":4.97,"l":4.955,"n":16,"o":4.97,"t":"2026-10-08T18:15:00Z","v":818,"vw":4.963223},{"c":4.94,"h":4.955,"l":4.94,"n":34,"o":4.955,"t":"2026-10-08T18:30:00Z","v":4418,"vw":4.949763},{"c":4.94,"h":4.94,"l":4.94,"n":16,"o":4.94,"t":"2026-10-08T18:45:00Z","v":1867,"vw":4.94},{"c":4.92,"h":4.94,"l":4.91,"n":158,"o":4.94,"t":"2026-10-08T19:00:00Z","v":12264,"vw":4.927335},{"c":4.98,"h":4.99,"l":4.93,"n":65,"o":4.93,"t":"2026-10-08T19:15:00Z","v":5986,"vw":4.95748},{"c":4.965,"h":5,"l":4.96,"n":110,"o":4.99,"t":"2026-10-08T19:30:00Z","v":8414,"vw":4.978463},{"c":5,"h":5,"l":4.95,"n":368,"o":4.965,"t":"2026-10-08T19:45:00Z","v":25030,"vw":4.971647},{"c":5.01,"h":5.01,"l":4.97,"n":16,"o":4.97,"t":"2026-10-08T20:00:00Z","v":15852,"vw":4.970507},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-08T23:00:00Z","v":100,"vw":5.04},{"c":4.96,"h":5.02,"l":4.96,"n":21,"o":5,"t":"2026-10-09T13:30:00Z","v":2594,"vw":4.993979},{"c":5,"h":5.03,"l":4.9538,"n":39,"o":4.96,"t":"2026-10-09T13:45:00Z","v":5095,"vw":4.998479},{"c":5.09,"h":5.09,"l":5,"n":61,"o":5,"t":"2026-10-09T14:00:00Z","v":11873,"vw":5.031978},{"c":5.04,"h":5.0999,"l":5.04,"n":171,"o":5.08,"t":"2026-10-09T14:15:00Z","v":13348,"vw":5.061786},{"c":5.05,"h":5.05,"l":5.05,"n":12,"o":5.05,"t":"2026-10-09T14:30:00Z","v":1426,"vw":5.05},{"c":5.05,"h":5.06,"l":5.04,"n":56,"o":5.055,"t":"2026-10-09T14:45:00Z","v":4423,"vw":5.046773},{"c":5.06,"h":5.06,"l":5.04,"n":76,"o":5.05,"t":"2026-10-09T15:00:00Z","v":10227,"vw":5.044041},{"c":5.0961,"h":5.11,"l":5.08,"n":53,"o":5.08,"t":"2026-10-09T15:15:00Z","v":5685,"vw":5.098431},{"c":5.0656,"h":5.1125,"l":5.0656,"n":95,"o":5.1,"t":"2026-10-09T15:30:00Z","v":10006,"vw":5.097189},{"c":5.05,"h":5.0761,"l":5.05,"n":53,"o":5.0537,"t":"2026-10-09T15:45:00Z","v":7016,"vw":5.050679},{"c":5.05,"h":5.06,"l":5.04,"n":73,"o":5.0435,"t":"2026-10-09T16:00:00Z","v":6086,"vw":5.042927},{"c":5.07,"h":5.07,"l":5.045,"n":50,"o":5.045,"t":"2026-10-09T16:15:00Z","v":4117,"vw":5.049822},{"c":5.04,"h":5.08,"l":5.02,"n":178,"o":5.08,"t":"2026-10-09T16:30:00Z","v":32967,"vw":5.040334},{"c":5.05,"h":5.07,"l":5.05,"n":33,"o":5.0599,"t":"2026-10-09T16:45:00Z","v":2274,"vw":5.053916},{"c":5.0566,"h":5.0566,"l":5.04,"n":21,"o":5.055,"t":"2026-10-09T17:00:00Z","v":1549,"vw":5.043518},{"c":5.07,"h":5.08,"l":5.045,"n":51,"o":5.045,"t":"2026-10-09T17:15:00Z","v":6571,"vw":5.052525},{"c":5.065,"h":5.0804,"l":5.065,"n":16,"o":5.07,"t":"2026-10-09T17:30:00Z","v":1653,"vw":5.072586},{"c":5.05,"h":5.065,"l":5.05,"n":53,"o":5.065,"t":"2026-10-09T17:45:00Z","v":5135,"vw":5.053771},{"c":5.0699,"h":5.0699,"l":5.04,"n":27,"o":5.04,"t":"2026-10-09T18:00:00Z","v":2608,"vw":5.054392},{"c":5.045,"h":5.06,"l":5.04,"n":53,"o":5.04,"t":"2026-10-09T18:15:00Z","v":2592,"vw":5.045385},{"c":5.06,"h":5.06,"l":5.045,"n":19,"o":5.045,"t":"2026-10-09T18:30:00Z","v":577,"vw":5.049888},{"c":5.045,"h":5.06,"l":5.04,"n":98,"o":5.05,"t":"2026-10-09T18:45:00Z","v":8861,"vw":5.043885},{"c":5.05,"h":5.06,"l":5.04,"n":121,"o":5.045,"t":"2026-10-09T19:00:00Z","v":7472,"vw":5.046299},{"c":5.05,"h":5.07,"l":5.04,"n":170,"o":5.0448,"t":"2026-10-09T19:15:00Z","v":10323,"vw":5.051138},{"c":5.1,"h":5.11,"l":5.03,"n":135,"o":5.04,"t":"2026-10-09T19:30:00Z","v":24561,"vw":5.076079},{"c":5.09,"h":5.12,"l":5.04,"n":570,"o":5.1,"t":"2026-10-09T19:45:00Z","v":55664,"vw":5.081227},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-10-09T20:00:00Z","v":11772,"vw":5.1},{"c":4.98,"h":4.98,"l":4.98,"n":14,"o":4.98,"t":"2026-10-09T20:45:00Z","v":16704,"vw":4.98},{"c":4.8618,"h":5.15,"l":4.8618,"n":11,"o":5.15,"t":"2026-10-12T13:15:00Z","v":1727,"vw":5.081175},{"c":5.04,"h":5.134,"l":4.99,"n":37,"o":5.06,"t":"2026-10-12T13:30:00Z","v":29062,"vw":5.056646},{"c":4.87,"h":5.0265,"l":4.863,"n":74,"o":4.99,"t":"2026-10-12T13:45:00Z","v":18997,"vw":4.945864},{"c":4.96,"h":4.96,"l":4.87,"n":11,"o":4.87,"t":"2026-10-12T14:00:00Z","v":484,"vw":4.918433},{"c":4.93,"h":4.96,"l":4.87,"n":143,"o":4.93,"t":"2026-10-12T14:15:00Z","v":18372,"vw":4.915463},{"c":4.93,"h":4.95,"l":4.93,"n":33,"o":4.95,"t":"2026-10-12T14:30:00Z","v":1549,"vw":4.936305},{"c":4.925,"h":4.94,"l":4.9041,"n":46,"o":4.92,"t":"2026-10-12T14:45:00Z","v":3358,"vw":4.918788},{"c":4.9119,"h":4.9119,"l":4.905,"n":26,"o":4.91,"t":"2026-10-12T15:00:00Z","v":829,"vw":4.90872},{"c":4.94,"h":4.95,"l":4.89,"n":61,"o":4.9,"t":"2026-10-12T15:15:00Z","v":4041,"vw":4.92049},{"c":4.9101,"h":4.95,"l":4.91,"n":69,"o":4.94,"t":"2026-10-12T15:30:00Z","v":3818,"vw":4.920623},{"c":4.925,"h":4.93,"l":4.91,"n":79,"o":4.93,"t":"2026-10-12T15:45:00Z","v":5766,"vw":4.918747},{"c":4.97,"h":4.97,"l":4.91,"n":63,"o":4.94,"t":"2026-10-12T16:00:00Z","v":4750,"vw":4.925801},{"c":4.975,"h":4.98,"l":4.97,"n":66,"o":4.97,"t":"2026-10-12T16:15:00Z","v":4330,"vw":4.970973},{"c":4.99,"h":5.01,"l":4.97,"n":359,"o":4.9899,"t":"2026-10-12T16:30:00Z","v":13847,"vw":4.987878},{"c":4.94,"h":4.98,"l":4.94,"n":141,"o":4.98,"t":"2026-10-12T16:45:00Z","v":5021,"vw":4.964845},{"c":4.895,"h":4.95,"l":4.895,"n":146,"o":4.93,"t":"2026-10-12T17:00:00Z","v":17951,"vw":4.923043},{"c":4.87,"h":4.9,"l":4.84,"n":149,"o":4.9,"t":"2026-10-12T17:30:00Z","v":14670,"vw":4.856997},{"c":4.89,"h":4.89,"l":4.875,"n":21,"o":4.8799,"t":"2026-10-12T17:45:00Z","v":3622,"vw":4.878885},{"c":4.89,"h":4.91,"l":4.88,"n":107,"o":4.88,"t":"2026-10-12T18:00:00Z","v":4460,"vw":4.890542},{"c":4.89,"h":4.9,"l":4.89,"n":53,"o":4.895,"t":"2026-10-12T18:15:00Z","v":1820,"vw":4.894324},{"c":4.91,"h":4.91,"l":4.87,"n":20,"o":4.89,"t":"2026-10-12T18:30:00Z","v":1560,"vw":4.89},{"c":4.885,"h":4.9,"l":4.87,"n":48,"o":4.9,"t":"2026-10-12T18:45:00Z","v":2168,"vw":4.886024},{"c":4.885,"h":4.885,"l":4.885,"n":16,"o":4.885,"t":"2026-10-12T19:00:00Z","v":281,"vw":4.885},{"c":4.87,"h":4.8817,"l":4.86,"n":123,"o":4.87,"t":"2026-10-12T19:15:00Z","v":4016,"vw":4.871665},{"c":4.85,"h":4.86,"l":4.84,"n":110,"o":4.84,"t":"2026-10-12T19:30:00Z","v":3775,"vw":4.850821},{"c":4.78,"h":4.85,"l":4.78,"n":769,"o":4.85,"t":"2026-10-12T19:45:00Z","v":35286,"vw":4.810472},{"c":4.8,"h":4.8,"l":4.8,"n":9,"o":4.8,"t":"2026-10-12T20:00:00Z","v":21842,"vw":4.8},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-12T21:00:00Z","v":100,"vw":4.83},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-12T21:15:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-12T21:45:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-12T23:00:00Z","v":250,"vw":4.8},{"c":4.8253,"h":4.8253,"l":4.8,"n":2,"o":4.8,"t":"2026-10-12T23:30:00Z","v":1200,"vw":4.802108},{"c":4.8251,"h":4.8251,"l":4.8251,"n":1,"o":4.8251,"t":"2026-10-13T11:45:00Z","v":1000,"vw":4.8251},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-13T12:45:00Z","v":100,"vw":4.82},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-13T13:15:00Z","v":310,"vw":4.83},{"c":4.995,"h":4.995,"l":4.8,"n":58,"o":4.85,"t":"2026-10-13T13:30:00Z","v":16875,"vw":4.88967},{"c":4.975,"h":5,"l":4.915,"n":93,"o":4.915,"t":"2026-10-13T13:45:00Z","v":6005,"vw":4.961558},{"c":4.96,"h":4.96,"l":4.93,"n":5,"o":4.93,"t":"2026-10-13T14:00:00Z","v":1465,"vw":4.952095},{"c":4.928,"h":4.979,"l":4.9,"n":182,"o":4.955,"t":"2026-10-13T14:15:00Z","v":10255,"vw":4.943007},{"c":4.945,"h":4.95,"l":4.92,"n":52,"o":4.92,"t":"2026-10-13T14:30:00Z","v":5349,"vw":4.935532},{"c":4.96,"h":4.96,"l":4.94,"n":31,"o":4.95,"t":"2026-10-13T14:45:00Z","v":9903,"vw":4.943208},{"c":4.925,"h":4.97,"l":4.92,"n":760,"o":4.97,"t":"2026-10-13T15:00:00Z","v":11711,"vw":4.943853},{"c":4.9294,"h":4.93,"l":4.9207,"n":19,"o":4.93,"t":"2026-10-13T15:15:00Z","v":1114,"vw":4.926641},{"c":4.91,"h":4.93,"l":4.9,"n":45,"o":4.92,"t":"2026-10-13T15:30:00Z","v":2992,"vw":4.914583},{"c":4.92,"h":4.92,"l":4.9001,"n":16,"o":4.9178,"t":"2026-10-13T15:45:00Z","v":2050,"vw":4.902633},{"c":4.92,"h":4.92,"l":4.91,"n":17,"o":4.91,"t":"2026-10-13T16:00:00Z","v":1123,"vw":4.916444},{"c":4.925,"h":4.94,"l":4.91,"n":71,"o":4.91,"t":"2026-10-13T16:15:00Z","v":5870,"vw":4.915002},{"c":4.94,"h":4.94,"l":4.92,"n":35,"o":4.92,"t":"2026-10-13T16:30:00Z","v":2294,"vw":4.932174},{"c":4.96,"h":4.98,"l":4.9599,"n":49,"o":4.9599,"t":"2026-10-13T16:45:00Z","v":3334,"vw":4.961859},{"c":4.97,"h":4.97,"l":4.94,"n":59,"o":4.96,"t":"2026-10-13T17:00:00Z","v":3843,"vw":4.950425},{"c":5,"h":5,"l":4.95,"n":33,"o":4.97,"t":"2026-10-13T17:15:00Z","v":2633,"vw":4.96071},{"c":4.98,"h":5,"l":4.97,"n":79,"o":4.99,"t":"2026-10-13T17:30:00Z","v":6152,"vw":4.983183},{"c":4.955,"h":4.98,"l":4.95,"n":130,"o":4.98,"t":"2026-10-13T17:45:00Z","v":10042,"vw":4.960184},{"c":4.96,"h":4.97,"l":4.955,"n":30,"o":4.955,"t":"2026-10-13T18:00:00Z","v":2085,"vw":4.960882},{"c":4.94,"h":4.96,"l":4.94,"n":38,"o":4.96,"t":"2026-10-13T18:15:00Z","v":4022,"vw":4.948948},{"c":4.96,"h":4.96,"l":4.9401,"n":60,"o":4.95,"t":"2026-10-13T18:30:00Z","v":4236,"vw":4.952726},{"c":4.94,"h":4.96,"l":4.9215,"n":119,"o":4.96,"t":"2026-10-13T18:45:00Z","v":7759,"vw":4.935695},{"c":4.93,"h":4.935,"l":4.925,"n":72,"o":4.935,"t":"2026-10-13T19:00:00Z","v":5294,"vw":4.926939},{"c":4.92,"h":4.93,"l":4.91,"n":96,"o":4.92,"t":"2026-10-13T19:15:00Z","v":6360,"vw":4.919219},{"c":4.94,"h":4.94,"l":4.93,"n":49,"o":4.94,"t":"2026-10-13T19:30:00Z","v":4488,"vw":4.939661},{"c":4.94,"h":4.94,"l":4.91,"n":225,"o":4.94,"t":"2026-10-13T19:45:00Z","v":10946,"vw":4.92411},{"c":4.94,"h":4.94,"l":4.94,"n":6,"o":4.94,"t":"2026-10-13T20:00:00Z","v":11728,"vw":4.94},{"c":5.0606,"h":5.0606,"l":5.0606,"n":1,"o":5.0606,"t":"2026-10-14T12:30:00Z","v":1100,"vw":5.0606},{"c":4.98,"h":4.98,"l":4.98,"n":8,"o":4.98,"t":"2026-10-14T13:00:00Z","v":5380,"vw":4.98},{"c":4.9,"h":4.94,"l":4.9,"n":5,"o":4.94,"t":"2026-10-14T13:15:00Z","v":450,"vw":4.912222},{"c":4.89,"h":4.93,"l":4.81,"n":58,"o":4.84,"t":"2026-10-14T13:30:00Z","v":14034,"vw":4.854715},{"c":4.875,"h":4.915,"l":4.84,"n":19,"o":4.87,"t":"2026-10-14T13:45:00Z","v":5527,"vw":4.868649},{"c":4.87,"h":4.875,"l":4.8,"n":73,"o":4.875,"t":"2026-10-14T14:00:00Z","v":9850,"vw":4.824069},{"c":4.92,"h":4.92,"l":4.855,"n":79,"o":4.87,"t":"2026-10-14T14:15:00Z","v":10600,"vw":4.883956},{"c":4.93,"h":4.93,"l":4.915,"n":34,"o":4.92,"t":"2026-10-14T14:30:00Z","v":1638,"vw":4.927308},{"c":4.95,"h":4.95,"l":4.92,"n":49,"o":4.94,"t":"2026-10-14T14:45:00Z","v":3514,"vw":4.9359},{"c":4.93,"h":4.93,"l":4.91,"n":42,"o":4.92,"t":"2026-10-14T15:00:00Z","v":2816,"vw":4.921859},{"c":4.9166,"h":4.94,"l":4.9166,"n":16,"o":4.92,"t":"2026-10-14T15:15:00Z","v":1755,"vw":4.918385},{"c":4.9441,"h":4.95,"l":4.91,"n":83,"o":4.94,"t":"2026-10-14T15:30:00Z","v":17375,"vw":4.9352},{"c":4.93,"h":4.97,"l":4.93,"n":119,"o":4.94,"t":"2026-10-14T15:45:00Z","v":21009,"vw":4.95577},{"c":4.94,"h":4.96,"l":4.925,"n":64,"o":4.945,"t":"2026-10-14T16:00:00Z","v":6173,"vw":4.937103},{"c":4.94,"h":4.94,"l":4.91,"n":33,"o":4.91,"t":"2026-10-14T16:15:00Z","v":1657,"vw":4.923704},{"c":4.93,"h":4.94,"l":4.9,"n":61,"o":4.925,"t":"2026-10-14T16:30:00Z","v":3858,"vw":4.916112},{"c":4.91,"h":4.95,"l":4.91,"n":96,"o":4.935,"t":"2026-10-14T16:45:00Z","v":4319,"vw":4.922659},{"c":4.915,"h":4.93,"l":4.91,"n":32,"o":4.92,"t":"2026-10-14T17:00:00Z","v":2307,"vw":4.916063},{"c":4.9,"h":4.93,"l":4.89,"n":60,"o":4.915,"t":"2026-10-14T17:15:00Z","v":3407,"vw":4.90125},{"c":4.8973,"h":4.9,"l":4.88,"n":46,"o":4.9,"t":"2026-10-14T17:30:00Z","v":3198,"vw":4.894056},{"c":4.895,"h":4.9,"l":4.89,"n":50,"o":4.9,"t":"2026-10-14T17:45:00Z","v":2073,"vw":4.893846},{"c":4.885,"h":4.91,"l":4.885,"n":32,"o":4.895,"t":"2026-10-14T18:00:00Z","v":2047,"vw":4.893794},{"c":4.92,"h":4.92,"l":4.885,"n":65,"o":4.9,"t":"2026-10-14T18:15:00Z","v":7230,"vw":4.894441},{"c":4.9,"h":4.91,"l":4.89,"n":61,"o":4.91,"t":"2026-10-14T18:30:00Z","v":4944,"vw":4.89458},{"c":4.9,"h":4.91,"l":4.895,"n":42,"o":4.9,"t":"2026-10-14T18:45:00Z","v":3278,"vw":4.900512},{"c":4.89,"h":4.91,"l":4.87,"n":103,"o":4.895,"t":"2026-10-14T19:00:00Z","v":7323,"vw":4.882075},{"c":4.9,"h":4.91,"l":4.87,"n":86,"o":4.88,"t":"2026-10-14T19:15:00Z","v":7423,"vw":4.895151},{"c":4.88,"h":4.92,"l":4.88,"n":103,"o":4.91,"t":"2026-10-14T19:30:00Z","v":7278,"vw":4.899124},{"c":4.89,"h":4.91,"l":4.84,"n":339,"o":4.88,"t":"2026-10-14T19:45:00Z","v":21096,"vw":4.883368},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-14T20:00:00Z","v":14316,"vw":4.91},{"c":4.9438,"h":4.9438,"l":4.9438,"n":1,"o":4.9438,"t":"2026-10-14T20:30:00Z","v":250,"vw":4.9438},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-14T22:00:00Z","v":224,"vw":5},{"c":4.89,"h":4.9,"l":4.88,"n":14,"o":4.88,"t":"2026-10-15T12:30:00Z","v":11606,"vw":4.890279},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-15T13:00:00Z","v":100,"vw":4.81},{"c":4.86,"h":4.89,"l":4.86,"n":15,"o":4.89,"t":"2026-10-15T13:30:00Z","v":1950,"vw":4.880081},{"c":4.86,"h":4.86,"l":4.8501,"n":10,"o":4.8501,"t":"2026-10-15T13:45:00Z","v":602,"vw":4.85208},{"c":4.97,"h":4.97,"l":4.7901,"n":57,"o":4.7901,"t":"2026-10-15T14:00:00Z","v":7876,"vw":4.932068},{"c":4.945,"h":4.9799,"l":4.94,"n":61,"o":4.9799,"t":"2026-10-15T14:15:00Z","v":5653,"vw":4.95262},{"c":4.93,"h":4.945,"l":4.8984,"n":39,"o":4.9407,"t":"2026-10-15T14:30:00Z","v":3833,"vw":4.927944},{"c":4.9999,"h":4.9999,"l":4.96,"n":49,"o":4.96,"t":"2026-10-15T14:45:00Z","v":6849,"vw":4.969676},{"c":4.99,"h":5,"l":4.969,"n":98,"o":5,"t":"2026-10-15T15:00:00Z","v":6873,"vw":4.98086},{"c":4.99,"h":4.99,"l":4.9844,"n":22,"o":4.99,"t":"2026-10-15T15:15:00Z","v":1109,"vw":4.98888},{"c":4.969,"h":4.995,"l":4.969,"n":40,"o":4.99,"t":"2026-10-15T15:30:00Z","v":2727,"vw":4.978879},{"c":4.97,"h":4.97,"l":4.964,"n":26,"o":4.97,"t":"2026-10-15T15:45:00Z","v":1463,"vw":4.969359},{"c":4.98,"h":4.995,"l":4.9799,"n":36,"o":4.98,"t":"2026-10-15T16:00:00Z","v":4497,"vw":4.981665},{"c":4.99,"h":4.99,"l":4.96,"n":34,"o":4.962,"t":"2026-10-15T16:15:00Z","v":1411,"vw":4.968499},{"c":5,"h":5,"l":4.99,"n":17,"o":4.99,"t":"2026-10-15T16:30:00Z","v":634,"vw":4.994},{"c":4.99,"h":5.01,"l":4.99,"n":108,"o":5.01,"t":"2026-10-15T16:45:00Z","v":6881,"vw":5.001241},{"c":5,"h":5.015,"l":4.98,"n":57,"o":4.98,"t":"2026-10-15T17:00:00Z","v":8890,"vw":5.00738},{"c":4.985,"h":5.01,"l":4.98,"n":39,"o":4.9961,"t":"2026-10-15T17:15:00Z","v":3297,"vw":5.000448},{"c":4.9862,"h":4.9862,"l":4.975,"n":6,"o":4.975,"t":"2026-10-15T17:30:00Z","v":227,"vw":4.9806},{"c":4.98,"h":4.98,"l":4.975,"n":4,"o":4.975,"t":"2026-10-15T17:45:00Z","v":213,"vw":4.9775},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-10-15T18:00:00Z","v":339,"vw":4.97},{"c":4.99,"h":4.995,"l":4.97,"n":127,"o":4.98,"t":"2026-10-15T18:15:00Z","v":11243,"vw":4.981411},{"c":4.975,"h":4.99,"l":4.96,"n":87,"o":4.99,"t":"2026-10-15T18:30:00Z","v":13651,"vw":4.975148},{"c":4.97,"h":5.01,"l":4.97,"n":217,"o":4.99,"t":"2026-10-15T18:45:00Z","v":32221,"vw":4.991113},{"c":4.96,"h":4.98,"l":4.955,"n":38,"o":4.955,"t":"2026-10-15T19:00:00Z","v":3783,"vw":4.961643},{"c":4.985,"h":4.99,"l":4.97,"n":69,"o":4.97,"t":"2026-10-15T19:15:00Z","v":13706,"vw":4.973074},{"c":5,"h":5.01,"l":4.97,"n":238,"o":4.985,"t":"2026-10-15T19:30:00Z","v":27497,"vw":4.986947},{"c":4.98,"h":5.03,"l":4.96,"n":597,"o":5.025,"t":"2026-10-15T19:45:00Z","v":44226,"vw":4.988551},{"c":4.99,"h":4.99,"l":4.97,"n":8,"o":4.97,"t":"2026-10-15T20:00:00Z","v":15570,"vw":4.98987},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-15T20:30:00Z","v":200,"vw":4.9},{"c":5.03,"h":5.0464,"l":5.02,"n":25,"o":5.02,"t":"2026-10-16T13:30:00Z","v":1964,"vw":5.028835},{"c":4.985,"h":4.985,"l":4.985,"n":7,"o":4.985,"t":"2026-10-16T13:45:00Z","v":1405,"vw":4.985},{"c":4.95,"h":4.985,"l":4.9303,"n":26,"o":4.985,"t":"2026-10-16T14:00:00Z","v":8167,"vw":4.970736},{"c":4.96,"h":4.98,"l":4.9,"n":91,"o":4.97,"t":"2026-10-16T14:15:00Z","v":8242,"vw":4.926165},{"c":4.965,"h":4.965,"l":4.945,"n":32,"o":4.945,"t":"2026-10-16T14:30:00Z","v":3551,"vw":4.95918},{"c":4.9747,"h":4.9747,"l":4.95,"n":32,"o":4.95,"t":"2026-10-16T14:45:00Z","v":2496,"vw":4.957833},{"c":4.91,"h":4.95,"l":4.885,"n":122,"o":4.95,"t":"2026-10-16T15:00:00Z","v":9816,"vw":4.904286},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-16T15:15:00Z","v":367,"vw":4.9},{"c":4.88,"h":4.89,"l":4.88,"n":21,"o":4.89,"t":"2026-10-16T15:30:00Z","v":746,"vw":4.882048},{"c":4.88,"h":4.905,"l":4.8773,"n":45,"o":4.89,"t":"2026-10-16T15:45:00Z","v":4984,"vw":4.888457},{"c":4.85,"h":4.89,"l":4.81,"n":71,"o":4.89,"t":"2026-10-16T16:00:00Z","v":5667,"vw":4.849297},{"c":4.87,"h":4.87,"l":4.86,"n":6,"o":4.86,"t":"2026-10-16T16:15:00Z","v":1402,"vw":4.861538},{"c":4.865,"h":4.865,"l":4.8641,"n":21,"o":4.865,"t":"2026-10-16T16:30:00Z","v":7639,"vw":4.86497},{"c":4.86,"h":4.865,"l":4.85,"n":99,"o":4.8501,"t":"2026-10-16T16:45:00Z","v":8159,"vw":4.854829},{"c":4.84,"h":4.85,"l":4.84,"n":25,"o":4.85,"t":"2026-10-16T17:00:00Z","v":1987,"vw":4.847476},{"c":4.845,"h":4.85,"l":4.83,"n":52,"o":4.83,"t":"2026-10-16T17:15:00Z","v":3333,"vw":4.840447},{"c":4.88,"h":4.88,"l":4.85,"n":21,"o":4.85,"t":"2026-10-16T17:30:00Z","v":1204,"vw":4.857778},{"c":4.865,"h":4.8899,"l":4.865,"n":79,"o":4.88,"t":"2026-10-16T17:45:00Z","v":3663,"vw":4.876938},{"c":4.8577,"h":4.86,"l":4.8577,"n":11,"o":4.86,"t":"2026-10-16T18:00:00Z","v":584,"vw":4.858467},{"c":4.855,"h":4.862,"l":4.84,"n":97,"o":4.862,"t":"2026-10-16T18:15:00Z","v":8673,"vw":4.845336},{"c":4.865,"h":4.87,"l":4.8505,"n":29,"o":4.8505,"t":"2026-10-16T18:30:00Z","v":2509,"vw":4.86142},{"c":4.86,"h":4.87,"l":4.86,"n":33,"o":4.86,"t":"2026-10-16T18:45:00Z","v":2055,"vw":4.860649},{"c":4.86,"h":4.86,"l":4.85,"n":49,"o":4.85,"t":"2026-10-16T19:00:00Z","v":2205,"vw":4.854748},{"c":4.85,"h":4.87,"l":4.85,"n":91,"o":4.85,"t":"2026-10-16T19:15:00Z","v":6295,"vw":4.856709},{"c":4.81,"h":4.84,"l":4.81,"n":100,"o":4.84,"t":"2026-10-16T19:30:00Z","v":5570,"vw":4.832951},{"c":4.84,"h":4.86,"l":4.8,"n":446,"o":4.81,"t":"2026-10-16T19:45:00Z","v":23626,"vw":4.828545},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-10-16T20:00:00Z","v":14654,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-16T22:00:00Z","v":353,"vw":4.86},{"c":4.82,"h":4.83,"l":4.82,"n":2,"o":4.83,"t":"2026-10-19T13:15:00Z","v":300,"vw":4.826667},{"c":4.6982,"h":4.87,"l":4.66,"n":218,"o":4.85,"t":"2026-10-19T13:30:00Z","v":46317,"vw":4.745222},{"c":4.705,"h":4.705,"l":4.6001,"n":84,"o":4.657,"t":"2026-10-19T13:45:00Z","v":19619,"vw":4.621351},{"c":4.645,"h":4.67,"l":4.645,"n":40,"o":4.67,"t":"2026-10-19T14:00:00Z","v":3882,"vw":4.657566},{"c":4.66,"h":4.68,"l":4.63,"n":28,"o":4.65,"t":"2026-10-19T14:15:00Z","v":2270,"vw":4.646935},{"c":4.68,"h":4.695,"l":4.65,"n":49,"o":4.65,"t":"2026-10-19T14:30:00Z","v":7393,"vw":4.682308},{"c":4.7,"h":4.705,"l":4.66,"n":45,"o":4.68,"t":"2026-10-19T14:45:00Z","v":2737,"vw":4.686152},{"c":4.705,"h":4.71,"l":4.69,"n":30,"o":4.69,"t":"2026-10-19T15:00:00Z","v":1981,"vw":4.694118},{"c":4.71,"h":4.71,"l":4.7,"n":33,"o":4.705,"t":"2026-10-19T15:15:00Z","v":5827,"vw":4.708696},{"c":4.715,"h":4.715,"l":4.6966,"n":16,"o":4.6966,"t":"2026-10-19T15:30:00Z","v":3385,"vw":4.703038},{"c":4.765,"h":4.765,"l":4.69,"n":33,"o":4.69,"t":"2026-10-19T15:45:00Z","v":6032,"vw":4.737721},{"c":4.7,"h":4.75,"l":4.7,"n":19,"o":4.75,"t":"2026-10-19T16:00:00Z","v":932,"vw":4.728571},{"c":4.78,"h":4.78,"l":4.72,"n":57,"o":4.72,"t":"2026-10-19T16:15:00Z","v":5388,"vw":4.750922},{"c":4.76,"h":4.78,"l":4.76,"n":15,"o":4.78,"t":"2026-10-19T16:30:00Z","v":5094,"vw":4.777882},{"c":4.76,"h":4.76,"l":4.7496,"n":7,"o":4.7496,"t":"2026-10-19T16:45:00Z","v":757,"vw":4.751434},{"c":4.7507,"h":4.7507,"l":4.7507,"n":3,"o":4.7507,"t":"2026-10-19T17:00:00Z","v":467,"vw":4.7507},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-19T17:15:00Z","v":102,"vw":4.76},{"c":4.8008,"h":4.86,"l":4.74,"n":125,"o":4.755,"t":"2026-10-19T17:30:00Z","v":31014,"vw":4.811573},{"c":4.805,"h":4.805,"l":4.8,"n":18,"o":4.8,"t":"2026-10-19T17:45:00Z","v":884,"vw":4.803704},{"c":4.81,"h":4.81,"l":4.805,"n":4,"o":4.805,"t":"2026-10-19T18:00:00Z","v":413,"vw":4.808698},{"c":4.79,"h":4.82,"l":4.79,"n":34,"o":4.805,"t":"2026-10-19T18:15:00Z","v":1756,"vw":4.801004},{"c":4.775,"h":4.7882,"l":4.775,"n":4,"o":4.785,"t":"2026-10-19T18:30:00Z","v":2904,"vw":4.783017},{"c":4.775,"h":4.8,"l":4.77,"n":72,"o":4.7934,"t":"2026-10-19T18:45:00Z","v":13527,"vw":4.78349},{"c":4.775,"h":4.79,"l":4.77,"n":34,"o":4.79,"t":"2026-10-19T19:00:00Z","v":2356,"vw":4.774096},{"c":4.78,"h":4.78,"l":4.77,"n":24,"o":4.77,"t":"2026-10-19T19:15:00Z","v":1069,"vw":4.774777},{"c":4.82,"h":4.82,"l":4.79,"n":35,"o":4.79,"t":"2026-10-19T19:30:00Z","v":2810,"vw":4.794637},{"c":4.75,"h":4.8,"l":4.745,"n":312,"o":4.8,"t":"2026-10-19T19:45:00Z","v":15475,"vw":4.76442},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-19T20:00:00Z","v":11759,"vw":4.76},{"c":4.85,"h":4.85,"l":4.755,"n":19,"o":4.79,"t":"2026-10-20T13:30:00Z","v":1736,"vw":4.822595},{"c":4.88,"h":4.88,"l":4.86,"n":12,"o":4.86,"t":"2026-10-20T13:45:00Z","v":845,"vw":4.865709},{"c":4.91,"h":4.91,"l":4.91,"n":11,"o":4.91,"t":"2026-10-20T14:00:00Z","v":659,"vw":4.91},{"c":4.9654,"h":4.9654,"l":4.9,"n":43,"o":4.93,"t":"2026-10-20T14:15:00Z","v":6784,"vw":4.920044},{"c":4.965,"h":4.97,"l":4.95,"n":48,"o":4.95,"t":"2026-10-20T14:30:00Z","v":4024,"vw":4.955365},{"c":4.97,"h":4.97,"l":4.95,"n":56,"o":4.965,"t":"2026-10-20T14:45:00Z","v":4242,"vw":4.959003},{"c":4.97,"h":4.99,"l":4.97,"n":18,"o":4.99,"t":"2026-10-20T15:00:00Z","v":2695,"vw":4.977105},{"c":4.99,"h":4.99,"l":4.965,"n":12,"o":4.97,"t":"2026-10-20T15:15:00Z","v":915,"vw":4.977699},{"c":4.98,"h":4.99,"l":4.97,"n":48,"o":4.97,"t":"2026-10-20T15:30:00Z","v":3735,"vw":4.977741},{"c":4.985,"h":5,"l":4.98,"n":41,"o":4.98,"t":"2026-10-20T15:45:00Z","v":4737,"vw":4.986909},{"c":4.9584,"h":4.97,"l":4.9446,"n":29,"o":4.97,"t":"2026-10-20T16:00:00Z","v":1777,"vw":4.962314},{"c":4.95,"h":5,"l":4.94,"n":60,"o":4.96,"t":"2026-10-20T16:15:00Z","v":4261,"vw":4.969389},{"c":4.93,"h":4.96,"l":4.93,"n":18,"o":4.96,"t":"2026-10-20T16:30:00Z","v":2533,"vw":4.949209},{"c":4.95,"h":4.97,"l":4.95,"n":66,"o":4.97,"t":"2026-10-20T16:45:00Z","v":12467,"vw":4.968574},{"c":4.945,"h":4.97,"l":4.94,"n":109,"o":4.955,"t":"2026-10-20T17:00:00Z","v":3965,"vw":4.95052},{"c":4.94,"h":4.96,"l":4.94,"n":21,"o":4.95,"t":"2026-10-20T17:15:00Z","v":1459,"vw":4.946404},{"c":4.965,"h":4.98,"l":4.95,"n":36,"o":4.9582,"t":"2026-10-20T17:30:00Z","v":7065,"vw":4.956438},{"c":4.97,"h":4.97,"l":4.96,"n":66,"o":4.97,"t":"2026-10-20T17:45:00Z","v":4194,"vw":4.966665},{"c":4.97,"h":4.98,"l":4.96,"n":129,"o":4.97,"t":"2026-10-20T18:00:00Z","v":16008,"vw":4.975705},{"c":4.9677,"h":4.9677,"l":4.95,"n":37,"o":4.96,"t":"2026-10-20T18:15:00Z","v":2096,"vw":4.958407},{"c":4.955,"h":4.955,"l":4.95,"n":17,"o":4.95,"t":"2026-10-20T18:30:00Z","v":870,"vw":4.952273},{"c":4.955,"h":4.955,"l":4.94,"n":8,"o":4.94,"t":"2026-10-20T18:45:00Z","v":747,"vw":4.944286},{"c":4.95,"h":4.96,"l":4.94,"n":33,"o":4.955,"t":"2026-10-20T19:00:00Z","v":2286,"vw":4.950173},{"c":4.93,"h":4.95,"l":4.93,"n":71,"o":4.945,"t":"2026-10-20T19:15:00Z","v":3217,"vw":4.940211},{"c":4.92,"h":4.93,"l":4.92,"n":82,"o":4.93,"t":"2026-10-20T19:30:00Z","v":3792,"vw":4.922617},{"c":4.88,"h":4.93,"l":4.88,"n":482,"o":4.93,"t":"2026-10-20T19:45:00Z","v":26041,"vw":4.90146},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-20T20:00:00Z","v":9270,"vw":4.89},{"c":4.87,"h":4.9241,"l":4.87,"n":8,"o":4.88,"t":"2026-10-21T13:30:00Z","v":3031,"vw":4.891508},{"c":4.885,"h":4.93,"l":4.885,"n":23,"o":4.905,"t":"2026-10-21T13:45:00Z","v":3995,"vw":4.905732},{"c":4.88,"h":4.885,"l":4.83,"n":56,"o":4.885,"t":"2026-10-21T14:00:00Z","v":5684,"vw":4.851415},{"c":4.91,"h":4.91,"l":4.88,"n":10,"o":4.88,"t":"2026-10-21T14:15:00Z","v":951,"vw":4.894703},{"c":4.89,"h":4.91,"l":4.89,"n":8,"o":4.89,"t":"2026-10-21T14:30:00Z","v":554,"vw":4.893704},{"c":4.93,"h":4.935,"l":4.91,"n":25,"o":4.91,"t":"2026-10-21T14:45:00Z","v":2368,"vw":4.924671},{"c":4.94,"h":4.94,"l":4.91,"n":11,"o":4.92,"t":"2026-10-21T15:00:00Z","v":716,"vw":4.921709},{"c":4.93,"h":4.965,"l":4.93,"n":53,"o":4.95,"t":"2026-10-21T15:15:00Z","v":9005,"vw":4.944895},{"c":4.95,"h":4.97,"l":4.946,"n":18,"o":4.946,"t":"2026-10-21T15:30:00Z","v":3867,"vw":4.951568},{"c":4.945,"h":4.95,"l":4.925,"n":34,"o":4.95,"t":"2026-10-21T15:45:00Z","v":2386,"vw":4.933058},{"c":4.92,"h":4.96,"l":4.92,"n":21,"o":4.94,"t":"2026-10-21T16:00:00Z","v":5560,"vw":4.952596},{"c":4.95,"h":4.95,"l":4.93,"n":102,"o":4.93,"t":"2026-10-21T16:15:00Z","v":11064,"vw":4.9482},{"c":4.9625,"h":4.9625,"l":4.95,"n":473,"o":4.95,"t":"2026-10-21T16:30:00Z","v":4771,"vw":4.9581},{"c":4.945,"h":4.965,"l":4.945,"n":84,"o":4.96,"t":"2026-10-21T16:45:00Z","v":14565,"vw":4.952047},{"c":4.94,"h":4.95,"l":4.935,"n":51,"o":4.94,"t":"2026-10-21T17:00:00Z","v":3280,"vw":4.939802},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-21T17:15:00Z","v":115,"vw":4.94},{"c":4.94,"h":4.94,"l":4.93,"n":27,"o":4.93,"t":"2026-10-21T17:30:00Z","v":3507,"vw":4.930782},{"c":4.96,"h":4.96,"l":4.93,"n":27,"o":4.93,"t":"2026-10-21T17:45:00Z","v":1389,"vw":4.940909},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-21T18:00:00Z","v":169,"vw":4.95},{"c":4.93,"h":4.95,"l":4.93,"n":56,"o":4.93,"t":"2026-10-21T18:45:00Z","v":3312,"vw":4.934695},{"c":4.92,"h":4.92,"l":4.91,"n":34,"o":4.92,"t":"2026-10-21T19:00:00Z","v":2154,"vw":4.913042},{"c":4.91,"h":4.93,"l":4.91,"n":66,"o":4.925,"t":"2026-10-21T19:15:00Z","v":22281,"vw":4.910628},{"c":4.905,"h":4.92,"l":4.9,"n":119,"o":4.92,"t":"2026-10-21T19:30:00Z","v":6162,"vw":4.910097},{"c":4.9,"h":4.9281,"l":4.89,"n":180,"o":4.915,"t":"2026-10-21T19:45:00Z","v":10307,"vw":4.905778},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-21T20:00:00Z","v":8048,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-21T21:30:00Z","v":140,"vw":4.89},{"c":4.9669,"h":4.9669,"l":4.9669,"n":1,"o":4.9669,"t":"2026-10-21T23:45:00Z","v":100,"vw":4.9669},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-22T11:15:00Z","v":1089,"vw":5.06},{"c":5.1904,"h":5.1904,"l":5.1904,"n":1,"o":5.1904,"t":"2026-10-22T13:00:00Z","v":250,"vw":5.1904},{"c":4.88,"h":4.96,"l":4.8586,"n":52,"o":4.96,"t":"2026-10-22T13:30:00Z","v":7808,"vw":4.935533},{"c":4.89,"h":4.89,"l":4.88,"n":7,"o":4.88,"t":"2026-10-22T13:45:00Z","v":890,"vw":4.888874},{"c":4.905,"h":4.905,"l":4.89,"n":11,"o":4.89,"t":"2026-10-22T14:00:00Z","v":1388,"vw":4.89214},{"c":4.86,"h":4.91,"l":4.85,"n":28,"o":4.9,"t":"2026-10-22T14:15:00Z","v":8420,"vw":4.855118},{"c":4.86,"h":4.86,"l":4.845,"n":32,"o":4.85,"t":"2026-10-22T14:30:00Z","v":3479,"vw":4.850167},{"c":4.862,"h":4.862,"l":4.84,"n":13,"o":4.855,"t":"2026-10-22T14:45:00Z","v":841,"vw":4.849571},{"c":4.85,"h":4.855,"l":4.84,"n":54,"o":4.855,"t":"2026-10-22T15:00:00Z","v":2654,"vw":4.849227},{"c":4.865,"h":4.865,"l":4.85,"n":19,"o":4.86,"t":"2026-10-22T15:15:00Z","v":3045,"vw":4.85375},{"c":4.8613,"h":4.865,"l":4.8613,"n":4,"o":4.865,"t":"2026-10-22T15:30:00Z","v":429,"vw":4.862225},{"c":4.865,"h":4.865,"l":4.865,"n":4,"o":4.865,"t":"2026-10-22T15:45:00Z","v":122,"vw":4.865},{"c":4.875,"h":4.88,"l":4.85,"n":61,"o":4.865,"t":"2026-10-22T16:00:00Z","v":3309,"vw":4.865814},{"c":4.875,"h":4.9,"l":4.875,"n":55,"o":4.8799,"t":"2026-10-22T16:15:00Z","v":4144,"vw":4.882331},{"c":4.84,"h":4.875,"l":4.84,"n":41,"o":4.875,"t":"2026-10-22T16:30:00Z","v":2591,"vw":4.852528},{"c":4.845,"h":4.8599,"l":4.845,"n":19,"o":4.8553,"t":"2026-10-22T16:45:00Z","v":3760,"vw":4.854474},{"c":4.79,"h":4.8546,"l":4.79,"n":70,"o":4.8546,"t":"2026-10-22T17:00:00Z","v":4862,"vw":4.829041},{"c":4.79,"h":4.7951,"l":4.78,"n":19,"o":4.7951,"t":"2026-10-22T17:15:00Z","v":2496,"vw":4.788065},{"c":4.8001,"h":4.81,"l":4.79,"n":37,"o":4.79,"t":"2026-10-22T17:30:00Z","v":2567,"vw":4.800622},{"c":4.815,"h":4.815,"l":4.815,"n":10,"o":4.815,"t":"2026-10-22T17:45:00Z","v":241,"vw":4.815},{"c":4.8,"h":4.81,"l":4.79,"n":37,"o":4.8,"t":"2026-10-22T18:00:00Z","v":2191,"vw":4.79639},{"c":4.8,"h":4.82,"l":4.8,"n":42,"o":4.81,"t":"2026-10-22T18:15:00Z","v":2753,"vw":4.810884},{"c":4.796,"h":4.796,"l":4.788,"n":6,"o":4.788,"t":"2026-10-22T18:30:00Z","v":388,"vw":4.790286},{"c":4.735,"h":4.77,"l":4.73,"n":30,"o":4.77,"t":"2026-10-22T18:45:00Z","v":7203,"vw":4.748743},{"c":4.75,"h":4.76,"l":4.7209,"n":42,"o":4.7209,"t":"2026-10-22T19:00:00Z","v":3435,"vw":4.740023},{"c":4.73,"h":4.74,"l":4.73,"n":31,"o":4.74,"t":"2026-10-22T19:15:00Z","v":2879,"vw":4.738621},{"c":4.71,"h":4.73,"l":4.71,"n":121,"o":4.73,"t":"2026-10-22T19:30:00Z","v":8339,"vw":4.720716},{"c":4.77,"h":4.77,"l":4.72,"n":320,"o":4.72,"t":"2026-10-22T19:45:00Z","v":15490,"vw":4.749167},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-22T20:00:00Z","v":9185,"vw":4.76},{"c":4.6636,"h":4.6636,"l":4.6636,"n":1,"o":4.6636,"t":"2026-10-22T22:45:00Z","v":100,"vw":4.6636}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.3514816410079735,"strike":6.940734359681058,"iv":1.7939128074640338,"gamma":0.1479899846249115,"theta":-0.014266126721309686,"vega":0.004560968154908027,"rho":0.0008230484170388453,"breakevenPct":56.3645252742309},{"delta":0.35,"premium":0.37431618418337265,"strike":6.027352632665094,"iv":1.5012286210205144,"gamma":0.18815499621165066,"theta":-0.01276714401754831,"vega":0.004860671623314472,"rho":0.00098775785354829,"breakevenPct":37.26882273026133},{"delta":0.4,"premium":0.38582623105837377,"strike":5.566950757665048,"iv":1.2832300479261116,"gamma":0.23701149121473625,"theta":-0.011240249869712605,"vega":0.005012705951132184,"rho":0.0011615744756167865,"breakevenPct":27.643386841140384},{"delta":0.45,"premium":0.3969866790439063,"strike":5.120532838243751,"iv":1.0675370968031892,"gamma":0.28613630128187306,"theta":-0.009712494066789295,"vega":0.00516018158016196,"rho":0.0013356722459035501,"breakevenPct":18.31030785847108},{"delta":0.5,"premium":0.512251984126984,"strike":4.85515873015873,"iv":1.1013900793650793,"gamma":0.27876011904761905,"theta":-0.009821428571428571,"vega":0.005098611111111111,"rho":0.0014300533631775296,"breakevenPct":15.091575484297856},{"delta":0.55,"premium":0.6660218253968255,"strike":4.656746031746032,"iv":1.2275408730158732,"gamma":0.2504863095238095,"theta":-0.010535714285714285,"vega":0.004959722222222222,"rho":0.0014949502389262328,"breakevenPct":14.134313773540988},{"delta":0.6,"premium":0.8197916666666666,"strike":4.458333333333334,"iv":1.3536916666666667,"gamma":0.22221250000000003,"theta":-0.01125,"vega":0.004820833333333333,"rho":0.001559847114674936,"breakevenPct":13.177052062784123},{"delta":0.65,"premium":0.973561507936508,"strike":4.259920634920634,"iv":1.4798424603174603,"gamma":0.19393869047619047,"theta":-0.011964285714285714,"vega":0.004681944444444444,"rho":0.0016247439904236395,"breakevenPct":12.219790352027255},{"delta":0.7,"premium":1.127331349206349,"strike":4.061507936507937,"iv":1.6059932539682538,"gamma":0.165664880952381,"theta":-0.012678571428571428,"vega":0.004543055555555555,"rho":0.0016896408661723425,"breakevenPct":11.26252864127039},{"delta":0.75,"premium":1.392991259044998,"strike":3.735768170854548,"iv":1.8036927513578493,"gamma":0.1367074053253523,"theta":-0.012748852148868069,"vega":0.004133689108354807,"rho":0.0016652479801345468,"breakevenPct":9.974256580743333},{"delta":0.8,"premium":1.7089206199797782,"strike":3.352823490933602,"iv":2.033537318543139,"gamma":0.10744277536209469,"theta":-0.012529797292155125,"vega":0.0036028037581443823,"rho":0.0016007394040187587,"breakevenPct":8.537269725391985},{"delta":0.85,"premium":2.0581230061669658,"strike":2.9403866603415736,"iv":2.3213416558094195,"gamma":0.07774149834535786,"theta":-0.012362964249548232,"vega":0.003052984368261622,"rho":0.0015098634224937637,"breakevenPct":7.181354886965855},{"delta":0.9,"premium":2.797067806852121,"strike":2.1824945570747483,"iv":3.2880557274250846,"gamma":0.042925571379736904,"theta":-0.012807829595193035,"vega":0.002281381768643146,"rho":0.0011101337623424972,"breakevenPct":6.775074275814149}],"put":[{"delta":0.1,"premium":0.35,"strike":2.135789477565743,"iv":3.5441441624274854,"gamma":0.03956402046618923,"theta":-0.013622836469409115,"vega":0.0022864178183330344,"rho":-0.0006507940268610326,"breakevenPct":61.70791925624533},{"delta":0.15,"premium":0.35,"strike":2.8947649150551253,"iv":2.4714912168416623,"gamma":0.07401626090116217,"theta":-0.012664836384703448,"vega":0.0030479878686595157,"rho":-0.0008381695969668319,"breakevenPct":45.43346524026235},{"delta":0.2,"premium":0.359185317956333,"strike":3.3674127182533207,"iv":1.9722202721505968,"gamma":0.11797610163330327,"theta":-0.011655252084925075,"vega":0.0036017324071364915,"rho":-0.001033468415105824,"breakevenPct":35.49559567079107},{"delta":0.25,"premium":0.3698492316756751,"strike":3.7939692670270055,"iv":1.5652488211884492,"gamma":0.16346641714950827,"theta":-0.010637364076749539,"vega":0.0041220224780896715,"rho":-0.0012300426687851904,"breakevenPct":26.577750335549133},{"delta":0.3,"premium":0.3864530684978541,"strike":4.076353789985694,"iv":1.3122235677995018,"gamma":0.20662388265287662,"theta":-0.009760455365449998,"vega":0.004421176194521009,"rho":-0.0014308824394252864,"breakevenPct":20.878704831292563},{"delta":0.35,"premium":0.40860639940641597,"strike":4.22404266270944,"iv":1.2030256835974709,"gamma":0.2476018355385695,"theta":-0.009015259432375166,"vega":0.004513728769749502,"rho":-0.0016357073561252074,"breakevenPct":18.186888598871604},{"delta":0.4,"premium":0.43075973031497783,"strike":4.371731535433185,"iv":1.0938277993954397,"gamma":0.2885797884242624,"theta":-0.008270063499300335,"vega":0.0046062813449779935,"rho":-0.0018405322728251286,"breakevenPct":15.495072366450643},{"delta":0.45,"premium":0.4529130612235397,"strike":4.519420408156932,"iv":0.9846299151934088,"gamma":0.3295577413099553,"theta":-0.007524867566225503,"vega":0.004698833920206486,"rho":-0.0020453571895250496,"breakevenPct":12.803256134029684},{"delta":0.5,"premium":0.47506639213210156,"strike":4.667109280880677,"iv":0.8754320309913779,"gamma":0.3705356941956482,"theta":-0.006779671633150672,"vega":0.0047913864954349785,"rho":-0.0022501821062249705,"breakevenPct":10.111439901608726},{"delta":0.55,"premium":0.4972197230406634,"strike":4.814798153604423,"iv":0.7662341467893468,"gamma":0.4115136470813411,"theta":-0.006034475700075839,"vega":0.004883939070663471,"rho":-0.0024550070229248915,"breakevenPct":7.419623669187764},{"delta":0.6,"premium":0.5193730539492253,"strike":4.962487026328168,"iv":0.657036262587316,"gamma":0.4524915999670339,"theta":-0.005289279767001009,"vega":0.004976491645891963,"rho":-0.0026598319396248125,"breakevenPct":4.72780743676681},{"delta":0.65,"premium":0.6289260385005067,"strike":5.12597095575819,"iv":0.6282796352583586,"gamma":0.4298830124957784,"theta":-0.004671698750422155,"vega":0.004647281323877069,"rho":-0.0029308621229126096,"breakevenPct":3.571384397082014},{"delta":0.7,"premium":0.7682370820668691,"strike":5.2948328267477205,"iv":0.6269118541033435,"gamma":0.38562431610942255,"theta":-0.004097568389057752,"vega":0.0041744680851063835,"rho":-0.0032244340457624975,"breakevenPct":2.937735983342244},{"delta":0.75,"premium":0.907548125633232,"strike":5.4636946977372505,"iv":0.6255440729483283,"gamma":0.34136561972306656,"theta":-0.0035234380276933474,"vega":0.003701654846335698,"rho":-0.0035180059686123867,"breakevenPct":2.304087569602472},{"delta":0.8,"premium":1.0468591691995948,"strike":5.632556568726781,"iv":0.624176291793313,"gamma":0.29710692333671057,"theta":-0.0029493076663289434,"vega":0.003228841607565012,"rho":-0.0038115778914622755,"breakevenPct":1.6704391558627005},{"delta":0.85,"premium":1.1861702127659572,"strike":5.801418439716311,"iv":0.6228085106382979,"gamma":0.2528482269503547,"theta":-0.00237517730496454,"vega":0.0027560283687943273,"rho":-0.0041051498143121635,"breakevenPct":1.03679074212293},{"delta":0.9,"premium":1.3254812563323202,"strike":5.970280310705842,"iv":0.6214407294832827,"gamma":0.20858953056399865,"theta":-0.0018010469436001357,"vega":0.002283215130023641,"rho":-0.004398721737162052,"breakevenPct":0.40314232838315833}]},"raw":{"call":[{"delta":0.3,"premium":0.3514816410079735,"strike":6.940734359681058,"iv":1.7939128074640338,"gamma":0.1479899846249115,"theta":-0.014266126721309686,"vega":0.004560968154908027,"rho":0.0008230484170388453,"breakevenPct":56.3645252742309},{"delta":0.35,"premium":0.37431618418337265,"strike":6.027352632665094,"iv":1.5012286210205144,"gamma":0.18815499621165066,"theta":-0.01276714401754831,"vega":0.004860671623314472,"rho":0.00098775785354829,"breakevenPct":37.26882273026133},{"delta":0.4,"premium":0.38582623105837377,"strike":5.566950757665048,"iv":1.2832300479261116,"gamma":0.23701149121473625,"theta":-0.011240249869712605,"vega":0.005012705951132184,"rho":0.0011615744756167865,"breakevenPct":27.643386841140384},{"delta":0.45,"premium":0.3969866790439063,"strike":5.120532838243751,"iv":1.0675370968031892,"gamma":0.28613630128187306,"theta":-0.009712494066789295,"vega":0.00516018158016196,"rho":0.0013356722459035501,"breakevenPct":18.31030785847108},{"delta":0.5,"premium":0.512251984126984,"strike":4.85515873015873,"iv":1.1013900793650793,"gamma":0.27876011904761905,"theta":-0.009821428571428571,"vega":0.005098611111111111,"rho":0.0014300533631775296,"breakevenPct":15.091575484297856},{"delta":0.55,"premium":0.6660218253968255,"strike":4.656746031746032,"iv":1.2275408730158732,"gamma":0.2504863095238095,"theta":-0.010535714285714285,"vega":0.004959722222222222,"rho":0.0014949502389262328,"breakevenPct":14.134313773540988},{"delta":0.6,"premium":0.8197916666666666,"strike":4.458333333333334,"iv":1.3536916666666667,"gamma":0.22221250000000003,"theta":-0.01125,"vega":0.004820833333333333,"rho":0.001559847114674936,"breakevenPct":13.177052062784123},{"delta":0.65,"premium":0.973561507936508,"strike":4.259920634920634,"iv":1.4798424603174603,"gamma":0.19393869047619047,"theta":-0.011964285714285714,"vega":0.004681944444444444,"rho":0.0016247439904236395,"breakevenPct":12.219790352027255},{"delta":0.7,"premium":1.127331349206349,"strike":4.061507936507937,"iv":1.6059932539682538,"gamma":0.165664880952381,"theta":-0.012678571428571428,"vega":0.004543055555555555,"rho":0.0016896408661723425,"breakevenPct":11.26252864127039},{"delta":0.75,"premium":1.392991259044998,"strike":3.735768170854548,"iv":1.8036927513578493,"gamma":0.1367074053253523,"theta":-0.012748852148868069,"vega":0.004133689108354807,"rho":0.0016652479801345468,"breakevenPct":9.974256580743333},{"delta":0.8,"premium":1.7089206199797782,"strike":3.352823490933602,"iv":2.033537318543139,"gamma":0.10744277536209469,"theta":-0.012529797292155125,"vega":0.0036028037581443823,"rho":0.0016007394040187587,"breakevenPct":8.537269725391985},{"delta":0.85,"premium":2.0581230061669658,"strike":2.9403866603415736,"iv":2.3213416558094195,"gamma":0.07774149834535786,"theta":-0.012362964249548232,"vega":0.003052984368261622,"rho":0.0015098634224937637,"breakevenPct":7.181354886965855},{"delta":0.9,"premium":2.797067806852121,"strike":2.1824945570747483,"iv":3.2880557274250846,"gamma":0.042925571379736904,"theta":-0.012807829595193035,"vega":0.002281381768643146,"rho":0.0011101337623424972,"breakevenPct":6.775074275814149}],"put":[{"delta":0.1,"premium":0.35,"strike":2.135789477565743,"iv":3.5441441624274854,"gamma":0.03956402046618923,"theta":-0.013622836469409115,"vega":0.0022864178183330344,"rho":-0.0006507940268610326,"breakevenPct":61.70791925624533},{"delta":0.15,"premium":0.35,"strike":2.8947649150551253,"iv":2.4714912168416623,"gamma":0.07401626090116217,"theta":-0.012664836384703448,"vega":0.0030479878686595157,"rho":-0.0008381695969668319,"breakevenPct":45.43346524026235},{"delta":0.2,"premium":0.359185317956333,"strike":3.3674127182533207,"iv":1.9722202721505968,"gamma":0.11797610163330327,"theta":-0.011655252084925075,"vega":0.0036017324071364915,"rho":-0.001033468415105824,"breakevenPct":35.49559567079107},{"delta":0.25,"premium":0.3698492316756751,"strike":3.7939692670270055,"iv":1.5652488211884492,"gamma":0.16346641714950827,"theta":-0.010637364076749539,"vega":0.0041220224780896715,"rho":-0.0012300426687851904,"breakevenPct":26.577750335549133},{"delta":0.3,"premium":0.3864530684978541,"strike":4.076353789985694,"iv":1.3122235677995018,"gamma":0.20662388265287662,"theta":-0.009760455365449998,"vega":0.004421176194521009,"rho":-0.0014308824394252864,"breakevenPct":20.878704831292563},{"delta":0.35,"premium":0.40860639940641597,"strike":4.22404266270944,"iv":1.2030256835974709,"gamma":0.2476018355385695,"theta":-0.009015259432375166,"vega":0.004513728769749502,"rho":-0.0016357073561252074,"breakevenPct":18.186888598871604},{"delta":0.4,"premium":0.43075973031497783,"strike":4.371731535433185,"iv":1.0938277993954397,"gamma":0.2885797884242624,"theta":-0.008270063499300335,"vega":0.0046062813449779935,"rho":-0.0018405322728251286,"breakevenPct":15.495072366450643},{"delta":0.45,"premium":0.4529130612235397,"strike":4.519420408156932,"iv":0.9846299151934088,"gamma":0.3295577413099553,"theta":-0.007524867566225503,"vega":0.004698833920206486,"rho":-0.0020453571895250496,"breakevenPct":12.803256134029684},{"delta":0.5,"premium":0.47506639213210156,"strike":4.667109280880677,"iv":0.8754320309913779,"gamma":0.3705356941956482,"theta":-0.006779671633150672,"vega":0.0047913864954349785,"rho":-0.0022501821062249705,"breakevenPct":10.111439901608726},{"delta":0.55,"premium":0.4972197230406634,"strike":4.814798153604423,"iv":0.7662341467893468,"gamma":0.4115136470813411,"theta":-0.006034475700075839,"vega":0.004883939070663471,"rho":-0.0024550070229248915,"breakevenPct":7.419623669187764},{"delta":0.6,"premium":0.5193730539492253,"strike":4.962487026328168,"iv":0.657036262587316,"gamma":0.4524915999670339,"theta":-0.005289279767001009,"vega":0.004976491645891963,"rho":-0.0026598319396248125,"breakevenPct":4.72780743676681},{"delta":0.65,"premium":0.6289260385005067,"strike":5.12597095575819,"iv":0.6282796352583586,"gamma":0.4298830124957784,"theta":-0.004671698750422155,"vega":0.004647281323877069,"rho":-0.0029308621229126096,"breakevenPct":3.571384397082014},{"delta":0.7,"premium":0.7682370820668691,"strike":5.2948328267477205,"iv":0.6269118541033435,"gamma":0.38562431610942255,"theta":-0.004097568389057752,"vega":0.0041744680851063835,"rho":-0.0032244340457624975,"breakevenPct":2.937735983342244},{"delta":0.75,"premium":0.907548125633232,"strike":5.4636946977372505,"iv":0.6255440729483283,"gamma":0.34136561972306656,"theta":-0.0035234380276933474,"vega":0.003701654846335698,"rho":-0.0035180059686123867,"breakevenPct":2.304087569602472},{"delta":0.8,"premium":1.0468591691995948,"strike":5.632556568726781,"iv":0.624176291793313,"gamma":0.29710692333671057,"theta":-0.0029493076663289434,"vega":0.003228841607565012,"rho":-0.0038115778914622755,"breakevenPct":1.6704391558627005},{"delta":0.85,"premium":1.1861702127659572,"strike":5.801418439716311,"iv":0.6228085106382979,"gamma":0.2528482269503547,"theta":-0.00237517730496454,"vega":0.0027560283687943273,"rho":-0.0041051498143121635,"breakevenPct":1.03679074212293},{"delta":0.9,"premium":1.3254812563323202,"strike":5.970280310705842,"iv":0.6214407294832827,"gamma":0.20858953056399865,"theta":-0.0018010469436001357,"vega":0.002283215130023641,"rho":-0.004398721737162052,"breakevenPct":0.40314232838315833}]}},"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"}}