{"symbol":"GEMI","url":"https://intraalpha.com/companies/GEMI","capturedAt":"2026-10-16T22:20:22.586Z","state":"ready","quote":{"symbol":"GEMI","last_price":3.67,"prev_close":3.88,"regular_close":3.57,"change":-0.21,"change_pct":-5.4124,"regular_change":-0.31,"regular_change_pct":-7.9897,"extended_change":0.1,"extended_change_pct":2.8011,"bid":3.58,"ask":3.67,"bid_size":100,"ask_size":2800,"volume":1580568,"vwap":3.665829,"open":3.8,"high":3.83,"low":3.54,"close":3.57,"trade_count":15490,"last_trade_at":"2026-10-16T22:02:06.484679634Z","last_quote_at":"2026-10-16T21:04:43.098185656Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:08.282954205-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"GEMI","fetched_at":"2026-10-16T22:20:22.218260+00:00","name":"Gemini Space Station, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Gemini Space Station, Inc. develops a crypto platform to buy, sell, and store crypto assets. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":503051000,"ebitda":-364820992,"pe_ratio":0.273,"peg_ratio":null,"book_value":3.677,"dividend_per_share":null,"dividend_yield":null,"eps":14.2,"revenue_ttm":206708000,"gross_profit_ttm":-55230000,"profit_margin":-2.501,"operating_margin_ttm":-1.692,"return_on_assets_ttm":-0.161,"return_on_equity_ttm":-5.56,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.366,"analyst_target_price":5.33,"analyst_number":1,"beta":null,"fifty_two_week_high":20.93,"fifty_two_week_low":3.385,"fifty_day_ma":4.552,"two_hundred_day_ma":5.67,"shares_outstanding":54525000,"forward_pe":null,"price_to_sales":2.434,"price_to_book":1.645,"ev_to_revenue":3.624,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:55:51.954Z","bars":[{"c":4.32,"h":4.46,"l":4.3,"n":120,"o":4.43,"t":"2026-10-09T08:00:00Z","v":18345,"vw":4.383352},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-09T08:05:00Z","v":402,"vw":4.32},{"c":4.36,"h":4.36,"l":4.35,"n":5,"o":4.35,"t":"2026-10-09T08:10:00Z","v":1439,"vw":4.354899},{"c":4.3311,"h":4.3311,"l":4.3311,"n":1,"o":4.3311,"t":"2026-10-09T08:40:00Z","v":102,"vw":4.3311},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-09T08:50:00Z","v":113,"vw":4.39},{"c":4.405,"h":4.405,"l":4.405,"n":4,"o":4.405,"t":"2026-10-09T09:15:00Z","v":254,"vw":4.405},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-09T09:20:00Z","v":213,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T09:25:00Z","v":1678,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T09:50:00Z","v":113,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T10:40:00Z","v":100,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T10:45:00Z","v":624,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T10:55:00Z","v":116,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-09T11:00:00Z","v":227,"vw":4.42},{"c":4.41,"h":4.45,"l":4.41,"n":6,"o":4.45,"t":"2026-10-09T11:05:00Z","v":282,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T11:15:00Z","v":114,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T11:20:00Z","v":102,"vw":4.44},{"c":4.38,"h":4.41,"l":4.38,"n":13,"o":4.41,"t":"2026-10-09T11:35:00Z","v":2276,"vw":4.391308},{"c":4.41,"h":4.41,"l":4.4,"n":38,"o":4.4,"t":"2026-10-09T11:45:00Z","v":6298,"vw":4.40322},{"c":4.4016,"h":4.4016,"l":4.4016,"n":1,"o":4.4016,"t":"2026-10-09T11:50:00Z","v":3000,"vw":4.4016},{"c":4.4397,"h":4.4397,"l":4.41,"n":2,"o":4.41,"t":"2026-10-09T12:00:00Z","v":200,"vw":4.42485},{"c":4.4,"h":4.42,"l":4.4,"n":8,"o":4.42,"t":"2026-10-09T12:10:00Z","v":717,"vw":4.403333},{"c":4.4005,"h":4.4005,"l":4.4005,"n":1,"o":4.4005,"t":"2026-10-09T12:30:00Z","v":100,"vw":4.4005},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-09T12:35:00Z","v":178,"vw":4.42},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-09T12:40:00Z","v":100,"vw":4.38},{"c":4.4016,"h":4.4016,"l":4.3999,"n":7,"o":4.4,"t":"2026-10-09T12:50:00Z","v":1626,"vw":4.400169},{"c":4.3931,"h":4.4,"l":4.3931,"n":2,"o":4.4,"t":"2026-10-09T12:55:00Z","v":500,"vw":4.39586},{"c":4.42,"h":4.42,"l":4.41,"n":25,"o":4.41,"t":"2026-10-09T13:00:00Z","v":918,"vw":4.417836},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-09T13:10:00Z","v":303,"vw":4.42},{"c":4.4117,"h":4.4117,"l":4.4117,"n":2,"o":4.4117,"t":"2026-10-09T13:20:00Z","v":510,"vw":4.4117},{"c":4.39,"h":4.45,"l":4.39,"n":44,"o":4.42,"t":"2026-10-09T13:25:00Z","v":3433,"vw":4.405131},{"c":4.24,"h":4.45,"l":4.24,"n":552,"o":4.37,"t":"2026-10-09T13:30:00Z","v":106919,"vw":4.313643},{"c":4.31,"h":4.32,"l":4.21,"n":416,"o":4.235,"t":"2026-10-09T13:35:00Z","v":70670,"vw":4.251031},{"c":4.32,"h":4.33,"l":4.31,"n":179,"o":4.3177,"t":"2026-10-09T13:40:00Z","v":19906,"vw":4.320395},{"c":4.33,"h":4.33,"l":4.31,"n":225,"o":4.315,"t":"2026-10-09T13:45:00Z","v":35535,"vw":4.321196},{"c":4.33,"h":4.35,"l":4.32,"n":121,"o":4.34,"t":"2026-10-09T13:50:00Z","v":10104,"vw":4.332314},{"c":4.3342,"h":4.345,"l":4.33,"n":122,"o":4.33,"t":"2026-10-09T13:55:00Z","v":10032,"vw":4.337901},{"c":4.34,"h":4.3499,"l":4.3002,"n":172,"o":4.335,"t":"2026-10-09T14:00:00Z","v":64643,"vw":4.318401},{"c":4.36,"h":4.36,"l":4.34,"n":127,"o":4.34,"t":"2026-10-09T14:05:00Z","v":9348,"vw":4.349811},{"c":4.39,"h":4.4,"l":4.36,"n":223,"o":4.36,"t":"2026-10-09T14:10:00Z","v":21439,"vw":4.37852},{"c":4.385,"h":4.41,"l":4.37,"n":163,"o":4.39,"t":"2026-10-09T14:15:00Z","v":36605,"vw":4.385365},{"c":4.42,"h":4.44,"l":4.38,"n":250,"o":4.38,"t":"2026-10-09T14:20:00Z","v":15373,"vw":4.41147},{"c":4.405,"h":4.43,"l":4.405,"n":173,"o":4.42,"t":"2026-10-09T14:25:00Z","v":16457,"vw":4.415817},{"c":4.43,"h":4.435,"l":4.405,"n":145,"o":4.405,"t":"2026-10-09T14:30:00Z","v":13321,"vw":4.421699},{"c":4.42,"h":4.43,"l":4.405,"n":188,"o":4.425,"t":"2026-10-09T14:35:00Z","v":18224,"vw":4.41561},{"c":4.41,"h":4.435,"l":4.4,"n":133,"o":4.4101,"t":"2026-10-09T14:40:00Z","v":8509,"vw":4.417331},{"c":4.405,"h":4.425,"l":4.4,"n":122,"o":4.42,"t":"2026-10-09T14:45:00Z","v":5925,"vw":4.414964},{"c":4.42,"h":4.425,"l":4.4,"n":120,"o":4.405,"t":"2026-10-09T14:50:00Z","v":9668,"vw":4.417087},{"c":4.425,"h":4.435,"l":4.4205,"n":93,"o":4.425,"t":"2026-10-09T14:55:00Z","v":7447,"vw":4.430414},{"c":4.42,"h":4.435,"l":4.415,"n":115,"o":4.4211,"t":"2026-10-09T15:00:00Z","v":7897,"vw":4.426925},{"c":4.41,"h":4.415,"l":4.385,"n":218,"o":4.415,"t":"2026-10-09T15:05:00Z","v":20720,"vw":4.399806},{"c":4.41,"h":4.415,"l":4.405,"n":106,"o":4.41,"t":"2026-10-09T15:10:00Z","v":10650,"vw":4.411844},{"c":4.44,"h":4.44,"l":4.415,"n":86,"o":4.415,"t":"2026-10-09T15:15:00Z","v":5444,"vw":4.434459},{"c":4.435,"h":4.435,"l":4.43,"n":47,"o":4.435,"t":"2026-10-09T15:20:00Z","v":5214,"vw":4.430979},{"c":4.4189,"h":4.44,"l":4.415,"n":100,"o":4.44,"t":"2026-10-09T15:25:00Z","v":7657,"vw":4.425232},{"c":4.415,"h":4.43,"l":4.41,"n":133,"o":4.4134,"t":"2026-10-09T15:30:00Z","v":14424,"vw":4.421661},{"c":4.4295,"h":4.435,"l":4.415,"n":175,"o":4.415,"t":"2026-10-09T15:35:00Z","v":15525,"vw":4.426921},{"c":4.425,"h":4.435,"l":4.4238,"n":69,"o":4.425,"t":"2026-10-09T15:40:00Z","v":5760,"vw":4.429851},{"c":4.415,"h":4.4201,"l":4.405,"n":108,"o":4.4201,"t":"2026-10-09T15:45:00Z","v":8151,"vw":4.414199},{"c":4.41,"h":4.415,"l":4.405,"n":63,"o":4.4101,"t":"2026-10-09T15:50:00Z","v":6063,"vw":4.411781},{"c":4.375,"h":4.405,"l":4.375,"n":120,"o":4.4,"t":"2026-10-09T15:55:00Z","v":11931,"vw":4.384306},{"c":4.38,"h":4.39,"l":4.362,"n":85,"o":4.37,"t":"2026-10-09T16:00:00Z","v":9382,"vw":4.375292},{"c":4.395,"h":4.399,"l":4.385,"n":63,"o":4.385,"t":"2026-10-09T16:05:00Z","v":9295,"vw":4.391487},{"c":4.385,"h":4.395,"l":4.385,"n":75,"o":4.395,"t":"2026-10-09T16:10:00Z","v":5736,"vw":4.392346},{"c":4.38,"h":4.385,"l":4.38,"n":30,"o":4.385,"t":"2026-10-09T16:15:00Z","v":1333,"vw":4.383333},{"c":4.385,"h":4.3899,"l":4.38,"n":60,"o":4.385,"t":"2026-10-09T16:20:00Z","v":4009,"vw":4.383228},{"c":4.415,"h":4.415,"l":4.38,"n":157,"o":4.38,"t":"2026-10-09T16:25:00Z","v":12037,"vw":4.397043},{"c":4.425,"h":4.425,"l":4.415,"n":56,"o":4.419,"t":"2026-10-09T16:30:00Z","v":3728,"vw":4.421603},{"c":4.42,"h":4.435,"l":4.41,"n":102,"o":4.425,"t":"2026-10-09T16:35:00Z","v":9311,"vw":4.42705},{"c":4.425,"h":4.425,"l":4.41,"n":55,"o":4.42,"t":"2026-10-09T16:40:00Z","v":10486,"vw":4.422712},{"c":4.43,"h":4.435,"l":4.425,"n":59,"o":4.43,"t":"2026-10-09T16:45:00Z","v":3190,"vw":4.432655},{"c":4.435,"h":4.435,"l":4.425,"n":120,"o":4.435,"t":"2026-10-09T16:50:00Z","v":8815,"vw":4.430803},{"c":4.425,"h":4.435,"l":4.425,"n":59,"o":4.435,"t":"2026-10-09T16:55:00Z","v":3181,"vw":4.43},{"c":4.43,"h":4.43,"l":4.42,"n":68,"o":4.42,"t":"2026-10-09T17:00:00Z","v":4635,"vw":4.426934},{"c":4.415,"h":4.43,"l":4.415,"n":76,"o":4.43,"t":"2026-10-09T17:05:00Z","v":4595,"vw":4.422834},{"c":4.41,"h":4.415,"l":4.41,"n":51,"o":4.415,"t":"2026-10-09T17:10:00Z","v":2728,"vw":4.412136},{"c":4.415,"h":4.415,"l":4.405,"n":52,"o":4.405,"t":"2026-10-09T17:15:00Z","v":3316,"vw":4.408017},{"c":4.405,"h":4.41,"l":4.405,"n":53,"o":4.41,"t":"2026-10-09T17:20:00Z","v":3811,"vw":4.408752},{"c":4.415,"h":4.42,"l":4.4,"n":59,"o":4.4,"t":"2026-10-09T17:25:00Z","v":5159,"vw":4.411505},{"c":4.405,"h":4.43,"l":4.405,"n":99,"o":4.42,"t":"2026-10-09T17:30:00Z","v":15045,"vw":4.422153},{"c":4.415,"h":4.42,"l":4.4,"n":173,"o":4.405,"t":"2026-10-09T17:35:00Z","v":19353,"vw":4.409472},{"c":4.415,"h":4.42,"l":4.41,"n":38,"o":4.415,"t":"2026-10-09T17:40:00Z","v":2327,"vw":4.414415},{"c":4.415,"h":4.42,"l":4.415,"n":37,"o":4.415,"t":"2026-10-09T17:45:00Z","v":1513,"vw":4.415496},{"c":4.425,"h":4.425,"l":4.415,"n":51,"o":4.42,"t":"2026-10-09T17:50:00Z","v":3556,"vw":4.42291},{"c":4.425,"h":4.43,"l":4.425,"n":37,"o":4.425,"t":"2026-10-09T17:55:00Z","v":2161,"vw":4.426491},{"c":4.41,"h":4.425,"l":4.41,"n":86,"o":4.425,"t":"2026-10-09T18:00:00Z","v":8039,"vw":4.419189},{"c":4.415,"h":4.42,"l":4.415,"n":28,"o":4.415,"t":"2026-10-09T18:05:00Z","v":1829,"vw":4.416291},{"c":4.39,"h":4.425,"l":4.39,"n":805,"o":4.42,"t":"2026-10-09T18:10:00Z","v":80770,"vw":4.403343},{"c":4.39,"h":4.395,"l":4.39,"n":70,"o":4.39,"t":"2026-10-09T18:15:00Z","v":6748,"vw":4.390336},{"c":4.37,"h":4.39,"l":4.37,"n":88,"o":4.39,"t":"2026-10-09T18:20:00Z","v":6502,"vw":4.381631},{"c":4.37,"h":4.375,"l":4.37,"n":51,"o":4.37,"t":"2026-10-09T18:25:00Z","v":2620,"vw":4.371706},{"c":4.3715,"h":4.38,"l":4.365,"n":156,"o":4.37,"t":"2026-10-09T18:30:00Z","v":13986,"vw":4.371068},{"c":4.37,"h":4.3799,"l":4.3628,"n":59,"o":4.37,"t":"2026-10-09T18:35:00Z","v":7014,"vw":4.370019},{"c":4.385,"h":4.385,"l":4.37,"n":92,"o":4.375,"t":"2026-10-09T18:40:00Z","v":13034,"vw":4.378314},{"c":4.405,"h":4.405,"l":4.381,"n":112,"o":4.385,"t":"2026-10-09T18:45:00Z","v":7616,"vw":4.396053},{"c":4.395,"h":4.405,"l":4.39,"n":58,"o":4.405,"t":"2026-10-09T18:50:00Z","v":3654,"vw":4.398},{"c":4.385,"h":4.405,"l":4.38,"n":95,"o":4.4,"t":"2026-10-09T18:55:00Z","v":15629,"vw":4.387692},{"c":4.395,"h":4.395,"l":4.38,"n":76,"o":4.385,"t":"2026-10-09T19:00:00Z","v":5810,"vw":4.389882},{"c":4.42,"h":4.42,"l":4.395,"n":117,"o":4.395,"t":"2026-10-09T19:05:00Z","v":24787,"vw":4.408786},{"c":4.395,"h":4.415,"l":4.39,"n":131,"o":4.4103,"t":"2026-10-09T19:10:00Z","v":22545,"vw":4.409343},{"c":4.395,"h":4.395,"l":4.38,"n":127,"o":4.39,"t":"2026-10-09T19:15:00Z","v":17422,"vw":4.384972},{"c":4.385,"h":4.395,"l":4.385,"n":158,"o":4.395,"t":"2026-10-09T19:20:00Z","v":16717,"vw":4.390364},{"c":4.375,"h":4.385,"l":4.37,"n":100,"o":4.385,"t":"2026-10-09T19:25:00Z","v":8254,"vw":4.379824},{"c":4.37,"h":4.3777,"l":4.37,"n":106,"o":4.37,"t":"2026-10-09T19:30:00Z","v":6215,"vw":4.373642},{"c":4.37,"h":4.38,"l":4.365,"n":156,"o":4.38,"t":"2026-10-09T19:35:00Z","v":15691,"vw":4.369748},{"c":4.405,"h":4.405,"l":4.365,"n":253,"o":4.37,"t":"2026-10-09T19:40:00Z","v":28994,"vw":4.390672},{"c":4.405,"h":4.41,"l":4.4023,"n":108,"o":4.405,"t":"2026-10-09T19:45:00Z","v":7957,"vw":4.40561},{"c":4.415,"h":4.42,"l":4.4,"n":383,"o":4.405,"t":"2026-10-09T19:50:00Z","v":38218,"vw":4.414474},{"c":4.395,"h":4.44,"l":4.39,"n":1066,"o":4.41,"t":"2026-10-09T19:55:00Z","v":113438,"vw":4.412893},{"c":4.39,"h":4.395,"l":4.39,"n":25,"o":4.395,"t":"2026-10-09T20:00:00Z","v":169864,"vw":4.394956},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-09T21:10:00Z","v":290,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-09T21:50:00Z","v":501,"vw":4.41},{"c":4.4102,"h":4.4102,"l":4.4102,"n":1,"o":4.4102,"t":"2026-10-09T23:00:00Z","v":6050,"vw":4.4102},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T23:05:00Z","v":400,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T23:40:00Z","v":1000,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T23:45:00Z","v":105,"vw":4.42},{"c":4.45,"h":4.46,"l":4.44,"n":12,"o":4.44,"t":"2026-10-12T08:00:00Z","v":2255,"vw":4.448559},{"c":4.35,"h":4.35,"l":4.35,"n":24,"o":4.35,"t":"2026-10-12T09:10:00Z","v":261,"vw":4.35},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-12T09:15:00Z","v":226,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-12T09:20:00Z","v":1626,"vw":4.36},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-12T11:25:00Z","v":305,"vw":4.43},{"c":4.42,"h":4.42,"l":4.415,"n":6,"o":4.415,"t":"2026-10-12T11:40:00Z","v":1000,"vw":4.4165},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-12T11:45:00Z","v":400,"vw":4.4},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-12T12:05:00Z","v":301,"vw":4.34},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.41},{"c":4.36,"h":4.36,"l":4.36,"n":42,"o":4.36,"t":"2026-10-12T13:25:00Z","v":1280,"vw":4.36},{"c":4.26,"h":4.41,"l":4.25,"n":614,"o":4.35,"t":"2026-10-12T13:30:00Z","v":53312,"vw":4.300627},{"c":4.25,"h":4.265,"l":4.2281,"n":247,"o":4.25,"t":"2026-10-12T13:35:00Z","v":31625,"vw":4.245822},{"c":4.275,"h":4.28,"l":4.24,"n":215,"o":4.25,"t":"2026-10-12T13:40:00Z","v":27314,"vw":4.256075},{"c":4.255,"h":4.285,"l":4.255,"n":160,"o":4.275,"t":"2026-10-12T13:45:00Z","v":24573,"vw":4.274579},{"c":4.25,"h":4.255,"l":4.24,"n":156,"o":4.255,"t":"2026-10-12T13:50:00Z","v":14109,"vw":4.245117},{"c":4.25,"h":4.27,"l":4.25,"n":133,"o":4.255,"t":"2026-10-12T13:55:00Z","v":6793,"vw":4.259327},{"c":4.24,"h":4.27,"l":4.24,"n":164,"o":4.2503,"t":"2026-10-12T14:00:00Z","v":13317,"vw":4.255945},{"c":4.255,"h":4.27,"l":4.235,"n":183,"o":4.25,"t":"2026-10-12T14:05:00Z","v":13719,"vw":4.255299},{"c":4.285,"h":4.285,"l":4.255,"n":140,"o":4.255,"t":"2026-10-12T14:10:00Z","v":4540,"vw":4.269945},{"c":4.255,"h":4.28,"l":4.245,"n":136,"o":4.28,"t":"2026-10-12T14:15:00Z","v":8800,"vw":4.257597},{"c":4.272,"h":4.2789,"l":4.26,"n":139,"o":4.26,"t":"2026-10-12T14:20:00Z","v":6448,"vw":4.268114},{"c":4.29,"h":4.2977,"l":4.27,"n":158,"o":4.27,"t":"2026-10-12T14:25:00Z","v":9944,"vw":4.28213},{"c":4.265,"h":4.295,"l":4.265,"n":123,"o":4.285,"t":"2026-10-12T14:30:00Z","v":8337,"vw":4.284958},{"c":4.255,"h":4.275,"l":4.25,"n":163,"o":4.265,"t":"2026-10-12T14:35:00Z","v":17424,"vw":4.262696},{"c":4.255,"h":4.265,"l":4.245,"n":118,"o":4.25,"t":"2026-10-12T14:40:00Z","v":9626,"vw":4.25382},{"c":4.255,"h":4.26,"l":4.25,"n":91,"o":4.25,"t":"2026-10-12T14:45:00Z","v":5546,"vw":4.256754},{"c":4.255,"h":4.265,"l":4.25,"n":119,"o":4.2589,"t":"2026-10-12T14:50:00Z","v":13268,"vw":4.25692},{"c":4.245,"h":4.26,"l":4.24,"n":105,"o":4.255,"t":"2026-10-12T14:55:00Z","v":11002,"vw":4.249783},{"c":4.265,"h":4.265,"l":4.24,"n":115,"o":4.24,"t":"2026-10-12T15:00:00Z","v":9599,"vw":4.248399},{"c":4.265,"h":4.29,"l":4.265,"n":113,"o":4.265,"t":"2026-10-12T15:05:00Z","v":12140,"vw":4.273867},{"c":4.255,"h":4.27,"l":4.245,"n":179,"o":4.265,"t":"2026-10-12T15:10:00Z","v":34788,"vw":4.253483},{"c":4.255,"h":4.26,"l":4.25,"n":100,"o":4.255,"t":"2026-10-12T15:15:00Z","v":21747,"vw":4.254872},{"c":4.2524,"h":4.26,"l":4.25,"n":124,"o":4.25,"t":"2026-10-12T15:20:00Z","v":20228,"vw":4.254768},{"c":4.255,"h":4.26,"l":4.25,"n":85,"o":4.25,"t":"2026-10-12T15:25:00Z","v":6689,"vw":4.254004},{"c":4.265,"h":4.275,"l":4.25,"n":172,"o":4.255,"t":"2026-10-12T15:30:00Z","v":18418,"vw":4.26522},{"c":4.26,"h":4.275,"l":4.255,"n":144,"o":4.265,"t":"2026-10-12T15:35:00Z","v":26358,"vw":4.261881},{"c":4.245,"h":4.265,"l":4.245,"n":85,"o":4.265,"t":"2026-10-12T15:40:00Z","v":4187,"vw":4.256677},{"c":4.245,"h":4.25,"l":4.24,"n":80,"o":4.24,"t":"2026-10-12T15:45:00Z","v":5228,"vw":4.246242},{"c":4.245,"h":4.245,"l":4.24,"n":43,"o":4.245,"t":"2026-10-12T15:50:00Z","v":2409,"vw":4.244289},{"c":4.22,"h":4.2489,"l":4.22,"n":144,"o":4.24,"t":"2026-10-12T15:55:00Z","v":18406,"vw":4.233815},{"c":4.22,"h":4.23,"l":4.22,"n":77,"o":4.225,"t":"2026-10-12T16:00:00Z","v":4343,"vw":4.224716},{"c":4.22,"h":4.23,"l":4.22,"n":56,"o":4.22,"t":"2026-10-12T16:05:00Z","v":9126,"vw":4.227123},{"c":4.195,"h":4.225,"l":4.19,"n":426,"o":4.225,"t":"2026-10-12T16:10:00Z","v":81611,"vw":4.202739},{"c":4.19,"h":4.2,"l":4.19,"n":53,"o":4.195,"t":"2026-10-12T16:15:00Z","v":1915,"vw":4.195351},{"c":4.195,"h":4.2,"l":4.19,"n":76,"o":4.195,"t":"2026-10-12T16:20:00Z","v":5642,"vw":4.193756},{"c":4.195,"h":4.2,"l":4.185,"n":145,"o":4.195,"t":"2026-10-12T16:25:00Z","v":14516,"vw":4.191757},{"c":4.185,"h":4.2,"l":4.18,"n":88,"o":4.195,"t":"2026-10-12T16:30:00Z","v":10516,"vw":4.190565},{"c":4.19,"h":4.19,"l":4.175,"n":115,"o":4.18,"t":"2026-10-12T16:35:00Z","v":10271,"vw":4.180751},{"c":4.19,"h":4.19,"l":4.18,"n":44,"o":4.18,"t":"2026-10-12T16:40:00Z","v":7363,"vw":4.183473},{"c":4.185,"h":4.19,"l":4.18,"n":55,"o":4.185,"t":"2026-10-12T16:45:00Z","v":3356,"vw":4.184634},{"c":4.1665,"h":4.1865,"l":4.16,"n":168,"o":4.185,"t":"2026-10-12T16:50:00Z","v":17454,"vw":4.172809},{"c":4.15,"h":4.1699,"l":4.15,"n":104,"o":4.16,"t":"2026-10-12T16:55:00Z","v":10888,"vw":4.157005},{"c":4.149,"h":4.15,"l":4.13,"n":203,"o":4.15,"t":"2026-10-12T17:00:00Z","v":38708,"vw":4.139164},{"c":4.145,"h":4.1477,"l":4.145,"n":44,"o":4.145,"t":"2026-10-12T17:05:00Z","v":1969,"vw":4.146002},{"c":4.145,"h":4.1477,"l":4.14,"n":57,"o":4.1477,"t":"2026-10-12T17:10:00Z","v":5078,"vw":4.144647},{"c":4.125,"h":4.145,"l":4.1201,"n":172,"o":4.145,"t":"2026-10-12T17:15:00Z","v":27242,"vw":4.13252},{"c":4.13,"h":4.1365,"l":4.12,"n":108,"o":4.125,"t":"2026-10-12T17:20:00Z","v":20626,"vw":4.12739},{"c":4.12,"h":4.135,"l":4.12,"n":46,"o":4.1305,"t":"2026-10-12T17:25:00Z","v":3819,"vw":4.129736},{"c":4.12,"h":4.125,"l":4.12,"n":33,"o":4.125,"t":"2026-10-12T17:30:00Z","v":1029,"vw":4.122174},{"c":4.12,"h":4.125,"l":4.1023,"n":346,"o":4.125,"t":"2026-10-12T17:35:00Z","v":43481,"vw":4.113233},{"c":4.105,"h":4.125,"l":4.105,"n":78,"o":4.125,"t":"2026-10-12T17:40:00Z","v":8601,"vw":4.112444},{"c":4.135,"h":4.135,"l":4.105,"n":112,"o":4.1089,"t":"2026-10-12T17:45:00Z","v":14752,"vw":4.11893},{"c":4.125,"h":4.135,"l":4.12,"n":59,"o":4.135,"t":"2026-10-12T17:50:00Z","v":3837,"vw":4.129807},{"c":4.125,"h":4.1265,"l":4.12,"n":33,"o":4.125,"t":"2026-10-12T17:55:00Z","v":4021,"vw":4.123778},{"c":4.12,"h":4.13,"l":4.12,"n":57,"o":4.125,"t":"2026-10-12T18:00:00Z","v":5210,"vw":4.123703},{"c":4.11,"h":4.125,"l":4.11,"n":74,"o":4.12,"t":"2026-10-12T18:05:00Z","v":6037,"vw":4.118072},{"c":4.105,"h":4.1105,"l":4.1,"n":116,"o":4.11,"t":"2026-10-12T18:10:00Z","v":24038,"vw":4.108359},{"c":4.095,"h":4.105,"l":4.09,"n":222,"o":4.1,"t":"2026-10-12T18:15:00Z","v":32859,"vw":4.097148},{"c":4.095,"h":4.095,"l":4.095,"n":38,"o":4.095,"t":"2026-10-12T18:20:00Z","v":1642,"vw":4.095},{"c":4.095,"h":4.0977,"l":4.09,"n":101,"o":4.095,"t":"2026-10-12T18:25:00Z","v":9246,"vw":4.091591},{"c":4.1,"h":4.1,"l":4.09,"n":143,"o":4.095,"t":"2026-10-12T18:30:00Z","v":28451,"vw":4.094632},{"c":4.095,"h":4.105,"l":4.095,"n":119,"o":4.095,"t":"2026-10-12T18:35:00Z","v":15963,"vw":4.098988},{"c":4.09,"h":4.105,"l":4.09,"n":104,"o":4.1,"t":"2026-10-12T18:40:00Z","v":14482,"vw":4.09881},{"c":4.085,"h":4.09,"l":4.075,"n":181,"o":4.09,"t":"2026-10-12T18:45:00Z","v":23026,"vw":4.082481},{"c":4.0799,"h":4.0863,"l":4.07,"n":110,"o":4.085,"t":"2026-10-12T18:50:00Z","v":14131,"vw":4.079126},{"c":4.085,"h":4.09,"l":4.075,"n":108,"o":4.075,"t":"2026-10-12T18:55:00Z","v":12238,"vw":4.08048},{"c":4.095,"h":4.1,"l":4.085,"n":117,"o":4.085,"t":"2026-10-12T19:00:00Z","v":9794,"vw":4.091665},{"c":4.09,"h":4.1,"l":4.085,"n":203,"o":4.091,"t":"2026-10-12T19:05:00Z","v":42707,"vw":4.094162},{"c":4.095,"h":4.1,"l":4.085,"n":152,"o":4.09,"t":"2026-10-12T19:10:00Z","v":16374,"vw":4.092644},{"c":4.1,"h":4.105,"l":4.09,"n":153,"o":4.095,"t":"2026-10-12T19:15:00Z","v":16335,"vw":4.098635},{"c":4.105,"h":4.11,"l":4.1,"n":92,"o":4.105,"t":"2026-10-12T19:20:00Z","v":10041,"vw":4.105452},{"c":4.125,"h":4.135,"l":4.105,"n":299,"o":4.105,"t":"2026-10-12T19:25:00Z","v":38809,"vw":4.123218},{"c":4.125,"h":4.13,"l":4.12,"n":130,"o":4.125,"t":"2026-10-12T19:30:00Z","v":7525,"vw":4.125094},{"c":4.125,"h":4.135,"l":4.115,"n":299,"o":4.13,"t":"2026-10-12T19:35:00Z","v":25236,"vw":4.125143},{"c":4.12,"h":4.12,"l":4.1001,"n":252,"o":4.12,"t":"2026-10-12T19:40:00Z","v":42536,"vw":4.109995},{"c":4.135,"h":4.14,"l":4.12,"n":297,"o":4.125,"t":"2026-10-12T19:45:00Z","v":38284,"vw":4.1297},{"c":4.115,"h":4.135,"l":4.115,"n":358,"o":4.135,"t":"2026-10-12T19:50:00Z","v":36329,"vw":4.124637},{"c":4.115,"h":4.125,"l":4.1,"n":1046,"o":4.115,"t":"2026-10-12T19:55:00Z","v":116981,"vw":4.110037},{"c":4.16,"h":4.19,"l":4.11,"n":35,"o":4.115,"t":"2026-10-12T20:00:00Z","v":158201,"vw":4.110428},{"c":4.12,"h":4.135,"l":4.12,"n":6,"o":4.135,"t":"2026-10-12T20:05:00Z","v":2591,"vw":4.128111},{"c":4.1595,"h":4.1595,"l":4.1595,"n":1,"o":4.1595,"t":"2026-10-12T20:15:00Z","v":200,"vw":4.1595},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-12T20:25:00Z","v":100,"vw":4.16},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-12T20:45:00Z","v":367,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T21:00:00Z","v":304,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T21:05:00Z","v":100,"vw":4.14},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-12T21:20:00Z","v":240,"vw":4.22},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T21:45:00Z","v":200,"vw":4.14},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-12T22:45:00Z","v":300,"vw":4.18},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-12T23:20:00Z","v":817,"vw":4.12},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-12T23:25:00Z","v":100,"vw":4.22},{"c":4.2,"h":4.2,"l":4.16,"n":8,"o":4.16,"t":"2026-10-12T23:30:00Z","v":2300,"vw":4.192167},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-12T23:40:00Z","v":1075,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-12T23:45:00Z","v":200,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-12T23:50:00Z","v":200,"vw":4.2},{"c":4.192,"h":4.2,"l":4.192,"n":6,"o":4.2,"t":"2026-10-12T23:55:00Z","v":403,"vw":4.196},{"c":4.08,"h":4.08,"l":4.08,"n":26,"o":4.08,"t":"2026-10-13T08:00:00Z","v":1029,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-13T08:10:00Z","v":200,"vw":4.12},{"c":4.1494,"h":4.1494,"l":4.1494,"n":1,"o":4.1494,"t":"2026-10-13T09:05:00Z","v":500,"vw":4.1494},{"c":4.16,"h":4.16,"l":4.12,"n":164,"o":4.12,"t":"2026-10-13T09:50:00Z","v":7015,"vw":4.149147},{"c":4.22,"h":4.22,"l":4.2,"n":10,"o":4.2,"t":"2026-10-13T09:55:00Z","v":670,"vw":4.215074},{"c":4.23,"h":4.23,"l":4.2,"n":67,"o":4.2,"t":"2026-10-13T10:00:00Z","v":2461,"vw":4.213405},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-13T10:30:00Z","v":117,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-13T10:35:00Z","v":100,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T10:55:00Z","v":200,"vw":4.25},{"c":4.2,"h":4.25,"l":4.0876,"n":13,"o":4.25,"t":"2026-10-13T11:00:00Z","v":835,"vw":4.186681},{"c":4.21,"h":4.21,"l":4.2,"n":7,"o":4.2,"t":"2026-10-13T11:20:00Z","v":24907,"vw":4.20004},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-13T11:30:00Z","v":601,"vw":4.21},{"c":4.2952,"h":4.2952,"l":4.2952,"n":1,"o":4.2952,"t":"2026-10-13T11:35:00Z","v":5000,"vw":4.2952},{"c":4.2641,"h":4.2641,"l":4.2641,"n":1,"o":4.2641,"t":"2026-10-13T11:40:00Z","v":500,"vw":4.2641},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-13T11:45:00Z","v":601,"vw":4.19},{"c":4.22,"h":4.22,"l":4.18,"n":29,"o":4.18,"t":"2026-10-13T11:50:00Z","v":3485,"vw":4.198245},{"c":4.21,"h":4.21,"l":4.16,"n":113,"o":4.16,"t":"2026-10-13T12:10:00Z","v":1167,"vw":4.202847},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-13T12:15:00Z","v":100,"vw":4.27},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-13T12:20:00Z","v":538,"vw":4.21},{"c":4.23,"h":4.24,"l":4.23,"n":8,"o":4.24,"t":"2026-10-13T12:25:00Z","v":2200,"vw":4.235582},{"c":4.2,"h":4.2,"l":4.19,"n":6,"o":4.19,"t":"2026-10-13T12:35:00Z","v":3680,"vw":4.199442},{"c":4.19,"h":4.1924,"l":4.19,"n":4,"o":4.1924,"t":"2026-10-13T12:45:00Z","v":801,"vw":4.190902},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-13T13:00:00Z","v":101,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":5,"o":4.18,"t":"2026-10-13T13:10:00Z","v":530,"vw":4.18},{"c":4.15,"h":4.17,"l":4.15,"n":12,"o":4.17,"t":"2026-10-13T13:20:00Z","v":2328,"vw":4.159678},{"c":4.2,"h":4.2,"l":4.16,"n":6,"o":4.16,"t":"2026-10-13T13:25:00Z","v":2799,"vw":4.193855},{"c":4.1,"h":4.215,"l":4.1,"n":308,"o":4.18,"t":"2026-10-13T13:30:00Z","v":68432,"vw":4.180116},{"c":4.185,"h":4.19,"l":4.12,"n":127,"o":4.12,"t":"2026-10-13T13:35:00Z","v":10484,"vw":4.143769},{"c":4.135,"h":4.18,"l":4.13,"n":304,"o":4.18,"t":"2026-10-13T13:40:00Z","v":20695,"vw":4.152635},{"c":4.11,"h":4.15,"l":4.1,"n":155,"o":4.14,"t":"2026-10-13T13:45:00Z","v":17759,"vw":4.116293},{"c":4.1,"h":4.105,"l":4.07,"n":469,"o":4.105,"t":"2026-10-13T13:50:00Z","v":49024,"vw":4.084146},{"c":4.085,"h":4.1071,"l":4.085,"n":129,"o":4.1071,"t":"2026-10-13T13:55:00Z","v":8716,"vw":4.09366},{"c":4.0977,"h":4.0977,"l":4.055,"n":871,"o":4.085,"t":"2026-10-13T14:00:00Z","v":111033,"vw":4.066322},{"c":4.095,"h":4.095,"l":4.07,"n":153,"o":4.09,"t":"2026-10-13T14:05:00Z","v":14157,"vw":4.083373},{"c":4.09,"h":4.12,"l":4.09,"n":264,"o":4.0977,"t":"2026-10-13T14:10:00Z","v":32859,"vw":4.104608},{"c":4.08,"h":4.1,"l":4.08,"n":137,"o":4.09,"t":"2026-10-13T14:15:00Z","v":9778,"vw":4.092918},{"c":4.09,"h":4.09,"l":4.07,"n":96,"o":4.07,"t":"2026-10-13T14:20:00Z","v":17045,"vw":4.084273},{"c":4.09,"h":4.1,"l":4.0899,"n":166,"o":4.095,"t":"2026-10-13T14:25:00Z","v":8110,"vw":4.091722},{"c":4.07,"h":4.085,"l":4.065,"n":140,"o":4.085,"t":"2026-10-13T14:30:00Z","v":16207,"vw":4.074201},{"c":4.07,"h":4.07,"l":4.06,"n":113,"o":4.065,"t":"2026-10-13T14:35:00Z","v":3286,"vw":4.061969},{"c":4.07,"h":4.0777,"l":4.065,"n":73,"o":4.065,"t":"2026-10-13T14:40:00Z","v":3650,"vw":4.069818},{"c":4.065,"h":4.085,"l":4.065,"n":129,"o":4.075,"t":"2026-10-13T14:45:00Z","v":14199,"vw":4.076484},{"c":4.04,"h":4.065,"l":4.04,"n":205,"o":4.065,"t":"2026-10-13T14:50:00Z","v":23267,"vw":4.05598},{"c":4.04,"h":4.05,"l":4.035,"n":191,"o":4.04,"t":"2026-10-13T14:55:00Z","v":22916,"vw":4.042809},{"c":4.04,"h":4.05,"l":4.02,"n":185,"o":4.035,"t":"2026-10-13T15:00:00Z","v":21657,"vw":4.031034},{"c":4.06,"h":4.06,"l":4.045,"n":116,"o":4.045,"t":"2026-10-13T15:05:00Z","v":6657,"vw":4.054542},{"c":4.085,"h":4.085,"l":4.065,"n":84,"o":4.07,"t":"2026-10-13T15:10:00Z","v":6068,"vw":4.074993},{"c":4.07,"h":4.085,"l":4.07,"n":136,"o":4.085,"t":"2026-10-13T15:15:00Z","v":5113,"vw":4.078069},{"c":4.1285,"h":4.1285,"l":4.07,"n":219,"o":4.07,"t":"2026-10-13T15:20:00Z","v":37131,"vw":4.111295},{"c":4.125,"h":4.13,"l":4.12,"n":113,"o":4.13,"t":"2026-10-13T15:25:00Z","v":12584,"vw":4.125225},{"c":4.125,"h":4.13,"l":4.12,"n":139,"o":4.12,"t":"2026-10-13T15:30:00Z","v":7772,"vw":4.121773},{"c":4.105,"h":4.145,"l":4.1012,"n":170,"o":4.129,"t":"2026-10-13T15:35:00Z","v":22692,"vw":4.130282},{"c":4.105,"h":4.115,"l":4.1,"n":129,"o":4.11,"t":"2026-10-13T15:40:00Z","v":22715,"vw":4.10791},{"c":4.13,"h":4.14,"l":4.1,"n":263,"o":4.105,"t":"2026-10-13T15:45:00Z","v":25445,"vw":4.119115},{"c":4.135,"h":4.14,"l":4.13,"n":60,"o":4.13,"t":"2026-10-13T15:50:00Z","v":14161,"vw":4.135126},{"c":4.135,"h":4.14,"l":4.13,"n":68,"o":4.135,"t":"2026-10-13T15:55:00Z","v":3315,"vw":4.13582},{"c":4.145,"h":4.1477,"l":4.14,"n":66,"o":4.14,"t":"2026-10-13T16:00:00Z","v":4781,"vw":4.142834},{"c":4.145,"h":4.145,"l":4.14,"n":89,"o":4.145,"t":"2026-10-13T16:05:00Z","v":5899,"vw":4.141627},{"c":4.165,"h":4.165,"l":4.145,"n":164,"o":4.15,"t":"2026-10-13T16:10:00Z","v":24831,"vw":4.152823},{"c":4.165,"h":4.17,"l":4.16,"n":61,"o":4.165,"t":"2026-10-13T16:15:00Z","v":2529,"vw":4.167025},{"c":4.155,"h":4.175,"l":4.155,"n":139,"o":4.17,"t":"2026-10-13T16:20:00Z","v":10629,"vw":4.167955},{"c":4.14,"h":4.155,"l":4.14,"n":63,"o":4.155,"t":"2026-10-13T16:25:00Z","v":4393,"vw":4.146204},{"c":4.155,"h":4.1589,"l":4.145,"n":58,"o":4.145,"t":"2026-10-13T16:30:00Z","v":4063,"vw":4.150274},{"c":4.165,"h":4.169,"l":4.15,"n":73,"o":4.15,"t":"2026-10-13T16:35:00Z","v":12910,"vw":4.156544},{"c":4.165,"h":4.17,"l":4.16,"n":77,"o":4.165,"t":"2026-10-13T16:40:00Z","v":9460,"vw":4.165204},{"c":4.1611,"h":4.17,"l":4.1611,"n":65,"o":4.17,"t":"2026-10-13T16:45:00Z","v":4174,"vw":4.168539},{"c":4.155,"h":4.165,"l":4.155,"n":86,"o":4.165,"t":"2026-10-13T16:50:00Z","v":5040,"vw":4.16003},{"c":4.145,"h":4.1589,"l":4.14,"n":168,"o":4.15,"t":"2026-10-13T16:55:00Z","v":18766,"vw":4.14493},{"c":4.12,"h":4.15,"l":4.12,"n":300,"o":4.14,"t":"2026-10-13T17:00:00Z","v":37949,"vw":4.135828},{"c":4.11,"h":4.13,"l":4.11,"n":83,"o":4.13,"t":"2026-10-13T17:05:00Z","v":9996,"vw":4.115719},{"c":4.1,"h":4.115,"l":4.1,"n":95,"o":4.115,"t":"2026-10-13T17:10:00Z","v":7706,"vw":4.107281},{"c":4.115,"h":4.115,"l":4.1,"n":63,"o":4.1,"t":"2026-10-13T17:15:00Z","v":7798,"vw":4.109733},{"c":4.115,"h":4.115,"l":4.11,"n":55,"o":4.115,"t":"2026-10-13T17:20:00Z","v":1362,"vw":4.114271},{"c":4.105,"h":4.115,"l":4.1,"n":162,"o":4.11,"t":"2026-10-13T17:25:00Z","v":7727,"vw":4.11058},{"c":4.095,"h":4.1099,"l":4.09,"n":108,"o":4.105,"t":"2026-10-13T17:30:00Z","v":6214,"vw":4.100553},{"c":4.085,"h":4.095,"l":4.085,"n":86,"o":4.095,"t":"2026-10-13T17:35:00Z","v":6351,"vw":4.092391},{"c":4.095,"h":4.095,"l":4.085,"n":49,"o":4.085,"t":"2026-10-13T17:40:00Z","v":3305,"vw":4.089812},{"c":4.095,"h":4.1,"l":4.085,"n":110,"o":4.095,"t":"2026-10-13T17:45:00Z","v":13288,"vw":4.092785},{"c":4.12,"h":4.12,"l":4.085,"n":184,"o":4.1,"t":"2026-10-13T17:50:00Z","v":46856,"vw":4.103458},{"c":4.11,"h":4.12,"l":4.11,"n":98,"o":4.115,"t":"2026-10-13T17:55:00Z","v":9779,"vw":4.112621},{"c":4.11,"h":4.12,"l":4.11,"n":105,"o":4.115,"t":"2026-10-13T18:00:00Z","v":7034,"vw":4.117726},{"c":4.125,"h":4.135,"l":4.115,"n":201,"o":4.115,"t":"2026-10-13T18:05:00Z","v":15154,"vw":4.124429},{"c":4.115,"h":4.13,"l":4.115,"n":41,"o":4.13,"t":"2026-10-13T18:10:00Z","v":2471,"vw":4.122315},{"c":4.105,"h":4.115,"l":4.105,"n":51,"o":4.11,"t":"2026-10-13T18:15:00Z","v":3041,"vw":4.109527},{"c":4.105,"h":4.105,"l":4.1,"n":28,"o":4.105,"t":"2026-10-13T18:20:00Z","v":1446,"vw":4.10346},{"c":4.1,"h":4.1076,"l":4.095,"n":82,"o":4.1,"t":"2026-10-13T18:25:00Z","v":7569,"vw":4.100087},{"c":4.095,"h":4.1,"l":4.09,"n":36,"o":4.1,"t":"2026-10-13T18:30:00Z","v":1810,"vw":4.097222},{"c":4.09,"h":4.1,"l":4.09,"n":72,"o":4.095,"t":"2026-10-13T18:35:00Z","v":3796,"vw":4.093347},{"c":4.085,"h":4.09,"l":4.075,"n":191,"o":4.09,"t":"2026-10-13T18:40:00Z","v":29365,"vw":4.081815},{"c":4.06,"h":4.085,"l":4.06,"n":267,"o":4.08,"t":"2026-10-13T18:45:00Z","v":49803,"vw":4.070999},{"c":4.065,"h":4.0685,"l":4.055,"n":138,"o":4.065,"t":"2026-10-13T18:50:00Z","v":13844,"vw":4.06193},{"c":4.06,"h":4.065,"l":4.06,"n":96,"o":4.065,"t":"2026-10-13T18:55:00Z","v":3858,"vw":4.061446},{"c":4.055,"h":4.08,"l":4.05,"n":286,"o":4.06,"t":"2026-10-13T19:00:00Z","v":51314,"vw":4.063877},{"c":4.055,"h":4.06,"l":4.05,"n":104,"o":4.055,"t":"2026-10-13T19:05:00Z","v":5666,"vw":4.05527},{"c":4.065,"h":4.065,"l":4.055,"n":179,"o":4.06,"t":"2026-10-13T19:10:00Z","v":22638,"vw":4.062341},{"c":4.085,"h":4.09,"l":4.065,"n":259,"o":4.065,"t":"2026-10-13T19:15:00Z","v":26636,"vw":4.075511},{"c":4.085,"h":4.1,"l":4.08,"n":250,"o":4.085,"t":"2026-10-13T19:20:00Z","v":19258,"vw":4.090773},{"c":4.08,"h":4.09,"l":4.08,"n":151,"o":4.085,"t":"2026-10-13T19:25:00Z","v":9443,"vw":4.083459},{"c":4.09,"h":4.105,"l":4.075,"n":273,"o":4.08,"t":"2026-10-13T19:30:00Z","v":27274,"vw":4.089577},{"c":4.125,"h":4.13,"l":4.095,"n":208,"o":4.095,"t":"2026-10-13T19:35:00Z","v":23520,"vw":4.109364},{"c":4.125,"h":4.1365,"l":4.115,"n":325,"o":4.125,"t":"2026-10-13T19:40:00Z","v":42415,"vw":4.124547},{"c":4.12,"h":4.13,"l":4.11,"n":214,"o":4.12,"t":"2026-10-13T19:45:00Z","v":24549,"vw":4.11812},{"c":4.115,"h":4.12,"l":4.11,"n":538,"o":4.12,"t":"2026-10-13T19:50:00Z","v":62772,"vw":4.115437},{"c":4.105,"h":4.12,"l":4.1,"n":1320,"o":4.11,"t":"2026-10-13T19:55:00Z","v":121834,"vw":4.106727},{"c":4.1,"h":4.1,"l":4.1,"n":17,"o":4.1,"t":"2026-10-13T20:00:00Z","v":125299,"vw":4.1},{"c":4.1465,"h":4.1465,"l":4.1465,"n":1,"o":4.1465,"t":"2026-10-13T20:10:00Z","v":489,"vw":4.1465},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-13T20:25:00Z","v":106,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-13T20:40:00Z","v":100,"vw":4.12},{"c":4.1729,"h":4.1729,"l":4.1729,"n":1,"o":4.1729,"t":"2026-10-13T21:25:00Z","v":400,"vw":4.1729},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T21:40:00Z","v":500,"vw":4.14},{"c":4.15,"h":4.15,"l":4.12,"n":18,"o":4.12,"t":"2026-10-14T08:00:00Z","v":1359,"vw":4.131962},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T11:00:00Z","v":189,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-14T11:25:00Z","v":200,"vw":4.14},{"c":4.0601,"h":4.1,"l":4.0601,"n":6,"o":4.1,"t":"2026-10-14T11:30:00Z","v":404,"vw":4.082083},{"c":4.1614,"h":4.1614,"l":4.1614,"n":1,"o":4.1614,"t":"2026-10-14T11:45:00Z","v":600,"vw":4.1614},{"c":4.0363,"h":4.0363,"l":4.0363,"n":1,"o":4.0363,"t":"2026-10-14T11:55:00Z","v":500,"vw":4.0363},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T12:05:00Z","v":950,"vw":4.18},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-14T12:30:00Z","v":521,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-14T12:50:00Z","v":176,"vw":4.05},{"c":4.0507,"h":4.0507,"l":4.0507,"n":2,"o":4.0507,"t":"2026-10-14T12:55:00Z","v":750,"vw":4.0507},{"c":4.0245,"h":4.0245,"l":4.0245,"n":1,"o":4.0245,"t":"2026-10-14T13:05:00Z","v":320,"vw":4.0245},{"c":3.9732,"h":4.01,"l":3.88,"n":130,"o":4.01,"t":"2026-10-14T13:10:00Z","v":15744,"vw":3.975123},{"c":3.95,"h":3.97,"l":3.95,"n":9,"o":3.97,"t":"2026-10-14T13:15:00Z","v":602,"vw":3.958717},{"c":4,"h":4,"l":3.96,"n":11,"o":3.96,"t":"2026-10-14T13:20:00Z","v":909,"vw":3.977586},{"c":3.995,"h":4.01,"l":3.96,"n":17,"o":4.01,"t":"2026-10-14T13:25:00Z","v":1818,"vw":4.000062},{"c":4.04,"h":4.061,"l":3.96,"n":301,"o":4.01,"t":"2026-10-14T13:30:00Z","v":81515,"vw":4.006816},{"c":4.045,"h":4.06,"l":4.0205,"n":198,"o":4.03,"t":"2026-10-14T13:35:00Z","v":27406,"vw":4.045196},{"c":4.076,"h":4.08,"l":4.01,"n":146,"o":4.04,"t":"2026-10-14T13:40:00Z","v":38837,"vw":4.031418},{"c":4.086,"h":4.1,"l":4.05,"n":179,"o":4.075,"t":"2026-10-14T13:45:00Z","v":29631,"vw":4.075573},{"c":4.04,"h":4.081,"l":4.04,"n":192,"o":4.08,"t":"2026-10-14T13:50:00Z","v":30406,"vw":4.064017},{"c":4.03,"h":4.046,"l":4.02,"n":174,"o":4.046,"t":"2026-10-14T13:55:00Z","v":29460,"vw":4.026419},{"c":4.01,"h":4.04,"l":4.005,"n":187,"o":4.03,"t":"2026-10-14T14:00:00Z","v":23375,"vw":4.028025},{"c":4.02,"h":4.04,"l":4.0099,"n":148,"o":4.015,"t":"2026-10-14T14:05:00Z","v":13756,"vw":4.020343},{"c":3.995,"h":4.015,"l":3.98,"n":168,"o":4.01,"t":"2026-10-14T14:10:00Z","v":17251,"vw":3.996042},{"c":3.9994,"h":3.9994,"l":3.98,"n":246,"o":3.99,"t":"2026-10-14T14:15:00Z","v":30659,"vw":3.986074},{"c":3.985,"h":3.9971,"l":3.98,"n":138,"o":3.99,"t":"2026-10-14T14:20:00Z","v":27889,"vw":3.985832},{"c":4,"h":4.0058,"l":3.985,"n":89,"o":3.985,"t":"2026-10-14T14:25:00Z","v":10835,"vw":3.994606},{"c":4.02,"h":4.02,"l":3.995,"n":121,"o":4,"t":"2026-10-14T14:30:00Z","v":8627,"vw":4.000139},{"c":4.005,"h":4.025,"l":4.0039,"n":106,"o":4.02,"t":"2026-10-14T14:35:00Z","v":9211,"vw":4.016538},{"c":4.025,"h":4.025,"l":4.005,"n":158,"o":4.0083,"t":"2026-10-14T14:40:00Z","v":11113,"vw":4.013155},{"c":4.02,"h":4.03,"l":4.02,"n":81,"o":4.03,"t":"2026-10-14T14:45:00Z","v":7938,"vw":4.02917},{"c":4,"h":4.005,"l":3.995,"n":93,"o":4.005,"t":"2026-10-14T14:50:00Z","v":11101,"vw":4.000474},{"c":4.015,"h":4.02,"l":4.005,"n":86,"o":4.005,"t":"2026-10-14T14:55:00Z","v":5239,"vw":4.009991},{"c":3.995,"h":4.02,"l":3.99,"n":69,"o":4.02,"t":"2026-10-14T15:00:00Z","v":5990,"vw":3.998256},{"c":3.96,"h":3.99,"l":3.955,"n":135,"o":3.99,"t":"2026-10-14T15:05:00Z","v":12698,"vw":3.969709},{"c":3.96,"h":3.9682,"l":3.945,"n":162,"o":3.96,"t":"2026-10-14T15:10:00Z","v":14319,"vw":3.954265},{"c":3.95,"h":3.97,"l":3.95,"n":181,"o":3.9582,"t":"2026-10-14T15:15:00Z","v":64260,"vw":3.952507},{"c":3.96,"h":3.96,"l":3.9401,"n":108,"o":3.955,"t":"2026-10-14T15:20:00Z","v":16922,"vw":3.947274},{"c":3.96,"h":3.97,"l":3.955,"n":95,"o":3.96,"t":"2026-10-14T15:25:00Z","v":7113,"vw":3.961353},{"c":3.94,"h":3.9582,"l":3.94,"n":67,"o":3.955,"t":"2026-10-14T15:30:00Z","v":5072,"vw":3.949375},{"c":3.945,"h":3.95,"l":3.94,"n":112,"o":3.94,"t":"2026-10-14T15:35:00Z","v":14039,"vw":3.943426},{"c":3.935,"h":3.9482,"l":3.93,"n":81,"o":3.945,"t":"2026-10-14T15:40:00Z","v":8422,"vw":3.938344},{"c":3.935,"h":3.935,"l":3.92,"n":147,"o":3.935,"t":"2026-10-14T15:45:00Z","v":16020,"vw":3.92907},{"c":3.925,"h":3.935,"l":3.92,"n":50,"o":3.935,"t":"2026-10-14T15:50:00Z","v":5630,"vw":3.9258},{"c":3.92,"h":3.925,"l":3.91,"n":89,"o":3.9233,"t":"2026-10-14T15:55:00Z","v":4568,"vw":3.918719},{"c":3.925,"h":3.9282,"l":3.91,"n":132,"o":3.915,"t":"2026-10-14T16:00:00Z","v":14595,"vw":3.916494},{"c":3.935,"h":3.94,"l":3.925,"n":103,"o":3.9299,"t":"2026-10-14T16:05:00Z","v":9627,"vw":3.933997},{"c":3.92,"h":3.935,"l":3.92,"n":116,"o":3.935,"t":"2026-10-14T16:10:00Z","v":8595,"vw":3.930681},{"c":3.925,"h":3.9282,"l":3.915,"n":115,"o":3.92,"t":"2026-10-14T16:15:00Z","v":15477,"vw":3.921416},{"c":3.925,"h":3.925,"l":3.92,"n":54,"o":3.925,"t":"2026-10-14T16:20:00Z","v":5897,"vw":3.923867},{"c":3.935,"h":3.935,"l":3.925,"n":95,"o":3.925,"t":"2026-10-14T16:25:00Z","v":7759,"vw":3.928947},{"c":3.935,"h":3.94,"l":3.925,"n":106,"o":3.935,"t":"2026-10-14T16:30:00Z","v":10676,"vw":3.929934},{"c":3.9399,"h":3.94,"l":3.935,"n":72,"o":3.935,"t":"2026-10-14T16:35:00Z","v":4090,"vw":3.937555},{"c":3.945,"h":3.945,"l":3.9319,"n":94,"o":3.935,"t":"2026-10-14T16:40:00Z","v":9468,"vw":3.940249},{"c":3.935,"h":3.945,"l":3.93,"n":73,"o":3.945,"t":"2026-10-14T16:45:00Z","v":6459,"vw":3.940448},{"c":3.93,"h":3.9382,"l":3.93,"n":58,"o":3.9382,"t":"2026-10-14T16:50:00Z","v":11297,"vw":3.933301},{"c":3.95,"h":3.95,"l":3.9323,"n":73,"o":3.9323,"t":"2026-10-14T16:55:00Z","v":8162,"vw":3.938211},{"c":3.955,"h":3.9687,"l":3.95,"n":117,"o":3.95,"t":"2026-10-14T17:00:00Z","v":11539,"vw":3.959341},{"c":3.93,"h":3.955,"l":3.93,"n":93,"o":3.955,"t":"2026-10-14T17:05:00Z","v":9046,"vw":3.94446},{"c":3.925,"h":3.935,"l":3.92,"n":66,"o":3.935,"t":"2026-10-14T17:10:00Z","v":8888,"vw":3.927815},{"c":3.925,"h":3.925,"l":3.91,"n":125,"o":3.92,"t":"2026-10-14T17:15:00Z","v":10037,"vw":3.916531},{"c":3.93,"h":3.93,"l":3.91,"n":123,"o":3.925,"t":"2026-10-14T17:20:00Z","v":10574,"vw":3.919378},{"c":3.915,"h":3.925,"l":3.91,"n":76,"o":3.925,"t":"2026-10-14T17:25:00Z","v":4497,"vw":3.919372},{"c":3.905,"h":3.915,"l":3.9,"n":133,"o":3.915,"t":"2026-10-14T17:30:00Z","v":14900,"vw":3.909298},{"c":3.915,"h":3.915,"l":3.9,"n":96,"o":3.905,"t":"2026-10-14T17:35:00Z","v":8775,"vw":3.908448},{"c":3.92,"h":3.92,"l":3.9018,"n":115,"o":3.915,"t":"2026-10-14T17:40:00Z","v":21014,"vw":3.90903},{"c":3.905,"h":3.92,"l":3.9,"n":83,"o":3.915,"t":"2026-10-14T17:45:00Z","v":7080,"vw":3.908959},{"c":3.89,"h":3.91,"l":3.89,"n":160,"o":3.905,"t":"2026-10-14T17:50:00Z","v":35067,"vw":3.896887},{"c":3.88,"h":3.895,"l":3.87,"n":362,"o":3.895,"t":"2026-10-14T17:55:00Z","v":59094,"vw":3.882962},{"c":3.885,"h":3.885,"l":3.87,"n":114,"o":3.885,"t":"2026-10-14T18:00:00Z","v":9606,"vw":3.876509},{"c":3.875,"h":3.89,"l":3.875,"n":157,"o":3.885,"t":"2026-10-14T18:05:00Z","v":15966,"vw":3.881814},{"c":3.8814,"h":3.885,"l":3.87,"n":113,"o":3.87,"t":"2026-10-14T18:10:00Z","v":15119,"vw":3.87712},{"c":3.875,"h":3.8882,"l":3.87,"n":132,"o":3.885,"t":"2026-10-14T18:15:00Z","v":12300,"vw":3.879401},{"c":3.875,"h":3.885,"l":3.87,"n":141,"o":3.875,"t":"2026-10-14T18:20:00Z","v":12717,"vw":3.8791},{"c":3.885,"h":3.9,"l":3.87,"n":209,"o":3.875,"t":"2026-10-14T18:25:00Z","v":57307,"vw":3.888372},{"c":3.865,"h":3.8858,"l":3.865,"n":164,"o":3.8858,"t":"2026-10-14T18:30:00Z","v":34849,"vw":3.870822},{"c":3.875,"h":3.875,"l":3.865,"n":162,"o":3.865,"t":"2026-10-14T18:35:00Z","v":16589,"vw":3.869823},{"c":3.8797,"h":3.8799,"l":3.87,"n":53,"o":3.875,"t":"2026-10-14T18:40:00Z","v":3218,"vw":3.87405},{"c":3.885,"h":3.89,"l":3.87,"n":140,"o":3.875,"t":"2026-10-14T18:45:00Z","v":12242,"vw":3.878771},{"c":3.9,"h":3.9,"l":3.885,"n":131,"o":3.885,"t":"2026-10-14T18:50:00Z","v":12801,"vw":3.895041},{"c":3.905,"h":3.9083,"l":3.9,"n":76,"o":3.905,"t":"2026-10-14T18:55:00Z","v":5177,"vw":3.90482},{"c":3.885,"h":3.905,"l":3.885,"n":167,"o":3.905,"t":"2026-10-14T19:00:00Z","v":18303,"vw":3.894823},{"c":3.895,"h":3.9,"l":3.88,"n":185,"o":3.885,"t":"2026-10-14T19:05:00Z","v":30075,"vw":3.892642},{"c":3.89,"h":3.9,"l":3.89,"n":82,"o":3.895,"t":"2026-10-14T19:10:00Z","v":7889,"vw":3.895455},{"c":3.895,"h":3.9,"l":3.89,"n":202,"o":3.895,"t":"2026-10-14T19:15:00Z","v":22010,"vw":3.89672},{"c":3.9,"h":3.9082,"l":3.89,"n":241,"o":3.9,"t":"2026-10-14T19:20:00Z","v":29310,"vw":3.896509},{"c":3.89,"h":3.9,"l":3.89,"n":131,"o":3.895,"t":"2026-10-14T19:25:00Z","v":20270,"vw":3.893381},{"c":3.885,"h":3.89,"l":3.88,"n":191,"o":3.89,"t":"2026-10-14T19:30:00Z","v":18914,"vw":3.885429},{"c":3.87,"h":3.885,"l":3.87,"n":164,"o":3.88,"t":"2026-10-14T19:35:00Z","v":13549,"vw":3.877765},{"c":3.865,"h":3.88,"l":3.86,"n":314,"o":3.875,"t":"2026-10-14T19:40:00Z","v":25750,"vw":3.875824},{"c":3.852,"h":3.865,"l":3.85,"n":221,"o":3.865,"t":"2026-10-14T19:45:00Z","v":25176,"vw":3.85696},{"c":3.865,"h":3.87,"l":3.85,"n":407,"o":3.855,"t":"2026-10-14T19:50:00Z","v":50222,"vw":3.858775},{"c":3.87,"h":3.88,"l":3.85,"n":1402,"o":3.865,"t":"2026-10-14T19:55:00Z","v":150251,"vw":3.866765},{"c":3.87,"h":3.87,"l":3.87,"n":42,"o":3.87,"t":"2026-10-14T20:00:00Z","v":126732,"vw":3.87},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-14T20:10:00Z","v":105,"vw":3.92},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-14T20:15:00Z","v":155,"vw":3.85},{"c":3.89,"h":3.9451,"l":3.89,"n":2,"o":3.9451,"t":"2026-10-14T20:25:00Z","v":600,"vw":3.899183},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-14T20:35:00Z","v":500,"vw":3.96},{"c":3.9495,"h":3.9495,"l":3.9495,"n":1,"o":3.9495,"t":"2026-10-14T20:45:00Z","v":800,"vw":3.9495},{"c":3.8507,"h":3.8507,"l":3.8507,"n":1,"o":3.8507,"t":"2026-10-14T21:55:00Z","v":294,"vw":3.8507},{"c":3.868,"h":3.8975,"l":3.868,"n":2,"o":3.8975,"t":"2026-10-14T22:05:00Z","v":235,"vw":3.880553},{"c":3.8986,"h":3.8986,"l":3.8986,"n":1,"o":3.8986,"t":"2026-10-14T23:10:00Z","v":100,"vw":3.8986},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-14T23:30:00Z","v":200,"vw":3.9},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-14T23:40:00Z","v":136,"vw":3.88},{"c":3.84,"h":3.87,"l":3.83,"n":23,"o":3.86,"t":"2026-10-15T08:00:00Z","v":6032,"vw":3.850275},{"c":3.8119,"h":3.8119,"l":3.8119,"n":4,"o":3.8119,"t":"2026-10-15T08:45:00Z","v":188,"vw":3.8119},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T10:40:00Z","v":111,"vw":3.85},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T10:45:00Z","v":100,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T11:00:00Z","v":113,"vw":3.87},{"c":3.9446,"h":3.9446,"l":3.9446,"n":4,"o":3.9446,"t":"2026-10-15T11:10:00Z","v":835,"vw":3.9446},{"c":3.8407,"h":3.855,"l":3.8407,"n":7,"o":3.855,"t":"2026-10-15T11:25:00Z","v":1291,"vw":3.843731},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-10-15T12:20:00Z","v":500,"vw":3.855},{"c":3.83,"h":3.84,"l":3.83,"n":10,"o":3.84,"t":"2026-10-15T12:30:00Z","v":1698,"vw":3.838753},{"c":3.82,"h":3.825,"l":3.82,"n":4,"o":3.825,"t":"2026-10-15T12:35:00Z","v":222,"vw":3.82237},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-15T12:40:00Z","v":400,"vw":3.82},{"c":3.8299,"h":3.83,"l":3.825,"n":4,"o":3.825,"t":"2026-10-15T12:45:00Z","v":525,"vw":3.82896},{"c":3.83,"h":3.83,"l":3.82,"n":47,"o":3.82,"t":"2026-10-15T13:05:00Z","v":20010,"vw":3.829738},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-15T13:15:00Z","v":525,"vw":3.83},{"c":3.79,"h":3.83,"l":3.79,"n":72,"o":3.83,"t":"2026-10-15T13:25:00Z","v":16030,"vw":3.825194},{"c":3.68,"h":3.84,"l":3.68,"n":485,"o":3.785,"t":"2026-10-15T13:30:00Z","v":98571,"vw":3.732688},{"c":3.69,"h":3.7,"l":3.65,"n":268,"o":3.68,"t":"2026-10-15T13:35:00Z","v":29474,"vw":3.680162},{"c":3.695,"h":3.7,"l":3.6599,"n":258,"o":3.69,"t":"2026-10-15T13:40:00Z","v":39866,"vw":3.677571},{"c":3.655,"h":3.69,"l":3.65,"n":214,"o":3.69,"t":"2026-10-15T13:45:00Z","v":18757,"vw":3.658566},{"c":3.61,"h":3.66,"l":3.61,"n":433,"o":3.655,"t":"2026-10-15T13:50:00Z","v":41565,"vw":3.635264},{"c":3.625,"h":3.626,"l":3.61,"n":160,"o":3.616,"t":"2026-10-15T13:55:00Z","v":16407,"vw":3.619607},{"c":3.685,"h":3.685,"l":3.62,"n":230,"o":3.625,"t":"2026-10-15T14:00:00Z","v":24215,"vw":3.644316},{"c":3.705,"h":3.705,"l":3.665,"n":371,"o":3.6899,"t":"2026-10-15T14:05:00Z","v":35606,"vw":3.685169},{"c":3.72,"h":3.755,"l":3.71,"n":258,"o":3.71,"t":"2026-10-15T14:10:00Z","v":31137,"vw":3.736354},{"c":3.725,"h":3.7282,"l":3.705,"n":134,"o":3.72,"t":"2026-10-15T14:15:00Z","v":13751,"vw":3.716322},{"c":3.71,"h":3.7299,"l":3.705,"n":166,"o":3.725,"t":"2026-10-15T14:20:00Z","v":17057,"vw":3.718172},{"c":3.695,"h":3.71,"l":3.695,"n":122,"o":3.705,"t":"2026-10-15T14:25:00Z","v":7652,"vw":3.701673},{"c":3.705,"h":3.71,"l":3.67,"n":181,"o":3.695,"t":"2026-10-15T14:30:00Z","v":12624,"vw":3.684535},{"c":3.7601,"h":3.7601,"l":3.7,"n":153,"o":3.7065,"t":"2026-10-15T14:35:00Z","v":17701,"vw":3.71745},{"c":3.765,"h":3.775,"l":3.74,"n":195,"o":3.765,"t":"2026-10-15T14:40:00Z","v":18492,"vw":3.758389},{"c":3.745,"h":3.77,"l":3.745,"n":123,"o":3.765,"t":"2026-10-15T14:45:00Z","v":4629,"vw":3.756637},{"c":3.725,"h":3.74,"l":3.72,"n":148,"o":3.74,"t":"2026-10-15T14:50:00Z","v":18069,"vw":3.726298},{"c":3.755,"h":3.755,"l":3.725,"n":145,"o":3.73,"t":"2026-10-15T14:55:00Z","v":17058,"vw":3.741601},{"c":3.785,"h":3.785,"l":3.74,"n":244,"o":3.755,"t":"2026-10-15T15:00:00Z","v":33013,"vw":3.762953},{"c":3.805,"h":3.805,"l":3.775,"n":201,"o":3.79,"t":"2026-10-15T15:05:00Z","v":22707,"vw":3.791183},{"c":3.825,"h":3.83,"l":3.8099,"n":226,"o":3.8099,"t":"2026-10-15T15:10:00Z","v":42032,"vw":3.820042},{"c":3.81,"h":3.83,"l":3.81,"n":196,"o":3.825,"t":"2026-10-15T15:15:00Z","v":33328,"vw":3.818718},{"c":3.8,"h":3.8183,"l":3.8,"n":222,"o":3.81,"t":"2026-10-15T15:20:00Z","v":26401,"vw":3.805071},{"c":3.785,"h":3.805,"l":3.78,"n":218,"o":3.8,"t":"2026-10-15T15:25:00Z","v":27135,"vw":3.795691},{"c":3.785,"h":3.8,"l":3.78,"n":137,"o":3.79,"t":"2026-10-15T15:30:00Z","v":12133,"vw":3.788641},{"c":3.795,"h":3.805,"l":3.79,"n":147,"o":3.79,"t":"2026-10-15T15:35:00Z","v":11283,"vw":3.796916},{"c":3.775,"h":3.81,"l":3.775,"n":264,"o":3.8,"t":"2026-10-15T15:40:00Z","v":20347,"vw":3.793472},{"c":3.775,"h":3.775,"l":3.76,"n":140,"o":3.775,"t":"2026-10-15T15:45:00Z","v":11795,"vw":3.767879},{"c":3.775,"h":3.78,"l":3.765,"n":123,"o":3.775,"t":"2026-10-15T15:50:00Z","v":9018,"vw":3.774835},{"c":3.775,"h":3.775,"l":3.755,"n":169,"o":3.775,"t":"2026-10-15T15:55:00Z","v":22107,"vw":3.768327},{"c":3.74,"h":3.77,"l":3.74,"n":124,"o":3.77,"t":"2026-10-15T16:00:00Z","v":9469,"vw":3.757102},{"c":3.73,"h":3.74,"l":3.73,"n":122,"o":3.74,"t":"2026-10-15T16:05:00Z","v":28787,"vw":3.730813},{"c":3.735,"h":3.74,"l":3.73,"n":116,"o":3.73,"t":"2026-10-15T16:10:00Z","v":5865,"vw":3.732116},{"c":3.72,"h":3.7382,"l":3.72,"n":136,"o":3.735,"t":"2026-10-15T16:15:00Z","v":6791,"vw":3.730364},{"c":3.71,"h":3.73,"l":3.71,"n":139,"o":3.725,"t":"2026-10-15T16:20:00Z","v":8130,"vw":3.722394},{"c":3.725,"h":3.725,"l":3.71,"n":136,"o":3.715,"t":"2026-10-15T16:25:00Z","v":15487,"vw":3.717639},{"c":3.715,"h":3.725,"l":3.71,"n":115,"o":3.725,"t":"2026-10-15T16:30:00Z","v":8231,"vw":3.719427},{"c":3.735,"h":3.735,"l":3.715,"n":159,"o":3.72,"t":"2026-10-15T16:35:00Z","v":18381,"vw":3.726348},{"c":3.73,"h":3.735,"l":3.725,"n":110,"o":3.735,"t":"2026-10-15T16:40:00Z","v":10391,"vw":3.728597},{"c":3.73,"h":3.7497,"l":3.73,"n":91,"o":3.735,"t":"2026-10-15T16:45:00Z","v":8101,"vw":3.7386},{"c":3.735,"h":3.74,"l":3.725,"n":79,"o":3.73,"t":"2026-10-15T16:50:00Z","v":8013,"vw":3.731993},{"c":3.745,"h":3.745,"l":3.73,"n":85,"o":3.735,"t":"2026-10-15T16:55:00Z","v":7692,"vw":3.739454},{"c":3.745,"h":3.745,"l":3.73,"n":142,"o":3.745,"t":"2026-10-15T17:00:00Z","v":11921,"vw":3.739904},{"c":3.765,"h":3.7676,"l":3.745,"n":175,"o":3.745,"t":"2026-10-15T17:05:00Z","v":27130,"vw":3.758046},{"c":3.7501,"h":3.765,"l":3.745,"n":205,"o":3.765,"t":"2026-10-15T17:10:00Z","v":13771,"vw":3.753137},{"c":3.76,"h":3.765,"l":3.75,"n":105,"o":3.755,"t":"2026-10-15T17:15:00Z","v":15305,"vw":3.761483},{"c":3.77,"h":3.775,"l":3.76,"n":130,"o":3.76,"t":"2026-10-15T17:20:00Z","v":9196,"vw":3.764764},{"c":3.775,"h":3.775,"l":3.77,"n":76,"o":3.775,"t":"2026-10-15T17:25:00Z","v":3849,"vw":3.772581},{"c":3.795,"h":3.795,"l":3.77,"n":224,"o":3.775,"t":"2026-10-15T17:30:00Z","v":52303,"vw":3.783257},{"c":3.795,"h":3.795,"l":3.795,"n":78,"o":3.795,"t":"2026-10-15T17:35:00Z","v":7018,"vw":3.795},{"c":3.815,"h":3.8277,"l":3.795,"n":139,"o":3.795,"t":"2026-10-15T17:40:00Z","v":12541,"vw":3.809837},{"c":3.845,"h":3.845,"l":3.81,"n":115,"o":3.815,"t":"2026-10-15T17:45:00Z","v":16190,"vw":3.826979},{"c":3.86,"h":3.86,"l":3.84,"n":141,"o":3.845,"t":"2026-10-15T17:50:00Z","v":22976,"vw":3.854966},{"c":3.845,"h":3.855,"l":3.84,"n":113,"o":3.855,"t":"2026-10-15T17:55:00Z","v":11134,"vw":3.846615},{"c":3.815,"h":3.8423,"l":3.815,"n":173,"o":3.84,"t":"2026-10-15T18:00:00Z","v":12451,"vw":3.832799},{"c":3.815,"h":3.825,"l":3.805,"n":149,"o":3.82,"t":"2026-10-15T18:05:00Z","v":10552,"vw":3.81548},{"c":3.815,"h":3.815,"l":3.81,"n":59,"o":3.8123,"t":"2026-10-15T18:10:00Z","v":6027,"vw":3.813464},{"c":3.81,"h":3.8151,"l":3.81,"n":75,"o":3.81,"t":"2026-10-15T18:15:00Z","v":5911,"vw":3.81187},{"c":3.815,"h":3.825,"l":3.805,"n":146,"o":3.81,"t":"2026-10-15T18:20:00Z","v":14942,"vw":3.812951},{"c":3.825,"h":3.835,"l":3.815,"n":243,"o":3.815,"t":"2026-10-15T18:25:00Z","v":22780,"vw":3.82594},{"c":3.835,"h":3.84,"l":3.8201,"n":188,"o":3.825,"t":"2026-10-15T18:30:00Z","v":24950,"vw":3.830901},{"c":3.845,"h":3.845,"l":3.835,"n":91,"o":3.835,"t":"2026-10-15T18:35:00Z","v":7123,"vw":3.839815},{"c":3.865,"h":3.865,"l":3.845,"n":161,"o":3.845,"t":"2026-10-15T18:40:00Z","v":18074,"vw":3.853035},{"c":3.865,"h":3.88,"l":3.86,"n":161,"o":3.865,"t":"2026-10-15T18:45:00Z","v":24485,"vw":3.867985},{"c":3.855,"h":3.87,"l":3.85,"n":136,"o":3.86,"t":"2026-10-15T18:50:00Z","v":14205,"vw":3.859705},{"c":3.855,"h":3.855,"l":3.85,"n":116,"o":3.855,"t":"2026-10-15T18:55:00Z","v":12797,"vw":3.853354},{"c":3.865,"h":3.865,"l":3.85,"n":196,"o":3.855,"t":"2026-10-15T19:00:00Z","v":33071,"vw":3.859332},{"c":3.865,"h":3.87,"l":3.86,"n":89,"o":3.865,"t":"2026-10-15T19:05:00Z","v":5553,"vw":3.864894},{"c":3.865,"h":3.875,"l":3.865,"n":176,"o":3.865,"t":"2026-10-15T19:10:00Z","v":18554,"vw":3.867722},{"c":3.875,"h":3.88,"l":3.87,"n":114,"o":3.87,"t":"2026-10-15T19:15:00Z","v":9496,"vw":3.874704},{"c":3.875,"h":3.89,"l":3.87,"n":196,"o":3.875,"t":"2026-10-15T19:20:00Z","v":26767,"vw":3.880395},{"c":3.86,"h":3.875,"l":3.86,"n":120,"o":3.8723,"t":"2026-10-15T19:25:00Z","v":13898,"vw":3.87153},{"c":3.865,"h":3.865,"l":3.85,"n":259,"o":3.86,"t":"2026-10-15T19:30:00Z","v":38385,"vw":3.857299},{"c":3.875,"h":3.875,"l":3.8601,"n":153,"o":3.865,"t":"2026-10-15T19:35:00Z","v":16369,"vw":3.867586},{"c":3.87,"h":3.885,"l":3.87,"n":203,"o":3.875,"t":"2026-10-15T19:40:00Z","v":20863,"vw":3.878327},{"c":3.88,"h":3.885,"l":3.865,"n":285,"o":3.87,"t":"2026-10-15T19:45:00Z","v":38841,"vw":3.874654},{"c":3.875,"h":3.9,"l":3.875,"n":434,"o":3.88,"t":"2026-10-15T19:50:00Z","v":63228,"vw":3.88874},{"c":3.86,"h":3.885,"l":3.86,"n":716,"o":3.875,"t":"2026-10-15T19:55:00Z","v":101526,"vw":3.871475},{"c":3.88,"h":3.915,"l":3.87,"n":39,"o":3.88,"t":"2026-10-15T20:00:00Z","v":98932,"vw":3.880132},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-15T20:10:00Z","v":100,"vw":3.94},{"c":3.8877,"h":3.8877,"l":3.8877,"n":1,"o":3.8877,"t":"2026-10-15T20:15:00Z","v":500,"vw":3.8877},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-15T20:30:00Z","v":100,"vw":3.94},{"c":3.9326,"h":3.9326,"l":3.9326,"n":3,"o":3.9326,"t":"2026-10-15T20:40:00Z","v":902,"vw":3.9326},{"c":3.9158,"h":3.9158,"l":3.9158,"n":1,"o":3.9158,"t":"2026-10-15T21:25:00Z","v":100,"vw":3.9158},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:35:00Z","v":240,"vw":3.92},{"c":3.9174,"h":3.9174,"l":3.9174,"n":3,"o":3.9174,"t":"2026-10-15T21:50:00Z","v":1003,"vw":3.9174},{"c":3.9168,"h":3.92,"l":3.9168,"n":2,"o":3.92,"t":"2026-10-15T21:55:00Z","v":700,"vw":3.917257},{"c":3.9178,"h":3.9178,"l":3.9178,"n":1,"o":3.9178,"t":"2026-10-15T22:10:00Z","v":500,"vw":3.9178},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T23:50:00Z","v":1000,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-15T23:55:00Z","v":1570,"vw":3.9},{"c":3.93,"h":3.93,"l":3.92,"n":9,"o":3.92,"t":"2026-10-16T08:00:00Z","v":3626,"vw":3.921106},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T10:10:00Z","v":360,"vw":3.94},{"c":3.8739,"h":3.925,"l":3.8739,"n":7,"o":3.925,"t":"2026-10-16T11:00:00Z","v":601,"vw":3.903062},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T11:05:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T11:10:00Z","v":100,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T11:45:00Z","v":300,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T11:50:00Z","v":212,"vw":3.91},{"c":3.8808,"h":3.8808,"l":3.8808,"n":2,"o":3.8808,"t":"2026-10-16T12:15:00Z","v":551,"vw":3.8808},{"c":3.9,"h":3.9,"l":3.89,"n":3,"o":3.89,"t":"2026-10-16T12:35:00Z","v":500,"vw":3.897967},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T13:00:00Z","v":424,"vw":3.88},{"c":3.83,"h":3.86,"l":3.83,"n":17,"o":3.86,"t":"2026-10-16T13:25:00Z","v":391,"vw":3.846667},{"c":3.76,"h":3.83,"l":3.75,"n":409,"o":3.8,"t":"2026-10-16T13:30:00Z","v":74525,"vw":3.800455},{"c":3.8,"h":3.82,"l":3.76,"n":228,"o":3.77,"t":"2026-10-16T13:35:00Z","v":26106,"vw":3.787493},{"c":3.81,"h":3.816,"l":3.77,"n":214,"o":3.8,"t":"2026-10-16T13:40:00Z","v":20957,"vw":3.797799},{"c":3.766,"h":3.806,"l":3.76,"n":192,"o":3.806,"t":"2026-10-16T13:45:00Z","v":32002,"vw":3.766392},{"c":3.795,"h":3.795,"l":3.755,"n":161,"o":3.765,"t":"2026-10-16T13:50:00Z","v":16912,"vw":3.77082},{"c":3.795,"h":3.8089,"l":3.79,"n":163,"o":3.8,"t":"2026-10-16T13:55:00Z","v":16661,"vw":3.80343},{"c":3.8024,"h":3.81,"l":3.79,"n":134,"o":3.8,"t":"2026-10-16T14:00:00Z","v":7327,"vw":3.799721},{"c":3.795,"h":3.815,"l":3.795,"n":94,"o":3.8,"t":"2026-10-16T14:05:00Z","v":4802,"vw":3.803665},{"c":3.805,"h":3.805,"l":3.785,"n":103,"o":3.79,"t":"2026-10-16T14:10:00Z","v":4902,"vw":3.793519},{"c":3.795,"h":3.805,"l":3.79,"n":113,"o":3.805,"t":"2026-10-16T14:15:00Z","v":6997,"vw":3.799715},{"c":3.785,"h":3.79,"l":3.775,"n":104,"o":3.79,"t":"2026-10-16T14:20:00Z","v":9844,"vw":3.784809},{"c":3.7723,"h":3.78,"l":3.76,"n":159,"o":3.78,"t":"2026-10-16T14:25:00Z","v":13288,"vw":3.770661},{"c":3.775,"h":3.785,"l":3.765,"n":164,"o":3.775,"t":"2026-10-16T14:30:00Z","v":9574,"vw":3.775628},{"c":3.78,"h":3.8,"l":3.78,"n":148,"o":3.78,"t":"2026-10-16T14:35:00Z","v":9919,"vw":3.78894},{"c":3.77,"h":3.78,"l":3.765,"n":146,"o":3.78,"t":"2026-10-16T14:40:00Z","v":5749,"vw":3.771558},{"c":3.765,"h":3.77,"l":3.76,"n":133,"o":3.77,"t":"2026-10-16T14:45:00Z","v":11444,"vw":3.764379},{"c":3.725,"h":3.77,"l":3.725,"n":219,"o":3.77,"t":"2026-10-16T14:50:00Z","v":34090,"vw":3.75207},{"c":3.725,"h":3.74,"l":3.725,"n":162,"o":3.735,"t":"2026-10-16T14:55:00Z","v":9272,"vw":3.732109},{"c":3.725,"h":3.73,"l":3.725,"n":135,"o":3.725,"t":"2026-10-16T15:00:00Z","v":18259,"vw":3.728128},{"c":3.73,"h":3.7301,"l":3.705,"n":238,"o":3.725,"t":"2026-10-16T15:05:00Z","v":19100,"vw":3.718898},{"c":3.73,"h":3.7367,"l":3.715,"n":167,"o":3.72,"t":"2026-10-16T15:10:00Z","v":7241,"vw":3.727626},{"c":3.7125,"h":3.7377,"l":3.7125,"n":142,"o":3.73,"t":"2026-10-16T15:15:00Z","v":6576,"vw":3.727333},{"c":3.7048,"h":3.7199,"l":3.7048,"n":146,"o":3.715,"t":"2026-10-16T15:20:00Z","v":9118,"vw":3.707405},{"c":3.715,"h":3.725,"l":3.705,"n":120,"o":3.7099,"t":"2026-10-16T15:25:00Z","v":7503,"vw":3.71653},{"c":3.725,"h":3.7277,"l":3.72,"n":67,"o":3.72,"t":"2026-10-16T15:30:00Z","v":3058,"vw":3.722869},{"c":3.7117,"h":3.725,"l":3.7117,"n":105,"o":3.725,"t":"2026-10-16T15:35:00Z","v":9593,"vw":3.721513},{"c":3.7,"h":3.715,"l":3.7,"n":133,"o":3.715,"t":"2026-10-16T15:40:00Z","v":15149,"vw":3.706091},{"c":3.72,"h":3.725,"l":3.705,"n":156,"o":3.705,"t":"2026-10-16T15:45:00Z","v":10808,"vw":3.713586},{"c":3.695,"h":3.7194,"l":3.69,"n":205,"o":3.715,"t":"2026-10-16T15:50:00Z","v":20106,"vw":3.699377},{"c":3.695,"h":3.7,"l":3.6901,"n":120,"o":3.695,"t":"2026-10-16T15:55:00Z","v":9849,"vw":3.695996},{"c":3.715,"h":3.729,"l":3.695,"n":271,"o":3.695,"t":"2026-10-16T16:00:00Z","v":27765,"vw":3.707999},{"c":3.695,"h":3.7171,"l":3.695,"n":188,"o":3.7171,"t":"2026-10-16T16:05:00Z","v":11012,"vw":3.70607},{"c":3.719,"h":3.719,"l":3.695,"n":167,"o":3.7,"t":"2026-10-16T16:10:00Z","v":11743,"vw":3.702756},{"c":3.715,"h":3.725,"l":3.71,"n":164,"o":3.72,"t":"2026-10-16T16:15:00Z","v":8522,"vw":3.716087},{"c":3.729,"h":3.73,"l":3.715,"n":219,"o":3.715,"t":"2026-10-16T16:20:00Z","v":13704,"vw":3.72636},{"c":3.729,"h":3.73,"l":3.725,"n":172,"o":3.729,"t":"2026-10-16T16:25:00Z","v":7016,"vw":3.726786},{"c":3.725,"h":3.725,"l":3.72,"n":139,"o":3.725,"t":"2026-10-16T16:30:00Z","v":10980,"vw":3.723727},{"c":3.735,"h":3.739,"l":3.715,"n":267,"o":3.725,"t":"2026-10-16T16:35:00Z","v":14164,"vw":3.726105},{"c":3.735,"h":3.739,"l":3.725,"n":169,"o":3.739,"t":"2026-10-16T16:40:00Z","v":10330,"vw":3.730904},{"c":3.725,"h":3.745,"l":3.72,"n":200,"o":3.735,"t":"2026-10-16T16:45:00Z","v":14543,"vw":3.733259},{"c":3.725,"h":3.729,"l":3.72,"n":162,"o":3.725,"t":"2026-10-16T16:50:00Z","v":7233,"vw":3.725231},{"c":3.725,"h":3.725,"l":3.72,"n":148,"o":3.725,"t":"2026-10-16T16:55:00Z","v":5887,"vw":3.722331},{"c":3.715,"h":3.729,"l":3.71,"n":141,"o":3.725,"t":"2026-10-16T17:00:00Z","v":16110,"vw":3.715398},{"c":3.705,"h":3.71,"l":3.7,"n":196,"o":3.705,"t":"2026-10-16T17:05:00Z","v":8406,"vw":3.705137},{"c":3.71,"h":3.72,"l":3.695,"n":321,"o":3.705,"t":"2026-10-16T17:10:00Z","v":39649,"vw":3.706437},{"c":3.6777,"h":3.705,"l":3.675,"n":279,"o":3.705,"t":"2026-10-16T17:15:00Z","v":34233,"vw":3.687911},{"c":3.699,"h":3.699,"l":3.68,"n":179,"o":3.68,"t":"2026-10-16T17:20:00Z","v":13236,"vw":3.688959},{"c":3.705,"h":3.715,"l":3.695,"n":193,"o":3.7,"t":"2026-10-16T17:25:00Z","v":12965,"vw":3.703566},{"c":3.715,"h":3.715,"l":3.705,"n":180,"o":3.705,"t":"2026-10-16T17:30:00Z","v":10048,"vw":3.70957},{"c":3.7099,"h":3.72,"l":3.7,"n":183,"o":3.715,"t":"2026-10-16T17:35:00Z","v":10465,"vw":3.70969},{"c":3.705,"h":3.735,"l":3.705,"n":271,"o":3.705,"t":"2026-10-16T17:40:00Z","v":22484,"vw":3.717887},{"c":3.695,"h":3.705,"l":3.695,"n":66,"o":3.705,"t":"2026-10-16T17:45:00Z","v":3311,"vw":3.701909},{"c":3.685,"h":3.69,"l":3.68,"n":96,"o":3.69,"t":"2026-10-16T17:50:00Z","v":5487,"vw":3.68569},{"c":3.675,"h":3.685,"l":3.67,"n":141,"o":3.685,"t":"2026-10-16T17:55:00Z","v":9399,"vw":3.677841},{"c":3.66,"h":3.67,"l":3.66,"n":90,"o":3.67,"t":"2026-10-16T18:00:00Z","v":6337,"vw":3.665642},{"c":3.67,"h":3.675,"l":3.665,"n":194,"o":3.665,"t":"2026-10-16T18:05:00Z","v":17963,"vw":3.670293},{"c":3.665,"h":3.675,"l":3.655,"n":190,"o":3.665,"t":"2026-10-16T18:10:00Z","v":10773,"vw":3.665494},{"c":3.66,"h":3.675,"l":3.66,"n":123,"o":3.67,"t":"2026-10-16T18:15:00Z","v":6190,"vw":3.669729},{"c":3.665,"h":3.67,"l":3.66,"n":156,"o":3.66,"t":"2026-10-16T18:20:00Z","v":21296,"vw":3.666267},{"c":3.68,"h":3.68,"l":3.6601,"n":168,"o":3.67,"t":"2026-10-16T18:25:00Z","v":18809,"vw":3.664778},{"c":3.665,"h":3.675,"l":3.66,"n":177,"o":3.675,"t":"2026-10-16T18:30:00Z","v":23243,"vw":3.668428},{"c":3.66,"h":3.665,"l":3.6518,"n":132,"o":3.665,"t":"2026-10-16T18:35:00Z","v":6226,"vw":3.657142},{"c":3.645,"h":3.665,"l":3.64,"n":204,"o":3.66,"t":"2026-10-16T18:40:00Z","v":17304,"vw":3.652713},{"c":3.635,"h":3.6482,"l":3.63,"n":186,"o":3.645,"t":"2026-10-16T18:45:00Z","v":10955,"vw":3.636725},{"c":3.63,"h":3.6499,"l":3.63,"n":163,"o":3.64,"t":"2026-10-16T18:50:00Z","v":22097,"vw":3.639995},{"c":3.615,"h":3.63,"l":3.61,"n":229,"o":3.63,"t":"2026-10-16T18:55:00Z","v":23059,"vw":3.615394},{"c":3.6099,"h":3.615,"l":3.6,"n":180,"o":3.615,"t":"2026-10-16T19:00:00Z","v":17686,"vw":3.609541},{"c":3.605,"h":3.61,"l":3.6,"n":168,"o":3.605,"t":"2026-10-16T19:05:00Z","v":15810,"vw":3.604992},{"c":3.625,"h":3.63,"l":3.605,"n":251,"o":3.6099,"t":"2026-10-16T19:10:00Z","v":21432,"vw":3.615145},{"c":3.625,"h":3.64,"l":3.62,"n":208,"o":3.625,"t":"2026-10-16T19:15:00Z","v":13928,"vw":3.627362},{"c":3.6201,"h":3.635,"l":3.6201,"n":217,"o":3.63,"t":"2026-10-16T19:20:00Z","v":30945,"vw":3.623169},{"c":3.615,"h":3.6299,"l":3.615,"n":187,"o":3.625,"t":"2026-10-16T19:25:00Z","v":11900,"vw":3.621587},{"c":3.5863,"h":3.625,"l":3.58,"n":534,"o":3.615,"t":"2026-10-16T19:30:00Z","v":58252,"vw":3.601618},{"c":3.565,"h":3.595,"l":3.565,"n":338,"o":3.585,"t":"2026-10-16T19:35:00Z","v":37611,"vw":3.581022},{"c":3.545,"h":3.5677,"l":3.545,"n":297,"o":3.565,"t":"2026-10-16T19:40:00Z","v":45401,"vw":3.554957},{"c":3.55,"h":3.55,"l":3.54,"n":313,"o":3.54,"t":"2026-10-16T19:45:00Z","v":49510,"vw":3.54428},{"c":3.565,"h":3.57,"l":3.54,"n":362,"o":3.545,"t":"2026-10-16T19:50:00Z","v":51190,"vw":3.555887},{"c":3.575,"h":3.59,"l":3.56,"n":740,"o":3.565,"t":"2026-10-16T19:55:00Z","v":83125,"vw":3.578452},{"c":3.57,"h":3.57,"l":3.55,"n":18,"o":3.57,"t":"2026-10-16T20:00:00Z","v":163134,"vw":3.569963},{"c":3.59,"h":3.6032,"l":3.59,"n":4,"o":3.6032,"t":"2026-10-16T20:05:00Z","v":365,"vw":3.597135},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-16T20:30:00Z","v":278,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T20:35:00Z","v":200,"vw":3.6},{"c":3.6212,"h":3.6212,"l":3.59,"n":7,"o":3.59,"t":"2026-10-16T20:40:00Z","v":648,"vw":3.598738},{"c":3.6212,"h":3.6212,"l":3.6212,"n":1,"o":3.6212,"t":"2026-10-16T20:50:00Z","v":150,"vw":3.6212},{"c":3.6,"h":3.6,"l":3.5939,"n":4,"o":3.5939,"t":"2026-10-16T20:55:00Z","v":780,"vw":3.598385},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-16T21:05:00Z","v":100,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-16T21:10:00Z","v":100,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-16T21:25:00Z","v":301,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-16T22:00:00Z","v":255,"vw":3.67}],"history":[{"c":32,"h":45.89,"l":31.56,"n":289653,"o":37.01,"t":"2025-09-12T04:00:00Z","v":32988784,"vw":36.004888},{"c":32.52,"h":34.69,"l":31.7,"n":85342,"o":33.5,"t":"2025-09-15T04:00:00Z","v":8430054,"vw":33.13515},{"c":28.13,"h":33.22,"l":28.03,"n":97273,"o":33,"t":"2025-09-16T04:00:00Z","v":9201783,"vw":29.692672},{"c":24.53,"h":28.87,"l":23.6001,"n":127169,"o":28.32,"t":"2025-09-17T04:00:00Z","v":13461708,"vw":25.447815},{"c":24.48,"h":26.65,"l":23.51,"n":74667,"o":25.17,"t":"2025-09-18T04:00:00Z","v":10104456,"vw":24.945562},{"c":24.14,"h":24.62,"l":23.1701,"n":46921,"o":24.3,"t":"2025-09-19T04:00:00Z","v":5847634,"vw":23.764548},{"c":23.43,"h":24.07,"l":22.6109,"n":31334,"o":23.22,"t":"2025-09-22T04:00:00Z","v":2916994,"vw":23.253514},{"c":24.35,"h":26.5,"l":22.88,"n":62763,"o":23.5,"t":"2025-09-23T04:00:00Z","v":8591412,"vw":24.9689},{"c":24.28,"h":24.89,"l":23.6423,"n":32455,"o":24.47,"t":"2025-09-24T04:00:00Z","v":2760277,"vw":24.153604},{"c":25.14,"h":25.82,"l":23.06,"n":32819,"o":23.79,"t":"2025-09-25T04:00:00Z","v":3687034,"vw":24.838398},{"c":23.84,"h":25.37,"l":23.3,"n":20411,"o":25.3,"t":"2025-09-26T04:00:00Z","v":2321541,"vw":24.072274},{"c":24.73,"h":24.85,"l":23.144,"n":33406,"o":23.95,"t":"2025-09-29T04:00:00Z","v":3755241,"vw":24.192011},{"c":23.96,"h":24.49,"l":23.23,"n":31773,"o":24.44,"t":"2025-09-30T04:00:00Z","v":3032699,"vw":23.779955},{"c":22.82,"h":24.5,"l":22.75,"n":31494,"o":23.9,"t":"2025-10-01T04:00:00Z","v":3086109,"vw":23.352287},{"c":23.2,"h":23.75,"l":22.25,"n":26390,"o":23.01,"t":"2025-10-02T04:00:00Z","v":3339917,"vw":23.265128},{"c":24.78,"h":25.2,"l":23.15,"n":31516,"o":23.31,"t":"2025-10-03T04:00:00Z","v":3486900,"vw":24.516451},{"c":25.29,"h":26.75,"l":24.56,"n":38347,"o":25.4041,"t":"2025-10-06T04:00:00Z","v":3952059,"vw":25.736803},{"c":24.27,"h":26.44,"l":24.25,"n":32361,"o":25.47,"t":"2025-10-07T04:00:00Z","v":3218623,"vw":25.061694},{"c":25.65,"h":26.25,"l":23.98,"n":25622,"o":24.25,"t":"2025-10-08T04:00:00Z","v":2512432,"vw":25.300295},{"c":25.41,"h":26.34,"l":25.0901,"n":22153,"o":25.7,"t":"2025-10-09T04:00:00Z","v":1778443,"vw":25.555173},{"c":23.3,"h":25.41,"l":23.11,"n":36118,"o":25.41,"t":"2025-10-10T04:00:00Z","v":3056368,"vw":23.862759},{"c":23.45,"h":23.67,"l":22.2,"n":30350,"o":23.47,"t":"2025-10-13T04:00:00Z","v":2759677,"vw":22.831807},{"c":22.65,"h":23.3,"l":21.7,"n":26991,"o":22.47,"t":"2025-10-14T04:00:00Z","v":2536141,"vw":22.339824},{"c":22.36,"h":23.11,"l":21.8,"n":22852,"o":23.11,"t":"2025-10-15T04:00:00Z","v":2011053,"vw":22.287325},{"c":20.52,"h":22.45,"l":20.49,"n":28812,"o":22.08,"t":"2025-10-16T04:00:00Z","v":2615982,"vw":21.191457},{"c":19.68,"h":20.12,"l":19.19,"n":28783,"o":20,"t":"2025-10-17T04:00:00Z","v":2299073,"vw":19.655946},{"c":20.66,"h":20.78,"l":19.7,"n":16746,"o":19.82,"t":"2025-10-20T04:00:00Z","v":1375625,"vw":20.409784},{"c":20.24,"h":20.79,"l":19.58,"n":16678,"o":20.3,"t":"2025-10-21T04:00:00Z","v":1368528,"vw":20.287949},{"c":19.31,"h":19.97,"l":18.84,"n":18825,"o":19.97,"t":"2025-10-22T04:00:00Z","v":1647688,"vw":19.271786},{"c":19.56,"h":19.9099,"l":19.3,"n":9004,"o":19.48,"t":"2025-10-23T04:00:00Z","v":761765,"vw":19.644581},{"c":19.76,"h":20.7337,"l":19.74,"n":11863,"o":19.97,"t":"2025-10-24T04:00:00Z","v":861498,"vw":20.289151},{"c":20.33,"h":20.7,"l":19.9601,"n":10033,"o":20.31,"t":"2025-10-27T04:00:00Z","v":717833,"vw":20.309702},{"c":19.93,"h":20.93,"l":19.665,"n":12066,"o":20.22,"t":"2025-10-28T04:00:00Z","v":977539,"vw":20.304231},{"c":19.16,"h":19.92,"l":18.9,"n":11732,"o":19.75,"t":"2025-10-29T04:00:00Z","v":907148,"vw":19.320447},{"c":17.49,"h":19.05,"l":17.4,"n":23273,"o":18.88,"t":"2025-10-30T04:00:00Z","v":2108388,"vw":17.883919},{"c":18.35,"h":18.61,"l":17.4445,"n":14538,"o":17.63,"t":"2025-10-31T04:00:00Z","v":1353432,"vw":18.221672},{"c":17.79,"h":18.1764,"l":17.062,"n":21076,"o":18.01,"t":"2025-11-03T05:00:00Z","v":1815298,"vw":17.437265},{"c":16.29,"h":17.47,"l":16.25,"n":20004,"o":16.99,"t":"2025-11-04T05:00:00Z","v":1792563,"vw":16.663728},{"c":16.87,"h":17.77,"l":16.2236,"n":16487,"o":16.69,"t":"2025-11-05T05:00:00Z","v":1455827,"vw":16.949951},{"c":15.99,"h":16.85,"l":15.91,"n":16858,"o":16.76,"t":"2025-11-06T05:00:00Z","v":1447953,"vw":16.321828},{"c":16.18,"h":16.59,"l":15.02,"n":22686,"o":15.58,"t":"2025-11-07T05:00:00Z","v":2147535,"vw":15.8141},{"c":16.84,"h":17.225,"l":16.11,"n":22531,"o":16.4,"t":"2025-11-10T05:00:00Z","v":2360511,"vw":16.720589},{"c":14.07,"h":15.29,"l":13.8,"n":43045,"o":15.03,"t":"2025-11-11T05:00:00Z","v":5598656,"vw":14.24557},{"c":13.8,"h":14.28,"l":13.65,"n":21538,"o":14.195,"t":"2025-11-12T05:00:00Z","v":3345145,"vw":13.870269},{"c":12.45,"h":13.69,"l":12.22,"n":29981,"o":13.6,"t":"2025-11-13T05:00:00Z","v":3320018,"vw":12.824952},{"c":12.65,"h":12.88,"l":11.91,"n":20016,"o":11.91,"t":"2025-11-14T05:00:00Z","v":1883907,"vw":12.481699},{"c":11.57,"h":12.49,"l":11.4,"n":25812,"o":12.46,"t":"2025-11-17T05:00:00Z","v":2405626,"vw":11.752888},{"c":12.09,"h":12.21,"l":11.3101,"n":18163,"o":11.48,"t":"2025-11-18T05:00:00Z","v":1419191,"vw":11.905905},{"c":11.41,"h":12.08,"l":11.0745,"n":17184,"o":12.01,"t":"2025-11-19T05:00:00Z","v":1484335,"vw":11.507799},{"c":10.58,"h":11.8,"l":10.485,"n":15024,"o":11.67,"t":"2025-11-20T05:00:00Z","v":1492873,"vw":10.832739},{"c":10.63,"h":10.72,"l":10.0753,"n":20866,"o":10.38,"t":"2025-11-21T05:00:00Z","v":2233685,"vw":10.507419},{"c":10.77,"h":10.85,"l":10.0503,"n":18518,"o":10.77,"t":"2025-11-24T05:00:00Z","v":2256152,"vw":10.400635},{"c":10.5,"h":10.64,"l":9.85,"n":13425,"o":10.58,"t":"2025-11-25T05:00:00Z","v":1340156,"vw":10.293734},{"c":10.77,"h":10.82,"l":10.26,"n":15376,"o":10.52,"t":"2025-11-26T05:00:00Z","v":1674088,"vw":10.613567},{"c":11,"h":11.3139,"l":10.8,"n":11718,"o":10.8,"t":"2025-11-28T05:00:00Z","v":1199400,"vw":11.069849},{"c":9.88,"h":10.74,"l":9.775,"n":14607,"o":10.71,"t":"2025-12-01T05:00:00Z","v":1481671,"vw":10.03701},{"c":9.7,"h":10.39,"l":9.7,"n":14592,"o":10.16,"t":"2025-12-02T05:00:00Z","v":1601174,"vw":10.082483},{"c":10.76,"h":11.11,"l":9.674,"n":19788,"o":9.805,"t":"2025-12-03T05:00:00Z","v":2313836,"vw":10.543807},{"c":11.86,"h":12.21,"l":10.7305,"n":21349,"o":10.82,"t":"2025-12-04T05:00:00Z","v":2878281,"vw":11.719182},{"c":11.45,"h":12.32,"l":11.32,"n":17498,"o":11.7,"t":"2025-12-05T05:00:00Z","v":2021134,"vw":11.674572},{"c":11.23,"h":11.9,"l":11.02,"n":9651,"o":11.75,"t":"2025-12-08T05:00:00Z","v":886741,"vw":11.257894},{"c":11.44,"h":11.7389,"l":10.84,"n":11236,"o":11.03,"t":"2025-12-09T05:00:00Z","v":1141798,"vw":11.399585},{"c":11.36,"h":11.57,"l":10.5739,"n":29663,"o":11.21,"t":"2025-12-10T05:00:00Z","v":2766970,"vw":11.044937},{"c":14.99,"h":15.27,"l":11.77,"n":88022,"o":12.82,"t":"2025-12-11T05:00:00Z","v":11872874,"vw":13.690669},{"c":13.22,"h":14.95,"l":13.0842,"n":49415,"o":14.13,"t":"2025-12-12T05:00:00Z","v":5724685,"vw":13.889765},{"c":11.615,"h":13.2049,"l":11.3701,"n":29141,"o":13.11,"t":"2025-12-15T05:00:00Z","v":2914469,"vw":11.824856},{"c":12.11,"h":12.57,"l":11.495,"n":20473,"o":11.56,"t":"2025-12-16T05:00:00Z","v":2477180,"vw":12.094537},{"c":11.05,"h":12.3299,"l":11.0103,"n":16624,"o":12.02,"t":"2025-12-17T05:00:00Z","v":1668182,"vw":11.471372},{"c":10.8,"h":11.48,"l":10.71,"n":16665,"o":11.12,"t":"2025-12-18T05:00:00Z","v":1671852,"vw":10.973001},{"c":11.42,"h":11.59,"l":10.78,"n":10203,"o":10.905,"t":"2025-12-19T05:00:00Z","v":2625030,"vw":11.309473},{"c":11.74,"h":12.01,"l":11.4501,"n":11643,"o":11.71,"t":"2025-12-22T05:00:00Z","v":1334279,"vw":11.783954},{"c":11.09,"h":11.5608,"l":10.84,"n":13880,"o":11.5,"t":"2025-12-23T05:00:00Z","v":1415361,"vw":11.073827},{"c":11.37,"h":11.37,"l":10.7008,"n":6752,"o":11,"t":"2025-12-24T05:00:00Z","v":942829,"vw":11.073459},{"c":10.64,"h":11.35,"l":10.535,"n":10485,"o":11.35,"t":"2025-12-26T05:00:00Z","v":1168090,"vw":10.706975},{"c":10.23,"h":10.8092,"l":10.11,"n":12151,"o":10.5,"t":"2025-12-29T05:00:00Z","v":1283345,"vw":10.272747},{"c":9.94,"h":10.37,"l":9.93,"n":13529,"o":10.255,"t":"2025-12-30T05:00:00Z","v":1680092,"vw":10.10465},{"c":9.92,"h":10,"l":9.67,"n":14978,"o":9.95,"t":"2025-12-31T05:00:00Z","v":1973433,"vw":9.853788},{"c":10.36,"h":10.5721,"l":9.89,"n":11243,"o":10.1,"t":"2026-01-02T05:00:00Z","v":1244957,"vw":10.313119},{"c":11.12,"h":11.49,"l":10.69,"n":18813,"o":10.74,"t":"2026-01-05T05:00:00Z","v":2307160,"vw":11.214337},{"c":11.78,"h":12.04,"l":11.06,"n":14410,"o":11.45,"t":"2026-01-06T05:00:00Z","v":1795607,"vw":11.486356},{"c":11,"h":11.76,"l":10.99,"n":13218,"o":11.57,"t":"2026-01-07T05:00:00Z","v":1253059,"vw":11.171128},{"c":11.09,"h":11.26,"l":10.9,"n":9587,"o":10.93,"t":"2026-01-08T05:00:00Z","v":926551,"vw":11.114062},{"c":10.59,"h":11.24,"l":10.48,"n":14889,"o":11.06,"t":"2026-01-09T05:00:00Z","v":1356271,"vw":10.668348},{"c":10.49,"h":10.97,"l":10.235,"n":14169,"o":10.5,"t":"2026-01-12T05:00:00Z","v":1789507,"vw":10.614378},{"c":10.46,"h":10.611,"l":10,"n":14716,"o":10.49,"t":"2026-01-13T05:00:00Z","v":1692991,"vw":10.291557},{"c":10.8,"h":11.24,"l":10.41,"n":14963,"o":10.45,"t":"2026-01-14T05:00:00Z","v":1560131,"vw":10.888583},{"c":10.46,"h":10.875,"l":10.26,"n":9885,"o":10.81,"t":"2026-01-15T05:00:00Z","v":1075361,"vw":10.463345},{"c":10.94,"h":11.29,"l":10.3001,"n":9976,"o":10.51,"t":"2026-01-16T05:00:00Z","v":1064174,"vw":10.871429},{"c":10.44,"h":10.7004,"l":10.22,"n":9880,"o":10.3,"t":"2026-01-20T05:00:00Z","v":885527,"vw":10.432315},{"c":10.25,"h":10.7,"l":10.08,"n":12418,"o":10.29,"t":"2026-01-21T05:00:00Z","v":1065034,"vw":10.326348},{"c":10.07,"h":10.49,"l":9.95,"n":10053,"o":10.39,"t":"2026-01-22T05:00:00Z","v":866764,"vw":10.11528},{"c":9.72,"h":10.26,"l":9.7,"n":17273,"o":10.07,"t":"2026-01-23T05:00:00Z","v":1780475,"vw":9.882391},{"c":9.64,"h":9.87,"l":9.5084,"n":12053,"o":9.74,"t":"2026-01-26T05:00:00Z","v":1180100,"vw":9.667092},{"c":9.15,"h":9.7493,"l":9,"n":16492,"o":9.58,"t":"2026-01-27T05:00:00Z","v":2215358,"vw":9.183713},{"c":9.12,"h":9.39,"l":9.03,"n":8844,"o":9.25,"t":"2026-01-28T05:00:00Z","v":854970,"vw":9.181046},{"c":8.265,"h":9.09,"l":8.06,"n":19396,"o":9.07,"t":"2026-01-29T05:00:00Z","v":2250777,"vw":8.353037},{"c":8.34,"h":8.3999,"l":7.8413,"n":15706,"o":8.15,"t":"2026-01-30T05:00:00Z","v":1731492,"vw":8.122013},{"c":7.62,"h":8.2139,"l":7.6,"n":18211,"o":8.17,"t":"2026-02-02T05:00:00Z","v":1679324,"vw":7.827654},{"c":7.55,"h":8,"l":7.21,"n":15310,"o":7.65,"t":"2026-02-03T05:00:00Z","v":2101561,"vw":7.485141},{"c":7.34,"h":8.02,"l":7.22,"n":19951,"o":7.47,"t":"2026-02-04T05:00:00Z","v":2030592,"vw":7.486251},{"c":6.7,"h":7.1275,"l":6.66,"n":24284,"o":7.085,"t":"2026-02-05T05:00:00Z","v":2644296,"vw":6.791651},{"c":7.68,"h":7.8799,"l":6.76,"n":20985,"o":6.76,"t":"2026-02-06T05:00:00Z","v":1971165,"vw":7.599873},{"c":7.9,"h":8.05,"l":7.55,"n":12865,"o":7.68,"t":"2026-02-09T05:00:00Z","v":992107,"vw":7.905543},{"c":7.29,"h":7.9,"l":7.26,"n":12272,"o":7.9,"t":"2026-02-10T05:00:00Z","v":998635,"vw":7.47721},{"c":6.68,"h":7.34,"l":6.66,"n":11900,"o":7.29,"t":"2026-02-11T05:00:00Z","v":1229284,"vw":6.851681},{"c":6.7,"h":6.93,"l":6.47,"n":14590,"o":6.77,"t":"2026-02-12T05:00:00Z","v":1439069,"vw":6.665298},{"c":7.56,"h":7.73,"l":6.83,"n":17661,"o":6.85,"t":"2026-02-13T05:00:00Z","v":1753545,"vw":7.472874},{"c":6.585,"h":7.0899,"l":6.305,"n":25189,"o":6.98,"t":"2026-02-17T05:00:00Z","v":2745241,"vw":6.526976},{"c":6.375,"h":6.71,"l":6.335,"n":14222,"o":6.55,"t":"2026-02-18T05:00:00Z","v":1961879,"vw":6.493318},{"c":6,"h":6.3001,"l":5.83,"n":17626,"o":6.3,"t":"2026-02-19T05:00:00Z","v":1962577,"vw":5.996761},{"c":5.82,"h":6.0875,"l":5.79,"n":13095,"o":5.89,"t":"2026-02-20T05:00:00Z","v":1357075,"vw":5.902395},{"c":5.87,"h":5.9,"l":5.57,"n":9264,"o":5.728,"t":"2026-02-23T05:00:00Z","v":864925,"vw":5.721182},{"c":5.97,"h":6,"l":5.6149,"n":8048,"o":5.84,"t":"2026-02-24T05:00:00Z","v":638284,"vw":5.825685},{"c":6.19,"h":6.485,"l":6.1125,"n":14021,"o":6.14,"t":"2026-02-25T05:00:00Z","v":1370074,"vw":6.312707},{"c":6.13,"h":6.425,"l":6.02,"n":10188,"o":6.19,"t":"2026-02-26T05:00:00Z","v":838279,"vw":6.189273},{"c":6.03,"h":6.07,"l":5.76,"n":8240,"o":5.99,"t":"2026-02-27T05:00:00Z","v":787039,"vw":5.972046},{"c":6.6,"h":6.62,"l":5.77,"n":9152,"o":5.78,"t":"2026-03-02T05:00:00Z","v":952547,"vw":6.400468},{"c":6.5,"h":6.6499,"l":6.25,"n":9245,"o":6.41,"t":"2026-03-03T05:00:00Z","v":714091,"vw":6.45774},{"c":8.69,"h":8.878,"l":6.71,"n":36996,"o":6.75,"t":"2026-03-04T05:00:00Z","v":5217908,"vw":8.288071},{"c":9.25,"h":9.69,"l":8.3134,"n":25922,"o":8.33,"t":"2026-03-05T05:00:00Z","v":3710054,"vw":9.087165},{"c":8.94,"h":9.42,"l":8.66,"n":12087,"o":9.2,"t":"2026-03-06T05:00:00Z","v":1139728,"vw":8.990424},{"c":8.71,"h":9.29,"l":8.5001,"n":10325,"o":8.66,"t":"2026-03-09T04:00:00Z","v":988206,"vw":8.746812},{"c":9.27,"h":9.68,"l":8.66,"n":12502,"o":8.76,"t":"2026-03-10T04:00:00Z","v":1445247,"vw":9.336071},{"c":8.64,"h":10.08,"l":8.5901,"n":22353,"o":9.27,"t":"2026-03-11T04:00:00Z","v":2487352,"vw":9.259654},{"c":7.9,"h":8.5899,"l":7.63,"n":20474,"o":8.5,"t":"2026-03-12T04:00:00Z","v":2020654,"vw":7.903389},{"c":7.755,"h":8.275,"l":7.75,"n":12178,"o":8.15,"t":"2026-03-13T04:00:00Z","v":2049288,"vw":8.001498},{"c":7.22,"h":8.075,"l":7.2,"n":15785,"o":7.76,"t":"2026-03-16T04:00:00Z","v":1766259,"vw":7.432038},{"c":7.11,"h":7.3593,"l":7.08,"n":12127,"o":7.24,"t":"2026-03-17T04:00:00Z","v":1335275,"vw":7.208345},{"c":5.96,"h":6.65,"l":5.78,"n":30887,"o":6.56,"t":"2026-03-18T04:00:00Z","v":3777101,"vw":6.01918},{"c":6.01,"h":6.165,"l":5.6,"n":17594,"o":5.87,"t":"2026-03-19T04:00:00Z","v":2572259,"vw":5.912146},{"c":5.97,"h":6.1,"l":5.51,"n":20022,"o":6,"t":"2026-03-20T04:00:00Z","v":2795987,"vw":5.800833},{"c":5.77,"h":6.02,"l":5.485,"n":16779,"o":5.96,"t":"2026-03-23T04:00:00Z","v":2080241,"vw":5.710856},{"c":5.19,"h":5.76,"l":5.12,"n":18749,"o":5.69,"t":"2026-03-24T04:00:00Z","v":2673134,"vw":5.286355},{"c":4.93,"h":5.41,"l":4.91,"n":16553,"o":5.35,"t":"2026-03-25T04:00:00Z","v":2401332,"vw":5.068959},{"c":4.59,"h":4.8594,"l":4.55,"n":17819,"o":4.79,"t":"2026-03-26T04:00:00Z","v":1998709,"vw":4.670836},{"c":4.11,"h":4.48,"l":4.06,"n":17601,"o":4.48,"t":"2026-03-27T04:00:00Z","v":2058284,"vw":4.205147},{"c":4.04,"h":4.21,"l":3.91,"n":13757,"o":4.11,"t":"2026-03-30T04:00:00Z","v":1854428,"vw":4.015628},{"c":4.42,"h":4.44,"l":4.02,"n":15217,"o":4.02,"t":"2026-03-31T04:00:00Z","v":1538462,"vw":4.269406},{"c":4.28,"h":4.52,"l":4.28,"n":10849,"o":4.51,"t":"2026-04-01T04:00:00Z","v":1007040,"vw":4.367811},{"c":4.29,"h":4.32,"l":3.94,"n":12695,"o":4.12,"t":"2026-04-02T04:00:00Z","v":1486930,"vw":4.135813},{"c":4.35,"h":4.49,"l":4.26,"n":10223,"o":4.29,"t":"2026-04-06T04:00:00Z","v":1411211,"vw":4.366144},{"c":4.38,"h":4.44,"l":4.18,"n":10158,"o":4.32,"t":"2026-04-07T04:00:00Z","v":890193,"vw":4.347344},{"c":4.48,"h":4.8,"l":4.43,"n":12611,"o":4.69,"t":"2026-04-08T04:00:00Z","v":1500820,"vw":4.641632},{"c":4.87,"h":5.18,"l":4.21,"n":37893,"o":4.48,"t":"2026-04-09T04:00:00Z","v":5466558,"vw":4.855337},{"c":4.415,"h":4.99,"l":4.38,"n":15383,"o":4.97,"t":"2026-04-10T04:00:00Z","v":1851644,"vw":4.554183},{"c":4.8,"h":4.8684,"l":4.285,"n":13420,"o":4.35,"t":"2026-04-13T04:00:00Z","v":1634886,"vw":4.685155},{"c":5.1,"h":5.2398,"l":4.9,"n":16121,"o":4.91,"t":"2026-04-14T04:00:00Z","v":1957004,"vw":5.036903},{"c":4.9,"h":5.2,"l":4.8499,"n":18734,"o":5.135,"t":"2026-04-15T04:00:00Z","v":2815599,"vw":4.972383},{"c":4.84,"h":4.99,"l":4.66,"n":17693,"o":4.95,"t":"2026-04-16T04:00:00Z","v":2215412,"vw":4.807355},{"c":4.81,"h":5.09,"l":4.8,"n":18674,"o":4.95,"t":"2026-04-17T04:00:00Z","v":2228704,"vw":4.931826},{"c":4.67,"h":4.8,"l":4.545,"n":16728,"o":4.76,"t":"2026-04-20T04:00:00Z","v":1878315,"vw":4.675429},{"c":4.5,"h":4.72,"l":4.415,"n":12550,"o":4.685,"t":"2026-04-21T04:00:00Z","v":1508286,"vw":4.523321},{"c":4.71,"h":4.85,"l":4.59,"n":12819,"o":4.62,"t":"2026-04-22T04:00:00Z","v":1514815,"vw":4.727025},{"c":4.37,"h":4.67,"l":4.33,"n":10865,"o":4.61,"t":"2026-04-23T04:00:00Z","v":1214909,"vw":4.471688},{"c":4.39,"h":4.47,"l":4.17,"n":10592,"o":4.43,"t":"2026-04-24T04:00:00Z","v":1151922,"vw":4.319856},{"c":4.37,"h":4.5256,"l":4.34,"n":9277,"o":4.34,"t":"2026-04-27T04:00:00Z","v":1095458,"vw":4.406157},{"c":4.47,"h":4.48,"l":4.2,"n":6717,"o":4.29,"t":"2026-04-28T04:00:00Z","v":571520,"vw":4.386256},{"c":4.14,"h":4.4,"l":4.1,"n":10254,"o":4.38,"t":"2026-04-29T04:00:00Z","v":1397891,"vw":4.176749},{"c":4.44,"h":4.515,"l":4.16,"n":12929,"o":4.25,"t":"2026-04-30T04:00:00Z","v":1343125,"vw":4.416077},{"c":4.72,"h":4.83,"l":4.4617,"n":15232,"o":4.5,"t":"2026-05-01T04:00:00Z","v":1877982,"vw":4.705949},{"c":4.7,"h":5,"l":4.7,"n":14977,"o":4.72,"t":"2026-05-04T04:00:00Z","v":1523531,"vw":4.828444},{"c":4.8,"h":4.968,"l":4.65,"n":13694,"o":4.74,"t":"2026-05-05T04:00:00Z","v":1506143,"vw":4.777361},{"c":5.02,"h":5.05,"l":4.74,"n":13264,"o":4.8,"t":"2026-05-06T04:00:00Z","v":1458103,"vw":4.960915},{"c":4.75,"h":5.02,"l":4.68,"n":15053,"o":4.95,"t":"2026-05-07T04:00:00Z","v":1614891,"vw":4.76248},{"c":5,"h":5,"l":4.58,"n":14177,"o":4.7,"t":"2026-05-08T04:00:00Z","v":1985252,"vw":4.850027},{"c":5.22,"h":5.34,"l":4.931,"n":16451,"o":5.03,"t":"2026-05-11T04:00:00Z","v":1721145,"vw":5.140578},{"c":5.06,"h":5.23,"l":4.93,"n":10343,"o":5.1,"t":"2026-05-12T04:00:00Z","v":948072,"vw":5.029198},{"c":4.92,"h":5.0097,"l":4.7603,"n":10578,"o":4.98,"t":"2026-05-13T04:00:00Z","v":1071279,"vw":4.89655},{"c":5.26,"h":5.34,"l":4.78,"n":31688,"o":4.9,"t":"2026-05-14T04:00:00Z","v":4523491,"vw":5.157022},{"c":5.58,"h":6.9599,"l":5.42,"n":120861,"o":6.745,"t":"2026-05-15T04:00:00Z","v":17026278,"vw":6.04436},{"c":5.37,"h":5.62,"l":5.13,"n":23110,"o":5.4,"t":"2026-05-18T04:00:00Z","v":2922873,"vw":5.333361},{"c":4.95,"h":5.379,"l":4.91,"n":19168,"o":5.29,"t":"2026-05-19T04:00:00Z","v":2684673,"vw":5.02328},{"c":5.02,"h":5.2185,"l":4.89,"n":18974,"o":4.95,"t":"2026-05-20T04:00:00Z","v":2242137,"vw":5.049552},{"c":5.29,"h":5.32,"l":4.86,"n":17980,"o":4.99,"t":"2026-05-21T04:00:00Z","v":1644490,"vw":5.076983},{"c":5.16,"h":5.54,"l":5.15,"n":16390,"o":5.37,"t":"2026-05-22T04:00:00Z","v":1583976,"vw":5.336349},{"c":4.78,"h":5.38,"l":4.62,"n":28266,"o":5.295,"t":"2026-05-26T04:00:00Z","v":3733427,"vw":4.836672},{"c":4.85,"h":4.9199,"l":4.685,"n":14102,"o":4.8,"t":"2026-05-27T04:00:00Z","v":1643560,"vw":4.823453},{"c":5.2,"h":5.27,"l":4.68,"n":21528,"o":4.72,"t":"2026-05-28T04:00:00Z","v":3110536,"vw":5.095884},{"c":5.27,"h":5.33,"l":4.97,"n":16591,"o":5.17,"t":"2026-05-29T04:00:00Z","v":1763367,"vw":5.187239},{"c":5.16,"h":5.33,"l":5.04,"n":14952,"o":5.17,"t":"2026-06-01T04:00:00Z","v":1480736,"vw":5.18011},{"c":4.95,"h":5.15,"l":4.925,"n":15442,"o":5.05,"t":"2026-06-02T04:00:00Z","v":1715988,"vw":5.008477},{"c":4.51,"h":4.86,"l":4.5,"n":16815,"o":4.86,"t":"2026-06-03T04:00:00Z","v":2175800,"vw":4.608003},{"c":4.62,"h":4.79,"l":4.5,"n":15755,"o":4.5,"t":"2026-06-04T04:00:00Z","v":1567780,"vw":4.63375},{"c":4.185,"h":4.65,"l":4.145,"n":14057,"o":4.54,"t":"2026-06-05T04:00:00Z","v":1932293,"vw":4.307086},{"c":4.81,"h":4.87,"l":4.3,"n":16100,"o":4.32,"t":"2026-06-08T04:00:00Z","v":2030779,"vw":4.630172},{"c":4.46,"h":4.89,"l":4.37,"n":18514,"o":4.8,"t":"2026-06-09T04:00:00Z","v":2137121,"vw":4.585057},{"c":4.32,"h":4.63,"l":4.32,"n":11259,"o":4.4,"t":"2026-06-10T04:00:00Z","v":1015762,"vw":4.456341},{"c":4.64,"h":4.695,"l":4.3,"n":11942,"o":4.3,"t":"2026-06-11T04:00:00Z","v":1080450,"vw":4.521896},{"c":4.7,"h":4.841,"l":4.58,"n":15621,"o":4.58,"t":"2026-06-12T04:00:00Z","v":1676228,"vw":4.706876},{"c":5.13,"h":5.25,"l":4.91,"n":16737,"o":4.98,"t":"2026-06-15T04:00:00Z","v":2009147,"vw":5.141898},{"c":4.71,"h":5.13,"l":4.7,"n":12250,"o":5.05,"t":"2026-06-16T04:00:00Z","v":1479598,"vw":4.843458},{"c":4.78,"h":5.1,"l":4.61,"n":13559,"o":4.68,"t":"2026-06-17T04:00:00Z","v":1472209,"vw":4.858834},{"c":4.71,"h":4.9278,"l":4.665,"n":10939,"o":4.85,"t":"2026-06-18T04:00:00Z","v":1484550,"vw":4.737382},{"c":4.57,"h":5.15,"l":4.525,"n":12558,"o":4.71,"t":"2026-06-22T04:00:00Z","v":1411322,"vw":4.697495},{"c":4.43,"h":4.595,"l":4.33,"n":9294,"o":4.44,"t":"2026-06-23T04:00:00Z","v":1164348,"vw":4.415446},{"c":4.18,"h":4.405,"l":4.12,"n":14029,"o":4.36,"t":"2026-06-24T04:00:00Z","v":1302571,"vw":4.224585},{"c":3.91,"h":4.25,"l":3.89,"n":14931,"o":4.22,"t":"2026-06-25T04:00:00Z","v":1664550,"vw":3.98556},{"c":4.18,"h":4.25,"l":3.83,"n":17051,"o":3.85,"t":"2026-06-26T04:00:00Z","v":7210800,"vw":4.153696},{"c":4.23,"h":4.295,"l":3.96,"n":15565,"o":4.17,"t":"2026-06-29T04:00:00Z","v":1575315,"vw":4.135329},{"c":4.26,"h":4.35,"l":4.07,"n":11131,"o":4.27,"t":"2026-06-30T04:00:00Z","v":1066523,"vw":4.21841},{"c":4.58,"h":4.69,"l":4.24,"n":18830,"o":4.25,"t":"2026-07-01T04:00:00Z","v":2118944,"vw":4.519491},{"c":4.23,"h":4.8795,"l":4.23,"n":17453,"o":4.62,"t":"2026-07-02T04:00:00Z","v":2060792,"vw":4.469921},{"c":4.41,"h":4.47,"l":4.09,"n":14080,"o":4.13,"t":"2026-07-06T04:00:00Z","v":1482876,"vw":4.342661},{"c":4.19,"h":4.4,"l":4.1,"n":10184,"o":4.39,"t":"2026-07-07T04:00:00Z","v":1017518,"vw":4.202734},{"c":4.22,"h":4.22,"l":3.965,"n":11289,"o":4.07,"t":"2026-07-08T04:00:00Z","v":1015814,"vw":4.087638},{"c":4.25,"h":4.29,"l":4.1,"n":8516,"o":4.21,"t":"2026-07-09T04:00:00Z","v":825193,"vw":4.217406},{"c":4.31,"h":4.4,"l":4.23,"n":9385,"o":4.3,"t":"2026-07-10T04:00:00Z","v":914395,"vw":4.308438},{"c":4.25,"h":4.325,"l":4.16,"n":11578,"o":4.24,"t":"2026-07-13T04:00:00Z","v":867081,"vw":4.244626},{"c":4.34,"h":4.43,"l":4.25,"n":10717,"o":4.35,"t":"2026-07-14T04:00:00Z","v":837727,"vw":4.356945},{"c":4.67,"h":4.74,"l":4.38,"n":13670,"o":4.43,"t":"2026-07-15T04:00:00Z","v":1286618,"vw":4.628641},{"c":4.55,"h":4.7255,"l":4.45,"n":11014,"o":4.59,"t":"2026-07-16T04:00:00Z","v":1012656,"vw":4.610884},{"c":4.19,"h":4.405,"l":4.1201,"n":11097,"o":4.39,"t":"2026-07-17T04:00:00Z","v":1192621,"vw":4.228713},{"c":4.5,"h":4.5664,"l":4.19,"n":11097,"o":4.2,"t":"2026-07-20T04:00:00Z","v":1034420,"vw":4.412387},{"c":4.77,"h":4.87,"l":4.57,"n":13010,"o":4.57,"t":"2026-07-21T04:00:00Z","v":1461633,"vw":4.723736},{"c":4.56,"h":4.83,"l":4.535,"n":8140,"o":4.69,"t":"2026-07-22T04:00:00Z","v":671185,"vw":4.650025},{"c":4.4,"h":4.5,"l":4.2214,"n":10403,"o":4.44,"t":"2026-07-23T04:00:00Z","v":849227,"vw":4.360221},{"c":4.29,"h":4.4,"l":4.215,"n":7489,"o":4.33,"t":"2026-07-24T04:00:00Z","v":518705,"vw":4.303278},{"c":4.45,"h":4.4627,"l":4.2407,"n":9456,"o":4.35,"t":"2026-07-27T04:00:00Z","v":757837,"vw":4.36801},{"c":4.38,"h":4.39,"l":4.11,"n":9110,"o":4.35,"t":"2026-07-28T04:00:00Z","v":949393,"vw":4.251126},{"c":4.065,"h":4.31,"l":4.04,"n":11656,"o":4.17,"t":"2026-07-29T04:00:00Z","v":1202494,"vw":4.112849},{"c":4.11,"h":4.18,"l":4.025,"n":9609,"o":4.07,"t":"2026-07-30T04:00:00Z","v":1043079,"vw":4.100838},{"c":3.9,"h":4.1,"l":3.74,"n":22541,"o":4.08,"t":"2026-07-31T04:00:00Z","v":1919668,"vw":3.861812},{"c":3.99,"h":4.125,"l":3.85,"n":20396,"o":3.91,"t":"2026-08-03T04:00:00Z","v":2006027,"vw":3.969998},{"c":4.21,"h":4.24,"l":3.885,"n":14702,"o":4.05,"t":"2026-08-04T04:00:00Z","v":1486941,"vw":4.07929},{"c":4.03,"h":4.24,"l":4.015,"n":9270,"o":4.14,"t":"2026-08-05T04:00:00Z","v":806122,"vw":4.099614},{"c":3.98,"h":4.17,"l":3.94,"n":14450,"o":4.01,"t":"2026-08-06T04:00:00Z","v":908093,"vw":4.042409},{"c":4.09,"h":4.13,"l":3.9734,"n":12200,"o":4.065,"t":"2026-08-07T04:00:00Z","v":831310,"vw":4.066843},{"c":4.11,"h":4.125,"l":3.915,"n":11934,"o":4.04,"t":"2026-08-10T04:00:00Z","v":1367477,"vw":4.021321},{"c":4.05,"h":4.15,"l":4.005,"n":8472,"o":4.1,"t":"2026-08-11T04:00:00Z","v":710727,"vw":4.0583},{"c":4.17,"h":4.275,"l":3.99,"n":11667,"o":4.09,"t":"2026-08-12T04:00:00Z","v":1366110,"vw":4.134563},{"c":4.3,"h":4.43,"l":4.15,"n":20052,"o":4.16,"t":"2026-08-13T04:00:00Z","v":2434485,"vw":4.290535},{"c":3.92,"h":4.27,"l":3.865,"n":26163,"o":3.9,"t":"2026-08-14T04:00:00Z","v":3723646,"vw":3.972214},{"c":3.61,"h":3.93,"l":3.385,"n":21132,"o":3.89,"t":"2026-08-17T04:00:00Z","v":3845627,"vw":3.54507},{"c":3.54,"h":3.6,"l":3.4301,"n":9521,"o":3.58,"t":"2026-08-18T04:00:00Z","v":1532830,"vw":3.493146},{"c":3.93,"h":4,"l":3.55,"n":20176,"o":3.55,"t":"2026-08-19T04:00:00Z","v":3071266,"vw":3.836633},{"c":4.14,"h":4.3099,"l":3.925,"n":29639,"o":4.13,"t":"2026-08-20T04:00:00Z","v":5699609,"vw":4.115031},{"c":4.28,"h":4.79,"l":4.19,"n":37677,"o":4.28,"t":"2026-08-21T04:00:00Z","v":7309305,"vw":4.439873},{"c":4.19,"h":4.64,"l":3.995,"n":40270,"o":4.28,"t":"2026-08-24T04:00:00Z","v":7537506,"vw":4.272695},{"c":4.66,"h":4.795,"l":4.18,"n":30682,"o":4.19,"t":"2026-08-25T04:00:00Z","v":4259493,"vw":4.621865},{"c":4.54,"h":4.78,"l":4.429,"n":17222,"o":4.54,"t":"2026-08-26T04:00:00Z","v":1786287,"vw":4.614563},{"c":4.71,"h":4.995,"l":4.52,"n":19827,"o":4.62,"t":"2026-08-27T04:00:00Z","v":3368716,"vw":4.816801},{"c":4.3,"h":4.675,"l":4.265,"n":17292,"o":4.64,"t":"2026-08-28T04:00:00Z","v":2432784,"vw":4.419935},{"c":4.5,"h":4.51,"l":4.15,"n":13059,"o":4.26,"t":"2026-08-31T04:00:00Z","v":1775929,"vw":4.353381},{"c":4.16,"h":4.36,"l":4.08,"n":13682,"o":4.31,"t":"2026-09-01T04:00:00Z","v":1666880,"vw":4.192446},{"c":4.29,"h":4.32,"l":4.07,"n":11935,"o":4.14,"t":"2026-09-02T04:00:00Z","v":1012160,"vw":4.238186},{"c":4.84,"h":4.865,"l":4.39,"n":23239,"o":4.39,"t":"2026-09-03T04:00:00Z","v":3637193,"vw":4.702323},{"c":4.68,"h":4.74,"l":4.515,"n":14888,"o":4.67,"t":"2026-09-04T04:00:00Z","v":1998546,"vw":4.640574},{"c":4.68,"h":4.79,"l":4.48,"n":15033,"o":4.63,"t":"2026-09-08T04:00:00Z","v":2160769,"vw":4.673243},{"c":4.45,"h":4.89,"l":4.44,"n":12665,"o":4.76,"t":"2026-09-09T04:00:00Z","v":1383291,"vw":4.626919},{"c":4.39,"h":4.55,"l":4.3151,"n":12580,"o":4.32,"t":"2026-09-10T04:00:00Z","v":1149853,"vw":4.432063},{"c":4.46,"h":4.84,"l":4.43,"n":14689,"o":4.46,"t":"2026-09-11T04:00:00Z","v":1781485,"vw":4.59217},{"c":4.81,"h":4.875,"l":4.38,"n":19990,"o":4.41,"t":"2026-09-14T04:00:00Z","v":2123134,"vw":4.725757},{"c":4.355,"h":4.68,"l":4.3,"n":20832,"o":4.68,"t":"2026-09-15T04:00:00Z","v":2066752,"vw":4.467901},{"c":4.18,"h":4.4026,"l":4.08,"n":17326,"o":4.38,"t":"2026-09-16T04:00:00Z","v":2323604,"vw":4.217122},{"c":4.43,"h":4.58,"l":4.165,"n":23324,"o":4.3,"t":"2026-09-17T04:00:00Z","v":1793261,"vw":4.409516},{"c":5.81,"h":5.86,"l":4.5673,"n":61143,"o":4.57,"t":"2026-09-18T04:00:00Z","v":15414675,"vw":5.460253},{"c":5.99,"h":6.2,"l":5.6101,"n":30338,"o":5.755,"t":"2026-09-21T04:00:00Z","v":4632321,"vw":5.881314},{"c":5.95,"h":6.13,"l":5.74,"n":27067,"o":6.055,"t":"2026-09-22T04:00:00Z","v":3607725,"vw":5.906342},{"c":5.63,"h":6.01,"l":5.51,"n":20636,"o":5.91,"t":"2026-09-23T04:00:00Z","v":2912106,"vw":5.700116},{"c":5.65,"h":5.84,"l":5.45,"n":15164,"o":5.58,"t":"2026-09-24T04:00:00Z","v":1753517,"vw":5.628011},{"c":5.54,"h":5.7,"l":5.27,"n":19654,"o":5.7,"t":"2026-09-25T04:00:00Z","v":2487312,"vw":5.481813},{"c":5.2,"h":5.48,"l":5.175,"n":23595,"o":5.35,"t":"2026-09-28T04:00:00Z","v":2011753,"vw":5.258458},{"c":5.29,"h":5.43,"l":5.2,"n":20232,"o":5.36,"t":"2026-09-29T04:00:00Z","v":1749015,"vw":5.28652},{"c":5.16,"h":5.548,"l":5.12,"n":15591,"o":5.46,"t":"2026-09-30T04:00:00Z","v":2189633,"vw":5.213589},{"c":5.07,"h":5.24,"l":5.03,"n":11478,"o":5.15,"t":"2026-10-01T04:00:00Z","v":1466343,"vw":5.110007},{"c":4.67,"h":5.39,"l":4.56,"n":24247,"o":5.18,"t":"2026-10-02T04:00:00Z","v":3569141,"vw":4.824954},{"c":4.77,"h":4.88,"l":4.7,"n":15640,"o":4.715,"t":"2026-10-05T04:00:00Z","v":1423208,"vw":4.783895},{"c":4.67,"h":4.87,"l":4.63,"n":12545,"o":4.79,"t":"2026-10-06T04:00:00Z","v":1418319,"vw":4.750281},{"c":4.49,"h":4.54,"l":4.37,"n":14396,"o":4.52,"t":"2026-10-07T04:00:00Z","v":1998455,"vw":4.438882},{"c":4.47,"h":4.5,"l":4.21,"n":13263,"o":4.36,"t":"2026-10-08T04:00:00Z","v":1883749,"vw":4.37933},{"c":4.395,"h":4.45,"l":4.21,"n":11713,"o":4.37,"t":"2026-10-09T04:00:00Z","v":1449935,"vw":4.3784},{"c":4.11,"h":4.41,"l":4.07,"n":12491,"o":4.34,"t":"2026-10-12T04:00:00Z","v":1578581,"vw":4.165577},{"c":4.1,"h":4.215,"l":4.02,"n":15100,"o":4.18,"t":"2026-10-13T04:00:00Z","v":1677662,"vw":4.103249},{"c":3.87,"h":4.1,"l":3.85,"n":12596,"o":4.01,"t":"2026-10-14T04:00:00Z","v":1680970,"vw":3.92959},{"c":3.88,"h":3.9,"l":3.61,"n":14428,"o":3.785,"t":"2026-10-15T04:00:00Z","v":1789668,"vw":3.79099},{"c":3.57,"h":3.83,"l":3.54,"n":15490,"o":3.8,"t":"2026-10-16T04:00:00Z","v":1580568,"vw":3.665829}],"volatilityBars":[{"c":4.77,"h":4.77,"l":4.77,"n":8,"o":4.77,"t":"2026-10-06T08:00:00Z","v":576,"vw":4.77},{"c":4.7609,"h":4.7609,"l":4.7609,"n":1,"o":4.7609,"t":"2026-10-06T09:00:00Z","v":780,"vw":4.7609},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-06T09:30:00Z","v":1000,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-06T11:00:00Z","v":200,"vw":4.77},{"c":4.8,"h":4.8,"l":4.8,"n":19,"o":4.8,"t":"2026-10-06T11:15:00Z","v":1146,"vw":4.8},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-06T11:30:00Z","v":821,"vw":4.87},{"c":4.87,"h":4.87,"l":4.85,"n":6,"o":4.85,"t":"2026-10-06T12:00:00Z","v":17301,"vw":4.850116},{"c":4.8001,"h":4.83,"l":4.8,"n":9,"o":4.83,"t":"2026-10-06T12:30:00Z","v":901,"vw":4.815246},{"c":4.82,"h":4.8676,"l":4.8,"n":4,"o":4.8,"t":"2026-10-06T12:45:00Z","v":711,"vw":4.850966},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-06T13:15:00Z","v":603,"vw":4.78},{"c":4.82,"h":4.86,"l":4.73,"n":735,"o":4.79,"t":"2026-10-06T13:30:00Z","v":105765,"vw":4.805532},{"c":4.79,"h":4.87,"l":4.78,"n":667,"o":4.82,"t":"2026-10-06T13:45:00Z","v":54850,"vw":4.824187},{"c":4.82,"h":4.82,"l":4.775,"n":499,"o":4.79,"t":"2026-10-06T14:00:00Z","v":32335,"vw":4.800181},{"c":4.785,"h":4.825,"l":4.78,"n":580,"o":4.82,"t":"2026-10-06T14:15:00Z","v":43015,"vw":4.80357},{"c":4.79,"h":4.8,"l":4.775,"n":446,"o":4.785,"t":"2026-10-06T14:30:00Z","v":45600,"vw":4.789882},{"c":4.845,"h":4.845,"l":4.77,"n":391,"o":4.785,"t":"2026-10-06T14:45:00Z","v":31284,"vw":4.812647},{"c":4.825,"h":4.86,"l":4.825,"n":656,"o":4.85,"t":"2026-10-06T15:00:00Z","v":52032,"vw":4.844482},{"c":4.855,"h":4.865,"l":4.82,"n":554,"o":4.8289,"t":"2026-10-06T15:15:00Z","v":93025,"vw":4.83201},{"c":4.845,"h":4.855,"l":4.82,"n":470,"o":4.855,"t":"2026-10-06T15:30:00Z","v":110773,"vw":4.826451},{"c":4.81,"h":4.845,"l":4.81,"n":370,"o":4.845,"t":"2026-10-06T15:45:00Z","v":23906,"vw":4.835258},{"c":4.82,"h":4.82,"l":4.8,"n":148,"o":4.81,"t":"2026-10-06T16:00:00Z","v":11682,"vw":4.810566},{"c":4.785,"h":4.825,"l":4.775,"n":246,"o":4.82,"t":"2026-10-06T16:15:00Z","v":17543,"vw":4.797476},{"c":4.795,"h":4.7999,"l":4.785,"n":202,"o":4.785,"t":"2026-10-06T16:30:00Z","v":10892,"vw":4.79184},{"c":4.7703,"h":4.805,"l":4.7701,"n":175,"o":4.795,"t":"2026-10-06T16:45:00Z","v":13298,"vw":4.785904},{"c":4.74,"h":4.775,"l":4.72,"n":468,"o":4.775,"t":"2026-10-06T17:00:00Z","v":64051,"vw":4.74294},{"c":4.755,"h":4.76,"l":4.7101,"n":321,"o":4.73,"t":"2026-10-06T17:15:00Z","v":42636,"vw":4.726708},{"c":4.7689,"h":4.7699,"l":4.7515,"n":171,"o":4.755,"t":"2026-10-06T17:30:00Z","v":17553,"vw":4.758287},{"c":4.785,"h":4.785,"l":4.765,"n":244,"o":4.765,"t":"2026-10-06T17:45:00Z","v":11918,"vw":4.773508},{"c":4.765,"h":4.79,"l":4.76,"n":242,"o":4.785,"t":"2026-10-06T18:00:00Z","v":18525,"vw":4.778122},{"c":4.725,"h":4.765,"l":4.72,"n":174,"o":4.76,"t":"2026-10-06T18:15:00Z","v":11668,"vw":4.735457},{"c":4.705,"h":4.735,"l":4.69,"n":454,"o":4.725,"t":"2026-10-06T18:30:00Z","v":40534,"vw":4.707891},{"c":4.68,"h":4.71,"l":4.68,"n":348,"o":4.705,"t":"2026-10-06T18:45:00Z","v":34423,"vw":4.701644},{"c":4.635,"h":4.68,"l":4.635,"n":759,"o":4.68,"t":"2026-10-06T19:00:00Z","v":31549,"vw":4.662339},{"c":4.695,"h":4.705,"l":4.63,"n":704,"o":4.63,"t":"2026-10-06T19:15:00Z","v":87152,"vw":4.664384},{"c":4.67,"h":4.705,"l":4.665,"n":495,"o":4.695,"t":"2026-10-06T19:30:00Z","v":54168,"vw":4.689209},{"c":4.67,"h":4.695,"l":4.65,"n":1477,"o":4.67,"t":"2026-10-06T19:45:00Z","v":190133,"vw":4.672629},{"c":4.69,"h":4.71,"l":4.62,"n":72,"o":4.67,"t":"2026-10-06T20:00:00Z","v":129172,"vw":4.669996},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-06T20:15:00Z","v":780,"vw":4.67},{"c":4.7,"h":4.7,"l":4.62,"n":2,"o":4.62,"t":"2026-10-06T20:30:00Z","v":450,"vw":4.655556},{"c":4.7721,"h":4.7721,"l":4.7721,"n":2,"o":4.7721,"t":"2026-10-06T20:45:00Z","v":216,"vw":4.7721},{"c":4.6791,"h":4.6791,"l":4.65,"n":3,"o":4.65,"t":"2026-10-06T21:15:00Z","v":201,"vw":4.66455},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-06T21:30:00Z","v":100,"vw":4.68},{"c":4.68,"h":4.68,"l":4.6785,"n":2,"o":4.6785,"t":"2026-10-06T21:45:00Z","v":4105,"vw":4.678538},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-06T22:00:00Z","v":102,"vw":4.64},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-06T22:15:00Z","v":150,"vw":4.68},{"c":4.7699,"h":4.7699,"l":4.7699,"n":1,"o":4.7699,"t":"2026-10-06T22:45:00Z","v":300,"vw":4.7699},{"c":4.71,"h":4.71,"l":4.68,"n":6,"o":4.68,"t":"2026-10-06T23:00:00Z","v":465,"vw":4.691481},{"c":4.648,"h":4.648,"l":4.648,"n":1,"o":4.648,"t":"2026-10-06T23:30:00Z","v":250,"vw":4.648},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-06T23:45:00Z","v":250,"vw":4.71},{"c":4.61,"h":4.61,"l":4.61,"n":8,"o":4.61,"t":"2026-10-07T09:15:00Z","v":1000,"vw":4.61},{"c":4.6293,"h":4.6293,"l":4.6293,"n":2,"o":4.6293,"t":"2026-10-07T10:30:00Z","v":200,"vw":4.6293},{"c":4.6209,"h":4.6209,"l":4.6209,"n":1,"o":4.6209,"t":"2026-10-07T10:45:00Z","v":701,"vw":4.6209},{"c":4.62,"h":4.63,"l":4.62,"n":7,"o":4.63,"t":"2026-10-07T11:00:00Z","v":1470,"vw":4.627258},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-07T11:15:00Z","v":100,"vw":4.64},{"c":4.6494,"h":4.6499,"l":4.6494,"n":2,"o":4.6499,"t":"2026-10-07T11:30:00Z","v":200,"vw":4.64965},{"c":4.6047,"h":4.6226,"l":4.6047,"n":7,"o":4.6226,"t":"2026-10-07T11:45:00Z","v":1311,"vw":4.613263},{"c":4.56,"h":4.6077,"l":4.56,"n":20,"o":4.6077,"t":"2026-10-07T12:00:00Z","v":4400,"vw":4.589282},{"c":4.56,"h":4.57,"l":4.56,"n":9,"o":4.5606,"t":"2026-10-07T12:15:00Z","v":1681,"vw":4.561683},{"c":4.55,"h":4.64,"l":4.55,"n":3,"o":4.64,"t":"2026-10-07T12:30:00Z","v":350,"vw":4.575714},{"c":4.55,"h":4.55,"l":4.545,"n":9,"o":4.545,"t":"2026-10-07T12:45:00Z","v":771,"vw":4.5475},{"c":4.5491,"h":4.575,"l":4.5491,"n":3,"o":4.575,"t":"2026-10-07T13:15:00Z","v":814,"vw":4.552282},{"c":4.45,"h":4.54,"l":4.38,"n":1299,"o":4.52,"t":"2026-10-07T13:30:00Z","v":311595,"vw":4.468464},{"c":4.43,"h":4.48,"l":4.425,"n":494,"o":4.455,"t":"2026-10-07T13:45:00Z","v":87154,"vw":4.443862},{"c":4.44,"h":4.465,"l":4.435,"n":558,"o":4.4385,"t":"2026-10-07T14:00:00Z","v":84743,"vw":4.448604},{"c":4.4301,"h":4.45,"l":4.415,"n":875,"o":4.445,"t":"2026-10-07T14:15:00Z","v":111933,"vw":4.431659},{"c":4.425,"h":4.46,"l":4.42,"n":389,"o":4.43,"t":"2026-10-07T14:30:00Z","v":56765,"vw":4.438051},{"c":4.4,"h":4.4353,"l":4.4,"n":431,"o":4.42,"t":"2026-10-07T14:45:00Z","v":52573,"vw":4.42224},{"c":4.395,"h":4.405,"l":4.37,"n":527,"o":4.405,"t":"2026-10-07T15:00:00Z","v":60675,"vw":4.386047},{"c":4.385,"h":4.4189,"l":4.38,"n":481,"o":4.3978,"t":"2026-10-07T15:15:00Z","v":38258,"vw":4.39487},{"c":4.4,"h":4.4186,"l":4.385,"n":350,"o":4.3885,"t":"2026-10-07T15:30:00Z","v":32664,"vw":4.400337},{"c":4.46,"h":4.47,"l":4.4,"n":459,"o":4.4,"t":"2026-10-07T15:45:00Z","v":86868,"vw":4.427717},{"c":4.44,"h":4.465,"l":4.44,"n":294,"o":4.46,"t":"2026-10-07T16:00:00Z","v":25174,"vw":4.458483},{"c":4.455,"h":4.46,"l":4.43,"n":288,"o":4.445,"t":"2026-10-07T16:15:00Z","v":27334,"vw":4.447249},{"c":4.435,"h":4.455,"l":4.43,"n":336,"o":4.45,"t":"2026-10-07T16:30:00Z","v":25756,"vw":4.448884},{"c":4.415,"h":4.44,"l":4.41,"n":235,"o":4.43,"t":"2026-10-07T16:45:00Z","v":17435,"vw":4.422853},{"c":4.425,"h":4.43,"l":4.4,"n":368,"o":4.41,"t":"2026-10-07T17:00:00Z","v":53984,"vw":4.416394},{"c":4.39,"h":4.425,"l":4.39,"n":366,"o":4.425,"t":"2026-10-07T17:15:00Z","v":43364,"vw":4.404531},{"c":4.38,"h":4.4,"l":4.375,"n":388,"o":4.39,"t":"2026-10-07T17:30:00Z","v":53490,"vw":4.386707},{"c":4.385,"h":4.39,"l":4.375,"n":393,"o":4.38,"t":"2026-10-07T17:45:00Z","v":32623,"vw":4.381434},{"c":4.405,"h":4.41,"l":4.3701,"n":383,"o":4.38,"t":"2026-10-07T18:00:00Z","v":46775,"vw":4.394075},{"c":4.4,"h":4.41,"l":4.395,"n":372,"o":4.41,"t":"2026-10-07T18:15:00Z","v":41676,"vw":4.4031},{"c":4.3885,"h":4.4,"l":4.38,"n":470,"o":4.4,"t":"2026-10-07T18:30:00Z","v":45500,"vw":4.391478},{"c":4.3999,"h":4.4,"l":4.385,"n":527,"o":4.385,"t":"2026-10-07T18:45:00Z","v":51943,"vw":4.395692},{"c":4.4085,"h":4.41,"l":4.385,"n":459,"o":4.395,"t":"2026-10-07T19:00:00Z","v":46595,"vw":4.39664},{"c":4.43,"h":4.44,"l":4.4035,"n":578,"o":4.405,"t":"2026-10-07T19:15:00Z","v":47884,"vw":4.419645},{"c":4.435,"h":4.45,"l":4.43,"n":578,"o":4.435,"t":"2026-10-07T19:30:00Z","v":59873,"vw":4.441261},{"c":4.48,"h":4.5,"l":4.4201,"n":1864,"o":4.435,"t":"2026-10-07T19:45:00Z","v":267682,"vw":4.463169},{"c":4.5,"h":4.55,"l":4.4709,"n":86,"o":4.49,"t":"2026-10-07T20:00:00Z","v":161374,"vw":4.490739},{"c":4.48,"h":4.55,"l":4.48,"n":3,"o":4.55,"t":"2026-10-07T20:15:00Z","v":2484,"vw":4.542869},{"c":4.5414,"h":4.5414,"l":4.5414,"n":1,"o":4.5414,"t":"2026-10-07T20:30:00Z","v":100,"vw":4.5414},{"c":4.5295,"h":4.5295,"l":4.5295,"n":2,"o":4.5295,"t":"2026-10-07T22:45:00Z","v":232,"vw":4.5295},{"c":4.5,"h":4.5,"l":4.4961,"n":3,"o":4.5,"t":"2026-10-07T23:00:00Z","v":1200,"vw":4.499675},{"c":4.5372,"h":4.5372,"l":4.5372,"n":1,"o":4.5372,"t":"2026-10-07T23:15:00Z","v":700,"vw":4.5372},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T23:30:00Z","v":250,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":10,"o":4.51,"t":"2026-10-08T08:00:00Z","v":144,"vw":4.51},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-08T11:00:00Z","v":1228,"vw":4.4},{"c":4.37,"h":4.37,"l":4.37,"n":4,"o":4.37,"t":"2026-10-08T11:15:00Z","v":300,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-08T11:30:00Z","v":552,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-08T12:00:00Z","v":1202,"vw":4.36},{"c":4.31,"h":4.37,"l":4.31,"n":19,"o":4.37,"t":"2026-10-08T12:15:00Z","v":13500,"vw":4.326753},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-08T12:30:00Z","v":385,"vw":4.38},{"c":4.35,"h":4.38,"l":4.35,"n":21,"o":4.38,"t":"2026-10-08T12:45:00Z","v":4166,"vw":4.350762},{"c":4.36,"h":4.37,"l":4.36,"n":5,"o":4.37,"t":"2026-10-08T13:00:00Z","v":603,"vw":4.361783},{"c":4.38,"h":4.38,"l":4.38,"n":3,"o":4.38,"t":"2026-10-08T13:15:00Z","v":600,"vw":4.38},{"c":4.24,"h":4.37,"l":4.22,"n":764,"o":4.36,"t":"2026-10-08T13:30:00Z","v":87877,"vw":4.275922},{"c":4.22,"h":4.25,"l":4.21,"n":449,"o":4.235,"t":"2026-10-08T13:45:00Z","v":50476,"vw":4.226959},{"c":4.255,"h":4.275,"l":4.215,"n":632,"o":4.23,"t":"2026-10-08T14:00:00Z","v":65074,"vw":4.249635},{"c":4.325,"h":4.325,"l":4.235,"n":532,"o":4.255,"t":"2026-10-08T14:15:00Z","v":74515,"vw":4.27943},{"c":4.35,"h":4.36,"l":4.32,"n":466,"o":4.325,"t":"2026-10-08T14:30:00Z","v":64796,"vw":4.337283},{"c":4.37,"h":4.385,"l":4.34,"n":500,"o":4.345,"t":"2026-10-08T14:45:00Z","v":62978,"vw":4.362133},{"c":4.315,"h":4.37,"l":4.31,"n":426,"o":4.37,"t":"2026-10-08T15:00:00Z","v":32097,"vw":4.340771},{"c":4.29,"h":4.32,"l":4.27,"n":554,"o":4.315,"t":"2026-10-08T15:15:00Z","v":79111,"vw":4.292897},{"c":4.285,"h":4.295,"l":4.27,"n":501,"o":4.29,"t":"2026-10-08T15:30:00Z","v":53482,"vw":4.285778},{"c":4.285,"h":4.31,"l":4.28,"n":385,"o":4.285,"t":"2026-10-08T15:45:00Z","v":32368,"vw":4.29646},{"c":4.33,"h":4.34,"l":4.285,"n":381,"o":4.285,"t":"2026-10-08T16:00:00Z","v":27575,"vw":4.31588},{"c":4.345,"h":4.38,"l":4.325,"n":602,"o":4.33,"t":"2026-10-08T16:15:00Z","v":70954,"vw":4.350189},{"c":4.325,"h":4.345,"l":4.32,"n":302,"o":4.34,"t":"2026-10-08T16:30:00Z","v":25668,"vw":4.332801},{"c":4.305,"h":4.325,"l":4.2801,"n":474,"o":4.325,"t":"2026-10-08T16:45:00Z","v":48446,"vw":4.303371},{"c":4.339,"h":4.35,"l":4.295,"n":398,"o":4.305,"t":"2026-10-08T17:00:00Z","v":31469,"vw":4.312141},{"c":4.3,"h":4.345,"l":4.285,"n":327,"o":4.3314,"t":"2026-10-08T17:15:00Z","v":45285,"vw":4.302028},{"c":4.315,"h":4.32,"l":4.3,"n":287,"o":4.3,"t":"2026-10-08T17:30:00Z","v":17836,"vw":4.307607},{"c":4.31,"h":4.3199,"l":4.295,"n":323,"o":4.315,"t":"2026-10-08T17:45:00Z","v":18580,"vw":4.307246},{"c":4.305,"h":4.315,"l":4.29,"n":397,"o":4.315,"t":"2026-10-08T18:00:00Z","v":29246,"vw":4.300988},{"c":4.355,"h":4.355,"l":4.305,"n":414,"o":4.305,"t":"2026-10-08T18:15:00Z","v":32011,"vw":4.332682},{"c":4.3589,"h":4.36,"l":4.345,"n":321,"o":4.355,"t":"2026-10-08T18:30:00Z","v":24006,"vw":4.351791},{"c":4.355,"h":4.365,"l":4.35,"n":414,"o":4.355,"t":"2026-10-08T18:45:00Z","v":29724,"vw":4.358839},{"c":4.375,"h":4.375,"l":4.35,"n":311,"o":4.355,"t":"2026-10-08T19:00:00Z","v":23060,"vw":4.362151},{"c":4.465,"h":4.475,"l":4.373,"n":715,"o":4.375,"t":"2026-10-08T19:15:00Z","v":83836,"vw":4.430787},{"c":4.465,"h":4.485,"l":4.46,"n":648,"o":4.465,"t":"2026-10-08T19:30:00Z","v":70825,"vw":4.47048},{"c":4.465,"h":4.5,"l":4.45,"n":1394,"o":4.465,"t":"2026-10-08T19:45:00Z","v":208996,"vw":4.475811},{"c":4.49,"h":4.49,"l":4.45,"n":30,"o":4.47,"t":"2026-10-08T20:00:00Z","v":460509,"vw":4.470126},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-08T20:15:00Z","v":503,"vw":4.5},{"c":4.4,"h":4.48,"l":4.4,"n":7,"o":4.48,"t":"2026-10-08T20:45:00Z","v":766,"vw":4.453333},{"c":4.377,"h":4.377,"l":4.377,"n":1,"o":4.377,"t":"2026-10-08T21:30:00Z","v":230,"vw":4.377},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-08T22:30:00Z","v":385,"vw":4.4},{"c":4.46,"h":4.46,"l":4.46,"n":6,"o":4.46,"t":"2026-10-08T23:30:00Z","v":154,"vw":4.46},{"c":4.36,"h":4.46,"l":4.3,"n":126,"o":4.43,"t":"2026-10-09T08:00:00Z","v":20186,"vw":4.37759},{"c":4.3311,"h":4.3311,"l":4.3311,"n":1,"o":4.3311,"t":"2026-10-09T08:30:00Z","v":102,"vw":4.3311},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-09T08:45:00Z","v":113,"vw":4.39},{"c":4.42,"h":4.42,"l":4.405,"n":7,"o":4.405,"t":"2026-10-09T09:15:00Z","v":2145,"vw":4.41843},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T09:45:00Z","v":113,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T10:30:00Z","v":100,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T10:45:00Z","v":740,"vw":4.44},{"c":4.41,"h":4.45,"l":4.41,"n":11,"o":4.42,"t":"2026-10-09T11:00:00Z","v":509,"vw":4.425},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-09T11:15:00Z","v":216,"vw":4.44},{"c":4.38,"h":4.41,"l":4.38,"n":13,"o":4.41,"t":"2026-10-09T11:30:00Z","v":2276,"vw":4.391308},{"c":4.4016,"h":4.41,"l":4.4,"n":39,"o":4.4,"t":"2026-10-09T11:45:00Z","v":9298,"vw":4.402674},{"c":4.4,"h":4.4397,"l":4.4,"n":10,"o":4.41,"t":"2026-10-09T12:00:00Z","v":917,"vw":4.408713},{"c":4.38,"h":4.42,"l":4.38,"n":5,"o":4.4005,"t":"2026-10-09T12:30:00Z","v":378,"vw":4.401692},{"c":4.3931,"h":4.4016,"l":4.3931,"n":9,"o":4.4,"t":"2026-10-09T12:45:00Z","v":2126,"vw":4.399143},{"c":4.42,"h":4.42,"l":4.41,"n":27,"o":4.41,"t":"2026-10-09T13:00:00Z","v":1221,"vw":4.418526},{"c":4.39,"h":4.45,"l":4.39,"n":46,"o":4.4117,"t":"2026-10-09T13:15:00Z","v":3943,"vw":4.406126},{"c":4.32,"h":4.45,"l":4.21,"n":1147,"o":4.37,"t":"2026-10-09T13:30:00Z","v":197495,"vw":4.291736},{"c":4.3342,"h":4.35,"l":4.31,"n":468,"o":4.315,"t":"2026-10-09T13:45:00Z","v":55671,"vw":4.326014},{"c":4.39,"h":4.4,"l":4.3002,"n":522,"o":4.335,"t":"2026-10-09T14:00:00Z","v":95430,"vw":4.334229},{"c":4.405,"h":4.44,"l":4.37,"n":586,"o":4.39,"t":"2026-10-09T14:15:00Z","v":68435,"vw":4.397646},{"c":4.41,"h":4.435,"l":4.4,"n":466,"o":4.405,"t":"2026-10-09T14:30:00Z","v":40054,"vw":4.417918},{"c":4.425,"h":4.435,"l":4.4,"n":335,"o":4.42,"t":"2026-10-09T14:45:00Z","v":23040,"vw":4.420629},{"c":4.41,"h":4.435,"l":4.385,"n":439,"o":4.4211,"t":"2026-10-09T15:00:00Z","v":39267,"vw":4.408492},{"c":4.4189,"h":4.44,"l":4.415,"n":233,"o":4.415,"t":"2026-10-09T15:15:00Z","v":18315,"vw":4.429475},{"c":4.425,"h":4.435,"l":4.41,"n":377,"o":4.4134,"t":"2026-10-09T15:30:00Z","v":35709,"vw":4.425219},{"c":4.375,"h":4.4201,"l":4.375,"n":291,"o":4.4201,"t":"2026-10-09T15:45:00Z","v":26145,"vw":4.400127},{"c":4.385,"h":4.399,"l":4.362,"n":223,"o":4.37,"t":"2026-10-09T16:00:00Z","v":24413,"vw":4.385651},{"c":4.415,"h":4.415,"l":4.38,"n":247,"o":4.385,"t":"2026-10-09T16:15:00Z","v":17379,"vw":4.3928},{"c":4.425,"h":4.435,"l":4.41,"n":213,"o":4.419,"t":"2026-10-09T16:30:00Z","v":23525,"vw":4.424229},{"c":4.425,"h":4.435,"l":4.425,"n":238,"o":4.43,"t":"2026-10-09T16:45:00Z","v":15186,"vw":4.43102},{"c":4.41,"h":4.43,"l":4.41,"n":195,"o":4.42,"t":"2026-10-09T17:00:00Z","v":11958,"vw":4.42236},{"c":4.415,"h":4.42,"l":4.4,"n":164,"o":4.405,"t":"2026-10-09T17:15:00Z","v":12286,"vw":4.409799},{"c":4.415,"h":4.43,"l":4.4,"n":310,"o":4.42,"t":"2026-10-09T17:30:00Z","v":36725,"vw":4.414925},{"c":4.425,"h":4.43,"l":4.415,"n":125,"o":4.415,"t":"2026-10-09T17:45:00Z","v":7230,"vw":4.422423},{"c":4.39,"h":4.425,"l":4.39,"n":919,"o":4.425,"t":"2026-10-09T18:00:00Z","v":90638,"vw":4.405102},{"c":4.37,"h":4.395,"l":4.37,"n":209,"o":4.39,"t":"2026-10-09T18:15:00Z","v":15870,"vw":4.38437},{"c":4.385,"h":4.385,"l":4.3628,"n":307,"o":4.37,"t":"2026-10-09T18:30:00Z","v":34034,"vw":4.373925},{"c":4.385,"h":4.405,"l":4.38,"n":265,"o":4.385,"t":"2026-10-09T18:45:00Z","v":26899,"vw":4.391169},{"c":4.395,"h":4.42,"l":4.38,"n":324,"o":4.385,"t":"2026-10-09T19:00:00Z","v":53142,"vw":4.407308},{"c":4.375,"h":4.395,"l":4.37,"n":385,"o":4.39,"t":"2026-10-09T19:15:00Z","v":42393,"vw":4.386277},{"c":4.405,"h":4.405,"l":4.365,"n":515,"o":4.37,"t":"2026-10-09T19:30:00Z","v":50900,"vw":4.382677},{"c":4.395,"h":4.44,"l":4.39,"n":1557,"o":4.405,"t":"2026-10-09T19:45:00Z","v":159613,"vw":4.412931},{"c":4.39,"h":4.395,"l":4.39,"n":25,"o":4.395,"t":"2026-10-09T20:00:00Z","v":169864,"vw":4.394956},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-09T21:00:00Z","v":290,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-09T21:45:00Z","v":501,"vw":4.41},{"c":4.44,"h":4.44,"l":4.4102,"n":3,"o":4.4102,"t":"2026-10-09T23:00:00Z","v":6450,"vw":4.412044},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-09T23:30:00Z","v":1000,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-09T23:45:00Z","v":105,"vw":4.42},{"c":4.45,"h":4.46,"l":4.44,"n":12,"o":4.44,"t":"2026-10-12T08:00:00Z","v":2255,"vw":4.448559},{"c":4.35,"h":4.35,"l":4.35,"n":24,"o":4.35,"t":"2026-10-12T09:00:00Z","v":261,"vw":4.35},{"c":4.36,"h":4.37,"l":4.36,"n":10,"o":4.37,"t":"2026-10-12T09:15:00Z","v":1852,"vw":4.360579},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-12T11:15:00Z","v":305,"vw":4.43},{"c":4.42,"h":4.42,"l":4.415,"n":6,"o":4.415,"t":"2026-10-12T11:30:00Z","v":1000,"vw":4.4165},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-12T11:45:00Z","v":400,"vw":4.4},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-10-12T12:00:00Z","v":301,"vw":4.34},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.41},{"c":4.36,"h":4.36,"l":4.36,"n":42,"o":4.36,"t":"2026-10-12T13:15:00Z","v":1280,"vw":4.36},{"c":4.275,"h":4.41,"l":4.2281,"n":1076,"o":4.35,"t":"2026-10-12T13:30:00Z","v":112251,"vw":4.273638},{"c":4.25,"h":4.285,"l":4.24,"n":449,"o":4.275,"t":"2026-10-12T13:45:00Z","v":45475,"vw":4.263596},{"c":4.285,"h":4.285,"l":4.235,"n":487,"o":4.2503,"t":"2026-10-12T14:00:00Z","v":31576,"vw":4.257224},{"c":4.29,"h":4.2977,"l":4.245,"n":433,"o":4.28,"t":"2026-10-12T14:15:00Z","v":25192,"vw":4.269795},{"c":4.255,"h":4.295,"l":4.245,"n":404,"o":4.285,"t":"2026-10-12T14:30:00Z","v":35387,"vw":4.265279},{"c":4.245,"h":4.265,"l":4.24,"n":315,"o":4.25,"t":"2026-10-12T14:45:00Z","v":29816,"vw":4.254167},{"c":4.255,"h":4.29,"l":4.24,"n":407,"o":4.24,"t":"2026-10-12T15:00:00Z","v":56527,"vw":4.256817},{"c":4.255,"h":4.26,"l":4.25,"n":309,"o":4.255,"t":"2026-10-12T15:15:00Z","v":48664,"vw":4.254717},{"c":4.245,"h":4.275,"l":4.245,"n":401,"o":4.255,"t":"2026-10-12T15:30:00Z","v":48963,"vw":4.262722},{"c":4.22,"h":4.25,"l":4.22,"n":267,"o":4.24,"t":"2026-10-12T15:45:00Z","v":26043,"vw":4.237099},{"c":4.195,"h":4.23,"l":4.19,"n":559,"o":4.225,"t":"2026-10-12T16:00:00Z","v":95080,"vw":4.205931},{"c":4.195,"h":4.2,"l":4.185,"n":274,"o":4.195,"t":"2026-10-12T16:15:00Z","v":22073,"vw":4.192544},{"c":4.19,"h":4.2,"l":4.175,"n":247,"o":4.195,"t":"2026-10-12T16:30:00Z","v":28150,"vw":4.18514},{"c":4.15,"h":4.19,"l":4.15,"n":327,"o":4.185,"t":"2026-10-12T16:45:00Z","v":31698,"vw":4.168412},{"c":4.145,"h":4.15,"l":4.13,"n":304,"o":4.15,"t":"2026-10-12T17:00:00Z","v":45755,"vw":4.139989},{"c":4.12,"h":4.145,"l":4.12,"n":326,"o":4.145,"t":"2026-10-12T17:15:00Z","v":51687,"vw":4.130248},{"c":4.105,"h":4.125,"l":4.1023,"n":457,"o":4.125,"t":"2026-10-12T17:30:00Z","v":53111,"vw":4.113186},{"c":4.125,"h":4.135,"l":4.105,"n":204,"o":4.1089,"t":"2026-10-12T17:45:00Z","v":22610,"vw":4.121467},{"c":4.105,"h":4.13,"l":4.1,"n":247,"o":4.125,"t":"2026-10-12T18:00:00Z","v":35285,"vw":4.112019},{"c":4.095,"h":4.105,"l":4.09,"n":361,"o":4.1,"t":"2026-10-12T18:15:00Z","v":43747,"vw":4.095985},{"c":4.09,"h":4.105,"l":4.09,"n":366,"o":4.095,"t":"2026-10-12T18:30:00Z","v":58896,"vw":4.096821},{"c":4.085,"h":4.09,"l":4.07,"n":399,"o":4.09,"t":"2026-10-12T18:45:00Z","v":49395,"vw":4.081027},{"c":4.095,"h":4.1,"l":4.085,"n":472,"o":4.085,"t":"2026-10-12T19:00:00Z","v":68875,"vw":4.093503},{"c":4.125,"h":4.135,"l":4.09,"n":544,"o":4.095,"t":"2026-10-12T19:15:00Z","v":65185,"vw":4.114439},{"c":4.12,"h":4.135,"l":4.1001,"n":681,"o":4.125,"t":"2026-10-12T19:30:00Z","v":75297,"vw":4.116051},{"c":4.115,"h":4.14,"l":4.1,"n":1701,"o":4.125,"t":"2026-10-12T19:45:00Z","v":191594,"vw":4.116826},{"c":4.12,"h":4.19,"l":4.11,"n":41,"o":4.115,"t":"2026-10-12T20:00:00Z","v":160792,"vw":4.110713},{"c":4.16,"h":4.16,"l":4.1595,"n":2,"o":4.1595,"t":"2026-10-12T20:15:00Z","v":300,"vw":4.159667},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-12T20:45:00Z","v":367,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-12T21:00:00Z","v":404,"vw":4.14},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-12T21:15:00Z","v":240,"vw":4.22},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T21:45:00Z","v":200,"vw":4.14},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-12T22:45:00Z","v":300,"vw":4.18},{"c":4.22,"h":4.22,"l":4.12,"n":8,"o":4.12,"t":"2026-10-12T23:15:00Z","v":917,"vw":4.131723},{"c":4.2,"h":4.2,"l":4.16,"n":15,"o":4.16,"t":"2026-10-12T23:30:00Z","v":3375,"vw":4.194371},{"c":4.192,"h":4.2,"l":4.192,"n":9,"o":4.2,"t":"2026-10-12T23:45:00Z","v":803,"vw":4.197756},{"c":4.12,"h":4.12,"l":4.08,"n":28,"o":4.08,"t":"2026-10-13T08:00:00Z","v":1229,"vw":4.086639},{"c":4.1494,"h":4.1494,"l":4.1494,"n":1,"o":4.1494,"t":"2026-10-13T09:00:00Z","v":500,"vw":4.1494},{"c":4.22,"h":4.22,"l":4.12,"n":174,"o":4.12,"t":"2026-10-13T09:45:00Z","v":7685,"vw":4.156336},{"c":4.23,"h":4.23,"l":4.2,"n":67,"o":4.2,"t":"2026-10-13T10:00:00Z","v":2461,"vw":4.213405},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-13T10:30:00Z","v":217,"vw":4.23},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T10:45:00Z","v":200,"vw":4.25},{"c":4.2,"h":4.25,"l":4.0876,"n":13,"o":4.25,"t":"2026-10-13T11:00:00Z","v":835,"vw":4.186681},{"c":4.21,"h":4.21,"l":4.2,"n":7,"o":4.2,"t":"2026-10-13T11:15:00Z","v":24907,"vw":4.20004},{"c":4.2641,"h":4.2952,"l":4.21,"n":7,"o":4.21,"t":"2026-10-13T11:30:00Z","v":6101,"vw":4.284283},{"c":4.22,"h":4.22,"l":4.18,"n":31,"o":4.19,"t":"2026-10-13T11:45:00Z","v":4086,"vw":4.196934},{"c":4.21,"h":4.21,"l":4.16,"n":113,"o":4.16,"t":"2026-10-13T12:00:00Z","v":1167,"vw":4.202847},{"c":4.23,"h":4.27,"l":4.21,"n":13,"o":4.27,"t":"2026-10-13T12:15:00Z","v":2838,"vw":4.231732},{"c":4.2,"h":4.2,"l":4.19,"n":6,"o":4.19,"t":"2026-10-13T12:30:00Z","v":3680,"vw":4.199442},{"c":4.19,"h":4.1924,"l":4.19,"n":4,"o":4.1924,"t":"2026-10-13T12:45:00Z","v":801,"vw":4.190902},{"c":4.18,"h":4.19,"l":4.18,"n":7,"o":4.19,"t":"2026-10-13T13:00:00Z","v":631,"vw":4.181667},{"c":4.2,"h":4.2,"l":4.15,"n":18,"o":4.17,"t":"2026-10-13T13:15:00Z","v":5127,"vw":4.178905},{"c":4.135,"h":4.215,"l":4.1,"n":739,"o":4.18,"t":"2026-10-13T13:30:00Z","v":99611,"vw":4.171219},{"c":4.085,"h":4.15,"l":4.07,"n":753,"o":4.14,"t":"2026-10-13T13:45:00Z","v":75499,"vw":4.093183},{"c":4.09,"h":4.12,"l":4.055,"n":1288,"o":4.085,"t":"2026-10-13T14:00:00Z","v":158049,"vw":4.076004},{"c":4.09,"h":4.1,"l":4.07,"n":399,"o":4.09,"t":"2026-10-13T14:15:00Z","v":34933,"vw":4.08807},{"c":4.07,"h":4.085,"l":4.06,"n":326,"o":4.085,"t":"2026-10-13T14:30:00Z","v":23143,"vw":4.072175},{"c":4.04,"h":4.085,"l":4.035,"n":525,"o":4.075,"t":"2026-10-13T14:45:00Z","v":60382,"vw":4.055676},{"c":4.085,"h":4.085,"l":4.02,"n":385,"o":4.035,"t":"2026-10-13T15:00:00Z","v":34382,"vw":4.042541},{"c":4.125,"h":4.13,"l":4.07,"n":468,"o":4.085,"t":"2026-10-13T15:15:00Z","v":54828,"vw":4.111965},{"c":4.105,"h":4.145,"l":4.1,"n":438,"o":4.12,"t":"2026-10-13T15:30:00Z","v":53179,"vw":4.119234},{"c":4.135,"h":4.14,"l":4.1,"n":391,"o":4.105,"t":"2026-10-13T15:45:00Z","v":42921,"vw":4.12603},{"c":4.165,"h":4.165,"l":4.14,"n":319,"o":4.14,"t":"2026-10-13T16:00:00Z","v":35511,"vw":4.149634},{"c":4.14,"h":4.175,"l":4.14,"n":263,"o":4.165,"t":"2026-10-13T16:15:00Z","v":17551,"vw":4.162408},{"c":4.165,"h":4.17,"l":4.145,"n":208,"o":4.145,"t":"2026-10-13T16:30:00Z","v":26433,"vw":4.15885},{"c":4.145,"h":4.17,"l":4.14,"n":319,"o":4.17,"t":"2026-10-13T16:45:00Z","v":27980,"vw":4.149814},{"c":4.1,"h":4.15,"l":4.1,"n":478,"o":4.14,"t":"2026-10-13T17:00:00Z","v":55651,"vw":4.128145},{"c":4.105,"h":4.115,"l":4.1,"n":280,"o":4.1,"t":"2026-10-13T17:15:00Z","v":16887,"vw":4.110311},{"c":4.095,"h":4.1099,"l":4.085,"n":243,"o":4.105,"t":"2026-10-13T17:30:00Z","v":15870,"vw":4.094875},{"c":4.11,"h":4.12,"l":4.085,"n":392,"o":4.095,"t":"2026-10-13T17:45:00Z","v":69923,"vw":4.102817},{"c":4.115,"h":4.135,"l":4.11,"n":347,"o":4.115,"t":"2026-10-13T18:00:00Z","v":24659,"vw":4.12233},{"c":4.1,"h":4.115,"l":4.095,"n":161,"o":4.11,"t":"2026-10-13T18:15:00Z","v":12056,"vw":4.102685},{"c":4.085,"h":4.1,"l":4.075,"n":299,"o":4.1,"t":"2026-10-13T18:30:00Z","v":34971,"vw":4.083539},{"c":4.06,"h":4.085,"l":4.055,"n":501,"o":4.08,"t":"2026-10-13T18:45:00Z","v":67505,"vw":4.069141},{"c":4.065,"h":4.08,"l":4.05,"n":569,"o":4.06,"t":"2026-10-13T19:00:00Z","v":79618,"vw":4.06311},{"c":4.08,"h":4.1,"l":4.065,"n":660,"o":4.065,"t":"2026-10-13T19:15:00Z","v":55337,"vw":4.081667},{"c":4.125,"h":4.1365,"l":4.075,"n":806,"o":4.08,"t":"2026-10-13T19:30:00Z","v":93209,"vw":4.110631},{"c":4.105,"h":4.13,"l":4.1,"n":2072,"o":4.12,"t":"2026-10-13T19:45:00Z","v":209155,"vw":4.110707},{"c":4.1465,"h":4.1465,"l":4.1,"n":18,"o":4.1,"t":"2026-10-13T20:00:00Z","v":125788,"vw":4.100181},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-13T20:15:00Z","v":106,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-13T20:30:00Z","v":100,"vw":4.12},{"c":4.1729,"h":4.1729,"l":4.1729,"n":1,"o":4.1729,"t":"2026-10-13T21:15:00Z","v":400,"vw":4.1729},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T21:30:00Z","v":500,"vw":4.14},{"c":4.15,"h":4.15,"l":4.12,"n":18,"o":4.12,"t":"2026-10-14T08:00:00Z","v":1359,"vw":4.131962},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T11:00:00Z","v":189,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-14T11:15:00Z","v":200,"vw":4.14},{"c":4.0601,"h":4.1,"l":4.0601,"n":6,"o":4.1,"t":"2026-10-14T11:30:00Z","v":404,"vw":4.082083},{"c":4.0363,"h":4.1614,"l":4.0363,"n":2,"o":4.1614,"t":"2026-10-14T11:45:00Z","v":1100,"vw":4.104536},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-14T12:00:00Z","v":950,"vw":4.18},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-14T12:30:00Z","v":521,"vw":4.07},{"c":4.0507,"h":4.0507,"l":4.05,"n":5,"o":4.05,"t":"2026-10-14T12:45:00Z","v":926,"vw":4.050583},{"c":3.9732,"h":4.0245,"l":3.88,"n":131,"o":4.0245,"t":"2026-10-14T13:00:00Z","v":16064,"vw":3.976214},{"c":3.995,"h":4.01,"l":3.95,"n":37,"o":3.97,"t":"2026-10-14T13:15:00Z","v":3329,"vw":3.98694},{"c":4.076,"h":4.08,"l":3.96,"n":645,"o":4.01,"t":"2026-10-14T13:30:00Z","v":147758,"vw":4.020187},{"c":4.03,"h":4.1,"l":4.02,"n":545,"o":4.075,"t":"2026-10-14T13:45:00Z","v":89497,"vw":4.055425},{"c":3.995,"h":4.04,"l":3.98,"n":503,"o":4.03,"t":"2026-10-14T14:00:00Z","v":54382,"vw":4.016193},{"c":4,"h":4.0058,"l":3.98,"n":473,"o":3.99,"t":"2026-10-14T14:15:00Z","v":69383,"vw":3.987267},{"c":4.025,"h":4.025,"l":3.995,"n":385,"o":4,"t":"2026-10-14T14:30:00Z","v":28951,"vw":4.010265},{"c":4.015,"h":4.03,"l":3.995,"n":260,"o":4.03,"t":"2026-10-14T14:45:00Z","v":24278,"vw":4.011655},{"c":3.96,"h":4.02,"l":3.945,"n":366,"o":4.02,"t":"2026-10-14T15:00:00Z","v":33007,"vw":3.967866},{"c":3.96,"h":3.97,"l":3.9401,"n":384,"o":3.9582,"t":"2026-10-14T15:15:00Z","v":88295,"vw":3.952142},{"c":3.935,"h":3.9582,"l":3.93,"n":260,"o":3.955,"t":"2026-10-14T15:30:00Z","v":27533,"vw":3.942884},{"c":3.92,"h":3.935,"l":3.91,"n":286,"o":3.935,"t":"2026-10-14T15:45:00Z","v":26218,"vw":3.926971},{"c":3.92,"h":3.94,"l":3.91,"n":351,"o":3.915,"t":"2026-10-14T16:00:00Z","v":32817,"vw":3.925184},{"c":3.935,"h":3.935,"l":3.915,"n":264,"o":3.92,"t":"2026-10-14T16:15:00Z","v":29133,"vw":3.923798},{"c":3.945,"h":3.945,"l":3.925,"n":272,"o":3.935,"t":"2026-10-14T16:30:00Z","v":24234,"vw":3.935206},{"c":3.95,"h":3.95,"l":3.93,"n":204,"o":3.945,"t":"2026-10-14T16:45:00Z","v":25918,"vw":3.936563},{"c":3.925,"h":3.9687,"l":3.92,"n":276,"o":3.95,"t":"2026-10-14T17:00:00Z","v":29473,"vw":3.945232},{"c":3.915,"h":3.93,"l":3.91,"n":324,"o":3.92,"t":"2026-10-14T17:15:00Z","v":25108,"vw":3.918227},{"c":3.92,"h":3.92,"l":3.9,"n":344,"o":3.915,"t":"2026-10-14T17:30:00Z","v":44689,"vw":3.909012},{"c":3.88,"h":3.92,"l":3.87,"n":605,"o":3.915,"t":"2026-10-14T17:45:00Z","v":101241,"vw":3.889517},{"c":3.8814,"h":3.89,"l":3.87,"n":384,"o":3.885,"t":"2026-10-14T18:00:00Z","v":40691,"vw":3.878774},{"c":3.885,"h":3.9,"l":3.87,"n":482,"o":3.885,"t":"2026-10-14T18:15:00Z","v":82324,"vw":3.885891},{"c":3.8797,"h":3.8858,"l":3.865,"n":379,"o":3.8858,"t":"2026-10-14T18:30:00Z","v":54656,"vw":3.870663},{"c":3.905,"h":3.9083,"l":3.87,"n":347,"o":3.875,"t":"2026-10-14T18:45:00Z","v":30220,"vw":3.889928},{"c":3.89,"h":3.905,"l":3.88,"n":434,"o":3.905,"t":"2026-10-14T19:00:00Z","v":56267,"vw":3.893661},{"c":3.89,"h":3.9082,"l":3.89,"n":574,"o":3.895,"t":"2026-10-14T19:15:00Z","v":71590,"vw":3.89571},{"c":3.865,"h":3.89,"l":3.86,"n":669,"o":3.89,"t":"2026-10-14T19:30:00Z","v":58213,"vw":3.879393},{"c":3.87,"h":3.88,"l":3.85,"n":2030,"o":3.865,"t":"2026-10-14T19:45:00Z","v":225649,"vw":3.863945},{"c":3.92,"h":3.92,"l":3.87,"n":48,"o":3.87,"t":"2026-10-14T20:00:00Z","v":126837,"vw":3.870046},{"c":3.89,"h":3.9451,"l":3.85,"n":3,"o":3.85,"t":"2026-10-14T20:15:00Z","v":755,"vw":3.889086},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-14T20:30:00Z","v":500,"vw":3.96},{"c":3.9495,"h":3.9495,"l":3.9495,"n":1,"o":3.9495,"t":"2026-10-14T20:45:00Z","v":800,"vw":3.9495},{"c":3.8507,"h":3.8507,"l":3.8507,"n":1,"o":3.8507,"t":"2026-10-14T21:45:00Z","v":294,"vw":3.8507},{"c":3.868,"h":3.8975,"l":3.868,"n":2,"o":3.8975,"t":"2026-10-14T22:00:00Z","v":235,"vw":3.880553},{"c":3.8986,"h":3.8986,"l":3.8986,"n":1,"o":3.8986,"t":"2026-10-14T23:00:00Z","v":100,"vw":3.8986},{"c":3.88,"h":3.9,"l":3.88,"n":3,"o":3.9,"t":"2026-10-14T23:30:00Z","v":336,"vw":3.89194},{"c":3.84,"h":3.87,"l":3.83,"n":23,"o":3.86,"t":"2026-10-15T08:00:00Z","v":6032,"vw":3.850275},{"c":3.8119,"h":3.8119,"l":3.8119,"n":4,"o":3.8119,"t":"2026-10-15T08:45:00Z","v":188,"vw":3.8119},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T10:30:00Z","v":111,"vw":3.85},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T10:45:00Z","v":100,"vw":3.88},{"c":3.9446,"h":3.9446,"l":3.87,"n":8,"o":3.87,"t":"2026-10-15T11:00:00Z","v":948,"vw":3.935655},{"c":3.8407,"h":3.855,"l":3.8407,"n":7,"o":3.855,"t":"2026-10-15T11:15:00Z","v":1291,"vw":3.843731},{"c":3.855,"h":3.855,"l":3.855,"n":2,"o":3.855,"t":"2026-10-15T12:15:00Z","v":500,"vw":3.855},{"c":3.82,"h":3.84,"l":3.82,"n":15,"o":3.84,"t":"2026-10-15T12:30:00Z","v":2320,"vw":3.833806},{"c":3.8299,"h":3.83,"l":3.825,"n":4,"o":3.825,"t":"2026-10-15T12:45:00Z","v":525,"vw":3.82896},{"c":3.83,"h":3.83,"l":3.82,"n":47,"o":3.82,"t":"2026-10-15T13:00:00Z","v":20010,"vw":3.829738},{"c":3.79,"h":3.83,"l":3.79,"n":76,"o":3.83,"t":"2026-10-15T13:15:00Z","v":16555,"vw":3.825335},{"c":3.695,"h":3.84,"l":3.65,"n":1011,"o":3.785,"t":"2026-10-15T13:30:00Z","v":167911,"vw":3.7106},{"c":3.625,"h":3.69,"l":3.61,"n":807,"o":3.69,"t":"2026-10-15T13:45:00Z","v":76729,"vw":3.637546},{"c":3.72,"h":3.755,"l":3.62,"n":859,"o":3.625,"t":"2026-10-15T14:00:00Z","v":90958,"vw":3.6925},{"c":3.695,"h":3.7299,"l":3.695,"n":422,"o":3.72,"t":"2026-10-15T14:15:00Z","v":38460,"vw":3.714571},{"c":3.765,"h":3.775,"l":3.67,"n":529,"o":3.695,"t":"2026-10-15T14:30:00Z","v":48817,"vw":3.72519},{"c":3.755,"h":3.77,"l":3.72,"n":416,"o":3.765,"t":"2026-10-15T14:45:00Z","v":39756,"vw":3.735685},{"c":3.825,"h":3.83,"l":3.74,"n":671,"o":3.755,"t":"2026-10-15T15:00:00Z","v":97752,"vw":3.794574},{"c":3.785,"h":3.83,"l":3.78,"n":636,"o":3.825,"t":"2026-10-15T15:15:00Z","v":86864,"vw":3.807556},{"c":3.775,"h":3.81,"l":3.775,"n":548,"o":3.79,"t":"2026-10-15T15:30:00Z","v":43763,"vw":3.792976},{"c":3.775,"h":3.78,"l":3.755,"n":432,"o":3.775,"t":"2026-10-15T15:45:00Z","v":42920,"vw":3.769495},{"c":3.735,"h":3.77,"l":3.73,"n":362,"o":3.77,"t":"2026-10-15T16:00:00Z","v":44121,"vw":3.735673},{"c":3.725,"h":3.7382,"l":3.71,"n":411,"o":3.735,"t":"2026-10-15T16:15:00Z","v":30408,"vw":3.721341},{"c":3.73,"h":3.735,"l":3.71,"n":384,"o":3.725,"t":"2026-10-15T16:30:00Z","v":37003,"vw":3.725567},{"c":3.745,"h":3.7497,"l":3.725,"n":255,"o":3.735,"t":"2026-10-15T16:45:00Z","v":23806,"vw":3.736702},{"c":3.7501,"h":3.7676,"l":3.73,"n":522,"o":3.745,"t":"2026-10-15T17:00:00Z","v":52822,"vw":3.752843},{"c":3.775,"h":3.775,"l":3.75,"n":311,"o":3.755,"t":"2026-10-15T17:15:00Z","v":28350,"vw":3.763866},{"c":3.815,"h":3.8277,"l":3.77,"n":441,"o":3.775,"t":"2026-10-15T17:30:00Z","v":71862,"vw":3.788476},{"c":3.845,"h":3.86,"l":3.81,"n":369,"o":3.815,"t":"2026-10-15T17:45:00Z","v":50300,"vw":3.844071},{"c":3.815,"h":3.8423,"l":3.805,"n":381,"o":3.84,"t":"2026-10-15T18:00:00Z","v":29030,"vw":3.82169},{"c":3.825,"h":3.835,"l":3.805,"n":464,"o":3.81,"t":"2026-10-15T18:15:00Z","v":43633,"vw":3.819507},{"c":3.865,"h":3.865,"l":3.8201,"n":440,"o":3.825,"t":"2026-10-15T18:30:00Z","v":50147,"vw":3.840284},{"c":3.855,"h":3.88,"l":3.85,"n":413,"o":3.865,"t":"2026-10-15T18:45:00Z","v":51487,"vw":3.86224},{"c":3.865,"h":3.875,"l":3.85,"n":461,"o":3.855,"t":"2026-10-15T19:00:00Z","v":57178,"vw":3.862446},{"c":3.86,"h":3.89,"l":3.86,"n":430,"o":3.87,"t":"2026-10-15T19:15:00Z","v":50161,"vw":3.877059},{"c":3.87,"h":3.885,"l":3.85,"n":615,"o":3.86,"t":"2026-10-15T19:30:00Z","v":75617,"vw":3.864945},{"c":3.86,"h":3.9,"l":3.86,"n":1435,"o":3.87,"t":"2026-10-15T19:45:00Z","v":203595,"vw":3.877474},{"c":3.94,"h":3.94,"l":3.87,"n":40,"o":3.88,"t":"2026-10-15T20:00:00Z","v":99032,"vw":3.880193},{"c":3.8877,"h":3.8877,"l":3.8877,"n":1,"o":3.8877,"t":"2026-10-15T20:15:00Z","v":500,"vw":3.8877},{"c":3.9326,"h":3.94,"l":3.9326,"n":4,"o":3.94,"t":"2026-10-15T20:30:00Z","v":1002,"vw":3.93334},{"c":3.9158,"h":3.9158,"l":3.9158,"n":1,"o":3.9158,"t":"2026-10-15T21:15:00Z","v":100,"vw":3.9158},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:30:00Z","v":240,"vw":3.92},{"c":3.9168,"h":3.92,"l":3.9168,"n":5,"o":3.9174,"t":"2026-10-15T21:45:00Z","v":1703,"vw":3.917341},{"c":3.9178,"h":3.9178,"l":3.9178,"n":1,"o":3.9178,"t":"2026-10-15T22:00:00Z","v":500,"vw":3.9178},{"c":3.9,"h":3.92,"l":3.9,"n":10,"o":3.92,"t":"2026-10-15T23:45:00Z","v":2570,"vw":3.908333},{"c":3.93,"h":3.93,"l":3.92,"n":9,"o":3.92,"t":"2026-10-16T08:00:00Z","v":3626,"vw":3.921106},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-16T10:00:00Z","v":360,"vw":3.94},{"c":3.9,"h":3.925,"l":3.8739,"n":9,"o":3.925,"t":"2026-10-16T11:00:00Z","v":801,"vw":3.902186},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-16T11:45:00Z","v":512,"vw":3.91},{"c":3.8808,"h":3.8808,"l":3.8808,"n":2,"o":3.8808,"t":"2026-10-16T12:15:00Z","v":551,"vw":3.8808},{"c":3.9,"h":3.9,"l":3.89,"n":3,"o":3.89,"t":"2026-10-16T12:30:00Z","v":500,"vw":3.897967},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T13:00:00Z","v":424,"vw":3.88},{"c":3.83,"h":3.86,"l":3.83,"n":17,"o":3.86,"t":"2026-10-16T13:15:00Z","v":391,"vw":3.846667},{"c":3.81,"h":3.83,"l":3.75,"n":851,"o":3.8,"t":"2026-10-16T13:30:00Z","v":121588,"vw":3.797311},{"c":3.795,"h":3.8089,"l":3.755,"n":516,"o":3.806,"t":"2026-10-16T13:45:00Z","v":65575,"vw":3.776258},{"c":3.805,"h":3.815,"l":3.785,"n":331,"o":3.8,"t":"2026-10-16T14:00:00Z","v":17031,"vw":3.799345},{"c":3.7723,"h":3.805,"l":3.76,"n":376,"o":3.805,"t":"2026-10-16T14:15:00Z","v":30129,"vw":3.781743},{"c":3.77,"h":3.8,"l":3.765,"n":458,"o":3.775,"t":"2026-10-16T14:30:00Z","v":25242,"vw":3.780248},{"c":3.725,"h":3.77,"l":3.725,"n":514,"o":3.77,"t":"2026-10-16T14:45:00Z","v":54806,"vw":3.7513},{"c":3.73,"h":3.7367,"l":3.705,"n":540,"o":3.725,"t":"2026-10-16T15:00:00Z","v":44600,"vw":3.724161},{"c":3.715,"h":3.7377,"l":3.7048,"n":408,"o":3.73,"t":"2026-10-16T15:15:00Z","v":23197,"vw":3.715615},{"c":3.7,"h":3.7277,"l":3.7,"n":305,"o":3.72,"t":"2026-10-16T15:30:00Z","v":27800,"vw":3.712822},{"c":3.695,"h":3.725,"l":3.69,"n":481,"o":3.705,"t":"2026-10-16T15:45:00Z","v":40763,"vw":3.702165},{"c":3.719,"h":3.729,"l":3.695,"n":626,"o":3.695,"t":"2026-10-16T16:00:00Z","v":50520,"vw":3.706392},{"c":3.729,"h":3.73,"l":3.71,"n":555,"o":3.72,"t":"2026-10-16T16:15:00Z","v":29242,"vw":3.723471},{"c":3.735,"h":3.739,"l":3.715,"n":575,"o":3.725,"t":"2026-10-16T16:30:00Z","v":35474,"vw":3.726692},{"c":3.725,"h":3.745,"l":3.72,"n":510,"o":3.735,"t":"2026-10-16T16:45:00Z","v":27663,"vw":3.729121},{"c":3.71,"h":3.729,"l":3.695,"n":658,"o":3.725,"t":"2026-10-16T17:00:00Z","v":64165,"vw":3.708562},{"c":3.705,"h":3.715,"l":3.675,"n":651,"o":3.705,"t":"2026-10-16T17:15:00Z","v":60434,"vw":3.691239},{"c":3.705,"h":3.735,"l":3.7,"n":634,"o":3.705,"t":"2026-10-16T17:30:00Z","v":42997,"vw":3.713982},{"c":3.675,"h":3.705,"l":3.67,"n":303,"o":3.705,"t":"2026-10-16T17:45:00Z","v":18197,"vw":3.684574},{"c":3.665,"h":3.675,"l":3.655,"n":474,"o":3.67,"t":"2026-10-16T18:00:00Z","v":35073,"vw":3.66806},{"c":3.68,"h":3.68,"l":3.66,"n":447,"o":3.67,"t":"2026-10-16T18:15:00Z","v":46295,"vw":3.66602},{"c":3.645,"h":3.675,"l":3.64,"n":513,"o":3.675,"t":"2026-10-16T18:30:00Z","v":46773,"vw":3.661376},{"c":3.615,"h":3.6499,"l":3.61,"n":578,"o":3.645,"t":"2026-10-16T18:45:00Z","v":56111,"vw":3.629362},{"c":3.625,"h":3.63,"l":3.6,"n":599,"o":3.615,"t":"2026-10-16T19:00:00Z","v":54928,"vw":3.610382},{"c":3.615,"h":3.64,"l":3.615,"n":612,"o":3.625,"t":"2026-10-16T19:15:00Z","v":56773,"vw":3.623796},{"c":3.545,"h":3.625,"l":3.545,"n":1169,"o":3.615,"t":"2026-10-16T19:30:00Z","v":141264,"vw":3.580496},{"c":3.575,"h":3.59,"l":3.54,"n":1415,"o":3.54,"t":"2026-10-16T19:45:00Z","v":183825,"vw":3.562977},{"c":3.59,"h":3.6032,"l":3.55,"n":22,"o":3.57,"t":"2026-10-16T20:00:00Z","v":163499,"vw":3.570019},{"c":3.6212,"h":3.6212,"l":3.59,"n":9,"o":3.62,"t":"2026-10-16T20:30:00Z","v":1126,"vw":3.60484},{"c":3.6,"h":3.6212,"l":3.5939,"n":5,"o":3.6212,"t":"2026-10-16T20:45:00Z","v":930,"vw":3.602508},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T21:00:00Z","v":200,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-16T21:15:00Z","v":301,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-16T22:00:00Z","v":255,"vw":3.67}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08740645959780695,"strike":11.255612424131582,"iv":4.804210316964372,"gamma":0.07411306712399304,"theta":-0.029219276942719936,"vega":0.0008626643932613614,"rho":0.00005267426452427506,"breakevenPct":209.07408402532397},{"delta":0.15,"premium":0.12517573655626008,"strike":8.989455806624395,"iv":4.233472979666353,"gamma":0.11406472310908486,"theta":-0.032725826587976355,"vega":0.0011281885467318469,"rho":0.00008015061579806353,"breakevenPct":148.3550829204538},{"delta":0.2,"premium":0.16294501351471322,"strike":6.723299189117206,"iv":3.662735642368333,"gamma":0.15401637909417673,"theta":-0.03623237623323278,"vega":0.0013937127002023326,"rho":0.000107626967071852,"breakevenPct":87.63608181558362},{"delta":0.25,"premium":0.2521685735654532,"strike":8.354400046025145,"iv":4.712915125249579,"gamma":0.34741446258438535,"theta":-0.0559539808205296,"vega":0.0016014519470099622,"rho":0.0001251379903058684,"breakevenPct":134.51140652835417},{"delta":0.3,"premium":0.38404483318524946,"strike":7.545224165926247,"iv":5.715977152919554,"gamma":0.12063409036520488,"theta":-0.07269152270326038,"vega":0.001753428726280593,"rho":0.00013549386634776605,"breakevenPct":116.05637599758848},{"delta":0.35,"premium":0.3779177118034902,"strike":5.461097175953464,"iv":4.24075948401921,"gamma":0.173145522232552,"theta":-0.05745361265020279,"vega":0.0018673923098108558,"rho":0.00017106853327739194,"breakevenPct":59.10122309964453},{"delta":0.4,"premium":0.42006669423579435,"strike":4.899110743522742,"iv":3.8667982323968872,"gamma":0.1985706075661583,"theta":-0.054250841335942504,"vega":0.0019373606914502817,"rho":0.00019775986982893372,"breakevenPct":44.936714925300734},{"delta":0.45,"premium":0.4398320006225662,"strike":4.459328002490265,"iv":3.472845153966182,"gamma":0.25939246822364576,"theta":-0.050061614431571665,"vega":0.0019672414130161775,"rho":0.00022866534132002578,"breakevenPct":33.492098177461344},{"delta":0.5,"premium":0.40474832586794857,"strike":4.318993303471794,"iv":3.029904084047197,"gamma":0.40695062091181927,"theta":-0.04345517580787774,"vega":0.0018988912940846123,"rho":0.0002698971330882914,"breakevenPct":28.712305976559758},{"delta":0.55,"premium":0.3696646511133309,"strike":4.178658604453323,"iv":2.5869630141282114,"gamma":0.554508773599993,"theta":-0.036848737184183813,"vega":0.0018305411751530474,"rho":0.00031112892485655715,"breakevenPct":23.932513775658165},{"delta":0.6,"premium":0.3345809763587133,"strike":4.038323905434853,"iv":2.1440219442092268,"gamma":0.7020669262881664,"theta":-0.030242298560489895,"vega":0.0017621910562214827,"rho":0.00035236071662482276,"breakevenPct":19.152721574756587},{"delta":0.65,"premium":0.2994973016040956,"strike":3.8979892064163826,"iv":1.7010808742902412,"gamma":0.84962507897634,"theta":-0.023635859936795962,"vega":0.0016938409372899178,"rho":0.0003935925083930885,"breakevenPct":14.372929373854994},{"delta":0.7,"premium":0.264413626849478,"strike":3.7576545073979117,"iv":1.2581398043712566,"gamma":0.9971832316645134,"theta":-0.017029421313102047,"vega":0.0016254908183583531,"rho":0.00043482430016135416,"breakevenPct":9.593137172953412},{"delta":0.75,"premium":0.22932995209486032,"strike":3.6173198083794413,"iv":0.8151987344522711,"gamma":1.1447413843526872,"theta":-0.010422982689408111,"vega":0.0015571406994267882,"rho":0.0004760560919296198,"breakevenPct":4.813344972051823},{"delta":0.8,"premium":0.8760841247958435,"strike":3.0902520455782767,"iv":3.2606629303684818,"gamma":0.778442233493153,"theta":-0.03246966834154369,"vega":0.0014430611691620943,"rho":0.0003887916806777688,"breakevenPct":8.074555051065946},{"delta":0.85,"premium":1.0894598894963599,"strike":2.838017826890507,"iv":3.3397624729137556,"gamma":0.22175315533608303,"theta":-0.03109199665202162,"vega":0.0011845674512507283,"rho":0.0003843059388049494,"breakevenPct":7.015741590922794},{"delta":0.9,"premium":2.1411692110724054,"strike":1.950985769575996,"iv":6.025854892258035,"gamma":0.11537978014503769,"theta":-0.03564920580755765,"vega":0.0008863829146774615,"rho":0.00025990200748866193,"breakevenPct":11.502860508130832}],"put":[{"delta":0.1,"premium":0.21844286507911898,"strike":1.989342809525286,"iv":5.852966596649161,"gamma":0.12172534114082818,"theta":-0.034566282786787014,"vega":0.0008801883849144635,"rho":-0.00010793369067588631,"breakevenPct":51.746595519178},{"delta":0.15,"premium":0.34395213022746624,"strike":2.1895213022746622,"iv":5.882006597660575,"gamma":0.08003587662363675,"theta":-0.049206380718986434,"vega":0.0011686570347908543,"rho":-0.000169038153286409,"breakevenPct":49.712011660839345},{"delta":0.2,"premium":0.34976734312945856,"strike":2.6009306274821657,"iv":4.670798734701824,"gamma":0.16546890942480222,"theta":-0.04584943534804899,"vega":0.001400008551749378,"rho":-0.00020489396380944574,"breakevenPct":38.66040097131588},{"delta":0.25,"premium":0.2690319468904289,"strike":2.923872212438284,"iv":3.355425625972721,"gamma":0.3624987551773876,"theta":-0.03415782782360611,"vega":0.0015796031811497451,"rho":-0.00022456467826849688,"breakevenPct":27.661028186706936},{"delta":0.3,"premium":0.18829655065139927,"strike":3.246813797394403,"iv":2.0400525172436175,"gamma":0.559528600929973,"theta":-0.022466220299163224,"vega":0.0017591978105501122,"rho":-0.00024423539272754805,"breakevenPct":16.661655402097992},{"delta":0.35,"premium":0.2442879233124332,"strike":3.601521636861645,"iv":1.2449835217187095,"gamma":0.6847860299695725,"theta":-0.01678214629601507,"vega":0.001904855419554939,"rho":-0.0002896522377882005,"breakevenPct":8.522242137623646},{"delta":0.4,"premium":0.7965468275366626,"strike":4.071529214924819,"iv":2.3384257518979243,"gamma":0.5495361687175931,"theta":-0.03290319396275157,"vega":0.0019273342137907672,"rho":-0.0004285180013287392,"breakevenPct":10.763422686971207},{"delta":0.45,"premium":1.3488057317608915,"strike":4.541536792987992,"iv":3.4318679820771374,"gamma":0.41428630746561396,"theta":-0.04902424162948805,"vega":0.0019498130080265956,"rho":-0.0005673837648692778,"breakevenPct":13.004603236318767},{"delta":0.5,"premium":1.9010646359851204,"strike":5.0115443710511665,"iv":4.525310212256351,"gamma":0.27903644621363466,"theta":-0.06514528929622454,"vega":0.0019722918022624237,"rho":-0.0007062495284098165,"breakevenPct":15.245783785666326},{"delta":0.55,"premium":2.45332354020935,"strike":5.4815519491143405,"iv":5.618752442435566,"gamma":0.1437865849616553,"theta":-0.08126633696296104,"vega":0.001994770596498252,"rho":-0.0008451152919503552,"breakevenPct":17.486964335013887},{"delta":0.6,"premium":2.674395399123043,"strike":5.806762152496989,"iv":5.371348786026514,"gamma":0.14199116171871787,"theta":-0.07559576583341517,"vega":0.0019397172084732561,"rho":-0.0009215662248492559,"breakevenPct":14.649407265015085},{"delta":0.65,"premium":4.903643095311248,"strike":8.050290401854296,"iv":6.728058477725277,"gamma":0.10917909157848019,"theta":-0.09112516968942797,"vega":0.001868681430020392,"rho":-0.0013769413805960428,"breakevenPct":14.260291374848848},{"delta":0.7,"premium":5.906593151859149,"strike":9.13616795813839,"iv":6.716391315438754,"gamma":0.10277207186396507,"theta":-0.08542726529309949,"vega":0.001753803222946656,"rho":-0.001599331182590783,"breakevenPct":12.000686477404866},{"delta":0.75,"premium":5.326534282420762,"strike":8.728211448506002,"iv":5.236862683991874,"gamma":0.16327946266080526,"theta":-0.05987087700966958,"vega":0.0016015025551896983,"rho":-0.0015272148032782302,"breakevenPct":7.311248880511135},{"delta":0.8,"premium":5.38817810000155,"strike":8.83200293491271,"iv":5.19180346905716,"gamma":0.11251465953382955,"theta":-0.054568551256178696,"vega":0.0013921073724728016,"rho":-0.0015737015392820039,"breakevenPct":6.162811037843051},{"delta":0.85,"premium":3.180526144015043,"strike":6.741918242854479,"iv":3.436009818036715,"gamma":0.13641881375217169,"theta":-0.029044854954113852,"vega":0.0011716097661461369,"rho":-0.0011918631710769573,"breakevenPct":2.959343355873685},{"delta":0.9,"premium":5.1957685939764175,"strike":8.799659375225167,"iv":3.912332936097622,"gamma":0.10182758876496395,"theta":-0.02358564965596115,"vega":0.0008842702380418413,"rho":-0.0016077801256377847,"breakevenPct":1.8013411103883148}]},"raw":{"call":[{"delta":0.1,"premium":0.08740645959780695,"strike":11.255612424131582,"iv":4.804210316964372,"gamma":0.07411306712399304,"theta":-0.029219276942719936,"vega":0.0008626643932613614,"rho":0.00005267426452427506,"breakevenPct":209.07408402532397},{"delta":0.15,"premium":0.12517573655626008,"strike":8.989455806624395,"iv":4.233472979666353,"gamma":0.11406472310908486,"theta":-0.032725826587976355,"vega":0.0011281885467318469,"rho":0.00008015061579806353,"breakevenPct":148.3550829204538},{"delta":0.2,"premium":0.16294501351471322,"strike":6.723299189117206,"iv":3.662735642368333,"gamma":0.15401637909417673,"theta":-0.03623237623323278,"vega":0.0013937127002023326,"rho":0.000107626967071852,"breakevenPct":87.63608181558362},{"delta":0.25,"premium":0.2521685735654532,"strike":8.354400046025145,"iv":4.712915125249579,"gamma":0.34741446258438535,"theta":-0.0559539808205296,"vega":0.0016014519470099622,"rho":0.0001251379903058684,"breakevenPct":134.51140652835417},{"delta":0.3,"premium":0.38404483318524946,"strike":7.545224165926247,"iv":5.715977152919554,"gamma":0.12063409036520488,"theta":-0.07269152270326038,"vega":0.001753428726280593,"rho":0.00013549386634776605,"breakevenPct":116.05637599758848},{"delta":0.35,"premium":0.3779177118034902,"strike":5.461097175953464,"iv":4.24075948401921,"gamma":0.173145522232552,"theta":-0.05745361265020279,"vega":0.0018673923098108558,"rho":0.00017106853327739194,"breakevenPct":59.10122309964453},{"delta":0.4,"premium":0.42006669423579435,"strike":4.899110743522742,"iv":3.8667982323968872,"gamma":0.1985706075661583,"theta":-0.054250841335942504,"vega":0.0019373606914502817,"rho":0.00019775986982893372,"breakevenPct":44.936714925300734},{"delta":0.45,"premium":0.4398320006225662,"strike":4.459328002490265,"iv":3.472845153966182,"gamma":0.25939246822364576,"theta":-0.050061614431571665,"vega":0.0019672414130161775,"rho":0.00022866534132002578,"breakevenPct":33.492098177461344},{"delta":0.5,"premium":0.40474832586794857,"strike":4.318993303471794,"iv":3.029904084047197,"gamma":0.40695062091181927,"theta":-0.04345517580787774,"vega":0.0018988912940846123,"rho":0.0002698971330882914,"breakevenPct":28.712305976559758},{"delta":0.55,"premium":0.3696646511133309,"strike":4.178658604453323,"iv":2.5869630141282114,"gamma":0.554508773599993,"theta":-0.036848737184183813,"vega":0.0018305411751530474,"rho":0.00031112892485655715,"breakevenPct":23.932513775658165},{"delta":0.6,"premium":0.3345809763587133,"strike":4.038323905434853,"iv":2.1440219442092268,"gamma":0.7020669262881664,"theta":-0.030242298560489895,"vega":0.0017621910562214827,"rho":0.00035236071662482276,"breakevenPct":19.152721574756587},{"delta":0.65,"premium":0.2994973016040956,"strike":3.8979892064163826,"iv":1.7010808742902412,"gamma":0.84962507897634,"theta":-0.023635859936795962,"vega":0.0016938409372899178,"rho":0.0003935925083930885,"breakevenPct":14.372929373854994},{"delta":0.7,"premium":0.264413626849478,"strike":3.7576545073979117,"iv":1.2581398043712566,"gamma":0.9971832316645134,"theta":-0.017029421313102047,"vega":0.0016254908183583531,"rho":0.00043482430016135416,"breakevenPct":9.593137172953412},{"delta":0.75,"premium":0.22932995209486032,"strike":3.6173198083794413,"iv":0.8151987344522711,"gamma":1.1447413843526872,"theta":-0.010422982689408111,"vega":0.0015571406994267882,"rho":0.0004760560919296198,"breakevenPct":4.813344972051823},{"delta":0.8,"premium":0.8760841247958435,"strike":3.0902520455782767,"iv":3.2606629303684818,"gamma":0.778442233493153,"theta":-0.03246966834154369,"vega":0.0014430611691620943,"rho":0.0003887916806777688,"breakevenPct":8.074555051065946},{"delta":0.85,"premium":1.0894598894963599,"strike":2.838017826890507,"iv":3.3397624729137556,"gamma":0.22175315533608303,"theta":-0.03109199665202162,"vega":0.0011845674512507283,"rho":0.0003843059388049494,"breakevenPct":7.015741590922794},{"delta":0.9,"premium":2.1411692110724054,"strike":1.950985769575996,"iv":6.025854892258035,"gamma":0.11537978014503769,"theta":-0.03564920580755765,"vega":0.0008863829146774615,"rho":0.00025990200748866193,"breakevenPct":11.502860508130832}],"put":[{"delta":0.1,"premium":0.21844286507911898,"strike":1.989342809525286,"iv":5.852966596649161,"gamma":0.12172534114082818,"theta":-0.034566282786787014,"vega":0.0008801883849144635,"rho":-0.00010793369067588631,"breakevenPct":51.746595519178},{"delta":0.15,"premium":0.34395213022746624,"strike":2.1895213022746622,"iv":5.882006597660575,"gamma":0.08003587662363675,"theta":-0.049206380718986434,"vega":0.0011686570347908543,"rho":-0.000169038153286409,"breakevenPct":49.712011660839345},{"delta":0.2,"premium":0.34976734312945856,"strike":2.6009306274821657,"iv":4.670798734701824,"gamma":0.16546890942480222,"theta":-0.04584943534804899,"vega":0.001400008551749378,"rho":-0.00020489396380944574,"breakevenPct":38.66040097131588},{"delta":0.25,"premium":0.2690319468904289,"strike":2.923872212438284,"iv":3.355425625972721,"gamma":0.3624987551773876,"theta":-0.03415782782360611,"vega":0.0015796031811497451,"rho":-0.00022456467826849688,"breakevenPct":27.661028186706936},{"delta":0.3,"premium":0.18829655065139927,"strike":3.246813797394403,"iv":2.0400525172436175,"gamma":0.559528600929973,"theta":-0.022466220299163224,"vega":0.0017591978105501122,"rho":-0.00024423539272754805,"breakevenPct":16.661655402097992},{"delta":0.35,"premium":0.2442879233124332,"strike":3.601521636861645,"iv":1.2449835217187095,"gamma":0.6847860299695725,"theta":-0.01678214629601507,"vega":0.001904855419554939,"rho":-0.0002896522377882005,"breakevenPct":8.522242137623646},{"delta":0.4,"premium":0.7965468275366626,"strike":4.071529214924819,"iv":2.3384257518979243,"gamma":0.5495361687175931,"theta":-0.03290319396275157,"vega":0.0019273342137907672,"rho":-0.0004285180013287392,"breakevenPct":10.763422686971207},{"delta":0.45,"premium":1.3488057317608915,"strike":4.541536792987992,"iv":3.4318679820771374,"gamma":0.41428630746561396,"theta":-0.04902424162948805,"vega":0.0019498130080265956,"rho":-0.0005673837648692778,"breakevenPct":13.004603236318767},{"delta":0.5,"premium":1.9010646359851204,"strike":5.0115443710511665,"iv":4.525310212256351,"gamma":0.27903644621363466,"theta":-0.06514528929622454,"vega":0.0019722918022624237,"rho":-0.0007062495284098165,"breakevenPct":15.245783785666326},{"delta":0.55,"premium":2.45332354020935,"strike":5.4815519491143405,"iv":5.618752442435566,"gamma":0.1437865849616553,"theta":-0.08126633696296104,"vega":0.001994770596498252,"rho":-0.0008451152919503552,"breakevenPct":17.486964335013887},{"delta":0.6,"premium":2.674395399123043,"strike":5.806762152496989,"iv":5.371348786026514,"gamma":0.14199116171871787,"theta":-0.07559576583341517,"vega":0.0019397172084732561,"rho":-0.0009215662248492559,"breakevenPct":14.649407265015085},{"delta":0.65,"premium":4.903643095311248,"strike":8.050290401854296,"iv":6.728058477725277,"gamma":0.10917909157848019,"theta":-0.09112516968942797,"vega":0.001868681430020392,"rho":-0.0013769413805960428,"breakevenPct":14.260291374848848},{"delta":0.7,"premium":5.906593151859149,"strike":9.13616795813839,"iv":6.716391315438754,"gamma":0.10277207186396507,"theta":-0.08542726529309949,"vega":0.001753803222946656,"rho":-0.001599331182590783,"breakevenPct":12.000686477404866},{"delta":0.75,"premium":5.326534282420762,"strike":8.728211448506002,"iv":5.236862683991874,"gamma":0.16327946266080526,"theta":-0.05987087700966958,"vega":0.0016015025551896983,"rho":-0.0015272148032782302,"breakevenPct":7.311248880511135},{"delta":0.8,"premium":5.38817810000155,"strike":8.83200293491271,"iv":5.19180346905716,"gamma":0.11251465953382955,"theta":-0.054568551256178696,"vega":0.0013921073724728016,"rho":-0.0015737015392820039,"breakevenPct":6.162811037843051},{"delta":0.85,"premium":3.180526144015043,"strike":6.741918242854479,"iv":3.436009818036715,"gamma":0.13641881375217169,"theta":-0.029044854954113852,"vega":0.0011716097661461369,"rho":-0.0011918631710769573,"breakevenPct":2.959343355873685},{"delta":0.9,"premium":5.1957685939764175,"strike":8.799659375225167,"iv":3.912332936097622,"gamma":0.10182758876496395,"theta":-0.02358564965596115,"vega":0.0008842702380418413,"rho":-0.0016077801256377847,"breakevenPct":1.8013411103883148}]}},"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"}}