{"symbol":"GLOO","url":"https://intraalpha.com/companies/GLOO","capturedAt":"2026-10-23T03:15:32.464Z","state":"ready","quote":{"symbol":"GLOO","last_price":3.0101,"prev_close":3.13,"regular_close":3.06,"change":-0.1199,"change_pct":-3.8307,"regular_change":-0.07,"regular_change_pct":-2.2364,"extended_change":-0.0499,"extended_change_pct":-1.6307,"bid":3.06,"ask":3.2,"bid_size":3000,"ask_size":600,"volume":293012,"vwap":3.082082,"open":3.08,"high":3.14,"low":3.05,"close":3.06,"trade_count":3034,"last_trade_at":"2026-10-22T23:21:05.456527155Z","last_quote_at":"2026-10-22T23:55:44.250419173Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:31.949568139-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GLOO","fetched_at":"2026-10-23T03:15:31.984675+00:00","name":"Gloo Holdings, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Gloo Holdings, Inc. designs and develops a vertical technology platform for the faith and flourishing ecosystem. The company is headquartered in Boulder, Colorado.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":289779000,"ebitda":-95002000,"pe_ratio":null,"peg_ratio":null,"book_value":1.523,"dividend_per_share":null,"dividend_yield":null,"eps":-1.84,"revenue_ttm":154288000,"gross_profit_ttm":45805000,"profit_margin":-0.814,"operating_margin_ttm":-0.44,"return_on_assets_ttm":-0.276,"return_on_equity_ttm":-1.788,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.88,"analyst_target_price":11.17,"analyst_number":1,"beta":null,"fifty_two_week_high":9.98,"fifty_two_week_low":2.9,"fifty_day_ma":3.693,"two_hundred_day_ma":4.915,"shares_outstanding":41265300,"forward_pe":17.7,"price_to_sales":1.878,"price_to_book":3.19,"ev_to_revenue":2.873,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:31.984675+00:00"},"optionObservedAt":"2026-10-22T19:49:50.082Z","bars":[{"c":3.4121,"h":3.4121,"l":3.4121,"n":1,"o":3.4121,"t":"2026-10-16T11:30:00Z","v":900,"vw":3.4121},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-16T11:40:00Z","v":1031,"vw":3.48},{"c":3.4528,"h":3.4528,"l":3.4528,"n":1,"o":3.4528,"t":"2026-10-16T11:50:00Z","v":125,"vw":3.4528},{"c":3.3661,"h":3.3661,"l":3.3661,"n":1,"o":3.3661,"t":"2026-10-16T12:10:00Z","v":200,"vw":3.3661},{"c":3.3721,"h":3.3721,"l":3.3721,"n":1,"o":3.3721,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.3721},{"c":3.24,"h":3.285,"l":3.2,"n":92,"o":3.26,"t":"2026-10-16T13:30:00Z","v":14287,"vw":3.248681},{"c":3.241,"h":3.25,"l":3.21,"n":27,"o":3.21,"t":"2026-10-16T13:35:00Z","v":9945,"vw":3.24801},{"c":3.23,"h":3.25,"l":3.2,"n":52,"o":3.241,"t":"2026-10-16T13:40:00Z","v":10558,"vw":3.225121},{"c":3.246,"h":3.2499,"l":3.221,"n":53,"o":3.23,"t":"2026-10-16T13:45:00Z","v":7805,"vw":3.231345},{"c":3.26,"h":3.27,"l":3.24,"n":72,"o":3.24,"t":"2026-10-16T13:50:00Z","v":12890,"vw":3.24317},{"c":3.245,"h":3.27,"l":3.245,"n":54,"o":3.246,"t":"2026-10-16T13:55:00Z","v":9202,"vw":3.256482},{"c":3.23,"h":3.26,"l":3.23,"n":40,"o":3.235,"t":"2026-10-16T14:00:00Z","v":6016,"vw":3.245834},{"c":3.25,"h":3.25,"l":3.2218,"n":21,"o":3.2218,"t":"2026-10-16T14:05:00Z","v":2897,"vw":3.245226},{"c":3.245,"h":3.245,"l":3.23,"n":19,"o":3.23,"t":"2026-10-16T14:10:00Z","v":8552,"vw":3.230701},{"c":3.225,"h":3.225,"l":3.2103,"n":28,"o":3.22,"t":"2026-10-16T14:15:00Z","v":4457,"vw":3.215654},{"c":3.216,"h":3.22,"l":3.216,"n":45,"o":3.22,"t":"2026-10-16T14:20:00Z","v":1585,"vw":3.219594},{"c":3.21,"h":3.211,"l":3.19,"n":166,"o":3.2001,"t":"2026-10-16T14:25:00Z","v":34816,"vw":3.198889},{"c":3.2012,"h":3.21,"l":3.2012,"n":22,"o":3.21,"t":"2026-10-16T14:30:00Z","v":1122,"vw":3.208743},{"c":3.205,"h":3.205,"l":3.205,"n":10,"o":3.205,"t":"2026-10-16T14:35:00Z","v":248,"vw":3.205},{"c":3.22,"h":3.22,"l":3.2,"n":55,"o":3.2079,"t":"2026-10-16T14:40:00Z","v":4307,"vw":3.207219},{"c":3.22,"h":3.22,"l":3.22,"n":5,"o":3.22,"t":"2026-10-16T14:45:00Z","v":537,"vw":3.22},{"c":3.22,"h":3.235,"l":3.22,"n":26,"o":3.235,"t":"2026-10-16T14:50:00Z","v":1934,"vw":3.223834},{"c":3.2079,"h":3.2079,"l":3.2079,"n":6,"o":3.2079,"t":"2026-10-16T14:55:00Z","v":112,"vw":3.2079},{"c":3.2,"h":3.2,"l":3.2,"n":33,"o":3.2,"t":"2026-10-16T15:00:00Z","v":1023,"vw":3.2},{"c":3.16,"h":3.19,"l":3.15,"n":73,"o":3.19,"t":"2026-10-16T15:05:00Z","v":8770,"vw":3.156661},{"c":3.1516,"h":3.1516,"l":3.15,"n":41,"o":3.15,"t":"2026-10-16T15:10:00Z","v":1041,"vw":3.150267},{"c":3.14,"h":3.155,"l":3.1377,"n":58,"o":3.15,"t":"2026-10-16T15:15:00Z","v":9214,"vw":3.139078},{"c":3.14,"h":3.14,"l":3.135,"n":21,"o":3.135,"t":"2026-10-16T15:20:00Z","v":2083,"vw":3.13932},{"c":3.14,"h":3.14,"l":3.14,"n":28,"o":3.14,"t":"2026-10-16T15:25:00Z","v":1911,"vw":3.14},{"c":3.1469,"h":3.1469,"l":3.14,"n":17,"o":3.14,"t":"2026-10-16T15:30:00Z","v":494,"vw":3.142117},{"c":3.15,"h":3.15,"l":3.15,"n":12,"o":3.15,"t":"2026-10-16T15:35:00Z","v":5412,"vw":3.15},{"c":3.14,"h":3.1481,"l":3.14,"n":66,"o":3.1481,"t":"2026-10-16T15:40:00Z","v":3855,"vw":3.140277},{"c":3.146,"h":3.146,"l":3.14,"n":8,"o":3.14,"t":"2026-10-16T15:45:00Z","v":319,"vw":3.143},{"c":3.12,"h":3.13,"l":3.116,"n":61,"o":3.13,"t":"2026-10-16T15:50:00Z","v":3058,"vw":3.120287},{"c":3.12,"h":3.12,"l":3.11,"n":5,"o":3.11,"t":"2026-10-16T15:55:00Z","v":441,"vw":3.1175},{"c":3.11,"h":3.11,"l":3.11,"n":24,"o":3.11,"t":"2026-10-16T16:00:00Z","v":444,"vw":3.11},{"c":3.14,"h":3.141,"l":3.125,"n":33,"o":3.1299,"t":"2026-10-16T16:05:00Z","v":2707,"vw":3.136547},{"c":3.15,"h":3.15,"l":3.13,"n":29,"o":3.13,"t":"2026-10-16T16:10:00Z","v":6139,"vw":3.145187},{"c":3.16,"h":3.16,"l":3.15,"n":50,"o":3.15,"t":"2026-10-16T16:15:00Z","v":2313,"vw":3.155232},{"c":3.146,"h":3.16,"l":3.14,"n":58,"o":3.16,"t":"2026-10-16T16:20:00Z","v":7418,"vw":3.148053},{"c":3.135,"h":3.145,"l":3.135,"n":46,"o":3.145,"t":"2026-10-16T16:25:00Z","v":8204,"vw":3.143933},{"c":3.166,"h":3.166,"l":3.135,"n":70,"o":3.135,"t":"2026-10-16T16:30:00Z","v":4754,"vw":3.149542},{"c":3.165,"h":3.17,"l":3.165,"n":5,"o":3.17,"t":"2026-10-16T16:35:00Z","v":442,"vw":3.166333},{"c":3.16,"h":3.165,"l":3.16,"n":30,"o":3.165,"t":"2026-10-16T16:40:00Z","v":1391,"vw":3.163489},{"c":3.185,"h":3.185,"l":3.165,"n":43,"o":3.165,"t":"2026-10-16T16:45:00Z","v":2408,"vw":3.178201},{"c":3.17,"h":3.18,"l":3.17,"n":57,"o":3.18,"t":"2026-10-16T16:50:00Z","v":4157,"vw":3.178174},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-10-16T16:55:00Z","v":208,"vw":3.17},{"c":3.155,"h":3.16,"l":3.15,"n":21,"o":3.16,"t":"2026-10-16T17:05:00Z","v":1470,"vw":3.156278},{"c":3.145,"h":3.15,"l":3.145,"n":17,"o":3.15,"t":"2026-10-16T17:10:00Z","v":983,"vw":3.146803},{"c":3.1366,"h":3.14,"l":3.1366,"n":43,"o":3.14,"t":"2026-10-16T17:15:00Z","v":2353,"vw":3.13918},{"c":3.13,"h":3.14,"l":3.13,"n":57,"o":3.13,"t":"2026-10-16T17:20:00Z","v":2789,"vw":3.133565},{"c":3.13,"h":3.146,"l":3.13,"n":135,"o":3.14,"t":"2026-10-16T17:25:00Z","v":12642,"vw":3.140149},{"c":3.13,"h":3.13,"l":3.11,"n":51,"o":3.12,"t":"2026-10-16T17:30:00Z","v":12975,"vw":3.117412},{"c":3.14,"h":3.14,"l":3.12,"n":10,"o":3.12,"t":"2026-10-16T17:40:00Z","v":531,"vw":3.125},{"c":3.17,"h":3.18,"l":3.13,"n":126,"o":3.13,"t":"2026-10-16T17:45:00Z","v":41793,"vw":3.158806},{"c":3.16,"h":3.18,"l":3.15,"n":160,"o":3.18,"t":"2026-10-16T17:50:00Z","v":10160,"vw":3.160123},{"c":3.165,"h":3.165,"l":3.16,"n":44,"o":3.16,"t":"2026-10-16T17:55:00Z","v":1184,"vw":3.160833},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-16T18:00:00Z","v":2015,"vw":3.16},{"c":3.14,"h":3.16,"l":3.14,"n":62,"o":3.1598,"t":"2026-10-16T18:05:00Z","v":6779,"vw":3.157346},{"c":3.13,"h":3.13,"l":3.13,"n":8,"o":3.13,"t":"2026-10-16T18:10:00Z","v":1276,"vw":3.13},{"c":3.13,"h":3.1365,"l":3.13,"n":25,"o":3.13,"t":"2026-10-16T18:15:00Z","v":10485,"vw":3.135007},{"c":3.11,"h":3.1301,"l":3.1,"n":116,"o":3.13,"t":"2026-10-16T18:20:00Z","v":37842,"vw":3.112925},{"c":3.11,"h":3.12,"l":3.11,"n":54,"o":3.115,"t":"2026-10-16T18:25:00Z","v":6640,"vw":3.117181},{"c":3.12,"h":3.12,"l":3.11,"n":47,"o":3.1184,"t":"2026-10-16T18:30:00Z","v":3439,"vw":3.112527},{"c":3.12,"h":3.125,"l":3.11,"n":82,"o":3.11,"t":"2026-10-16T18:35:00Z","v":11191,"vw":3.119838},{"c":3.12,"h":3.125,"l":3.12,"n":34,"o":3.12,"t":"2026-10-16T18:40:00Z","v":2125,"vw":3.120626},{"c":3.125,"h":3.125,"l":3.115,"n":18,"o":3.115,"t":"2026-10-16T18:45:00Z","v":1196,"vw":3.118236},{"c":3.12,"h":3.125,"l":3.12,"n":24,"o":3.1243,"t":"2026-10-16T18:50:00Z","v":1950,"vw":3.12276},{"c":3.12,"h":3.12,"l":3.115,"n":12,"o":3.115,"t":"2026-10-16T18:55:00Z","v":350,"vw":3.1175},{"c":3.12,"h":3.12,"l":3.11,"n":34,"o":3.115,"t":"2026-10-16T19:00:00Z","v":2602,"vw":3.115186},{"c":3.105,"h":3.115,"l":3.1,"n":21,"o":3.115,"t":"2026-10-16T19:05:00Z","v":1807,"vw":3.106578},{"c":3.115,"h":3.1199,"l":3.1,"n":73,"o":3.105,"t":"2026-10-16T19:10:00Z","v":2995,"vw":3.110974},{"c":3.11,"h":3.115,"l":3.105,"n":51,"o":3.115,"t":"2026-10-16T19:15:00Z","v":2541,"vw":3.110261},{"c":3.12,"h":3.12,"l":3.105,"n":53,"o":3.105,"t":"2026-10-16T19:20:00Z","v":2895,"vw":3.118421},{"c":3.115,"h":3.12,"l":3.11,"n":18,"o":3.12,"t":"2026-10-16T19:25:00Z","v":2490,"vw":3.118958},{"c":3.11,"h":3.12,"l":3.1,"n":38,"o":3.12,"t":"2026-10-16T19:30:00Z","v":3287,"vw":3.112759},{"c":3.08,"h":3.11,"l":3.08,"n":56,"o":3.11,"t":"2026-10-16T19:35:00Z","v":5144,"vw":3.096747},{"c":3.07,"h":3.0855,"l":3.07,"n":91,"o":3.0803,"t":"2026-10-16T19:40:00Z","v":12443,"vw":3.077428},{"c":3.075,"h":3.0783,"l":3.07,"n":41,"o":3.0783,"t":"2026-10-16T19:45:00Z","v":6806,"vw":3.074903},{"c":3.07,"h":3.08,"l":3.07,"n":71,"o":3.08,"t":"2026-10-16T19:50:00Z","v":5564,"vw":3.073065},{"c":3.055,"h":3.085,"l":3.05,"n":294,"o":3.075,"t":"2026-10-16T19:55:00Z","v":19470,"vw":3.07394},{"c":3.1,"h":3.1,"l":3.06,"n":10,"o":3.06,"t":"2026-10-16T20:00:00Z","v":12090,"vw":3.071163},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T20:10:00Z","v":1100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T20:45:00Z","v":176,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-16T20:50:00Z","v":500,"vw":3.11},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-16T20:55:00Z","v":131,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":3,"o":3.15,"t":"2026-10-19T08:00:00Z","v":476,"vw":3.143789},{"c":3.14,"h":3.1895,"l":3.14,"n":6,"o":3.1895,"t":"2026-10-19T11:00:00Z","v":1323,"vw":3.145916},{"c":3.1269,"h":3.1269,"l":3.1269,"n":1,"o":3.1269,"t":"2026-10-19T11:40:00Z","v":3135,"vw":3.1269},{"c":3.1197,"h":3.1197,"l":3.1197,"n":1,"o":3.1197,"t":"2026-10-19T11:50:00Z","v":100,"vw":3.1197},{"c":3.1154,"h":3.1181,"l":3.1154,"n":2,"o":3.1181,"t":"2026-10-19T12:10:00Z","v":200,"vw":3.11675},{"c":3.1154,"h":3.1154,"l":3.1154,"n":2,"o":3.1154,"t":"2026-10-19T12:15:00Z","v":200,"vw":3.1154},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T13:10:00Z","v":100,"vw":3.12},{"c":3.03,"h":3.1258,"l":3.02,"n":106,"o":3.1,"t":"2026-10-19T13:30:00Z","v":18359,"vw":3.075859},{"c":3.055,"h":3.0888,"l":3.0293,"n":6,"o":3.0293,"t":"2026-10-19T13:35:00Z","v":1063,"vw":3.064095},{"c":3.04,"h":3.0899,"l":3.03,"n":21,"o":3.06,"t":"2026-10-19T13:40:00Z","v":11452,"vw":3.071996},{"c":3.06,"h":3.07,"l":3.03,"n":52,"o":3.06,"t":"2026-10-19T13:45:00Z","v":19453,"vw":3.061239},{"c":3.05,"h":3.06,"l":3.03,"n":15,"o":3.06,"t":"2026-10-19T13:50:00Z","v":1550,"vw":3.037754},{"c":3.015,"h":3.03,"l":3.01,"n":59,"o":3.03,"t":"2026-10-19T13:55:00Z","v":4800,"vw":3.021485},{"c":3.01,"h":3.0289,"l":3.01,"n":51,"o":3.01,"t":"2026-10-19T14:00:00Z","v":2592,"vw":3.018738},{"c":3.0378,"h":3.05,"l":3.01,"n":29,"o":3.01,"t":"2026-10-19T14:05:00Z","v":8391,"vw":3.023037},{"c":3.0269,"h":3.03,"l":3.0238,"n":7,"o":3.0238,"t":"2026-10-19T14:10:00Z","v":1065,"vw":3.026494},{"c":3.02,"h":3.04,"l":3.02,"n":27,"o":3.03,"t":"2026-10-19T14:20:00Z","v":2924,"vw":3.030736},{"c":3.0209,"h":3.035,"l":3.0209,"n":17,"o":3.035,"t":"2026-10-19T14:25:00Z","v":1971,"vw":3.024174},{"c":3.05,"h":3.05,"l":3.005,"n":95,"o":3.02,"t":"2026-10-19T14:30:00Z","v":9810,"vw":3.017382},{"c":3.0499,"h":3.06,"l":3.0499,"n":44,"o":3.05,"t":"2026-10-19T14:35:00Z","v":3521,"vw":3.051441},{"c":3.05,"h":3.05,"l":3.0423,"n":10,"o":3.0423,"t":"2026-10-19T14:40:00Z","v":235,"vw":3.04615},{"c":3.05,"h":3.05,"l":3.04,"n":7,"o":3.05,"t":"2026-10-19T14:45:00Z","v":1043,"vw":3.044754},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-10-19T14:50:00Z","v":594,"vw":3.05},{"c":3.05,"h":3.06,"l":3.05,"n":11,"o":3.05,"t":"2026-10-19T14:55:00Z","v":3277,"vw":3.050799},{"c":3.065,"h":3.065,"l":3.06,"n":16,"o":3.06,"t":"2026-10-19T15:05:00Z","v":1172,"vw":3.060554},{"c":3.0938,"h":3.0938,"l":3.07,"n":27,"o":3.07,"t":"2026-10-19T15:10:00Z","v":1756,"vw":3.08309},{"c":3.085,"h":3.09,"l":3.085,"n":20,"o":3.09,"t":"2026-10-19T15:15:00Z","v":1714,"vw":3.08794},{"c":3.0977,"h":3.0977,"l":3.087,"n":11,"o":3.0974,"t":"2026-10-19T15:20:00Z","v":4078,"vw":3.092907},{"c":3.095,"h":3.0997,"l":3.09,"n":26,"o":3.09,"t":"2026-10-19T15:30:00Z","v":4344,"vw":3.092327},{"c":3.095,"h":3.095,"l":3.09,"n":19,"o":3.095,"t":"2026-10-19T15:35:00Z","v":902,"vw":3.094257},{"c":3.0808,"h":3.0955,"l":3.08,"n":63,"o":3.0955,"t":"2026-10-19T15:45:00Z","v":7135,"vw":3.088143},{"c":3.0844,"h":3.0868,"l":3.0844,"n":18,"o":3.0868,"t":"2026-10-19T15:50:00Z","v":674,"vw":3.085879},{"c":3.08,"h":3.085,"l":3.07,"n":27,"o":3.085,"t":"2026-10-19T16:00:00Z","v":2943,"vw":3.075966},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T16:05:00Z","v":148,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":26,"o":3.07,"t":"2026-10-19T16:10:00Z","v":1440,"vw":3.07},{"c":3.0712,"h":3.0712,"l":3.07,"n":4,"o":3.07,"t":"2026-10-19T16:15:00Z","v":546,"vw":3.07096},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-19T16:20:00Z","v":301,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-10-19T16:25:00Z","v":212,"vw":3.07},{"c":3.075,"h":3.075,"l":3.06,"n":36,"o":3.07,"t":"2026-10-19T16:30:00Z","v":5876,"vw":3.069233},{"c":3.075,"h":3.075,"l":3.075,"n":3,"o":3.075,"t":"2026-10-19T16:35:00Z","v":808,"vw":3.075},{"c":3.07,"h":3.0763,"l":3.07,"n":19,"o":3.075,"t":"2026-10-19T16:40:00Z","v":2222,"vw":3.074916},{"c":3.07,"h":3.07,"l":3.07,"n":14,"o":3.07,"t":"2026-10-19T16:45:00Z","v":580,"vw":3.07},{"c":3.07,"h":3.07,"l":3.06,"n":7,"o":3.06,"t":"2026-10-19T16:50:00Z","v":873,"vw":3.068824},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T17:00:00Z","v":100,"vw":3.07},{"c":3.05,"h":3.0799,"l":3.04,"n":85,"o":3.0799,"t":"2026-10-19T17:05:00Z","v":16489,"vw":3.072463},{"c":3.0599,"h":3.0599,"l":3.0599,"n":2,"o":3.0599,"t":"2026-10-19T17:10:00Z","v":328,"vw":3.0599},{"c":3.06,"h":3.07,"l":3.0533,"n":22,"o":3.06,"t":"2026-10-19T17:15:00Z","v":2626,"vw":3.058903},{"c":3.06,"h":3.06,"l":3.05,"n":13,"o":3.05,"t":"2026-10-19T17:20:00Z","v":710,"vw":3.056564},{"c":3.05,"h":3.06,"l":3.05,"n":8,"o":3.06,"t":"2026-10-19T17:25:00Z","v":5316,"vw":3.059808},{"c":3.0524,"h":3.0524,"l":3.0524,"n":2,"o":3.0524,"t":"2026-10-19T17:35:00Z","v":110,"vw":3.0524},{"c":3.0517,"h":3.0517,"l":3.0517,"n":2,"o":3.0517,"t":"2026-10-19T17:45:00Z","v":271,"vw":3.0517},{"c":3.03,"h":3.05,"l":3.03,"n":29,"o":3.05,"t":"2026-10-19T17:55:00Z","v":6945,"vw":3.041367},{"c":3.03,"h":3.03,"l":3.03,"n":12,"o":3.03,"t":"2026-10-19T18:00:00Z","v":644,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":12,"o":3.03,"t":"2026-10-19T18:05:00Z","v":1122,"vw":3.031018},{"c":3.045,"h":3.045,"l":3.03,"n":29,"o":3.03,"t":"2026-10-19T18:10:00Z","v":3602,"vw":3.039188},{"c":3.0417,"h":3.05,"l":3.0417,"n":17,"o":3.045,"t":"2026-10-19T18:15:00Z","v":631,"vw":3.045877},{"c":3.045,"h":3.045,"l":3.02,"n":186,"o":3.045,"t":"2026-10-19T18:20:00Z","v":20782,"vw":3.027597},{"c":3.0308,"h":3.04,"l":3.0308,"n":17,"o":3.04,"t":"2026-10-19T18:25:00Z","v":2558,"vw":3.035484},{"c":3.03,"h":3.03,"l":3.03,"n":18,"o":3.03,"t":"2026-10-19T18:30:00Z","v":1075,"vw":3.03},{"c":3.025,"h":3.025,"l":3.025,"n":8,"o":3.025,"t":"2026-10-19T18:35:00Z","v":472,"vw":3.025},{"c":3.025,"h":3.0283,"l":3.025,"n":25,"o":3.025,"t":"2026-10-19T18:40:00Z","v":947,"vw":3.02626},{"c":3.035,"h":3.035,"l":3.025,"n":41,"o":3.025,"t":"2026-10-19T18:45:00Z","v":1592,"vw":3.029314},{"c":3.035,"h":3.035,"l":3.035,"n":2,"o":3.035,"t":"2026-10-19T18:50:00Z","v":101,"vw":3.035},{"c":3.035,"h":3.04,"l":3.035,"n":55,"o":3.04,"t":"2026-10-19T18:55:00Z","v":1145,"vw":3.036324},{"c":3.055,"h":3.055,"l":3.025,"n":99,"o":3.0302,"t":"2026-10-19T19:00:00Z","v":23084,"vw":3.031543},{"c":3.05,"h":3.055,"l":3.05,"n":25,"o":3.055,"t":"2026-10-19T19:05:00Z","v":1255,"vw":3.051356},{"c":3.055,"h":3.055,"l":3.045,"n":88,"o":3.05,"t":"2026-10-19T19:10:00Z","v":5299,"vw":3.049523},{"c":3.045,"h":3.05,"l":3.04,"n":92,"o":3.05,"t":"2026-10-19T19:15:00Z","v":4954,"vw":3.045311},{"c":3.065,"h":3.065,"l":3.05,"n":43,"o":3.05,"t":"2026-10-19T19:20:00Z","v":2829,"vw":3.057096},{"c":3.07,"h":3.07,"l":3.065,"n":17,"o":3.065,"t":"2026-10-19T19:25:00Z","v":964,"vw":3.067857},{"c":3.0601,"h":3.065,"l":3.0601,"n":21,"o":3.065,"t":"2026-10-19T19:30:00Z","v":3663,"vw":3.06468},{"c":3.075,"h":3.075,"l":3.0665,"n":17,"o":3.0665,"t":"2026-10-19T19:35:00Z","v":1604,"vw":3.068549},{"c":3.0701,"h":3.075,"l":3.0701,"n":33,"o":3.075,"t":"2026-10-19T19:40:00Z","v":2585,"vw":3.074245},{"c":3.085,"h":3.095,"l":3.075,"n":75,"o":3.075,"t":"2026-10-19T19:45:00Z","v":7616,"vw":3.086879},{"c":3.07,"h":3.08,"l":3.07,"n":94,"o":3.08,"t":"2026-10-19T19:50:00Z","v":8166,"vw":3.076076},{"c":3.045,"h":3.08,"l":3.04,"n":336,"o":3.075,"t":"2026-10-19T19:55:00Z","v":28286,"vw":3.06348},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-19T20:00:00Z","v":10709,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T20:15:00Z","v":100,"vw":3.01},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T20:20:00Z","v":3000,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T21:00:00Z","v":100,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T21:45:00Z","v":122,"vw":3.02},{"c":3.0842,"h":3.0842,"l":3.0842,"n":1,"o":3.0842,"t":"2026-10-20T11:25:00Z","v":100,"vw":3.0842},{"c":3.0832,"h":3.1,"l":3.0832,"n":2,"o":3.1,"t":"2026-10-20T12:05:00Z","v":400,"vw":3.0916},{"c":3.0854,"h":3.0854,"l":3.0854,"n":1,"o":3.0854,"t":"2026-10-20T13:10:00Z","v":300,"vw":3.0854},{"c":3,"h":3.05,"l":3,"n":101,"o":3.01,"t":"2026-10-20T13:30:00Z","v":11406,"vw":3.014414},{"c":3.045,"h":3.045,"l":3.01,"n":64,"o":3.01,"t":"2026-10-20T13:35:00Z","v":2815,"vw":3.019603},{"c":3.025,"h":3.04,"l":3.025,"n":22,"o":3.04,"t":"2026-10-20T13:40:00Z","v":1844,"vw":3.038379},{"c":3.07,"h":3.07,"l":3.02,"n":63,"o":3.02,"t":"2026-10-20T13:45:00Z","v":2981,"vw":3.051041},{"c":3.07,"h":3.085,"l":3.06,"n":88,"o":3.0696,"t":"2026-10-20T13:50:00Z","v":32541,"vw":3.07},{"c":3.102,"h":3.11,"l":3.07,"n":97,"o":3.07,"t":"2026-10-20T13:55:00Z","v":13714,"vw":3.098503},{"c":3.105,"h":3.11,"l":3.105,"n":25,"o":3.11,"t":"2026-10-20T14:00:00Z","v":2801,"vw":3.106226},{"c":3.105,"h":3.115,"l":3.1,"n":98,"o":3.1,"t":"2026-10-20T14:05:00Z","v":7941,"vw":3.105067},{"c":3.115,"h":3.115,"l":3.1,"n":80,"o":3.105,"t":"2026-10-20T14:10:00Z","v":15765,"vw":3.104622},{"c":3.115,"h":3.115,"l":3.115,"n":39,"o":3.115,"t":"2026-10-20T14:15:00Z","v":2670,"vw":3.115},{"c":3.13,"h":3.13,"l":3.105,"n":80,"o":3.11,"t":"2026-10-20T14:20:00Z","v":4633,"vw":3.115952},{"c":3.13,"h":3.14,"l":3.12,"n":64,"o":3.14,"t":"2026-10-20T14:25:00Z","v":7317,"vw":3.125475},{"c":3.13,"h":3.1397,"l":3.125,"n":29,"o":3.13,"t":"2026-10-20T14:30:00Z","v":4336,"vw":3.133597},{"c":3.125,"h":3.135,"l":3.12,"n":59,"o":3.13,"t":"2026-10-20T14:35:00Z","v":5360,"vw":3.127961},{"c":3.14,"h":3.145,"l":3.13,"n":38,"o":3.13,"t":"2026-10-20T14:40:00Z","v":2419,"vw":3.139076},{"c":3.14,"h":3.15,"l":3.14,"n":48,"o":3.146,"t":"2026-10-20T14:45:00Z","v":4529,"vw":3.147811},{"c":3.19,"h":3.19,"l":3.14,"n":56,"o":3.14,"t":"2026-10-20T14:50:00Z","v":4219,"vw":3.164779},{"c":3.1748,"h":3.19,"l":3.17,"n":49,"o":3.19,"t":"2026-10-20T14:55:00Z","v":4331,"vw":3.178145},{"c":3.19,"h":3.196,"l":3.18,"n":36,"o":3.18,"t":"2026-10-20T15:00:00Z","v":1585,"vw":3.184715},{"c":3.1999,"h":3.1999,"l":3.18,"n":65,"o":3.18,"t":"2026-10-20T15:05:00Z","v":10169,"vw":3.190741},{"c":3.165,"h":3.2087,"l":3.16,"n":75,"o":3.2087,"t":"2026-10-20T15:10:00Z","v":10051,"vw":3.177712},{"c":3.19,"h":3.19,"l":3.17,"n":22,"o":3.17,"t":"2026-10-20T15:15:00Z","v":3719,"vw":3.185516},{"c":3.1758,"h":3.18,"l":3.175,"n":28,"o":3.18,"t":"2026-10-20T15:20:00Z","v":1684,"vw":3.177292},{"c":3.18,"h":3.18,"l":3.18,"n":20,"o":3.18,"t":"2026-10-20T15:25:00Z","v":1198,"vw":3.18},{"c":3.16,"h":3.18,"l":3.16,"n":44,"o":3.1701,"t":"2026-10-20T15:30:00Z","v":6820,"vw":3.171003},{"c":3.18,"h":3.18,"l":3.1623,"n":20,"o":3.17,"t":"2026-10-20T15:35:00Z","v":3413,"vw":3.172695},{"c":3.21,"h":3.21,"l":3.185,"n":26,"o":3.185,"t":"2026-10-20T15:40:00Z","v":1609,"vw":3.189572},{"c":3.2,"h":3.21,"l":3.1962,"n":13,"o":3.21,"t":"2026-10-20T15:45:00Z","v":1323,"vw":3.202632},{"c":3.2,"h":3.2,"l":3.2,"n":6,"o":3.2,"t":"2026-10-20T15:50:00Z","v":243,"vw":3.2},{"c":3.21,"h":3.225,"l":3.1913,"n":96,"o":3.2,"t":"2026-10-20T15:55:00Z","v":12477,"vw":3.214369},{"c":3.2182,"h":3.22,"l":3.21,"n":44,"o":3.22,"t":"2026-10-20T16:00:00Z","v":4802,"vw":3.214642},{"c":3.19,"h":3.21,"l":3.165,"n":211,"o":3.202,"t":"2026-10-20T16:05:00Z","v":19957,"vw":3.181595},{"c":3.19,"h":3.1999,"l":3.19,"n":25,"o":3.19,"t":"2026-10-20T16:10:00Z","v":1745,"vw":3.196813},{"c":3.19,"h":3.198,"l":3.19,"n":14,"o":3.19,"t":"2026-10-20T16:15:00Z","v":1795,"vw":3.193656},{"c":3.2,"h":3.2,"l":3.19,"n":11,"o":3.19,"t":"2026-10-20T16:20:00Z","v":349,"vw":3.193876},{"c":3.195,"h":3.195,"l":3.17,"n":27,"o":3.18,"t":"2026-10-20T16:25:00Z","v":1345,"vw":3.187026},{"c":3.18,"h":3.195,"l":3.18,"n":27,"o":3.195,"t":"2026-10-20T16:30:00Z","v":3427,"vw":3.183768},{"c":3.188,"h":3.188,"l":3.188,"n":7,"o":3.188,"t":"2026-10-20T16:40:00Z","v":493,"vw":3.188},{"c":3.185,"h":3.19,"l":3.18,"n":26,"o":3.185,"t":"2026-10-20T16:45:00Z","v":2522,"vw":3.186975},{"c":3.18,"h":3.185,"l":3.18,"n":21,"o":3.185,"t":"2026-10-20T16:50:00Z","v":1502,"vw":3.182984},{"c":3.175,"h":3.175,"l":3.175,"n":12,"o":3.175,"t":"2026-10-20T17:00:00Z","v":824,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":9,"o":3.175,"t":"2026-10-20T17:05:00Z","v":937,"vw":3.175},{"c":3.17,"h":3.18,"l":3.17,"n":81,"o":3.175,"t":"2026-10-20T17:10:00Z","v":11103,"vw":3.178734},{"c":3.18,"h":3.18,"l":3.17,"n":9,"o":3.18,"t":"2026-10-20T17:15:00Z","v":1490,"vw":3.177945},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-20T17:20:00Z","v":317,"vw":3.18},{"c":3.13,"h":3.18,"l":3.13,"n":95,"o":3.171,"t":"2026-10-20T17:30:00Z","v":9432,"vw":3.156503},{"c":3.13,"h":3.14,"l":3.13,"n":27,"o":3.14,"t":"2026-10-20T17:35:00Z","v":6196,"vw":3.133758},{"c":3.13,"h":3.135,"l":3.13,"n":18,"o":3.135,"t":"2026-10-20T17:40:00Z","v":1189,"vw":3.131859},{"c":3.12,"h":3.1292,"l":3.12,"n":10,"o":3.125,"t":"2026-10-20T17:45:00Z","v":1789,"vw":3.126883},{"c":3.125,"h":3.126,"l":3.125,"n":15,"o":3.126,"t":"2026-10-20T17:50:00Z","v":1577,"vw":3.125208},{"c":3.1291,"h":3.13,"l":3.12,"n":29,"o":3.125,"t":"2026-10-20T17:55:00Z","v":4161,"vw":3.12523},{"c":3.11,"h":3.125,"l":3.11,"n":22,"o":3.125,"t":"2026-10-20T18:00:00Z","v":4569,"vw":3.114734},{"c":3.13,"h":3.135,"l":3.12,"n":66,"o":3.12,"t":"2026-10-20T18:05:00Z","v":5351,"vw":3.126025},{"c":3.125,"h":3.125,"l":3.125,"n":11,"o":3.125,"t":"2026-10-20T18:10:00Z","v":463,"vw":3.125},{"c":3.12,"h":3.125,"l":3.12,"n":16,"o":3.125,"t":"2026-10-20T18:15:00Z","v":829,"vw":3.12375},{"c":3.12,"h":3.125,"l":3.12,"n":43,"o":3.125,"t":"2026-10-20T18:20:00Z","v":2543,"vw":3.120265},{"c":3.11,"h":3.118,"l":3.11,"n":5,"o":3.115,"t":"2026-10-20T18:25:00Z","v":569,"vw":3.115733},{"c":3.11,"h":3.12,"l":3.1,"n":52,"o":3.115,"t":"2026-10-20T18:35:00Z","v":4653,"vw":3.111816},{"c":3.1,"h":3.11,"l":3.08,"n":72,"o":3.11,"t":"2026-10-20T18:40:00Z","v":27066,"vw":3.098856},{"c":3.115,"h":3.115,"l":3.105,"n":37,"o":3.105,"t":"2026-10-20T18:45:00Z","v":3374,"vw":3.110225},{"c":3.115,"h":3.1199,"l":3.115,"n":10,"o":3.115,"t":"2026-10-20T18:50:00Z","v":818,"vw":3.1157},{"c":3.105,"h":3.115,"l":3.105,"n":43,"o":3.115,"t":"2026-10-20T18:55:00Z","v":2986,"vw":3.109323},{"c":3.105,"h":3.11,"l":3.1017,"n":53,"o":3.1017,"t":"2026-10-20T19:00:00Z","v":4123,"vw":3.10898},{"c":3.105,"h":3.105,"l":3.105,"n":5,"o":3.105,"t":"2026-10-20T19:05:00Z","v":257,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":14,"o":3.105,"t":"2026-10-20T19:10:00Z","v":740,"vw":3.105},{"c":3.1,"h":3.11,"l":3.1,"n":28,"o":3.105,"t":"2026-10-20T19:15:00Z","v":3197,"vw":3.104682},{"c":3.09,"h":3.105,"l":3.09,"n":22,"o":3.1017,"t":"2026-10-20T19:20:00Z","v":2954,"vw":3.099776},{"c":3.11,"h":3.115,"l":3.09,"n":149,"o":3.095,"t":"2026-10-20T19:25:00Z","v":12161,"vw":3.109008},{"c":3.12,"h":3.125,"l":3.11,"n":33,"o":3.11,"t":"2026-10-20T19:30:00Z","v":3614,"vw":3.118564},{"c":3.115,"h":3.115,"l":3.11,"n":3,"o":3.11,"t":"2026-10-20T19:35:00Z","v":251,"vw":3.112},{"c":3.115,"h":3.12,"l":3.115,"n":79,"o":3.115,"t":"2026-10-20T19:40:00Z","v":6857,"vw":3.116646},{"c":3.13,"h":3.13,"l":3.115,"n":99,"o":3.115,"t":"2026-10-20T19:45:00Z","v":5155,"vw":3.123811},{"c":3.118,"h":3.128,"l":3.11,"n":70,"o":3.128,"t":"2026-10-20T19:50:00Z","v":8061,"vw":3.115423},{"c":3.115,"h":3.13,"l":3.11,"n":366,"o":3.12,"t":"2026-10-20T19:55:00Z","v":39122,"vw":3.117411},{"c":3.12,"h":3.12,"l":3.115,"n":11,"o":3.115,"t":"2026-10-20T20:00:00Z","v":7387,"vw":3.115239},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T20:20:00Z","v":3000,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T23:55:00Z","v":300,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T11:35:00Z","v":201,"vw":3.17},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-21T12:00:00Z","v":100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-21T13:05:00Z","v":132,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-21T13:20:00Z","v":300,"vw":3.22},{"c":3.1991,"h":3.2099,"l":3.13,"n":23,"o":3.13,"t":"2026-10-21T13:30:00Z","v":7226,"vw":3.137555},{"c":3.16,"h":3.16,"l":3.1,"n":23,"o":3.11,"t":"2026-10-21T13:35:00Z","v":9094,"vw":3.117442},{"c":3.15,"h":3.1668,"l":3.14,"n":11,"o":3.16,"t":"2026-10-21T13:40:00Z","v":1325,"vw":3.158545},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-21T13:45:00Z","v":1983,"vw":3.15},{"c":3.155,"h":3.16,"l":3.14,"n":10,"o":3.14,"t":"2026-10-21T13:50:00Z","v":5876,"vw":3.147223},{"c":3.1156,"h":3.16,"l":3.1156,"n":16,"o":3.14,"t":"2026-10-21T13:55:00Z","v":2353,"vw":3.135621},{"c":3.125,"h":3.125,"l":3.125,"n":8,"o":3.125,"t":"2026-10-21T14:05:00Z","v":700,"vw":3.125},{"c":3.145,"h":3.1475,"l":3.11,"n":15,"o":3.125,"t":"2026-10-21T14:10:00Z","v":5494,"vw":3.129824},{"c":3.17,"h":3.17,"l":3.145,"n":3,"o":3.145,"t":"2026-10-21T14:15:00Z","v":300,"vw":3.153333},{"c":3.17,"h":3.17,"l":3.155,"n":17,"o":3.17,"t":"2026-10-21T14:20:00Z","v":2552,"vw":3.167111},{"c":3.16,"h":3.18,"l":3.16,"n":18,"o":3.17,"t":"2026-10-21T14:25:00Z","v":1020,"vw":3.167179},{"c":3.161,"h":3.161,"l":3.161,"n":3,"o":3.161,"t":"2026-10-21T14:30:00Z","v":211,"vw":3.161},{"c":3.175,"h":3.175,"l":3.14,"n":6,"o":3.14,"t":"2026-10-21T14:35:00Z","v":538,"vw":3.168},{"c":3.17,"h":3.18,"l":3.17,"n":20,"o":3.175,"t":"2026-10-21T14:40:00Z","v":2388,"vw":3.177721},{"c":3.17,"h":3.17,"l":3.17,"n":12,"o":3.17,"t":"2026-10-21T14:45:00Z","v":759,"vw":3.17},{"c":3.175,"h":3.18,"l":3.17,"n":27,"o":3.17,"t":"2026-10-21T14:50:00Z","v":3665,"vw":3.17319},{"c":3.16,"h":3.19,"l":3.16,"n":12,"o":3.175,"t":"2026-10-21T14:55:00Z","v":3236,"vw":3.185214},{"c":3.175,"h":3.175,"l":3.16,"n":18,"o":3.16,"t":"2026-10-21T15:00:00Z","v":2627,"vw":3.173314},{"c":3.175,"h":3.175,"l":3.175,"n":20,"o":3.175,"t":"2026-10-21T15:05:00Z","v":679,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":17,"o":3.175,"t":"2026-10-21T15:10:00Z","v":909,"vw":3.175},{"c":3.18,"h":3.18,"l":3.175,"n":13,"o":3.18,"t":"2026-10-21T15:15:00Z","v":652,"vw":3.17865},{"c":3.18,"h":3.18,"l":3.18,"n":9,"o":3.18,"t":"2026-10-21T15:20:00Z","v":442,"vw":3.18},{"c":3.195,"h":3.2,"l":3.19,"n":25,"o":3.19,"t":"2026-10-21T15:30:00Z","v":1466,"vw":3.195455},{"c":3.1983,"h":3.1983,"l":3.195,"n":7,"o":3.195,"t":"2026-10-21T15:35:00Z","v":235,"vw":3.196698},{"c":3.1859,"h":3.195,"l":3.18,"n":50,"o":3.195,"t":"2026-10-21T15:40:00Z","v":6469,"vw":3.18763},{"c":3.18,"h":3.18,"l":3.18,"n":22,"o":3.18,"t":"2026-10-21T15:45:00Z","v":981,"vw":3.18},{"c":3.185,"h":3.1885,"l":3.1724,"n":56,"o":3.18,"t":"2026-10-21T15:50:00Z","v":4106,"vw":3.181762},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-10-21T15:55:00Z","v":238,"vw":3.185},{"c":3.16,"h":3.185,"l":3.16,"n":31,"o":3.18,"t":"2026-10-21T16:00:00Z","v":1603,"vw":3.171818},{"c":3.16,"h":3.16,"l":3.16,"n":12,"o":3.16,"t":"2026-10-21T16:05:00Z","v":778,"vw":3.16},{"c":3.17,"h":3.17,"l":3.15,"n":15,"o":3.16,"t":"2026-10-21T16:10:00Z","v":884,"vw":3.158571},{"c":3.16,"h":3.17,"l":3.16,"n":5,"o":3.1699,"t":"2026-10-21T16:15:00Z","v":1400,"vw":3.167786},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T16:20:00Z","v":100,"vw":3.16},{"c":3.16,"h":3.17,"l":3.16,"n":7,"o":3.16,"t":"2026-10-21T16:25:00Z","v":554,"vw":3.1625},{"c":3.17,"h":3.17,"l":3.17,"n":27,"o":3.17,"t":"2026-10-21T16:30:00Z","v":846,"vw":3.17},{"c":3.18,"h":3.18,"l":3.17,"n":27,"o":3.1777,"t":"2026-10-21T16:35:00Z","v":2146,"vw":3.178568},{"c":3.18,"h":3.18,"l":3.18,"n":13,"o":3.18,"t":"2026-10-21T16:40:00Z","v":851,"vw":3.18},{"c":3.18,"h":3.19,"l":3.18,"n":36,"o":3.19,"t":"2026-10-21T16:50:00Z","v":2850,"vw":3.184599},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-21T16:55:00Z","v":100,"vw":3.17},{"c":3.175,"h":3.175,"l":3.175,"n":4,"o":3.175,"t":"2026-10-21T17:00:00Z","v":103,"vw":3.175},{"c":3.175,"h":3.175,"l":3.175,"n":2,"o":3.175,"t":"2026-10-21T17:05:00Z","v":502,"vw":3.175},{"c":3.16,"h":3.17,"l":3.16,"n":16,"o":3.17,"t":"2026-10-21T17:10:00Z","v":1069,"vw":3.16875},{"c":3.16,"h":3.165,"l":3.16,"n":6,"o":3.165,"t":"2026-10-21T17:15:00Z","v":970,"vw":3.160625},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-21T17:30:00Z","v":100,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":4,"o":3.165,"t":"2026-10-21T17:35:00Z","v":300,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-10-21T17:40:00Z","v":112,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-21T17:45:00Z","v":100,"vw":3.165},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-21T17:50:00Z","v":300,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-10-21T17:55:00Z","v":305,"vw":3.17},{"c":3.165,"h":3.165,"l":3.16,"n":8,"o":3.16,"t":"2026-10-21T18:00:00Z","v":260,"vw":3.1625},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-21T18:05:00Z","v":100,"vw":3.16},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-21T18:10:00Z","v":100,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-21T18:15:00Z","v":100,"vw":3.165},{"c":3.165,"h":3.165,"l":3.165,"n":1,"o":3.165,"t":"2026-10-21T18:20:00Z","v":100,"vw":3.165},{"c":3.155,"h":3.16,"l":3.155,"n":26,"o":3.16,"t":"2026-10-21T18:25:00Z","v":1460,"vw":3.159444},{"c":3.155,"h":3.155,"l":3.155,"n":12,"o":3.155,"t":"2026-10-21T18:30:00Z","v":507,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-21T18:35:00Z","v":100,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":12,"o":3.155,"t":"2026-10-21T18:45:00Z","v":515,"vw":3.155},{"c":3.15,"h":3.155,"l":3.15,"n":19,"o":3.155,"t":"2026-10-21T18:50:00Z","v":641,"vw":3.15125},{"c":3.145,"h":3.145,"l":3.145,"n":7,"o":3.145,"t":"2026-10-21T18:55:00Z","v":107,"vw":3.145},{"c":3.115,"h":3.14,"l":3.115,"n":43,"o":3.14,"t":"2026-10-21T19:00:00Z","v":6817,"vw":3.11796},{"c":3.115,"h":3.115,"l":3.105,"n":48,"o":3.11,"t":"2026-10-21T19:05:00Z","v":4238,"vw":3.109392},{"c":3.125,"h":3.13,"l":3.115,"n":33,"o":3.115,"t":"2026-10-21T19:15:00Z","v":2561,"vw":3.118415},{"c":3.135,"h":3.14,"l":3.125,"n":34,"o":3.125,"t":"2026-10-21T19:20:00Z","v":2177,"vw":3.133465},{"c":3.145,"h":3.145,"l":3.135,"n":29,"o":3.135,"t":"2026-10-21T19:25:00Z","v":1522,"vw":3.1415},{"c":3.145,"h":3.145,"l":3.14,"n":19,"o":3.145,"t":"2026-10-21T19:30:00Z","v":1396,"vw":3.142118},{"c":3.155,"h":3.16,"l":3.145,"n":33,"o":3.145,"t":"2026-10-21T19:35:00Z","v":1955,"vw":3.15311},{"c":3.16,"h":3.16,"l":3.155,"n":23,"o":3.155,"t":"2026-10-21T19:40:00Z","v":2449,"vw":3.156589},{"c":3.16,"h":3.165,"l":3.16,"n":59,"o":3.16,"t":"2026-10-21T19:45:00Z","v":4197,"vw":3.161222},{"c":3.145,"h":3.15,"l":3.145,"n":12,"o":3.15,"t":"2026-10-21T19:50:00Z","v":1488,"vw":3.149511},{"c":3.14,"h":3.16,"l":3.13,"n":377,"o":3.14,"t":"2026-10-21T19:55:00Z","v":22802,"vw":3.151784},{"c":3.14,"h":3.14,"l":3.13,"n":6,"o":3.13,"t":"2026-10-21T20:00:00Z","v":7918,"vw":3.130133},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-21T20:35:00Z","v":3000,"vw":3.22},{"c":3.105,"h":3.14,"l":3.08,"n":29,"o":3.08,"t":"2026-10-22T13:30:00Z","v":8991,"vw":3.105759},{"c":3.1022,"h":3.105,"l":3.1022,"n":2,"o":3.105,"t":"2026-10-22T13:35:00Z","v":200,"vw":3.1036},{"c":3.105,"h":3.105,"l":3.105,"n":6,"o":3.105,"t":"2026-10-22T13:40:00Z","v":554,"vw":3.105},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-22T13:45:00Z","v":101,"vw":3.08},{"c":3.08,"h":3.105,"l":3.07,"n":46,"o":3.105,"t":"2026-10-22T13:50:00Z","v":17767,"vw":3.071379},{"c":3.085,"h":3.09,"l":3.07,"n":55,"o":3.0739,"t":"2026-10-22T13:55:00Z","v":4479,"vw":3.083973},{"c":3.08,"h":3.09,"l":3.08,"n":46,"o":3.09,"t":"2026-10-22T14:00:00Z","v":21595,"vw":3.088611},{"c":3.06,"h":3.08,"l":3.05,"n":60,"o":3.08,"t":"2026-10-22T14:05:00Z","v":3646,"vw":3.062864},{"c":3.07,"h":3.07,"l":3.05,"n":31,"o":3.05,"t":"2026-10-22T14:10:00Z","v":2006,"vw":3.0618},{"c":3.06,"h":3.06,"l":3.06,"n":21,"o":3.06,"t":"2026-10-22T14:15:00Z","v":2584,"vw":3.06},{"c":3.05,"h":3.0597,"l":3.05,"n":18,"o":3.05,"t":"2026-10-22T14:20:00Z","v":3568,"vw":3.058755},{"c":3.05,"h":3.065,"l":3.05,"n":50,"o":3.05,"t":"2026-10-22T14:25:00Z","v":4405,"vw":3.052633},{"c":3.08,"h":3.08,"l":3.05,"n":33,"o":3.05,"t":"2026-10-22T14:30:00Z","v":3694,"vw":3.064702},{"c":3.09,"h":3.1,"l":3.07,"n":96,"o":3.07,"t":"2026-10-22T14:35:00Z","v":8861,"vw":3.078021},{"c":3.1,"h":3.1,"l":3.08,"n":53,"o":3.09,"t":"2026-10-22T14:40:00Z","v":6030,"vw":3.092562},{"c":3.09,"h":3.1087,"l":3.09,"n":32,"o":3.1087,"t":"2026-10-22T14:45:00Z","v":1934,"vw":3.10016},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-22T14:50:00Z","v":631,"vw":3.1},{"c":3.105,"h":3.11,"l":3.1,"n":31,"o":3.11,"t":"2026-10-22T15:00:00Z","v":1485,"vw":3.104583},{"c":3.105,"h":3.105,"l":3.1,"n":25,"o":3.105,"t":"2026-10-22T15:05:00Z","v":1330,"vw":3.103488},{"c":3.1,"h":3.105,"l":3.1,"n":13,"o":3.105,"t":"2026-10-22T15:10:00Z","v":714,"vw":3.103333},{"c":3.12,"h":3.12,"l":3.105,"n":65,"o":3.105,"t":"2026-10-22T15:15:00Z","v":3981,"vw":3.111834},{"c":3.12,"h":3.125,"l":3.12,"n":58,"o":3.12,"t":"2026-10-22T15:20:00Z","v":7311,"vw":3.121702},{"c":3.115,"h":3.115,"l":3.115,"n":17,"o":3.115,"t":"2026-10-22T15:25:00Z","v":748,"vw":3.115},{"c":3.135,"h":3.135,"l":3.11,"n":48,"o":3.12,"t":"2026-10-22T15:30:00Z","v":6783,"vw":3.118125},{"c":3.13,"h":3.13,"l":3.1202,"n":10,"o":3.13,"t":"2026-10-22T15:35:00Z","v":1196,"vw":3.125424},{"c":3.1252,"h":3.13,"l":3.12,"n":23,"o":3.13,"t":"2026-10-22T15:40:00Z","v":5340,"vw":3.124106},{"c":3.1,"h":3.13,"l":3.09,"n":109,"o":3.13,"t":"2026-10-22T15:45:00Z","v":14775,"vw":3.109658},{"c":3.1275,"h":3.1275,"l":3.105,"n":54,"o":3.105,"t":"2026-10-22T15:50:00Z","v":4081,"vw":3.111543},{"c":3.1272,"h":3.13,"l":3.1272,"n":10,"o":3.1299,"t":"2026-10-22T15:55:00Z","v":2044,"vw":3.128768},{"c":3.13,"h":3.13,"l":3.13,"n":16,"o":3.13,"t":"2026-10-22T16:00:00Z","v":493,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":33,"o":3.13,"t":"2026-10-22T16:05:00Z","v":1976,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":18,"o":3.12,"t":"2026-10-22T16:10:00Z","v":1327,"vw":3.12},{"c":3.1177,"h":3.12,"l":3.115,"n":27,"o":3.12,"t":"2026-10-22T16:15:00Z","v":1723,"vw":3.11919},{"c":3.12,"h":3.12,"l":3.115,"n":16,"o":3.12,"t":"2026-10-22T16:20:00Z","v":4681,"vw":3.115543},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-10-22T16:25:00Z","v":288,"vw":3.11},{"c":3.11,"h":3.115,"l":3.11,"n":20,"o":3.115,"t":"2026-10-22T16:30:00Z","v":1174,"vw":3.110625},{"c":3.095,"h":3.1,"l":3.095,"n":17,"o":3.1,"t":"2026-10-22T16:40:00Z","v":880,"vw":3.099306},{"c":3.09,"h":3.09,"l":3.085,"n":24,"o":3.09,"t":"2026-10-22T16:45:00Z","v":1115,"vw":3.089425},{"c":3.09,"h":3.0939,"l":3.085,"n":19,"o":3.0939,"t":"2026-10-22T16:50:00Z","v":2544,"vw":3.089739},{"c":3.09,"h":3.09,"l":3.085,"n":13,"o":3.085,"t":"2026-10-22T16:55:00Z","v":645,"vw":3.089123},{"c":3.08,"h":3.09,"l":3.08,"n":22,"o":3.09,"t":"2026-10-22T17:00:00Z","v":1551,"vw":3.085318},{"c":3.1,"h":3.1,"l":3.09,"n":14,"o":3.09,"t":"2026-10-22T17:05:00Z","v":508,"vw":3.0925},{"c":3.09,"h":3.1,"l":3.09,"n":9,"o":3.1,"t":"2026-10-22T17:10:00Z","v":633,"vw":3.091984},{"c":3.085,"h":3.085,"l":3.085,"n":5,"o":3.085,"t":"2026-10-22T17:25:00Z","v":516,"vw":3.085},{"c":3.0781,"h":3.09,"l":3.075,"n":55,"o":3.085,"t":"2026-10-22T17:30:00Z","v":9630,"vw":3.083084},{"c":3.08,"h":3.08,"l":3.075,"n":56,"o":3.08,"t":"2026-10-22T17:35:00Z","v":6299,"vw":3.07774},{"c":3.0709,"h":3.09,"l":3.0709,"n":19,"o":3.09,"t":"2026-10-22T17:40:00Z","v":365,"vw":3.083633},{"c":3.08,"h":3.09,"l":3.08,"n":28,"o":3.09,"t":"2026-10-22T17:45:00Z","v":1281,"vw":3.082809},{"c":3.07,"h":3.08,"l":3.065,"n":60,"o":3.08,"t":"2026-10-22T17:50:00Z","v":5063,"vw":3.069322},{"c":3.055,"h":3.07,"l":3.055,"n":60,"o":3.07,"t":"2026-10-22T17:55:00Z","v":5372,"vw":3.063537},{"c":3.065,"h":3.065,"l":3.05,"n":98,"o":3.05,"t":"2026-10-22T18:00:00Z","v":19568,"vw":3.054001},{"c":3.0601,"h":3.065,"l":3.06,"n":20,"o":3.065,"t":"2026-10-22T18:05:00Z","v":2883,"vw":3.061659},{"c":3.075,"h":3.075,"l":3.065,"n":43,"o":3.065,"t":"2026-10-22T18:10:00Z","v":3163,"vw":3.068366},{"c":3.085,"h":3.085,"l":3.07,"n":47,"o":3.08,"t":"2026-10-22T18:15:00Z","v":5998,"vw":3.077853},{"c":3.085,"h":3.09,"l":3.085,"n":15,"o":3.09,"t":"2026-10-22T18:20:00Z","v":1505,"vw":3.089631},{"c":3.05,"h":3.085,"l":3.05,"n":88,"o":3.085,"t":"2026-10-22T18:25:00Z","v":7791,"vw":3.066505},{"c":3.065,"h":3.065,"l":3.05,"n":19,"o":3.05,"t":"2026-10-22T18:30:00Z","v":1149,"vw":3.06},{"c":3.075,"h":3.08,"l":3.07,"n":13,"o":3.07,"t":"2026-10-22T18:45:00Z","v":645,"vw":3.073333},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-22T18:50:00Z","v":100,"vw":3.075},{"c":3.07,"h":3.075,"l":3.07,"n":20,"o":3.075,"t":"2026-10-22T18:55:00Z","v":1092,"vw":3.07104},{"c":3.0584,"h":3.068,"l":3.055,"n":56,"o":3.065,"t":"2026-10-22T19:00:00Z","v":6136,"vw":3.061607},{"c":3.06,"h":3.07,"l":3.06,"n":21,"o":3.06,"t":"2026-10-22T19:05:00Z","v":1585,"vw":3.060681},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-22T19:10:00Z","v":188,"vw":3.06},{"c":3.06,"h":3.0644,"l":3.06,"n":8,"o":3.0644,"t":"2026-10-22T19:20:00Z","v":819,"vw":3.063143},{"c":3.065,"h":3.07,"l":3.065,"n":16,"o":3.07,"t":"2026-10-22T19:25:00Z","v":1093,"vw":3.066875},{"c":3.065,"h":3.07,"l":3.065,"n":5,"o":3.07,"t":"2026-10-22T19:30:00Z","v":247,"vw":3.0675},{"c":3.055,"h":3.065,"l":3.055,"n":60,"o":3.065,"t":"2026-10-22T19:35:00Z","v":5492,"vw":3.059828},{"c":3.05,"h":3.05,"l":3.05,"n":11,"o":3.05,"t":"2026-10-22T19:40:00Z","v":391,"vw":3.05},{"c":3.055,"h":3.06,"l":3.05,"n":57,"o":3.055,"t":"2026-10-22T19:45:00Z","v":3170,"vw":3.054228},{"c":3.07,"h":3.07,"l":3.055,"n":76,"o":3.055,"t":"2026-10-22T19:50:00Z","v":4636,"vw":3.06245},{"c":3.06,"h":3.08,"l":3.06,"n":265,"o":3.065,"t":"2026-10-22T19:55:00Z","v":18450,"vw":3.069834},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-22T20:00:00Z","v":10771,"vw":3.06},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-10-22T23:20:00Z","v":100,"vw":3.0101}],"history":[{"c":8.1,"h":8.48,"l":7.96,"n":14853,"o":8.05,"t":"2025-11-19T05:00:00Z","v":1974670,"vw":8.055755},{"c":9.05,"h":9.35,"l":8,"n":6311,"o":8,"t":"2025-11-20T05:00:00Z","v":986079,"vw":8.236058},{"c":9.5,"h":9.9804,"l":8.58,"n":4923,"o":9,"t":"2025-11-21T05:00:00Z","v":555005,"vw":9.209019},{"c":9.21,"h":9.9088,"l":9,"n":3787,"o":9.59,"t":"2025-11-24T05:00:00Z","v":270366,"vw":9.319023},{"c":9.28,"h":9.6864,"l":9.11,"n":2263,"o":9.37,"t":"2025-11-25T05:00:00Z","v":155735,"vw":9.263701},{"c":9.06,"h":9.52,"l":8.96,"n":1899,"o":9.23,"t":"2025-11-26T05:00:00Z","v":152800,"vw":9.272166},{"c":8.85,"h":9.26,"l":8.25,"n":2438,"o":9,"t":"2025-11-28T05:00:00Z","v":179439,"vw":8.832968},{"c":8.77,"h":9.05,"l":8.61,"n":1932,"o":8.61,"t":"2025-12-01T05:00:00Z","v":85166,"vw":8.794798},{"c":8,"h":8.835,"l":7.51,"n":1875,"o":8.69,"t":"2025-12-02T05:00:00Z","v":178963,"vw":8.23967},{"c":7.73,"h":8.0731,"l":7.5,"n":1827,"o":8,"t":"2025-12-03T05:00:00Z","v":79474,"vw":7.708411},{"c":7.285,"h":7.99,"l":7,"n":6934,"o":7.6,"t":"2025-12-04T05:00:00Z","v":172770,"vw":7.402933},{"c":7.72,"h":8.01,"l":7.27,"n":5336,"o":7.27,"t":"2025-12-05T05:00:00Z","v":178160,"vw":7.724763},{"c":7.68,"h":8.015,"l":7.38,"n":1994,"o":7.84,"t":"2025-12-08T05:00:00Z","v":88392,"vw":7.781628},{"c":7.6,"h":7.85,"l":7.2501,"n":1302,"o":7.57,"t":"2025-12-09T05:00:00Z","v":46855,"vw":7.528139},{"c":7.01,"h":7.72,"l":6.95,"n":2493,"o":7.72,"t":"2025-12-10T05:00:00Z","v":144100,"vw":7.135808},{"c":6.5,"h":7.2189,"l":6.49,"n":1797,"o":7.15,"t":"2025-12-11T05:00:00Z","v":84330,"vw":6.78696},{"c":7.19,"h":7.32,"l":6.22,"n":2667,"o":6.53,"t":"2025-12-12T05:00:00Z","v":208145,"vw":6.712726},{"c":6.96,"h":7.27,"l":6.6,"n":1460,"o":7.05,"t":"2025-12-15T05:00:00Z","v":92739,"vw":6.952291},{"c":7.02,"h":7.2,"l":7.0045,"n":971,"o":7.03,"t":"2025-12-16T05:00:00Z","v":39070,"vw":7.091541},{"c":6.56,"h":7.29,"l":6.56,"n":3516,"o":7.06,"t":"2025-12-17T05:00:00Z","v":93828,"vw":6.818318},{"c":6.36,"h":6.8699,"l":6.31,"n":1847,"o":6.86,"t":"2025-12-18T05:00:00Z","v":130227,"vw":6.58194},{"c":6.39,"h":6.87,"l":6.2,"n":1323,"o":6.5,"t":"2025-12-19T05:00:00Z","v":48730,"vw":6.431281},{"c":5.82,"h":6.56,"l":5.7,"n":2676,"o":6.26,"t":"2025-12-22T05:00:00Z","v":162535,"vw":5.963782},{"c":6.05,"h":6.2645,"l":5.595,"n":1834,"o":5.73,"t":"2025-12-23T05:00:00Z","v":149551,"vw":5.888381},{"c":6.22,"h":6.38,"l":5.85,"n":647,"o":6.06,"t":"2025-12-24T05:00:00Z","v":44054,"vw":6.213466},{"c":6.43,"h":6.57,"l":5.86,"n":905,"o":6,"t":"2025-12-26T05:00:00Z","v":47189,"vw":6.272286},{"c":5.98,"h":6.39,"l":5.8,"n":1980,"o":6.31,"t":"2025-12-29T05:00:00Z","v":103054,"vw":6.059665},{"c":5.65,"h":6.1799,"l":5.62,"n":2086,"o":5.84,"t":"2025-12-30T05:00:00Z","v":93683,"vw":5.783406},{"c":5.69,"h":5.99,"l":5.52,"n":1848,"o":5.61,"t":"2025-12-31T05:00:00Z","v":146790,"vw":5.723618},{"c":5.58,"h":5.97,"l":5.3001,"n":1560,"o":5.69,"t":"2026-01-02T05:00:00Z","v":101554,"vw":5.685627},{"c":5.46,"h":5.885,"l":5.45,"n":1183,"o":5.65,"t":"2026-01-05T05:00:00Z","v":61516,"vw":5.712658},{"c":5.46,"h":5.75,"l":5.4,"n":1121,"o":5.49,"t":"2026-01-06T05:00:00Z","v":56422,"vw":5.550241},{"c":6.1,"h":6.3,"l":5.5,"n":2131,"o":5.57,"t":"2026-01-07T05:00:00Z","v":132462,"vw":5.916338},{"c":6.43,"h":6.75,"l":5.7,"n":1587,"o":6.05,"t":"2026-01-08T05:00:00Z","v":112003,"vw":6.215432},{"c":6.18,"h":6.52,"l":6.13,"n":1291,"o":6.48,"t":"2026-01-09T05:00:00Z","v":68625,"vw":6.287921},{"c":6.63,"h":6.94,"l":6.15,"n":1472,"o":6.18,"t":"2026-01-12T05:00:00Z","v":75922,"vw":6.555828},{"c":6.365,"h":6.7358,"l":6.24,"n":1174,"o":6.61,"t":"2026-01-13T05:00:00Z","v":46485,"vw":6.489247},{"c":6.375,"h":6.75,"l":6.1701,"n":1379,"o":6.36,"t":"2026-01-14T05:00:00Z","v":103679,"vw":6.427453},{"c":6.38,"h":6.7,"l":6.2407,"n":1527,"o":6.33,"t":"2026-01-15T05:00:00Z","v":33560,"vw":6.455071},{"c":6.3,"h":6.79,"l":6.2,"n":1404,"o":6.42,"t":"2026-01-16T05:00:00Z","v":75666,"vw":6.533429},{"c":6.2,"h":6.5,"l":6,"n":1977,"o":6.21,"t":"2026-01-20T05:00:00Z","v":88054,"vw":6.174606},{"c":6.03,"h":6.5,"l":5.99,"n":2210,"o":6.19,"t":"2026-01-21T05:00:00Z","v":64008,"vw":6.134585},{"c":6.33,"h":6.74,"l":6.01,"n":1831,"o":6.08,"t":"2026-01-22T05:00:00Z","v":60801,"vw":6.35734},{"c":6.46,"h":6.6616,"l":6.302,"n":1399,"o":6.31,"t":"2026-01-23T05:00:00Z","v":25993,"vw":6.500588},{"c":6.07,"h":6.57,"l":6,"n":2400,"o":6.49,"t":"2026-01-26T05:00:00Z","v":97549,"vw":6.329526},{"c":5.99,"h":6.3916,"l":5.98,"n":893,"o":6.08,"t":"2026-01-27T05:00:00Z","v":29411,"vw":6.10299},{"c":6,"h":6.35,"l":6,"n":1946,"o":6.01,"t":"2026-01-28T05:00:00Z","v":52336,"vw":6.163768},{"c":6.1,"h":6.44,"l":5.98,"n":1265,"o":6,"t":"2026-01-29T05:00:00Z","v":61753,"vw":6.254066},{"c":5.8,"h":6.35,"l":5.705,"n":1867,"o":6.35,"t":"2026-01-30T05:00:00Z","v":59928,"vw":5.980519},{"c":5.8,"h":5.9299,"l":5.45,"n":1966,"o":5.75,"t":"2026-02-02T05:00:00Z","v":50675,"vw":5.672578},{"c":5.24,"h":6.0495,"l":5.14,"n":1758,"o":5.78,"t":"2026-02-03T05:00:00Z","v":84890,"vw":5.516385},{"c":5.2,"h":5.81,"l":5.1,"n":1727,"o":5.23,"t":"2026-02-04T05:00:00Z","v":68150,"vw":5.230647},{"c":4.93,"h":5.26,"l":4.8,"n":2786,"o":5.12,"t":"2026-02-05T05:00:00Z","v":75149,"vw":4.985011},{"c":5.1,"h":5.4,"l":4.9,"n":1226,"o":4.93,"t":"2026-02-06T05:00:00Z","v":54621,"vw":5.189964},{"c":5.51,"h":5.55,"l":5,"n":756,"o":5.12,"t":"2026-02-09T05:00:00Z","v":19263,"vw":5.359244},{"c":5.6,"h":5.8799,"l":5.41,"n":1692,"o":5.5,"t":"2026-02-10T05:00:00Z","v":36760,"vw":5.626192},{"c":5.49,"h":5.95,"l":5.08,"n":3908,"o":5.53,"t":"2026-02-11T05:00:00Z","v":23651,"vw":5.490441},{"c":5.54,"h":5.8,"l":5.2,"n":10822,"o":5.61,"t":"2026-02-12T05:00:00Z","v":26713,"vw":5.530647},{"c":5.425,"h":5.85,"l":5.245,"n":11535,"o":5.43,"t":"2026-02-13T05:00:00Z","v":32982,"vw":5.534717},{"c":5.39,"h":5.8065,"l":5.3232,"n":5471,"o":5.36,"t":"2026-02-17T05:00:00Z","v":35232,"vw":5.502154},{"c":5.38,"h":5.6153,"l":5.21,"n":8585,"o":5.34,"t":"2026-02-18T05:00:00Z","v":22604,"vw":5.337666},{"c":5.68,"h":5.74,"l":5.23,"n":9377,"o":5.3,"t":"2026-02-19T05:00:00Z","v":81273,"vw":5.560534},{"c":5.61,"h":5.74,"l":5.51,"n":1778,"o":5.51,"t":"2026-02-20T05:00:00Z","v":46233,"vw":5.604354},{"c":5.65,"h":5.7,"l":5.5,"n":6105,"o":5.6,"t":"2026-02-23T05:00:00Z","v":39018,"vw":5.54551},{"c":5.85,"h":5.85,"l":5.51,"n":1062,"o":5.51,"t":"2026-02-24T05:00:00Z","v":27500,"vw":5.749749},{"c":6.46,"h":6.85,"l":5.76,"n":1846,"o":5.85,"t":"2026-02-25T05:00:00Z","v":111925,"vw":6.320457},{"c":6.97,"h":6.97,"l":5.76,"n":1602,"o":6.33,"t":"2026-02-26T05:00:00Z","v":121674,"vw":6.573273},{"c":6.53,"h":6.9973,"l":6.17,"n":2595,"o":6.74,"t":"2026-02-27T05:00:00Z","v":63239,"vw":6.559293},{"c":6.28,"h":6.655,"l":6.21,"n":993,"o":6.26,"t":"2026-03-02T05:00:00Z","v":82647,"vw":6.318652},{"c":5.77,"h":6.5152,"l":5.68,"n":3366,"o":6.04,"t":"2026-03-03T05:00:00Z","v":265337,"vw":6.026278},{"c":6.1,"h":6.4299,"l":5.55,"n":1324,"o":5.77,"t":"2026-03-04T05:00:00Z","v":37910,"vw":6.002375},{"c":5.94,"h":6.19,"l":5.7368,"n":761,"o":5.98,"t":"2026-03-05T05:00:00Z","v":16097,"vw":6.012092},{"c":5.95,"h":6.25,"l":5.6601,"n":2189,"o":5.88,"t":"2026-03-06T05:00:00Z","v":107773,"vw":6.042341},{"c":5.7,"h":6.19,"l":5.67,"n":1814,"o":5.96,"t":"2026-03-09T04:00:00Z","v":46679,"vw":5.958452},{"c":5.87,"h":6.23,"l":5.7322,"n":1339,"o":5.7322,"t":"2026-03-10T04:00:00Z","v":68947,"vw":6.049111},{"c":6.31,"h":6.54,"l":5.92,"n":1968,"o":5.92,"t":"2026-03-11T04:00:00Z","v":68187,"vw":6.291827},{"c":6.05,"h":6.5161,"l":5.93,"n":1214,"o":6.25,"t":"2026-03-12T04:00:00Z","v":64596,"vw":6.174659},{"c":6.01,"h":6.25,"l":5.84,"n":1496,"o":6.08,"t":"2026-03-13T04:00:00Z","v":52826,"vw":6.006957},{"c":5.79,"h":6.14,"l":5.78,"n":2387,"o":5.96,"t":"2026-03-16T04:00:00Z","v":43742,"vw":5.961102},{"c":5.65,"h":6.025,"l":5.6,"n":1414,"o":5.75,"t":"2026-03-17T04:00:00Z","v":58203,"vw":5.771995},{"c":5.64,"h":5.94,"l":5.55,"n":1382,"o":5.61,"t":"2026-03-18T04:00:00Z","v":54111,"vw":5.694836},{"c":5.565,"h":5.81,"l":5.53,"n":4741,"o":5.63,"t":"2026-03-19T04:00:00Z","v":47262,"vw":5.628199},{"c":5.37,"h":5.99,"l":5.31,"n":1582,"o":5.61,"t":"2026-03-20T04:00:00Z","v":481872,"vw":5.408534},{"c":4.83,"h":5.99,"l":4.83,"n":1342,"o":5.37,"t":"2026-03-23T04:00:00Z","v":89354,"vw":5.06764},{"c":4.86,"h":5.06,"l":4.85,"n":793,"o":4.85,"t":"2026-03-24T04:00:00Z","v":43564,"vw":4.905607},{"c":5,"h":5.18,"l":4.87,"n":1455,"o":4.87,"t":"2026-03-25T04:00:00Z","v":40072,"vw":5.03546},{"c":5.1,"h":5.27,"l":4.97,"n":971,"o":4.97,"t":"2026-03-26T04:00:00Z","v":40472,"vw":5.166728},{"c":4.94,"h":5.29,"l":4.91,"n":1359,"o":5.1,"t":"2026-03-27T04:00:00Z","v":46626,"vw":5.037827},{"c":4.78,"h":5.1227,"l":4.63,"n":958,"o":5.01,"t":"2026-03-30T04:00:00Z","v":29879,"vw":4.92937},{"c":4.81,"h":5,"l":4.702,"n":1323,"o":4.83,"t":"2026-03-31T04:00:00Z","v":23326,"vw":4.838032},{"c":4.81,"h":5.086,"l":4.7826,"n":650,"o":4.82,"t":"2026-04-01T04:00:00Z","v":11722,"vw":4.898988},{"c":5.35,"h":5.5,"l":4.6601,"n":591,"o":4.76,"t":"2026-04-02T04:00:00Z","v":28460,"vw":5.132159},{"c":5.62,"h":5.62,"l":5.2301,"n":690,"o":5.36,"t":"2026-04-06T04:00:00Z","v":24160,"vw":5.401882},{"c":5.79,"h":5.79,"l":5.04,"n":5551,"o":5.6,"t":"2026-04-07T04:00:00Z","v":32737,"vw":5.460796},{"c":5.8,"h":5.945,"l":5.3653,"n":1028,"o":5.72,"t":"2026-04-08T04:00:00Z","v":26454,"vw":5.770178},{"c":5.89,"h":5.9,"l":5.4678,"n":5618,"o":5.62,"t":"2026-04-09T04:00:00Z","v":27324,"vw":5.756663},{"c":5.16,"h":5.9,"l":5.0601,"n":3418,"o":5.9,"t":"2026-04-10T04:00:00Z","v":57769,"vw":5.433873},{"c":6.22,"h":6.22,"l":5.22,"n":1168,"o":5.26,"t":"2026-04-13T04:00:00Z","v":90901,"vw":5.671616},{"c":6.16,"h":6.49,"l":6.09,"n":9794,"o":6.22,"t":"2026-04-14T04:00:00Z","v":857882,"vw":6.249543},{"c":6.3,"h":7.14,"l":5.8718,"n":3491,"o":7.02,"t":"2026-04-15T04:00:00Z","v":409075,"vw":6.442153},{"c":7.4,"h":7.75,"l":6.11,"n":3295,"o":6.3,"t":"2026-04-16T04:00:00Z","v":281251,"vw":7.186982},{"c":7.99,"h":8.09,"l":7.72,"n":2677,"o":7.74,"t":"2026-04-17T04:00:00Z","v":268287,"vw":7.945071},{"c":8,"h":8.01,"l":7.71,"n":1597,"o":7.87,"t":"2026-04-20T04:00:00Z","v":136826,"vw":7.939916},{"c":7.61,"h":8,"l":7.41,"n":1516,"o":7.92,"t":"2026-04-21T04:00:00Z","v":112988,"vw":7.740195},{"c":7.92,"h":7.93,"l":7.26,"n":814,"o":7.5,"t":"2026-04-22T04:00:00Z","v":48826,"vw":7.49848},{"c":7.46,"h":7.95,"l":7.28,"n":1657,"o":7.95,"t":"2026-04-23T04:00:00Z","v":57329,"vw":7.549862},{"c":6.88,"h":7.6,"l":6.84,"n":1359,"o":7.6,"t":"2026-04-24T04:00:00Z","v":108009,"vw":7.168739},{"c":6.64,"h":6.97,"l":6.56,"n":1112,"o":6.88,"t":"2026-04-27T04:00:00Z","v":80354,"vw":6.750366},{"c":6.64,"h":6.8199,"l":6.58,"n":823,"o":6.63,"t":"2026-04-28T04:00:00Z","v":32818,"vw":6.657289},{"c":6.54,"h":6.88,"l":6.5,"n":1006,"o":6.65,"t":"2026-04-29T04:00:00Z","v":18678,"vw":6.652427},{"c":6.36,"h":6.64,"l":6.02,"n":1400,"o":6.64,"t":"2026-04-30T04:00:00Z","v":103735,"vw":6.283104},{"c":7.03,"h":7.27,"l":6.18,"n":2580,"o":6.34,"t":"2026-05-01T04:00:00Z","v":194958,"vw":6.853154},{"c":6.97,"h":7.5,"l":6.887,"n":1065,"o":7.21,"t":"2026-05-04T04:00:00Z","v":43876,"vw":7.122849},{"c":6.84,"h":7.21,"l":6.79,"n":579,"o":7,"t":"2026-05-05T04:00:00Z","v":26120,"vw":6.927975},{"c":7.03,"h":7.36,"l":6.79,"n":1429,"o":6.96,"t":"2026-05-06T04:00:00Z","v":42534,"vw":7.084192},{"c":6.64,"h":7.1971,"l":6.5446,"n":1471,"o":7.04,"t":"2026-05-07T04:00:00Z","v":81991,"vw":6.881726},{"c":6.56,"h":6.77,"l":6.5,"n":647,"o":6.66,"t":"2026-05-08T04:00:00Z","v":15356,"vw":6.624829},{"c":6,"h":6.8399,"l":5.91,"n":3075,"o":6.55,"t":"2026-05-11T04:00:00Z","v":61538,"vw":6.199367},{"c":5.86,"h":6.4399,"l":5.84,"n":2098,"o":6.165,"t":"2026-05-12T04:00:00Z","v":41101,"vw":6.018389},{"c":5.99,"h":6.2999,"l":5.9,"n":992,"o":5.9,"t":"2026-05-13T04:00:00Z","v":49171,"vw":6.037336},{"c":6.09,"h":6.15,"l":5.9301,"n":392,"o":6.01,"t":"2026-05-14T04:00:00Z","v":31668,"vw":6.028741},{"c":5.99,"h":6.45,"l":5.94,"n":525,"o":5.94,"t":"2026-05-15T04:00:00Z","v":14664,"vw":6.113919},{"c":6.11,"h":6.19,"l":5.76,"n":1499,"o":6.01,"t":"2026-05-18T04:00:00Z","v":25737,"vw":5.999438},{"c":5,"h":6.27,"l":4.97,"n":2454,"o":6.05,"t":"2026-05-19T04:00:00Z","v":279417,"vw":5.19561},{"c":5.26,"h":5.4391,"l":5.05,"n":1081,"o":5.21,"t":"2026-05-20T04:00:00Z","v":73238,"vw":5.226426},{"c":5.76,"h":5.8999,"l":5.13,"n":1368,"o":5.21,"t":"2026-05-21T04:00:00Z","v":73703,"vw":5.656259},{"c":5.61,"h":5.91,"l":5.4454,"n":1523,"o":5.76,"t":"2026-05-22T04:00:00Z","v":49621,"vw":5.786929},{"c":5.54,"h":5.88,"l":5.485,"n":1179,"o":5.74,"t":"2026-05-26T04:00:00Z","v":64378,"vw":5.681274},{"c":5.4,"h":5.62,"l":5.15,"n":1476,"o":5.62,"t":"2026-05-27T04:00:00Z","v":107536,"vw":5.253336},{"c":5.38,"h":5.43,"l":5.12,"n":1775,"o":5.4,"t":"2026-05-28T04:00:00Z","v":133271,"vw":5.303986},{"c":5.49,"h":5.6814,"l":5.21,"n":2110,"o":5.44,"t":"2026-05-29T04:00:00Z","v":73950,"vw":5.379118},{"c":5.52,"h":5.54,"l":5.195,"n":1330,"o":5.44,"t":"2026-06-01T04:00:00Z","v":102560,"vw":5.321934},{"c":5.48,"h":5.6,"l":5.28,"n":1048,"o":5.49,"t":"2026-06-02T04:00:00Z","v":37617,"vw":5.413822},{"c":5.07,"h":5.39,"l":5,"n":1107,"o":5.39,"t":"2026-06-03T04:00:00Z","v":82468,"vw":5.121373},{"c":5.44,"h":5.65,"l":5.15,"n":1371,"o":5.15,"t":"2026-06-04T04:00:00Z","v":82392,"vw":5.425606},{"c":5.27,"h":5.51,"l":5.175,"n":653,"o":5.38,"t":"2026-06-05T04:00:00Z","v":39523,"vw":5.26707},{"c":5.08,"h":5.45,"l":5.05,"n":13457,"o":5.3,"t":"2026-06-08T04:00:00Z","v":1230325,"vw":5.15189},{"c":4.78,"h":5.45,"l":4.7019,"n":4607,"o":5.05,"t":"2026-06-09T04:00:00Z","v":528550,"vw":4.963074},{"c":4.69,"h":4.95,"l":4.65,"n":2550,"o":4.73,"t":"2026-06-10T04:00:00Z","v":206547,"vw":4.773374},{"c":4.63,"h":4.73,"l":4.46,"n":2113,"o":4.65,"t":"2026-06-11T04:00:00Z","v":190079,"vw":4.575177},{"c":4.57,"h":4.69,"l":4.45,"n":2080,"o":4.6,"t":"2026-06-12T04:00:00Z","v":135268,"vw":4.589146},{"c":4.62,"h":4.9974,"l":4.5648,"n":4408,"o":4.76,"t":"2026-06-15T04:00:00Z","v":247072,"vw":4.773591},{"c":4.72,"h":4.75,"l":4.48,"n":1934,"o":4.62,"t":"2026-06-16T04:00:00Z","v":65053,"vw":4.648603},{"c":4.75,"h":4.835,"l":4.56,"n":1758,"o":4.67,"t":"2026-06-17T04:00:00Z","v":113007,"vw":4.724687},{"c":4.69,"h":4.75,"l":4.6,"n":1617,"o":4.61,"t":"2026-06-18T04:00:00Z","v":110280,"vw":4.685619},{"c":4.7,"h":4.81,"l":4.6008,"n":951,"o":4.65,"t":"2026-06-22T04:00:00Z","v":69064,"vw":4.700717},{"c":4.59,"h":4.82,"l":4.5147,"n":2016,"o":4.6,"t":"2026-06-23T04:00:00Z","v":95274,"vw":4.604171},{"c":4.53,"h":4.725,"l":4.51,"n":971,"o":4.58,"t":"2026-06-24T04:00:00Z","v":69359,"vw":4.603868},{"c":4.21,"h":4.57,"l":4.2,"n":1732,"o":4.54,"t":"2026-06-25T04:00:00Z","v":112294,"vw":4.404166},{"c":4.36,"h":4.405,"l":4.24,"n":3501,"o":4.24,"t":"2026-06-26T04:00:00Z","v":151479,"vw":4.32776},{"c":4.51,"h":4.6199,"l":4.32,"n":3587,"o":4.42,"t":"2026-06-29T04:00:00Z","v":79962,"vw":4.474992},{"c":4.55,"h":4.78,"l":4.44,"n":1612,"o":4.51,"t":"2026-06-30T04:00:00Z","v":67524,"vw":4.573687},{"c":4.6,"h":4.97,"l":4.6,"n":5200,"o":4.64,"t":"2026-07-01T04:00:00Z","v":148284,"vw":4.780825},{"c":4.44,"h":4.77,"l":4.4,"n":3437,"o":4.63,"t":"2026-07-02T04:00:00Z","v":35209,"vw":4.568562},{"c":3.98,"h":4.25,"l":3.75,"n":7493,"o":4.25,"t":"2026-07-06T04:00:00Z","v":490790,"vw":4.010505},{"c":3.78,"h":4.1,"l":3.54,"n":2117,"o":4.05,"t":"2026-07-07T04:00:00Z","v":179094,"vw":3.765549},{"c":3.98,"h":4.13,"l":3.68,"n":1998,"o":3.8,"t":"2026-07-08T04:00:00Z","v":301459,"vw":3.882181},{"c":3.04,"h":3.4,"l":3,"n":15568,"o":3.18,"t":"2026-07-09T04:00:00Z","v":2523533,"vw":3.130067},{"c":2.95,"h":3.09,"l":2.94,"n":7348,"o":3.05,"t":"2026-07-10T04:00:00Z","v":954371,"vw":3.010847},{"c":3.16,"h":3.44,"l":3.01,"n":19613,"o":3.05,"t":"2026-07-13T04:00:00Z","v":2607561,"vw":3.261369},{"c":3.38,"h":3.6385,"l":3.32,"n":6468,"o":3.44,"t":"2026-07-14T04:00:00Z","v":1069997,"vw":3.45245},{"c":3.36,"h":3.63,"l":3.31,"n":3398,"o":3.5,"t":"2026-07-15T04:00:00Z","v":438039,"vw":3.460295},{"c":3.26,"h":3.4992,"l":3.1202,"n":2346,"o":3.32,"t":"2026-07-16T04:00:00Z","v":444328,"vw":3.225259},{"c":3.27,"h":3.385,"l":3.185,"n":1800,"o":3.2,"t":"2026-07-17T04:00:00Z","v":163128,"vw":3.264686},{"c":3.4,"h":3.53,"l":3.3,"n":3002,"o":3.3,"t":"2026-07-20T04:00:00Z","v":262670,"vw":3.402236},{"c":3.3,"h":3.405,"l":3.21,"n":2858,"o":3.38,"t":"2026-07-21T04:00:00Z","v":282527,"vw":3.324776},{"c":3.28,"h":3.405,"l":3.165,"n":1470,"o":3.33,"t":"2026-07-22T04:00:00Z","v":192148,"vw":3.257899},{"c":3.16,"h":3.3622,"l":3.11,"n":1206,"o":3.25,"t":"2026-07-23T04:00:00Z","v":127096,"vw":3.180748},{"c":3.19,"h":3.32,"l":3.131,"n":1253,"o":3.15,"t":"2026-07-24T04:00:00Z","v":86939,"vw":3.22477},{"c":3.25,"h":3.3,"l":3.12,"n":1337,"o":3.2,"t":"2026-07-27T04:00:00Z","v":187553,"vw":3.205545},{"c":3.13,"h":3.24,"l":3.09,"n":1237,"o":3.24,"t":"2026-07-28T04:00:00Z","v":104712,"vw":3.155828},{"c":3.13,"h":3.235,"l":3.045,"n":1211,"o":3.14,"t":"2026-07-29T04:00:00Z","v":104066,"vw":3.127644},{"c":3.15,"h":3.2,"l":3.03,"n":1366,"o":3.14,"t":"2026-07-30T04:00:00Z","v":178755,"vw":3.097815},{"c":3.23,"h":3.2801,"l":3.12,"n":1929,"o":3.12,"t":"2026-07-31T04:00:00Z","v":131646,"vw":3.214093},{"c":3.53,"h":3.6181,"l":3.29,"n":2027,"o":3.29,"t":"2026-08-03T04:00:00Z","v":239799,"vw":3.484788},{"c":3.46,"h":3.65,"l":3.45,"n":1609,"o":3.57,"t":"2026-08-04T04:00:00Z","v":145983,"vw":3.515339},{"c":3.36,"h":3.56,"l":3.35,"n":1114,"o":3.49,"t":"2026-08-05T04:00:00Z","v":129106,"vw":3.423573},{"c":3.41,"h":3.44,"l":3.28,"n":2343,"o":3.37,"t":"2026-08-06T04:00:00Z","v":142353,"vw":3.362069},{"c":3.59,"h":3.65,"l":3.4192,"n":1797,"o":3.43,"t":"2026-08-07T04:00:00Z","v":201438,"vw":3.541455},{"c":3.48,"h":3.68,"l":3.41,"n":1643,"o":3.61,"t":"2026-08-10T04:00:00Z","v":96257,"vw":3.4816},{"c":3.46,"h":3.64,"l":3.44,"n":1994,"o":3.54,"t":"2026-08-11T04:00:00Z","v":89375,"vw":3.542574},{"c":3.41,"h":3.62,"l":3.29,"n":1121,"o":3.48,"t":"2026-08-12T04:00:00Z","v":78663,"vw":3.422519},{"c":3.47,"h":3.5604,"l":3.289,"n":585,"o":3.4,"t":"2026-08-13T04:00:00Z","v":49970,"vw":3.446567},{"c":3.48,"h":3.6,"l":3.22,"n":2784,"o":3.45,"t":"2026-08-14T04:00:00Z","v":160900,"vw":3.415075},{"c":3.2,"h":3.48,"l":3.13,"n":2713,"o":3.48,"t":"2026-08-17T04:00:00Z","v":264656,"vw":3.260077},{"c":3.25,"h":3.3982,"l":3.15,"n":726,"o":3.24,"t":"2026-08-18T04:00:00Z","v":104074,"vw":3.211175},{"c":3.33,"h":3.48,"l":3.2,"n":1036,"o":3.2,"t":"2026-08-19T04:00:00Z","v":89882,"vw":3.335938},{"c":3.4,"h":3.61,"l":3.3,"n":2551,"o":3.39,"t":"2026-08-20T04:00:00Z","v":121618,"vw":3.425639},{"c":3.44,"h":3.51,"l":3.4,"n":1086,"o":3.4,"t":"2026-08-21T04:00:00Z","v":51677,"vw":3.459804},{"c":3.33,"h":3.46,"l":3.33,"n":909,"o":3.41,"t":"2026-08-24T04:00:00Z","v":65224,"vw":3.393141},{"c":3.33,"h":3.415,"l":3.2824,"n":2164,"o":3.35,"t":"2026-08-25T04:00:00Z","v":55429,"vw":3.337471},{"c":3.23,"h":3.409,"l":3.19,"n":1723,"o":3.31,"t":"2026-08-26T04:00:00Z","v":125161,"vw":3.256471},{"c":3.38,"h":3.42,"l":3.26,"n":1271,"o":3.27,"t":"2026-08-27T04:00:00Z","v":66126,"vw":3.367509},{"c":3.41,"h":3.4786,"l":3.3,"n":1030,"o":3.38,"t":"2026-08-28T04:00:00Z","v":63263,"vw":3.377026},{"c":3.31,"h":3.4561,"l":3.3084,"n":1677,"o":3.41,"t":"2026-08-31T04:00:00Z","v":102106,"vw":3.384152},{"c":3.12,"h":3.3124,"l":3.1,"n":1316,"o":3.3,"t":"2026-09-01T04:00:00Z","v":175332,"vw":3.165966},{"c":3.05,"h":3.18,"l":3.03,"n":1006,"o":3.14,"t":"2026-09-02T04:00:00Z","v":112916,"vw":3.108194},{"c":3.06,"h":3.25,"l":3.03,"n":2126,"o":3.12,"t":"2026-09-03T04:00:00Z","v":110447,"vw":3.096437},{"c":3.095,"h":3.1183,"l":3.01,"n":1390,"o":3.08,"t":"2026-09-04T04:00:00Z","v":110392,"vw":3.053249},{"c":3.18,"h":3.25,"l":3.08,"n":2789,"o":3.12,"t":"2026-09-08T04:00:00Z","v":156912,"vw":3.189134},{"c":3.15,"h":3.33,"l":3.1,"n":7541,"o":3.17,"t":"2026-09-09T04:00:00Z","v":435467,"vw":3.193468},{"c":3.005,"h":3.16,"l":2.9,"n":3633,"o":3.16,"t":"2026-09-10T04:00:00Z","v":404150,"vw":2.99331},{"c":3.33,"h":3.4426,"l":2.985,"n":3637,"o":3.01,"t":"2026-09-11T04:00:00Z","v":468755,"vw":3.277438},{"c":3.42,"h":3.6885,"l":3.41,"n":3672,"o":3.5,"t":"2026-09-14T04:00:00Z","v":322420,"vw":3.541136},{"c":3.28,"h":3.52,"l":3.26,"n":1824,"o":3.45,"t":"2026-09-15T04:00:00Z","v":195775,"vw":3.33254},{"c":4.07,"h":4.39,"l":3.2301,"n":24825,"o":3.28,"t":"2026-09-16T04:00:00Z","v":4113275,"vw":4.030119},{"c":4.91,"h":5,"l":4.43,"n":40486,"o":4.86,"t":"2026-09-17T04:00:00Z","v":4919319,"vw":4.710212},{"c":4.88,"h":5.58,"l":4.66,"n":26070,"o":5.03,"t":"2026-09-18T04:00:00Z","v":5673425,"vw":5.149053},{"c":4.83,"h":5.0799,"l":4.52,"n":14028,"o":5.03,"t":"2026-09-21T04:00:00Z","v":2092829,"vw":4.752114},{"c":4.78,"h":5.35,"l":4.62,"n":12374,"o":4.69,"t":"2026-09-22T04:00:00Z","v":1885066,"vw":4.956276},{"c":4.8,"h":4.99,"l":4.68,"n":9354,"o":4.82,"t":"2026-09-23T04:00:00Z","v":1291793,"vw":4.853132},{"c":4.77,"h":4.9161,"l":4.67,"n":7478,"o":4.8,"t":"2026-09-24T04:00:00Z","v":1402822,"vw":4.778198},{"c":4.77,"h":4.9,"l":4.6805,"n":7160,"o":4.76,"t":"2026-09-25T04:00:00Z","v":1323313,"vw":4.788777},{"c":4.66,"h":4.7,"l":4.28,"n":9075,"o":4.67,"t":"2026-09-28T04:00:00Z","v":1244070,"vw":4.483956},{"c":4.47,"h":4.6,"l":4.44,"n":4715,"o":4.6,"t":"2026-09-29T04:00:00Z","v":635921,"vw":4.479086},{"c":4.28,"h":4.46,"l":4.21,"n":7775,"o":4.41,"t":"2026-09-30T04:00:00Z","v":1215973,"vw":4.304604},{"c":4.27,"h":4.475,"l":4.12,"n":6905,"o":4.39,"t":"2026-10-01T04:00:00Z","v":1001489,"vw":4.27987},{"c":4.12,"h":4.46,"l":4.075,"n":4781,"o":4.36,"t":"2026-10-02T04:00:00Z","v":868249,"vw":4.166548},{"c":4.16,"h":4.25,"l":4.03,"n":4727,"o":4.13,"t":"2026-10-05T04:00:00Z","v":718361,"vw":4.12748},{"c":3.99,"h":4.21,"l":3.97,"n":4946,"o":4.195,"t":"2026-10-06T04:00:00Z","v":528243,"vw":4.06991},{"c":3.98,"h":3.99,"l":3.86,"n":3441,"o":3.95,"t":"2026-10-07T04:00:00Z","v":477087,"vw":3.934797},{"c":3.82,"h":3.97,"l":3.765,"n":5129,"o":3.97,"t":"2026-10-08T04:00:00Z","v":473853,"vw":3.828213},{"c":3.825,"h":3.89,"l":3.77,"n":4246,"o":3.83,"t":"2026-10-09T04:00:00Z","v":441072,"vw":3.817332},{"c":3.8,"h":3.84,"l":3.69,"n":4306,"o":3.83,"t":"2026-10-12T04:00:00Z","v":538781,"vw":3.775277},{"c":3.75,"h":3.8,"l":3.73,"n":2993,"o":3.76,"t":"2026-10-13T04:00:00Z","v":292630,"vw":3.757468},{"c":3.43,"h":3.75,"l":3.405,"n":4359,"o":3.75,"t":"2026-10-14T04:00:00Z","v":689192,"vw":3.518636},{"c":3.26,"h":3.44,"l":3.225,"n":5074,"o":3.38,"t":"2026-10-15T04:00:00Z","v":633755,"vw":3.308207},{"c":3.06,"h":3.285,"l":3.05,"n":4463,"o":3.26,"t":"2026-10-16T04:00:00Z","v":475680,"vw":3.156709},{"c":3.05,"h":3.1258,"l":3.005,"n":3035,"o":3.1,"t":"2026-10-19T04:00:00Z","v":313647,"vw":3.055414},{"c":3.115,"h":3.225,"l":3,"n":4123,"o":3.01,"t":"2026-10-20T04:00:00Z","v":421249,"vw":3.127098},{"c":3.13,"h":3.2099,"l":3.1,"n":1939,"o":3.13,"t":"2026-10-21T04:00:00Z","v":157597,"vw":3.150583},{"c":3.06,"h":3.14,"l":3.05,"n":3034,"o":3.08,"t":"2026-10-22T04:00:00Z","v":293012,"vw":3.082082}],"volatilityBars":[{"c":4.7759,"h":4.7759,"l":4.7759,"n":1,"o":4.7759,"t":"2026-09-22T08:30:00Z","v":100,"vw":4.7759},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-09-22T08:45:00Z","v":150,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-22T09:30:00Z","v":318,"vw":4.77},{"c":4.7275,"h":4.7937,"l":4.7275,"n":8,"o":4.7937,"t":"2026-09-22T11:00:00Z","v":705,"vw":4.775625},{"c":4.8065,"h":4.8065,"l":4.6777,"n":3,"o":4.6777,"t":"2026-09-22T11:15:00Z","v":1222,"vw":4.699345},{"c":4.6814,"h":4.82,"l":4.6814,"n":5,"o":4.82,"t":"2026-09-22T11:45:00Z","v":1050,"vw":4.773505},{"c":4.82,"h":4.82,"l":4.7316,"n":7,"o":4.7316,"t":"2026-09-22T12:15:00Z","v":1705,"vw":4.778692},{"c":4.7186,"h":4.8,"l":4.71,"n":5,"o":4.75,"t":"2026-09-22T12:30:00Z","v":2939,"vw":4.733878},{"c":4.75,"h":4.75,"l":4.7365,"n":2,"o":4.7365,"t":"2026-09-22T13:00:00Z","v":1000,"vw":4.74325},{"c":4.67,"h":4.73,"l":4.63,"n":40,"o":4.73,"t":"2026-09-22T13:15:00Z","v":4277,"vw":4.661165},{"c":4.83,"h":4.83,"l":4.62,"n":472,"o":4.69,"t":"2026-09-22T13:30:00Z","v":93341,"vw":4.702528},{"c":5.0797,"h":5.14,"l":4.81,"n":613,"o":4.8239,"t":"2026-09-22T13:45:00Z","v":144294,"vw":5.035233},{"c":5.2863,"h":5.31,"l":5.02,"n":789,"o":5.05,"t":"2026-09-22T14:00:00Z","v":175384,"vw":5.200436},{"c":5.227,"h":5.35,"l":5.17,"n":910,"o":5.24,"t":"2026-09-22T14:15:00Z","v":200515,"vw":5.274248},{"c":5.1801,"h":5.28,"l":5.17,"n":831,"o":5.22,"t":"2026-09-22T14:30:00Z","v":89256,"vw":5.228691},{"c":5.07,"h":5.22,"l":5.07,"n":624,"o":5.1843,"t":"2026-09-22T14:45:00Z","v":85574,"vw":5.117994},{"c":4.995,"h":5.13,"l":4.96,"n":463,"o":5.0992,"t":"2026-09-22T15:00:00Z","v":63391,"vw":5.019634},{"c":4.995,"h":5.018,"l":4.95,"n":251,"o":4.9801,"t":"2026-09-22T15:15:00Z","v":41185,"vw":4.966846},{"c":5.035,"h":5.06,"l":5.0078,"n":309,"o":5.0078,"t":"2026-09-22T15:30:00Z","v":35973,"vw":5.047348},{"c":4.9485,"h":5.05,"l":4.91,"n":326,"o":5.035,"t":"2026-09-22T15:45:00Z","v":26408,"vw":4.995403},{"c":4.8426,"h":4.9643,"l":4.84,"n":376,"o":4.9643,"t":"2026-09-22T16:00:00Z","v":46819,"vw":4.895288},{"c":4.815,"h":4.84,"l":4.8009,"n":188,"o":4.835,"t":"2026-09-22T16:15:00Z","v":26493,"vw":4.820585},{"c":4.7486,"h":4.85,"l":4.73,"n":307,"o":4.815,"t":"2026-09-22T16:30:00Z","v":42924,"vw":4.776539},{"c":4.79,"h":4.8095,"l":4.7419,"n":247,"o":4.75,"t":"2026-09-22T16:45:00Z","v":32878,"vw":4.771178},{"c":4.765,"h":4.7869,"l":4.7319,"n":201,"o":4.785,"t":"2026-09-22T17:00:00Z","v":17460,"vw":4.749739},{"c":4.75,"h":4.78,"l":4.73,"n":568,"o":4.765,"t":"2026-09-22T17:15:00Z","v":123371,"vw":4.771832},{"c":4.77,"h":4.78,"l":4.73,"n":311,"o":4.7486,"t":"2026-09-22T17:30:00Z","v":119894,"vw":4.744783},{"c":4.78,"h":4.78,"l":4.7614,"n":268,"o":4.775,"t":"2026-09-22T17:45:00Z","v":37998,"vw":4.77775},{"c":4.78,"h":4.785,"l":4.7701,"n":378,"o":4.78,"t":"2026-09-22T18:00:00Z","v":63280,"vw":4.779917},{"c":4.78,"h":4.79,"l":4.765,"n":527,"o":4.78,"t":"2026-09-22T18:15:00Z","v":63767,"vw":4.778556},{"c":4.867,"h":4.87,"l":4.7699,"n":527,"o":4.78,"t":"2026-09-22T18:30:00Z","v":63667,"vw":4.789245},{"c":4.88,"h":4.91,"l":4.84,"n":425,"o":4.86,"t":"2026-09-22T18:45:00Z","v":32330,"vw":4.879809},{"c":4.91,"h":4.93,"l":4.88,"n":469,"o":4.885,"t":"2026-09-22T19:00:00Z","v":34662,"vw":4.904211},{"c":4.83,"h":4.918,"l":4.83,"n":317,"o":4.918,"t":"2026-09-22T19:15:00Z","v":39431,"vw":4.871617},{"c":4.845,"h":4.87,"l":4.81,"n":494,"o":4.85,"t":"2026-09-22T19:30:00Z","v":45487,"vw":4.842069},{"c":4.7817,"h":4.85,"l":4.76,"n":773,"o":4.85,"t":"2026-09-22T19:45:00Z","v":82946,"vw":4.800776},{"c":4.81,"h":4.81,"l":4.78,"n":7,"o":4.78,"t":"2026-09-22T20:00:00Z","v":15354,"vw":4.780489},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-22T20:15:00Z","v":200,"vw":4.79},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-22T20:30:00Z","v":200,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-09-22T21:15:00Z","v":231,"vw":4.85},{"c":4.8012,"h":4.8012,"l":4.8012,"n":2,"o":4.8012,"t":"2026-09-22T21:30:00Z","v":267,"vw":4.8012},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-22T21:45:00Z","v":600,"vw":4.88},{"c":4.8848,"h":4.8848,"l":4.8848,"n":1,"o":4.8848,"t":"2026-09-22T22:00:00Z","v":162,"vw":4.8848},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-22T22:15:00Z","v":418,"vw":4.88},{"c":4.87,"h":4.8852,"l":4.87,"n":3,"o":4.8852,"t":"2026-09-22T22:30:00Z","v":2352,"vw":4.871939},{"c":4.8936,"h":4.8936,"l":4.87,"n":4,"o":4.87,"t":"2026-09-22T22:45:00Z","v":609,"vw":4.889046},{"c":4.83,"h":4.87,"l":4.83,"n":4,"o":4.87,"t":"2026-09-22T23:00:00Z","v":7493,"vw":4.866238},{"c":4.81,"h":4.8386,"l":4.81,"n":3,"o":4.8386,"t":"2026-09-22T23:15:00Z","v":3356,"vw":4.822771},{"c":4.84,"h":4.8697,"l":4.84,"n":7,"o":4.8597,"t":"2026-09-22T23:45:00Z","v":6000,"vw":4.865082},{"c":4.95,"h":5,"l":4.95,"n":16,"o":5,"t":"2026-09-23T08:00:00Z","v":940,"vw":4.991667},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-09-23T08:15:00Z","v":125,"vw":4.99},{"c":4.94,"h":4.96,"l":4.94,"n":2,"o":4.96,"t":"2026-09-23T08:30:00Z","v":2656,"vw":4.944518},{"c":4.89,"h":4.91,"l":4.88,"n":10,"o":4.88,"t":"2026-09-23T08:45:00Z","v":3945,"vw":4.890096},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-23T09:30:00Z","v":300,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-23T09:45:00Z","v":125,"vw":4.89},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-23T10:15:00Z","v":100,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-23T10:30:00Z","v":6000,"vw":4.88},{"c":4.97,"h":4.97,"l":4.89,"n":9,"o":4.89,"t":"2026-09-23T10:45:00Z","v":3102,"vw":4.950561},{"c":4.88,"h":4.98,"l":4.88,"n":5,"o":4.98,"t":"2026-09-23T11:00:00Z","v":1483,"vw":4.908612},{"c":4.953,"h":4.97,"l":4.9,"n":8,"o":4.9,"t":"2026-09-23T11:45:00Z","v":750,"vw":4.93361},{"c":4.86,"h":4.95,"l":4.86,"n":6,"o":4.95,"t":"2026-09-23T12:00:00Z","v":2234,"vw":4.921123},{"c":4.91,"h":4.9487,"l":4.901,"n":9,"o":4.9487,"t":"2026-09-23T12:15:00Z","v":14080,"vw":4.909981},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-09-23T12:30:00Z","v":600,"vw":4.81},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-23T12:45:00Z","v":100,"vw":4.85},{"c":4.9189,"h":4.95,"l":4.9,"n":18,"o":4.95,"t":"2026-09-23T13:00:00Z","v":2638,"vw":4.921906},{"c":4.89,"h":4.89,"l":4.89,"n":5,"o":4.89,"t":"2026-09-23T13:15:00Z","v":4020,"vw":4.89},{"c":4.85,"h":4.9,"l":4.68,"n":974,"o":4.82,"t":"2026-09-23T13:30:00Z","v":130465,"vw":4.786286},{"c":4.925,"h":4.9884,"l":4.8,"n":305,"o":4.8,"t":"2026-09-23T13:45:00Z","v":195813,"vw":4.882648},{"c":4.75,"h":4.95,"l":4.71,"n":179,"o":4.925,"t":"2026-09-23T14:00:00Z","v":51388,"vw":4.827738},{"c":4.75,"h":4.87,"l":4.72,"n":247,"o":4.74,"t":"2026-09-23T14:15:00Z","v":56056,"vw":4.770728},{"c":4.805,"h":4.835,"l":4.775,"n":175,"o":4.7996,"t":"2026-09-23T14:30:00Z","v":14431,"vw":4.797614},{"c":4.89,"h":4.95,"l":4.74,"n":364,"o":4.79,"t":"2026-09-23T14:45:00Z","v":72311,"vw":4.833191},{"c":4.9,"h":4.95,"l":4.86,"n":288,"o":4.87,"t":"2026-09-23T15:00:00Z","v":39236,"vw":4.915911},{"c":4.91,"h":4.95,"l":4.89,"n":206,"o":4.89,"t":"2026-09-23T15:15:00Z","v":29957,"vw":4.927773},{"c":4.9,"h":4.97,"l":4.84,"n":601,"o":4.89,"t":"2026-09-23T15:30:00Z","v":90695,"vw":4.903245},{"c":4.8999,"h":4.99,"l":4.8302,"n":712,"o":4.9163,"t":"2026-09-23T15:45:00Z","v":103086,"vw":4.903169},{"c":4.87,"h":4.89,"l":4.81,"n":179,"o":4.87,"t":"2026-09-23T16:00:00Z","v":18573,"vw":4.846775},{"c":4.8701,"h":4.93,"l":4.835,"n":363,"o":4.86,"t":"2026-09-23T16:15:00Z","v":50045,"vw":4.875785},{"c":4.89,"h":4.9177,"l":4.87,"n":149,"o":4.87,"t":"2026-09-23T16:30:00Z","v":6773,"vw":4.894174},{"c":4.845,"h":4.88,"l":4.81,"n":137,"o":4.87,"t":"2026-09-23T16:45:00Z","v":25400,"vw":4.820689},{"c":4.86,"h":4.8651,"l":4.83,"n":136,"o":4.845,"t":"2026-09-23T17:00:00Z","v":7207,"vw":4.84353},{"c":4.9,"h":4.92,"l":4.85,"n":190,"o":4.85,"t":"2026-09-23T17:15:00Z","v":21410,"vw":4.888321},{"c":4.8901,"h":4.9,"l":4.865,"n":122,"o":4.9,"t":"2026-09-23T17:30:00Z","v":9710,"vw":4.887571},{"c":4.93,"h":4.98,"l":4.9034,"n":362,"o":4.91,"t":"2026-09-23T17:45:00Z","v":36668,"vw":4.946844},{"c":4.875,"h":4.91,"l":4.8511,"n":372,"o":4.9,"t":"2026-09-23T18:00:00Z","v":30583,"vw":4.875271},{"c":4.87,"h":4.9,"l":4.86,"n":201,"o":4.88,"t":"2026-09-23T18:15:00Z","v":14948,"vw":4.892012},{"c":4.85,"h":4.8799,"l":4.84,"n":131,"o":4.86,"t":"2026-09-23T18:30:00Z","v":12788,"vw":4.846621},{"c":4.8348,"h":4.855,"l":4.825,"n":136,"o":4.85,"t":"2026-09-23T18:45:00Z","v":12782,"vw":4.83825},{"c":4.83,"h":4.84,"l":4.82,"n":120,"o":4.83,"t":"2026-09-23T19:00:00Z","v":13798,"vw":4.834322},{"c":4.8499,"h":4.8499,"l":4.81,"n":201,"o":4.83,"t":"2026-09-23T19:15:00Z","v":20568,"vw":4.831597},{"c":4.7797,"h":4.8454,"l":4.76,"n":299,"o":4.82,"t":"2026-09-23T19:30:00Z","v":45242,"vw":4.800871},{"c":4.78,"h":4.82,"l":4.755,"n":1603,"o":4.76,"t":"2026-09-23T19:45:00Z","v":109576,"vw":4.796601},{"c":4.8986,"h":4.9463,"l":4.7386,"n":18,"o":4.8,"t":"2026-09-23T20:00:00Z","v":12789,"vw":4.823586},{"c":4.81,"h":4.82,"l":4.81,"n":20,"o":4.82,"t":"2026-09-23T20:15:00Z","v":1666,"vw":4.81153},{"c":4.8819,"h":4.8819,"l":4.8819,"n":2,"o":4.8819,"t":"2026-09-23T20:30:00Z","v":186,"vw":4.8819},{"c":4.8,"h":4.9,"l":4.8,"n":6,"o":4.9,"t":"2026-09-23T21:15:00Z","v":2000,"vw":4.812782},{"c":4.7127,"h":4.7127,"l":4.7127,"n":1,"o":4.7127,"t":"2026-09-23T22:00:00Z","v":2585,"vw":4.7127},{"c":4.8737,"h":4.8737,"l":4.8737,"n":2,"o":4.8737,"t":"2026-09-23T22:15:00Z","v":351,"vw":4.8737},{"c":4.78,"h":4.79,"l":4.78,"n":5,"o":4.79,"t":"2026-09-23T22:30:00Z","v":301,"vw":4.784132},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-23T23:15:00Z","v":100,"vw":4.8},{"c":4.84,"h":4.84,"l":4.7924,"n":5,"o":4.7924,"t":"2026-09-23T23:45:00Z","v":1600,"vw":4.82096},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-24T10:15:00Z","v":1266,"vw":4.81},{"c":4.8248,"h":4.83,"l":4.78,"n":10,"o":4.83,"t":"2026-09-24T11:00:00Z","v":2500,"vw":4.816644},{"c":4.76,"h":4.82,"l":4.76,"n":2,"o":4.82,"t":"2026-09-24T11:30:00Z","v":7828,"vw":4.766346},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-09-24T11:45:00Z","v":4108,"vw":4.76},{"c":4.72,"h":4.7408,"l":4.7,"n":18,"o":4.7408,"t":"2026-09-24T12:30:00Z","v":6431,"vw":4.714631},{"c":4.8,"h":4.8,"l":4.72,"n":5,"o":4.72,"t":"2026-09-24T12:45:00Z","v":2750,"vw":4.791156},{"c":4.765,"h":4.915,"l":4.7,"n":357,"o":4.8,"t":"2026-09-24T13:30:00Z","v":106121,"vw":4.785779},{"c":4.775,"h":4.8,"l":4.74,"n":231,"o":4.7415,"t":"2026-09-24T13:45:00Z","v":44859,"vw":4.765191},{"c":4.9,"h":4.9161,"l":4.74,"n":401,"o":4.7564,"t":"2026-09-24T14:00:00Z","v":72052,"vw":4.8479},{"c":4.85,"h":4.91,"l":4.82,"n":345,"o":4.88,"t":"2026-09-24T14:15:00Z","v":46767,"vw":4.85133},{"c":4.835,"h":4.88,"l":4.83,"n":152,"o":4.85,"t":"2026-09-24T14:30:00Z","v":17292,"vw":4.858204},{"c":4.805,"h":4.84,"l":4.805,"n":113,"o":4.835,"t":"2026-09-24T14:45:00Z","v":15719,"vw":4.821059},{"c":4.74,"h":4.82,"l":4.67,"n":811,"o":4.7901,"t":"2026-09-24T15:00:00Z","v":224694,"vw":4.740633},{"c":4.77,"h":4.79,"l":4.73,"n":176,"o":4.7315,"t":"2026-09-24T15:15:00Z","v":15418,"vw":4.753856},{"c":4.785,"h":4.84,"l":4.7413,"n":225,"o":4.7508,"t":"2026-09-24T15:30:00Z","v":65830,"vw":4.825604},{"c":4.775,"h":4.79,"l":4.75,"n":210,"o":4.79,"t":"2026-09-24T15:45:00Z","v":19175,"vw":4.771989},{"c":4.71,"h":4.77,"l":4.705,"n":526,"o":4.76,"t":"2026-09-24T16:00:00Z","v":97033,"vw":4.745612},{"c":4.76,"h":4.76,"l":4.71,"n":532,"o":4.71,"t":"2026-09-24T16:15:00Z","v":79976,"vw":4.757401},{"c":4.745,"h":4.76,"l":4.71,"n":185,"o":4.76,"t":"2026-09-24T16:30:00Z","v":32869,"vw":4.731261},{"c":4.74,"h":4.7505,"l":4.71,"n":147,"o":4.745,"t":"2026-09-24T16:45:00Z","v":34072,"vw":4.730125},{"c":4.76,"h":4.76,"l":4.72,"n":165,"o":4.74,"t":"2026-09-24T17:00:00Z","v":23824,"vw":4.744911},{"c":4.75,"h":4.83,"l":4.75,"n":214,"o":4.755,"t":"2026-09-24T17:15:00Z","v":30387,"vw":4.776276},{"c":4.795,"h":4.82,"l":4.7461,"n":128,"o":4.76,"t":"2026-09-24T17:30:00Z","v":12633,"vw":4.798517},{"c":4.86,"h":4.8852,"l":4.7967,"n":204,"o":4.7967,"t":"2026-09-24T17:45:00Z","v":90623,"vw":4.834188},{"c":4.86,"h":4.865,"l":4.82,"n":135,"o":4.854,"t":"2026-09-24T18:00:00Z","v":14918,"vw":4.844982},{"c":4.89,"h":4.89,"l":4.87,"n":105,"o":4.8763,"t":"2026-09-24T18:15:00Z","v":5288,"vw":4.878886},{"c":4.855,"h":4.9,"l":4.84,"n":211,"o":4.89,"t":"2026-09-24T18:30:00Z","v":23907,"vw":4.872474},{"c":4.87,"h":4.89,"l":4.85,"n":75,"o":4.869,"t":"2026-09-24T18:45:00Z","v":10634,"vw":4.858503},{"c":4.84,"h":4.86,"l":4.83,"n":46,"o":4.86,"t":"2026-09-24T19:00:00Z","v":2318,"vw":4.845385},{"c":4.77,"h":4.8538,"l":4.77,"n":168,"o":4.83,"t":"2026-09-24T19:15:00Z","v":15588,"vw":4.823425},{"c":4.73,"h":4.83,"l":4.7141,"n":329,"o":4.78,"t":"2026-09-24T19:30:00Z","v":164942,"vw":4.755844},{"c":4.79,"h":4.79,"l":4.7,"n":902,"o":4.71,"t":"2026-09-24T19:45:00Z","v":80557,"vw":4.741639},{"c":4.7648,"h":4.77,"l":4.7648,"n":9,"o":4.77,"t":"2026-09-24T20:00:00Z","v":18651,"vw":4.769972},{"c":4.8079,"h":4.8079,"l":4.8079,"n":2,"o":4.8079,"t":"2026-09-24T21:00:00Z","v":901,"vw":4.8079},{"c":4.8,"h":4.84,"l":4.8,"n":8,"o":4.8,"t":"2026-09-24T21:30:00Z","v":4217,"vw":4.803793},{"c":4.7601,"h":4.7601,"l":4.7601,"n":1,"o":4.7601,"t":"2026-09-24T22:45:00Z","v":600,"vw":4.7601},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-09-25T11:00:00Z","v":156,"vw":4.77},{"c":4.81,"h":4.89,"l":4.81,"n":3,"o":4.89,"t":"2026-09-25T11:30:00Z","v":2293,"vw":4.879808},{"c":4.8803,"h":4.881,"l":4.8803,"n":4,"o":4.881,"t":"2026-09-25T11:45:00Z","v":505,"vw":4.880456},{"c":4.8,"h":4.8856,"l":4.8,"n":5,"o":4.8856,"t":"2026-09-25T12:00:00Z","v":719,"vw":4.859262},{"c":4.8799,"h":4.8799,"l":4.8799,"n":6,"o":4.8799,"t":"2026-09-25T12:15:00Z","v":718,"vw":4.8799},{"c":4.77,"h":4.88,"l":4.77,"n":20,"o":4.88,"t":"2026-09-25T12:45:00Z","v":12991,"vw":4.772291},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-25T13:00:00Z","v":500,"vw":4.71},{"c":4.7546,"h":4.79,"l":4.7546,"n":3,"o":4.7853,"t":"2026-09-25T13:15:00Z","v":910,"vw":4.765496},{"c":4.785,"h":4.85,"l":4.71,"n":265,"o":4.76,"t":"2026-09-25T13:30:00Z","v":40821,"vw":4.758738},{"c":4.775,"h":4.89,"l":4.76,"n":458,"o":4.76,"t":"2026-09-25T13:45:00Z","v":104476,"vw":4.84096},{"c":4.746,"h":4.78,"l":4.6805,"n":472,"o":4.765,"t":"2026-09-25T14:00:00Z","v":99891,"vw":4.723187},{"c":4.78,"h":4.81,"l":4.7472,"n":440,"o":4.75,"t":"2026-09-25T14:15:00Z","v":67907,"vw":4.780095},{"c":4.76,"h":4.8,"l":4.75,"n":112,"o":4.79,"t":"2026-09-25T14:30:00Z","v":21220,"vw":4.772589},{"c":4.77,"h":4.79,"l":4.715,"n":351,"o":4.75,"t":"2026-09-25T14:45:00Z","v":71325,"vw":4.739052},{"c":4.7998,"h":4.81,"l":4.77,"n":106,"o":4.77,"t":"2026-09-25T15:00:00Z","v":9925,"vw":4.795126},{"c":4.815,"h":4.85,"l":4.8,"n":216,"o":4.8045,"t":"2026-09-25T15:15:00Z","v":82714,"vw":4.838286},{"c":4.745,"h":4.825,"l":4.725,"n":359,"o":4.805,"t":"2026-09-25T15:30:00Z","v":73298,"vw":4.747786},{"c":4.7799,"h":4.78,"l":4.725,"n":177,"o":4.745,"t":"2026-09-25T15:45:00Z","v":89211,"vw":4.744406},{"c":4.8,"h":4.815,"l":4.75,"n":498,"o":4.78,"t":"2026-09-25T16:00:00Z","v":146436,"vw":4.795108},{"c":4.9,"h":4.9,"l":4.795,"n":361,"o":4.8,"t":"2026-09-25T16:15:00Z","v":129706,"vw":4.827386},{"c":4.87,"h":4.9,"l":4.84,"n":287,"o":4.9,"t":"2026-09-25T16:30:00Z","v":57109,"vw":4.870824},{"c":4.85,"h":4.86,"l":4.82,"n":49,"o":4.86,"t":"2026-09-25T16:45:00Z","v":7228,"vw":4.850191},{"c":4.83,"h":4.85,"l":4.82,"n":76,"o":4.835,"t":"2026-09-25T17:00:00Z","v":9213,"vw":4.827615},{"c":4.79,"h":4.84,"l":4.785,"n":215,"o":4.83,"t":"2026-09-25T17:15:00Z","v":15530,"vw":4.800189},{"c":4.76,"h":4.7821,"l":4.75,"n":159,"o":4.7821,"t":"2026-09-25T17:30:00Z","v":16239,"vw":4.76843},{"c":4.785,"h":4.8,"l":4.7699,"n":224,"o":4.77,"t":"2026-09-25T17:45:00Z","v":25670,"vw":4.78379},{"c":4.78,"h":4.79,"l":4.7721,"n":97,"o":4.785,"t":"2026-09-25T18:00:00Z","v":8158,"vw":4.78007},{"c":4.8,"h":4.81,"l":4.79,"n":117,"o":4.79,"t":"2026-09-25T18:15:00Z","v":17401,"vw":4.800468},{"c":4.78,"h":4.85,"l":4.78,"n":147,"o":4.8,"t":"2026-09-25T18:30:00Z","v":13439,"vw":4.812896},{"c":4.785,"h":4.8,"l":4.77,"n":79,"o":4.7701,"t":"2026-09-25T18:45:00Z","v":7682,"vw":4.774982},{"c":4.8001,"h":4.845,"l":4.79,"n":200,"o":4.79,"t":"2026-09-25T19:00:00Z","v":34451,"vw":4.810424},{"c":4.79,"h":4.8062,"l":4.76,"n":222,"o":4.8046,"t":"2026-09-25T19:15:00Z","v":25356,"vw":4.77866},{"c":4.76,"h":4.785,"l":4.74,"n":247,"o":4.78,"t":"2026-09-25T19:30:00Z","v":27584,"vw":4.754844},{"c":4.77,"h":4.785,"l":4.75,"n":691,"o":4.75,"t":"2026-09-25T19:45:00Z","v":71241,"vw":4.768875},{"c":4.8,"h":4.8,"l":4.77,"n":9,"o":4.77,"t":"2026-09-25T20:00:00Z","v":18905,"vw":4.770808},{"c":4.8256,"h":4.8256,"l":4.8256,"n":2,"o":4.8256,"t":"2026-09-25T20:30:00Z","v":102,"vw":4.8256},{"c":4.7644,"h":4.7644,"l":4.7644,"n":1,"o":4.7644,"t":"2026-09-25T20:45:00Z","v":100,"vw":4.7644},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-09-25T21:00:00Z","v":1901,"vw":4.83},{"c":4.7659,"h":4.7659,"l":4.7659,"n":1,"o":4.7659,"t":"2026-09-25T21:30:00Z","v":232,"vw":4.7659},{"c":4.76,"h":4.76,"l":4.76,"n":5,"o":4.76,"t":"2026-09-25T21:45:00Z","v":1920,"vw":4.76},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-28T10:45:00Z","v":1000,"vw":4.71},{"c":4.74,"h":4.74,"l":4.68,"n":17,"o":4.68,"t":"2026-09-28T11:00:00Z","v":12661,"vw":4.709447},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-28T11:15:00Z","v":200,"vw":4.76},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-09-28T11:45:00Z","v":200,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-28T13:00:00Z","v":840,"vw":4.7},{"c":4.6809,"h":4.6897,"l":4.6809,"n":2,"o":4.6897,"t":"2026-09-28T13:15:00Z","v":600,"vw":4.688233},{"c":4.38,"h":4.6914,"l":4.35,"n":1491,"o":4.67,"t":"2026-09-28T13:30:00Z","v":268785,"vw":4.528078},{"c":4.38,"h":4.44,"l":4.33,"n":471,"o":4.44,"t":"2026-09-28T13:45:00Z","v":82187,"vw":4.397535},{"c":4.346,"h":4.38,"l":4.32,"n":278,"o":4.38,"t":"2026-09-28T14:00:00Z","v":33779,"vw":4.347544},{"c":4.3555,"h":4.37,"l":4.32,"n":235,"o":4.35,"t":"2026-09-28T14:15:00Z","v":27383,"vw":4.338702},{"c":4.32,"h":4.365,"l":4.28,"n":388,"o":4.36,"t":"2026-09-28T14:30:00Z","v":124939,"vw":4.315837},{"c":4.355,"h":4.37,"l":4.3173,"n":399,"o":4.32,"t":"2026-09-28T14:45:00Z","v":40321,"vw":4.350118},{"c":4.4544,"h":4.46,"l":4.3513,"n":280,"o":4.3513,"t":"2026-09-28T15:00:00Z","v":33588,"vw":4.42999},{"c":4.41,"h":4.44,"l":4.3843,"n":194,"o":4.44,"t":"2026-09-28T15:15:00Z","v":21703,"vw":4.408519},{"c":4.45,"h":4.46,"l":4.41,"n":152,"o":4.415,"t":"2026-09-28T15:30:00Z","v":15141,"vw":4.441945},{"c":4.385,"h":4.4456,"l":4.37,"n":211,"o":4.4406,"t":"2026-09-28T15:45:00Z","v":54878,"vw":4.40776},{"c":4.41,"h":4.42,"l":4.3701,"n":170,"o":4.385,"t":"2026-09-28T16:00:00Z","v":25254,"vw":4.390144},{"c":4.52,"h":4.52,"l":4.4006,"n":489,"o":4.41,"t":"2026-09-28T16:15:00Z","v":50010,"vw":4.454974},{"c":4.48,"h":4.52,"l":4.48,"n":85,"o":4.52,"t":"2026-09-28T16:30:00Z","v":6497,"vw":4.503907},{"c":4.46,"h":4.5,"l":4.455,"n":202,"o":4.5,"t":"2026-09-28T16:45:00Z","v":19781,"vw":4.474593},{"c":4.51,"h":4.5359,"l":4.445,"n":162,"o":4.4575,"t":"2026-09-28T17:00:00Z","v":21115,"vw":4.506464},{"c":4.525,"h":4.5337,"l":4.51,"n":191,"o":4.525,"t":"2026-09-28T17:15:00Z","v":20907,"vw":4.520223},{"c":4.515,"h":4.525,"l":4.515,"n":135,"o":4.525,"t":"2026-09-28T17:30:00Z","v":6248,"vw":4.521251},{"c":4.5,"h":4.515,"l":4.49,"n":221,"o":4.515,"t":"2026-09-28T17:45:00Z","v":17128,"vw":4.503506},{"c":4.54,"h":4.55,"l":4.49,"n":145,"o":4.49,"t":"2026-09-28T18:00:00Z","v":27213,"vw":4.523897},{"c":4.56,"h":4.565,"l":4.54,"n":217,"o":4.55,"t":"2026-09-28T18:15:00Z","v":28296,"vw":4.557971},{"c":4.58,"h":4.61,"l":4.57,"n":312,"o":4.58,"t":"2026-09-28T18:30:00Z","v":54163,"vw":4.585587},{"c":4.61,"h":4.62,"l":4.58,"n":176,"o":4.585,"t":"2026-09-28T18:45:00Z","v":16049,"vw":4.601241},{"c":4.61,"h":4.62,"l":4.595,"n":167,"o":4.6084,"t":"2026-09-28T19:00:00Z","v":16442,"vw":4.603219},{"c":4.64,"h":4.66,"l":4.605,"n":222,"o":4.605,"t":"2026-09-28T19:15:00Z","v":23514,"vw":4.624031},{"c":4.575,"h":4.65,"l":4.5701,"n":458,"o":4.65,"t":"2026-09-28T19:30:00Z","v":50376,"vw":4.61455},{"c":4.665,"h":4.7,"l":4.555,"n":1188,"o":4.58,"t":"2026-09-28T19:45:00Z","v":126559,"vw":4.629626},{"c":4.5911,"h":4.66,"l":4.5911,"n":6,"o":4.66,"t":"2026-09-28T20:00:00Z","v":6504,"vw":4.65311},{"c":4.58,"h":4.6,"l":4.58,"n":4,"o":4.6,"t":"2026-09-28T20:30:00Z","v":2700,"vw":4.598502},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T20:45:00Z","v":192,"vw":4.6},{"c":4.7,"h":4.7,"l":4.6933,"n":3,"o":4.6933,"t":"2026-09-28T21:45:00Z","v":412,"vw":4.696736},{"c":4.6988,"h":4.6988,"l":4.6988,"n":1,"o":4.6988,"t":"2026-09-28T22:15:00Z","v":500,"vw":4.6988},{"c":4.61,"h":4.6153,"l":4.61,"n":2,"o":4.6153,"t":"2026-09-28T22:45:00Z","v":300,"vw":4.613533},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-28T23:00:00Z","v":150,"vw":4.7},{"c":4.6942,"h":4.6942,"l":4.6942,"n":1,"o":4.6942,"t":"2026-09-28T23:15:00Z","v":100,"vw":4.6942},{"c":4.4872,"h":4.4872,"l":4.4872,"n":1,"o":4.4872,"t":"2026-09-29T11:00:00Z","v":1000,"vw":4.4872},{"c":4.6665,"h":4.6665,"l":4.666,"n":2,"o":4.666,"t":"2026-09-29T12:00:00Z","v":200,"vw":4.66625},{"c":4.6,"h":4.69,"l":4.6,"n":2,"o":4.69,"t":"2026-09-29T12:15:00Z","v":356,"vw":4.625281},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-29T12:30:00Z","v":100,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-09-29T13:00:00Z","v":232,"vw":4.59},{"c":4.52,"h":4.6,"l":4.44,"n":693,"o":4.6,"t":"2026-09-29T13:30:00Z","v":101227,"vw":4.521346},{"c":4.535,"h":4.57,"l":4.51,"n":205,"o":4.54,"t":"2026-09-29T13:45:00Z","v":47502,"vw":4.534025},{"c":4.482,"h":4.525,"l":4.46,"n":186,"o":4.525,"t":"2026-09-29T14:00:00Z","v":22144,"vw":4.495658},{"c":4.49,"h":4.52,"l":4.47,"n":226,"o":4.495,"t":"2026-09-29T14:15:00Z","v":31788,"vw":4.490862},{"c":4.4542,"h":4.5,"l":4.4542,"n":201,"o":4.4818,"t":"2026-09-29T14:30:00Z","v":19263,"vw":4.479566},{"c":4.46,"h":4.4899,"l":4.44,"n":272,"o":4.4562,"t":"2026-09-29T14:45:00Z","v":63384,"vw":4.448774},{"c":4.445,"h":4.4699,"l":4.44,"n":77,"o":4.46,"t":"2026-09-29T15:00:00Z","v":9506,"vw":4.458},{"c":4.445,"h":4.455,"l":4.4401,"n":68,"o":4.4408,"t":"2026-09-29T15:15:00Z","v":7443,"vw":4.445915},{"c":4.445,"h":4.445,"l":4.44,"n":36,"o":4.445,"t":"2026-09-29T15:30:00Z","v":6349,"vw":4.442719},{"c":4.445,"h":4.45,"l":4.44,"n":55,"o":4.445,"t":"2026-09-29T15:45:00Z","v":17092,"vw":4.444762},{"c":4.47,"h":4.47,"l":4.44,"n":313,"o":4.445,"t":"2026-09-29T16:00:00Z","v":55440,"vw":4.445399},{"c":4.475,"h":4.5,"l":4.47,"n":176,"o":4.47,"t":"2026-09-29T16:15:00Z","v":21150,"vw":4.488043},{"c":4.455,"h":4.4701,"l":4.45,"n":72,"o":4.4701,"t":"2026-09-29T16:30:00Z","v":7060,"vw":4.456114},{"c":4.475,"h":4.48,"l":4.46,"n":32,"o":4.46,"t":"2026-09-29T16:45:00Z","v":4677,"vw":4.469297},{"c":4.44,"h":4.47,"l":4.44,"n":80,"o":4.47,"t":"2026-09-29T17:00:00Z","v":9277,"vw":4.452578},{"c":4.465,"h":4.48,"l":4.45,"n":60,"o":4.45,"t":"2026-09-29T17:15:00Z","v":7228,"vw":4.46604},{"c":4.445,"h":4.46,"l":4.445,"n":31,"o":4.46,"t":"2026-09-29T17:30:00Z","v":3904,"vw":4.450342},{"c":4.45,"h":4.45,"l":4.4401,"n":69,"o":4.445,"t":"2026-09-29T17:45:00Z","v":5668,"vw":4.445884},{"c":4.465,"h":4.48,"l":4.445,"n":212,"o":4.445,"t":"2026-09-29T18:00:00Z","v":12380,"vw":4.461747},{"c":4.465,"h":4.475,"l":4.45,"n":183,"o":4.465,"t":"2026-09-29T18:15:00Z","v":15727,"vw":4.463154},{"c":4.465,"h":4.47,"l":4.46,"n":155,"o":4.465,"t":"2026-09-29T18:30:00Z","v":22660,"vw":4.463392},{"c":4.4622,"h":4.4675,"l":4.4601,"n":46,"o":4.4648,"t":"2026-09-29T18:45:00Z","v":3922,"vw":4.464244},{"c":4.465,"h":4.47,"l":4.4614,"n":59,"o":4.465,"t":"2026-09-29T19:00:00Z","v":6774,"vw":4.466821},{"c":4.465,"h":4.48,"l":4.465,"n":224,"o":4.465,"t":"2026-09-29T19:15:00Z","v":17151,"vw":4.471018},{"c":4.4625,"h":4.466,"l":4.4401,"n":201,"o":4.465,"t":"2026-09-29T19:30:00Z","v":23697,"vw":4.457103},{"c":4.48,"h":4.5,"l":4.46,"n":464,"o":4.4601,"t":"2026-09-29T19:45:00Z","v":80569,"vw":4.477509},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-09-29T20:00:00Z","v":5355,"vw":4.47},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-09-29T20:15:00Z","v":500,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-29T21:00:00Z","v":100,"vw":4.5},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-09-29T22:30:00Z","v":500,"vw":4.445},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-09-29T23:30:00Z","v":200,"vw":4.44},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-30T08:00:00Z","v":411,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":9,"o":4.4,"t":"2026-09-30T09:00:00Z","v":1040,"vw":4.4},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-09-30T11:00:00Z","v":600,"vw":4.398333},{"c":4.38,"h":4.38,"l":4.37,"n":7,"o":4.37,"t":"2026-09-30T11:30:00Z","v":2100,"vw":4.377143},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-09-30T11:45:00Z","v":500,"vw":4.37},{"c":4.35,"h":4.3573,"l":4.35,"n":5,"o":4.3546,"t":"2026-09-30T12:30:00Z","v":7400,"vw":4.352222},{"c":4.35,"h":4.38,"l":4.35,"n":10,"o":4.35,"t":"2026-09-30T12:45:00Z","v":3763,"vw":4.352128},{"c":4.44,"h":4.44,"l":4.44,"n":5,"o":4.44,"t":"2026-09-30T13:00:00Z","v":347,"vw":4.44},{"c":4.39,"h":4.39,"l":4.35,"n":9,"o":4.36,"t":"2026-09-30T13:15:00Z","v":703,"vw":4.362157},{"c":4.24,"h":4.41,"l":4.21,"n":700,"o":4.41,"t":"2026-09-30T13:30:00Z","v":130592,"vw":4.295367},{"c":4.2894,"h":4.3049,"l":4.21,"n":409,"o":4.24,"t":"2026-09-30T13:45:00Z","v":71853,"vw":4.250009},{"c":4.29,"h":4.3389,"l":4.29,"n":300,"o":4.295,"t":"2026-09-30T14:00:00Z","v":25814,"vw":4.316864},{"c":4.26,"h":4.295,"l":4.26,"n":196,"o":4.29,"t":"2026-09-30T14:15:00Z","v":11720,"vw":4.285156},{"c":4.275,"h":4.29,"l":4.245,"n":307,"o":4.27,"t":"2026-09-30T14:30:00Z","v":36489,"vw":4.260832},{"c":4.27,"h":4.29,"l":4.261,"n":97,"o":4.2749,"t":"2026-09-30T14:45:00Z","v":19673,"vw":4.268537},{"c":4.285,"h":4.31,"l":4.25,"n":194,"o":4.27,"t":"2026-09-30T15:00:00Z","v":17451,"vw":4.285392},{"c":4.32,"h":4.33,"l":4.2862,"n":182,"o":4.29,"t":"2026-09-30T15:15:00Z","v":31655,"vw":4.312205},{"c":4.3,"h":4.325,"l":4.3,"n":250,"o":4.315,"t":"2026-09-30T15:30:00Z","v":26489,"vw":4.30408},{"c":4.3,"h":4.31,"l":4.26,"n":265,"o":4.305,"t":"2026-09-30T15:45:00Z","v":27393,"vw":4.285088},{"c":4.37,"h":4.37,"l":4.285,"n":107,"o":4.285,"t":"2026-09-30T16:00:00Z","v":20722,"vw":4.328284},{"c":4.42,"h":4.43,"l":4.3683,"n":186,"o":4.37,"t":"2026-09-30T16:15:00Z","v":48671,"vw":4.394313},{"c":4.41,"h":4.46,"l":4.4005,"n":672,"o":4.42,"t":"2026-09-30T16:30:00Z","v":67964,"vw":4.422461},{"c":4.415,"h":4.425,"l":4.4,"n":111,"o":4.41,"t":"2026-09-30T16:45:00Z","v":12222,"vw":4.408822},{"c":4.395,"h":4.415,"l":4.395,"n":83,"o":4.4124,"t":"2026-09-30T17:00:00Z","v":7810,"vw":4.404862},{"c":4.37,"h":4.395,"l":4.37,"n":140,"o":4.39,"t":"2026-09-30T17:15:00Z","v":11906,"vw":4.377005},{"c":4.375,"h":4.38,"l":4.365,"n":129,"o":4.38,"t":"2026-09-30T17:30:00Z","v":13228,"vw":4.371789},{"c":4.39,"h":4.39,"l":4.36,"n":145,"o":4.375,"t":"2026-09-30T17:45:00Z","v":12619,"vw":4.37619},{"c":4.35,"h":4.39,"l":4.3419,"n":171,"o":4.38,"t":"2026-09-30T18:00:00Z","v":16164,"vw":4.365249},{"c":4.3701,"h":4.38,"l":4.365,"n":129,"o":4.365,"t":"2026-09-30T18:15:00Z","v":12552,"vw":4.371232},{"c":4.355,"h":4.37,"l":4.35,"n":287,"o":4.365,"t":"2026-09-30T18:30:00Z","v":32912,"vw":4.360133},{"c":4.335,"h":4.36,"l":4.325,"n":194,"o":4.36,"t":"2026-09-30T18:45:00Z","v":13797,"vw":4.33561},{"c":4.33,"h":4.34,"l":4.33,"n":123,"o":4.33,"t":"2026-09-30T19:00:00Z","v":5480,"vw":4.333705},{"c":4.305,"h":4.335,"l":4.3,"n":201,"o":4.33,"t":"2026-09-30T19:15:00Z","v":18811,"vw":4.31439},{"c":4.31,"h":4.31,"l":4.285,"n":331,"o":4.3069,"t":"2026-09-30T19:30:00Z","v":40718,"vw":4.29746},{"c":4.25,"h":4.31,"l":4.24,"n":1272,"o":4.3,"t":"2026-09-30T19:45:00Z","v":90710,"vw":4.267658},{"c":4.25,"h":4.28,"l":4.25,"n":24,"o":4.28,"t":"2026-09-30T20:00:00Z","v":362491,"vw":4.279956},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-30T20:45:00Z","v":250,"vw":4.2},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-30T21:00:00Z","v":100,"vw":4.23},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-30T22:15:00Z","v":400,"vw":4.31},{"c":4.2477,"h":4.31,"l":4.2477,"n":4,"o":4.31,"t":"2026-09-30T22:30:00Z","v":805,"vw":4.255613},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-30T23:00:00Z","v":111,"vw":4.22},{"c":4.3,"h":4.3,"l":4.3,"n":25,"o":4.3,"t":"2026-10-01T11:00:00Z","v":469,"vw":4.3},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-01T11:45:00Z","v":200,"vw":4.39},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-01T12:30:00Z","v":1000,"vw":4.29},{"c":4.274,"h":4.29,"l":4.274,"n":2,"o":4.29,"t":"2026-10-01T12:45:00Z","v":263,"vw":4.280084},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-01T13:00:00Z","v":616,"vw":4.29},{"c":4.39,"h":4.39,"l":4.29,"n":9,"o":4.29,"t":"2026-10-01T13:15:00Z","v":2442,"vw":4.294758},{"c":4.3728,"h":4.475,"l":4.34,"n":286,"o":4.39,"t":"2026-10-01T13:30:00Z","v":69688,"vw":4.397569},{"c":4.355,"h":4.39,"l":4.3201,"n":101,"o":4.39,"t":"2026-10-01T13:45:00Z","v":53287,"vw":4.329024},{"c":4.31,"h":4.36,"l":4.25,"n":159,"o":4.36,"t":"2026-10-01T14:00:00Z","v":21663,"vw":4.298813},{"c":4.2516,"h":4.305,"l":4.2516,"n":36,"o":4.305,"t":"2026-10-01T14:15:00Z","v":6290,"vw":4.284228},{"c":4.16,"h":4.27,"l":4.155,"n":331,"o":4.25,"t":"2026-10-01T14:30:00Z","v":49247,"vw":4.208715},{"c":4.145,"h":4.19,"l":4.14,"n":360,"o":4.172,"t":"2026-10-01T14:45:00Z","v":45433,"vw":4.171577},{"c":4.15,"h":4.16,"l":4.12,"n":421,"o":4.145,"t":"2026-10-01T15:00:00Z","v":52728,"vw":4.139081},{"c":4.15,"h":4.1855,"l":4.1448,"n":116,"o":4.15,"t":"2026-10-01T15:15:00Z","v":23610,"vw":4.161178},{"c":4.16,"h":4.16,"l":4.13,"n":153,"o":4.13,"t":"2026-10-01T15:30:00Z","v":18687,"vw":4.141799},{"c":4.17,"h":4.17,"l":4.15,"n":179,"o":4.155,"t":"2026-10-01T15:45:00Z","v":13695,"vw":4.153499},{"c":4.21,"h":4.22,"l":4.15,"n":131,"o":4.16,"t":"2026-10-01T16:00:00Z","v":12476,"vw":4.184047},{"c":4.32,"h":4.32,"l":4.2094,"n":375,"o":4.21,"t":"2026-10-01T16:15:00Z","v":63985,"vw":4.273268},{"c":4.315,"h":4.34,"l":4.3,"n":275,"o":4.3,"t":"2026-10-01T16:30:00Z","v":37318,"vw":4.316944},{"c":4.305,"h":4.315,"l":4.305,"n":70,"o":4.315,"t":"2026-10-01T16:45:00Z","v":9971,"vw":4.310521},{"c":4.34,"h":4.34,"l":4.31,"n":73,"o":4.31,"t":"2026-10-01T17:00:00Z","v":4786,"vw":4.326766},{"c":4.37,"h":4.37,"l":4.335,"n":131,"o":4.339,"t":"2026-10-01T17:15:00Z","v":20259,"vw":4.356113},{"c":4.36,"h":4.4,"l":4.32,"n":791,"o":4.37,"t":"2026-10-01T17:30:00Z","v":84189,"vw":4.360146},{"c":4.305,"h":4.36,"l":4.3001,"n":267,"o":4.3533,"t":"2026-10-01T17:45:00Z","v":16263,"vw":4.329348},{"c":4.31,"h":4.31,"l":4.28,"n":125,"o":4.3009,"t":"2026-10-01T18:00:00Z","v":9652,"vw":4.294297},{"c":4.285,"h":4.32,"l":4.27,"n":40,"o":4.28,"t":"2026-10-01T18:15:00Z","v":3137,"vw":4.29174},{"c":4.31,"h":4.31,"l":4.285,"n":48,"o":4.285,"t":"2026-10-01T18:30:00Z","v":3801,"vw":4.301468},{"c":4.325,"h":4.34,"l":4.31,"n":174,"o":4.31,"t":"2026-10-01T18:45:00Z","v":17347,"vw":4.324195},{"c":4.355,"h":4.36,"l":4.32,"n":187,"o":4.33,"t":"2026-10-01T19:00:00Z","v":21984,"vw":4.337341},{"c":4.3,"h":4.36,"l":4.29,"n":353,"o":4.35,"t":"2026-10-01T19:15:00Z","v":34699,"vw":4.314007},{"c":4.27,"h":4.295,"l":4.24,"n":520,"o":4.295,"t":"2026-10-01T19:30:00Z","v":43416,"vw":4.268501},{"c":4.27,"h":4.285,"l":4.25,"n":766,"o":4.265,"t":"2026-10-01T19:45:00Z","v":69663,"vw":4.273789},{"c":4.2613,"h":4.28,"l":4.2613,"n":13,"o":4.27,"t":"2026-10-01T20:00:00Z","v":183540,"vw":4.270018},{"c":4.27,"h":4.34,"l":4.27,"n":3,"o":4.34,"t":"2026-10-01T21:00:00Z","v":204,"vw":4.305},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-01T22:45:00Z","v":235,"vw":4.33},{"c":5.0491,"h":5.0491,"l":5.0491,"n":3,"o":5.0491,"t":"2026-10-02T08:00:00Z","v":311,"vw":5.0491},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-02T09:15:00Z","v":367,"vw":4.56},{"c":4.36,"h":4.43,"l":4.36,"n":19,"o":4.37,"t":"2026-10-02T11:00:00Z","v":1497,"vw":4.403663},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-02T11:15:00Z","v":2000,"vw":4.44},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-02T11:45:00Z","v":100,"vw":4.3},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-02T12:15:00Z","v":1500,"vw":4.36},{"c":4.44,"h":4.44,"l":4.37,"n":8,"o":4.37,"t":"2026-10-02T13:15:00Z","v":944,"vw":4.411073},{"c":4.245,"h":4.46,"l":4.22,"n":233,"o":4.36,"t":"2026-10-02T13:30:00Z","v":44821,"vw":4.292039},{"c":4.235,"h":4.27,"l":4.2,"n":106,"o":4.24,"t":"2026-10-02T13:45:00Z","v":22618,"vw":4.247108},{"c":4.28,"h":4.3,"l":4.2,"n":49,"o":4.23,"t":"2026-10-02T14:00:00Z","v":12412,"vw":4.265461},{"c":4.315,"h":4.34,"l":4.24,"n":174,"o":4.285,"t":"2026-10-02T14:15:00Z","v":26854,"vw":4.279395},{"c":4.3218,"h":4.34,"l":4.31,"n":83,"o":4.31,"t":"2026-10-02T14:30:00Z","v":6569,"vw":4.329541},{"c":4.2857,"h":4.35,"l":4.2857,"n":100,"o":4.32,"t":"2026-10-02T14:45:00Z","v":8786,"vw":4.321536},{"c":4.22,"h":4.2956,"l":4.21,"n":293,"o":4.29,"t":"2026-10-02T15:00:00Z","v":56835,"vw":4.232921},{"c":4.18,"h":4.24,"l":4.17,"n":362,"o":4.23,"t":"2026-10-02T15:15:00Z","v":81499,"vw":4.210144},{"c":4.205,"h":4.2461,"l":4.17,"n":63,"o":4.18,"t":"2026-10-02T15:30:00Z","v":16286,"vw":4.197354},{"c":4.19,"h":4.22,"l":4.18,"n":120,"o":4.18,"t":"2026-10-02T15:45:00Z","v":15730,"vw":4.193851},{"c":4.15,"h":4.19,"l":4.145,"n":126,"o":4.18,"t":"2026-10-02T16:00:00Z","v":13955,"vw":4.162799},{"c":4.145,"h":4.152,"l":4.12,"n":74,"o":4.15,"t":"2026-10-02T16:15:00Z","v":11263,"vw":4.141059},{"c":4.15,"h":4.15,"l":4.13,"n":76,"o":4.13,"t":"2026-10-02T16:30:00Z","v":12155,"vw":4.139992},{"c":4.175,"h":4.21,"l":4.14,"n":144,"o":4.14,"t":"2026-10-02T16:45:00Z","v":62099,"vw":4.163939},{"c":4.155,"h":4.175,"l":4.155,"n":84,"o":4.17,"t":"2026-10-02T17:00:00Z","v":11041,"vw":4.165829},{"c":4.15,"h":4.155,"l":4.15,"n":96,"o":4.155,"t":"2026-10-02T17:15:00Z","v":7864,"vw":4.151806},{"c":4.13,"h":4.16,"l":4.13,"n":144,"o":4.15,"t":"2026-10-02T17:30:00Z","v":17102,"vw":4.151688},{"c":4.13,"h":4.14,"l":4.13,"n":56,"o":4.135,"t":"2026-10-02T17:45:00Z","v":6334,"vw":4.134745},{"c":4.125,"h":4.13,"l":4.125,"n":43,"o":4.125,"t":"2026-10-02T18:00:00Z","v":4884,"vw":4.125867},{"c":4.11,"h":4.125,"l":4.08,"n":234,"o":4.12,"t":"2026-10-02T18:15:00Z","v":38949,"vw":4.104237},{"c":4.12,"h":4.12,"l":4.0901,"n":231,"o":4.11,"t":"2026-10-02T18:30:00Z","v":21916,"vw":4.099054},{"c":4.115,"h":4.13,"l":4.102,"n":122,"o":4.11,"t":"2026-10-02T18:45:00Z","v":13858,"vw":4.11674},{"c":4.09,"h":4.115,"l":4.09,"n":155,"o":4.115,"t":"2026-10-02T19:00:00Z","v":9969,"vw":4.10511},{"c":4.1,"h":4.1287,"l":4.075,"n":423,"o":4.08,"t":"2026-10-02T19:15:00Z","v":32957,"vw":4.097629},{"c":4.089,"h":4.102,"l":4.08,"n":166,"o":4.102,"t":"2026-10-02T19:30:00Z","v":15308,"vw":4.088144},{"c":4.12,"h":4.13,"l":4.0865,"n":569,"o":4.09,"t":"2026-10-02T19:45:00Z","v":71662,"vw":4.103036},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-02T20:00:00Z","v":180104,"vw":4.12},{"c":4.1449,"h":4.1449,"l":4.1449,"n":1,"o":4.1449,"t":"2026-10-02T20:30:00Z","v":200,"vw":4.1449},{"c":4.1001,"h":4.1001,"l":4.1,"n":9,"o":4.1001,"t":"2026-10-02T22:45:00Z","v":870,"vw":4.100085},{"c":4.18,"h":4.18,"l":4.14,"n":21,"o":4.14,"t":"2026-10-02T23:30:00Z","v":28894,"vw":4.16623},{"c":4.12,"h":4.12,"l":4.1,"n":6,"o":4.1,"t":"2026-10-05T08:00:00Z","v":536,"vw":4.108},{"c":4.2578,"h":4.2578,"l":4.0143,"n":3,"o":4.0143,"t":"2026-10-05T08:45:00Z","v":333,"vw":4.184677},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-05T09:15:00Z","v":1170,"vw":4.11},{"c":4.08,"h":4.0817,"l":4.08,"n":7,"o":4.0817,"t":"2026-10-05T11:00:00Z","v":785,"vw":4.080441},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-05T11:15:00Z","v":31500,"vw":4.16},{"c":4.08,"h":4.16,"l":4.08,"n":2,"o":4.16,"t":"2026-10-05T11:30:00Z","v":31600,"vw":4.080253},{"c":4.084,"h":4.12,"l":4.07,"n":8,"o":4.12,"t":"2026-10-05T12:15:00Z","v":4199,"vw":4.079691},{"c":4.15,"h":4.15,"l":4.07,"n":4,"o":4.08,"t":"2026-10-05T12:30:00Z","v":1000,"vw":4.114284},{"c":4.09,"h":4.1307,"l":4.09,"n":5,"o":4.1307,"t":"2026-10-05T13:15:00Z","v":481,"vw":4.112301},{"c":4.14,"h":4.18,"l":4.03,"n":253,"o":4.13,"t":"2026-10-05T13:30:00Z","v":45283,"vw":4.094463},{"c":4.09,"h":4.14,"l":4.07,"n":130,"o":4.14,"t":"2026-10-05T13:45:00Z","v":23847,"vw":4.094696},{"c":4.23,"h":4.25,"l":4.09,"n":160,"o":4.09,"t":"2026-10-05T14:00:00Z","v":40209,"vw":4.191254},{"c":4.18,"h":4.23,"l":4.1638,"n":161,"o":4.21,"t":"2026-10-05T14:15:00Z","v":57315,"vw":4.194267},{"c":4.125,"h":4.17,"l":4.1,"n":260,"o":4.161,"t":"2026-10-05T14:30:00Z","v":46972,"vw":4.11893},{"c":4.11,"h":4.14,"l":4.1,"n":104,"o":4.14,"t":"2026-10-05T14:45:00Z","v":8711,"vw":4.114101},{"c":4.1167,"h":4.138,"l":4.105,"n":191,"o":4.11,"t":"2026-10-05T15:00:00Z","v":24244,"vw":4.115876},{"c":4.145,"h":4.17,"l":4.12,"n":125,"o":4.12,"t":"2026-10-05T15:15:00Z","v":11280,"vw":4.142921},{"c":4.155,"h":4.16,"l":4.1428,"n":20,"o":4.1428,"t":"2026-10-05T15:30:00Z","v":444,"vw":4.1526},{"c":4.15,"h":4.155,"l":4.13,"n":137,"o":4.155,"t":"2026-10-05T15:45:00Z","v":14515,"vw":4.148176},{"c":4.11,"h":4.14,"l":4.09,"n":90,"o":4.14,"t":"2026-10-05T16:00:00Z","v":14610,"vw":4.104703},{"c":4.08,"h":4.1099,"l":4.0601,"n":118,"o":4.1099,"t":"2026-10-05T16:15:00Z","v":14891,"vw":4.077704},{"c":4.105,"h":4.105,"l":4.085,"n":50,"o":4.085,"t":"2026-10-05T16:30:00Z","v":5524,"vw":4.094855},{"c":4.11,"h":4.1168,"l":4.09,"n":189,"o":4.11,"t":"2026-10-05T16:45:00Z","v":15639,"vw":4.100377},{"c":4.09,"h":4.11,"l":4.085,"n":62,"o":4.11,"t":"2026-10-05T17:00:00Z","v":4228,"vw":4.094821},{"c":4.095,"h":4.105,"l":4.08,"n":158,"o":4.0825,"t":"2026-10-05T17:15:00Z","v":30127,"vw":4.092783},{"c":4.0899,"h":4.1,"l":4.085,"n":106,"o":4.095,"t":"2026-10-05T17:30:00Z","v":6048,"vw":4.091968},{"c":4.08,"h":4.088,"l":4.06,"n":141,"o":4.085,"t":"2026-10-05T17:45:00Z","v":17143,"vw":4.073086},{"c":4.06,"h":4.08,"l":4.0517,"n":74,"o":4.08,"t":"2026-10-05T18:00:00Z","v":18123,"vw":4.065864},{"c":4.07,"h":4.07,"l":4.05,"n":51,"o":4.07,"t":"2026-10-05T18:15:00Z","v":4388,"vw":4.061093},{"c":4.075,"h":4.078,"l":4.0601,"n":85,"o":4.062,"t":"2026-10-05T18:30:00Z","v":6733,"vw":4.069309},{"c":4.09,"h":4.1,"l":4.06,"n":180,"o":4.075,"t":"2026-10-05T18:45:00Z","v":17716,"vw":4.08521},{"c":4.1,"h":4.1,"l":4.0843,"n":60,"o":4.09,"t":"2026-10-05T19:00:00Z","v":6774,"vw":4.090884},{"c":4.09,"h":4.09,"l":4.07,"n":120,"o":4.09,"t":"2026-10-05T19:15:00Z","v":10113,"vw":4.077653},{"c":4.11,"h":4.115,"l":4.07,"n":352,"o":4.09,"t":"2026-10-05T19:30:00Z","v":37330,"vw":4.092779},{"c":4.14,"h":4.18,"l":4.105,"n":845,"o":4.11,"t":"2026-10-05T19:45:00Z","v":101247,"vw":4.150331},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-10-05T20:00:00Z","v":52592,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-05T20:15:00Z","v":171,"vw":4.08},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-05T20:45:00Z","v":100,"vw":4.15},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-05T21:00:00Z","v":100,"vw":4.07},{"c":4.0811,"h":4.0811,"l":4.0811,"n":1,"o":4.0811,"t":"2026-10-05T21:45:00Z","v":116,"vw":4.0811},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-05T22:15:00Z","v":500,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-05T23:30:00Z","v":300,"vw":4.15},{"c":4.16,"h":4.3992,"l":4.16,"n":4,"o":4.3992,"t":"2026-10-06T08:00:00Z","v":540,"vw":4.340599},{"c":4.2597,"h":4.2597,"l":4.25,"n":2,"o":4.25,"t":"2026-10-06T08:30:00Z","v":600,"vw":4.25485},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-06T11:15:00Z","v":1000,"vw":4.21},{"c":4.1614,"h":4.1614,"l":4.1614,"n":2,"o":4.1614,"t":"2026-10-06T11:45:00Z","v":1005,"vw":4.1614},{"c":4.1583,"h":4.24,"l":4.1583,"n":7,"o":4.24,"t":"2026-10-06T12:00:00Z","v":889,"vw":4.185732},{"c":4.19,"h":4.19,"l":4.15,"n":3,"o":4.15,"t":"2026-10-06T12:30:00Z","v":350,"vw":4.172857},{"c":4.2281,"h":4.2283,"l":4.19,"n":23,"o":4.2283,"t":"2026-10-06T13:00:00Z","v":3150,"vw":4.21344},{"c":4.195,"h":4.21,"l":4.195,"n":3,"o":4.21,"t":"2026-10-06T13:15:00Z","v":373,"vw":4.199544},{"c":4.1017,"h":4.21,"l":4.08,"n":208,"o":4.195,"t":"2026-10-06T13:30:00Z","v":19669,"vw":4.161904},{"c":4.1027,"h":4.1499,"l":4.08,"n":67,"o":4.08,"t":"2026-10-06T13:45:00Z","v":15176,"vw":4.113393},{"c":4.11,"h":4.1429,"l":4.11,"n":78,"o":4.1206,"t":"2026-10-06T14:00:00Z","v":11280,"vw":4.130078},{"c":4.04,"h":4.12,"l":4.04,"n":264,"o":4.12,"t":"2026-10-06T14:15:00Z","v":36120,"vw":4.082023},{"c":4.1,"h":4.1,"l":4.035,"n":124,"o":4.04,"t":"2026-10-06T14:30:00Z","v":30618,"vw":4.088784},{"c":4.15,"h":4.19,"l":4.11,"n":130,"o":4.11,"t":"2026-10-06T14:45:00Z","v":10044,"vw":4.156576},{"c":4.11,"h":4.15,"l":4.1,"n":122,"o":4.15,"t":"2026-10-06T15:00:00Z","v":12374,"vw":4.121549},{"c":4.08,"h":4.1082,"l":4.07,"n":105,"o":4.1017,"t":"2026-10-06T15:15:00Z","v":11937,"vw":4.089999},{"c":4.07,"h":4.0883,"l":4.07,"n":49,"o":4.08,"t":"2026-10-06T15:30:00Z","v":9058,"vw":4.079418},{"c":4.0882,"h":4.09,"l":4.075,"n":210,"o":4.075,"t":"2026-10-06T15:45:00Z","v":18322,"vw":4.081786},{"c":4.1119,"h":4.13,"l":4.065,"n":300,"o":4.07,"t":"2026-10-06T16:00:00Z","v":32170,"vw":4.109253},{"c":4.13,"h":4.1401,"l":4.0917,"n":168,"o":4.11,"t":"2026-10-06T16:15:00Z","v":35631,"vw":4.125349},{"c":4.135,"h":4.14,"l":4.12,"n":52,"o":4.1279,"t":"2026-10-06T16:30:00Z","v":7016,"vw":4.133492},{"c":4.115,"h":4.135,"l":4.11,"n":64,"o":4.135,"t":"2026-10-06T16:45:00Z","v":3514,"vw":4.120155},{"c":4.085,"h":4.13,"l":4.085,"n":109,"o":4.115,"t":"2026-10-06T17:00:00Z","v":9797,"vw":4.115149},{"c":4.06,"h":4.085,"l":4.055,"n":134,"o":4.085,"t":"2026-10-06T17:15:00Z","v":12401,"vw":4.063186},{"c":4.065,"h":4.07,"l":4.06,"n":42,"o":4.06,"t":"2026-10-06T17:30:00Z","v":4577,"vw":4.064121},{"c":4.08,"h":4.09,"l":4.065,"n":174,"o":4.065,"t":"2026-10-06T17:45:00Z","v":15295,"vw":4.079624},{"c":4.08,"h":4.0883,"l":4.07,"n":102,"o":4.08,"t":"2026-10-06T18:00:00Z","v":7681,"vw":4.07486},{"c":4.065,"h":4.085,"l":4.055,"n":111,"o":4.08,"t":"2026-10-06T18:15:00Z","v":9448,"vw":4.067525},{"c":4.0682,"h":4.075,"l":4.0609,"n":111,"o":4.065,"t":"2026-10-06T18:30:00Z","v":9959,"vw":4.070074},{"c":4.085,"h":4.09,"l":4.065,"n":89,"o":4.065,"t":"2026-10-06T18:45:00Z","v":13807,"vw":4.080789},{"c":4.06,"h":4.085,"l":4.06,"n":85,"o":4.085,"t":"2026-10-06T19:00:00Z","v":6134,"vw":4.075203},{"c":4.04,"h":4.07,"l":4.04,"n":102,"o":4.06,"t":"2026-10-06T19:15:00Z","v":11651,"vw":4.05465},{"c":4.015,"h":4.05,"l":4.015,"n":347,"o":4.045,"t":"2026-10-06T19:30:00Z","v":29545,"vw":4.030968},{"c":3.98,"h":4.02,"l":3.97,"n":1046,"o":4.015,"t":"2026-10-06T19:45:00Z","v":116397,"vw":3.996851},{"c":4.045,"h":4.045,"l":3.99,"n":12,"o":3.99,"t":"2026-10-06T20:00:00Z","v":8438,"vw":3.992513},{"c":4.0399,"h":4.0399,"l":4.0399,"n":1,"o":4.0399,"t":"2026-10-06T20:30:00Z","v":200,"vw":4.0399},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-06T20:45:00Z","v":100,"vw":4.03},{"c":3.97,"h":3.99,"l":3.97,"n":24,"o":3.99,"t":"2026-10-06T21:15:00Z","v":1468,"vw":3.975769},{"c":3.98,"h":3.99,"l":3.98,"n":6,"o":3.99,"t":"2026-10-06T22:15:00Z","v":1629,"vw":3.980772},{"c":3.9837,"h":4.0294,"l":3.9837,"n":3,"o":4.0294,"t":"2026-10-06T22:30:00Z","v":1431,"vw":4.015635},{"c":3.96,"h":4,"l":3.96,"n":18,"o":4,"t":"2026-10-06T23:15:00Z","v":2000,"vw":3.976468},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-07T11:00:00Z","v":1056,"vw":3.96},{"c":3.9244,"h":3.98,"l":3.9244,"n":5,"o":3.98,"t":"2026-10-07T11:30:00Z","v":901,"vw":3.940048},{"c":3.9223,"h":3.9223,"l":3.9223,"n":1,"o":3.9223,"t":"2026-10-07T13:00:00Z","v":580,"vw":3.9223},{"c":3.93,"h":3.96,"l":3.91,"n":109,"o":3.95,"t":"2026-10-07T13:30:00Z","v":38616,"vw":3.941194},{"c":3.88,"h":3.93,"l":3.87,"n":175,"o":3.93,"t":"2026-10-07T13:45:00Z","v":45704,"vw":3.900358},{"c":3.89,"h":3.89,"l":3.87,"n":71,"o":3.88,"t":"2026-10-07T14:00:00Z","v":13037,"vw":3.881133},{"c":3.9125,"h":3.93,"l":3.86,"n":376,"o":3.8839,"t":"2026-10-07T14:15:00Z","v":64538,"vw":3.884163},{"c":3.93,"h":3.94,"l":3.92,"n":88,"o":3.9254,"t":"2026-10-07T14:30:00Z","v":12151,"vw":3.928363},{"c":3.9487,"h":3.9498,"l":3.92,"n":63,"o":3.92,"t":"2026-10-07T14:45:00Z","v":18343,"vw":3.926356},{"c":3.895,"h":3.96,"l":3.895,"n":170,"o":3.94,"t":"2026-10-07T15:00:00Z","v":30387,"vw":3.930488},{"c":3.92,"h":3.94,"l":3.8968,"n":52,"o":3.9,"t":"2026-10-07T15:15:00Z","v":11163,"vw":3.918001},{"c":3.9553,"h":3.9553,"l":3.92,"n":74,"o":3.92,"t":"2026-10-07T15:30:00Z","v":11118,"vw":3.921918},{"c":3.985,"h":3.99,"l":3.9388,"n":175,"o":3.945,"t":"2026-10-07T15:45:00Z","v":32739,"vw":3.973274},{"c":3.94,"h":3.965,"l":3.94,"n":42,"o":3.965,"t":"2026-10-07T16:00:00Z","v":14535,"vw":3.944889},{"c":3.98,"h":3.99,"l":3.949,"n":112,"o":3.949,"t":"2026-10-07T16:15:00Z","v":20012,"vw":3.967225},{"c":3.96,"h":3.9699,"l":3.96,"n":59,"o":3.96,"t":"2026-10-07T16:30:00Z","v":5845,"vw":3.965266},{"c":3.955,"h":3.9658,"l":3.95,"n":24,"o":3.96,"t":"2026-10-07T16:45:00Z","v":1778,"vw":3.956787},{"c":3.955,"h":3.96,"l":3.95,"n":71,"o":3.95,"t":"2026-10-07T17:00:00Z","v":5572,"vw":3.957834},{"c":3.92,"h":3.955,"l":3.92,"n":105,"o":3.955,"t":"2026-10-07T17:15:00Z","v":10348,"vw":3.937459},{"c":3.925,"h":3.93,"l":3.9115,"n":60,"o":3.92,"t":"2026-10-07T17:30:00Z","v":4245,"vw":3.918514},{"c":3.93,"h":3.94,"l":3.92,"n":162,"o":3.93,"t":"2026-10-07T17:45:00Z","v":16199,"vw":3.934168},{"c":3.92,"h":3.935,"l":3.92,"n":11,"o":3.93,"t":"2026-10-07T18:00:00Z","v":4194,"vw":3.930508},{"c":3.95,"h":3.95,"l":3.94,"n":29,"o":3.94,"t":"2026-10-07T18:15:00Z","v":2882,"vw":3.948776},{"c":3.9752,"h":3.9752,"l":3.95,"n":66,"o":3.95,"t":"2026-10-07T18:30:00Z","v":8956,"vw":3.960248},{"c":3.99,"h":3.99,"l":3.9601,"n":65,"o":3.9601,"t":"2026-10-07T18:45:00Z","v":9283,"vw":3.977004},{"c":3.97,"h":3.99,"l":3.97,"n":64,"o":3.99,"t":"2026-10-07T19:00:00Z","v":4485,"vw":3.974041},{"c":3.97,"h":3.97,"l":3.96,"n":77,"o":3.97,"t":"2026-10-07T19:15:00Z","v":5761,"vw":3.962195},{"c":3.985,"h":3.99,"l":3.975,"n":147,"o":3.975,"t":"2026-10-07T19:30:00Z","v":8588,"vw":3.979906},{"c":3.97,"h":3.985,"l":3.955,"n":362,"o":3.985,"t":"2026-10-07T19:45:00Z","v":46463,"vw":3.972609},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-07T20:00:00Z","v":16355,"vw":3.98},{"c":4.0091,"h":4.0091,"l":4.0091,"n":1,"o":4.0091,"t":"2026-10-07T20:30:00Z","v":123,"vw":4.0091},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-07T20:45:00Z","v":200,"vw":3.91},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-07T22:30:00Z","v":200,"vw":3.98},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-07T23:45:00Z","v":300,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-08T11:15:00Z","v":200,"vw":4},{"c":3.9864,"h":3.9864,"l":3.9864,"n":1,"o":3.9864,"t":"2026-10-08T11:30:00Z","v":267,"vw":3.9864},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-08T12:00:00Z","v":100,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-08T12:15:00Z","v":150,"vw":3.95},{"c":3.9861,"h":3.9861,"l":3.9861,"n":1,"o":3.9861,"t":"2026-10-08T13:00:00Z","v":100,"vw":3.9861},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-08T13:15:00Z","v":200,"vw":3.91},{"c":3.94,"h":3.97,"l":3.93,"n":42,"o":3.97,"t":"2026-10-08T13:30:00Z","v":9773,"vw":3.960374},{"c":3.886,"h":3.921,"l":3.86,"n":175,"o":3.921,"t":"2026-10-08T13:45:00Z","v":25881,"vw":3.88897},{"c":3.8939,"h":3.91,"l":3.86,"n":147,"o":3.8839,"t":"2026-10-08T14:00:00Z","v":27132,"vw":3.885925},{"c":3.9199,"h":3.92,"l":3.89,"n":218,"o":3.9,"t":"2026-10-08T14:15:00Z","v":19348,"vw":3.904553},{"c":3.88,"h":3.91,"l":3.88,"n":85,"o":3.91,"t":"2026-10-08T14:30:00Z","v":3866,"vw":3.898465},{"c":3.862,"h":3.8787,"l":3.8304,"n":720,"o":3.8787,"t":"2026-10-08T14:45:00Z","v":41842,"vw":3.856082},{"c":3.83,"h":3.85,"l":3.8,"n":1017,"o":3.85,"t":"2026-10-08T15:00:00Z","v":103770,"vw":3.814002},{"c":3.81,"h":3.825,"l":3.8,"n":41,"o":3.82,"t":"2026-10-08T15:15:00Z","v":16564,"vw":3.818983},{"c":3.8,"h":3.8014,"l":3.78,"n":92,"o":3.8,"t":"2026-10-08T15:30:00Z","v":18046,"vw":3.797062},{"c":3.79,"h":3.8162,"l":3.79,"n":27,"o":3.81,"t":"2026-10-08T15:45:00Z","v":1620,"vw":3.803996},{"c":3.795,"h":3.795,"l":3.78,"n":44,"o":3.795,"t":"2026-10-08T16:00:00Z","v":9976,"vw":3.792143},{"c":3.81,"h":3.83,"l":3.7816,"n":109,"o":3.7816,"t":"2026-10-08T16:15:00Z","v":15066,"vw":3.805985},{"c":3.8,"h":3.805,"l":3.795,"n":64,"o":3.8,"t":"2026-10-08T16:30:00Z","v":6617,"vw":3.799483},{"c":3.79,"h":3.8,"l":3.79,"n":17,"o":3.8,"t":"2026-10-08T16:45:00Z","v":1719,"vw":3.799286},{"c":3.8,"h":3.8,"l":3.78,"n":86,"o":3.78,"t":"2026-10-08T17:00:00Z","v":7943,"vw":3.788019},{"c":3.7924,"h":3.81,"l":3.79,"n":168,"o":3.8,"t":"2026-10-08T17:15:00Z","v":15970,"vw":3.799015},{"c":3.8096,"h":3.8135,"l":3.79,"n":74,"o":3.81,"t":"2026-10-08T17:30:00Z","v":3055,"vw":3.800427},{"c":3.81,"h":3.82,"l":3.79,"n":94,"o":3.81,"t":"2026-10-08T17:45:00Z","v":5385,"vw":3.80277},{"c":3.79,"h":3.81,"l":3.79,"n":65,"o":3.8,"t":"2026-10-08T18:00:00Z","v":3223,"vw":3.799274},{"c":3.81,"h":3.82,"l":3.79,"n":50,"o":3.8,"t":"2026-10-08T18:15:00Z","v":4163,"vw":3.803459},{"c":3.785,"h":3.82,"l":3.785,"n":147,"o":3.82,"t":"2026-10-08T18:30:00Z","v":19936,"vw":3.799604},{"c":3.79,"h":3.79,"l":3.78,"n":119,"o":3.785,"t":"2026-10-08T18:45:00Z","v":8847,"vw":3.784028},{"c":3.775,"h":3.795,"l":3.775,"n":118,"o":3.781,"t":"2026-10-08T19:00:00Z","v":8180,"vw":3.782847},{"c":3.785,"h":3.785,"l":3.765,"n":126,"o":3.77,"t":"2026-10-08T19:15:00Z","v":9362,"vw":3.774125},{"c":3.82,"h":3.825,"l":3.78,"n":101,"o":3.785,"t":"2026-10-08T19:30:00Z","v":6801,"vw":3.794087},{"c":3.83,"h":3.83,"l":3.8,"n":530,"o":3.815,"t":"2026-10-08T19:45:00Z","v":59814,"vw":3.814094},{"c":3.7816,"h":3.85,"l":3.7816,"n":11,"o":3.82,"t":"2026-10-08T20:00:00Z","v":8507,"vw":3.818691},{"c":3.7603,"h":3.8,"l":3.7603,"n":3,"o":3.8,"t":"2026-10-08T20:15:00Z","v":220,"vw":3.78015},{"c":3.7716,"h":3.7716,"l":3.7716,"n":1,"o":3.7716,"t":"2026-10-08T20:30:00Z","v":578,"vw":3.7716},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-09T11:15:00Z","v":200,"vw":3.88},{"c":3.8414,"h":3.8414,"l":3.84,"n":7,"o":3.84,"t":"2026-10-09T11:30:00Z","v":347,"vw":3.8407},{"c":3.84,"h":3.84,"l":3.8354,"n":3,"o":3.8354,"t":"2026-10-09T11:45:00Z","v":544,"vw":3.8377},{"c":3.8381,"h":3.84,"l":3.8356,"n":4,"o":3.8356,"t":"2026-10-09T12:15:00Z","v":312,"vw":3.8379},{"c":3.84,"h":3.84,"l":3.8355,"n":2,"o":3.8355,"t":"2026-10-09T12:30:00Z","v":1000,"vw":3.83775},{"c":3.84,"h":3.84,"l":3.8356,"n":2,"o":3.8356,"t":"2026-10-09T12:45:00Z","v":1000,"vw":3.8378},{"c":3.781,"h":3.89,"l":3.77,"n":268,"o":3.83,"t":"2026-10-09T13:30:00Z","v":56994,"vw":3.787433},{"c":3.8,"h":3.82,"l":3.78,"n":122,"o":3.786,"t":"2026-10-09T13:45:00Z","v":16115,"vw":3.792014},{"c":3.85,"h":3.86,"l":3.8,"n":234,"o":3.8,"t":"2026-10-09T14:00:00Z","v":19063,"vw":3.834601},{"c":3.84,"h":3.87,"l":3.8376,"n":248,"o":3.85,"t":"2026-10-09T14:15:00Z","v":20031,"vw":3.85403},{"c":3.85,"h":3.85,"l":3.845,"n":63,"o":3.85,"t":"2026-10-09T14:30:00Z","v":3955,"vw":3.849215},{"c":3.835,"h":3.845,"l":3.8301,"n":77,"o":3.845,"t":"2026-10-09T14:45:00Z","v":6445,"vw":3.838758},{"c":3.84,"h":3.85,"l":3.83,"n":53,"o":3.83,"t":"2026-10-09T15:00:00Z","v":4301,"vw":3.839345},{"c":3.83,"h":3.85,"l":3.825,"n":107,"o":3.84,"t":"2026-10-09T15:15:00Z","v":11007,"vw":3.838581},{"c":3.845,"h":3.845,"l":3.835,"n":32,"o":3.84,"t":"2026-10-09T15:30:00Z","v":1540,"vw":3.840556},{"c":3.85,"h":3.85,"l":3.84,"n":53,"o":3.8417,"t":"2026-10-09T15:45:00Z","v":5281,"vw":3.844084},{"c":3.81,"h":3.84,"l":3.81,"n":87,"o":3.84,"t":"2026-10-09T16:00:00Z","v":6358,"vw":3.827127},{"c":3.84,"h":3.845,"l":3.81,"n":66,"o":3.815,"t":"2026-10-09T16:15:00Z","v":11908,"vw":3.824189},{"c":3.84,"h":3.85,"l":3.83,"n":87,"o":3.835,"t":"2026-10-09T16:30:00Z","v":13740,"vw":3.843506},{"c":3.85,"h":3.87,"l":3.84,"n":157,"o":3.845,"t":"2026-10-09T16:45:00Z","v":24789,"vw":3.851511},{"c":3.83,"h":3.86,"l":3.83,"n":100,"o":3.855,"t":"2026-10-09T17:00:00Z","v":10227,"vw":3.845869},{"c":3.81,"h":3.835,"l":3.805,"n":204,"o":3.835,"t":"2026-10-09T17:15:00Z","v":18232,"vw":3.824637},{"c":3.8018,"h":3.81,"l":3.8,"n":95,"o":3.81,"t":"2026-10-09T17:30:00Z","v":5905,"vw":3.808411},{"c":3.81,"h":3.82,"l":3.802,"n":56,"o":3.805,"t":"2026-10-09T17:45:00Z","v":4992,"vw":3.809387},{"c":3.785,"h":3.8109,"l":3.78,"n":128,"o":3.81,"t":"2026-10-09T18:00:00Z","v":11386,"vw":3.796671},{"c":3.785,"h":3.82,"l":3.785,"n":199,"o":3.79,"t":"2026-10-09T18:15:00Z","v":32898,"vw":3.802782},{"c":3.79,"h":3.79,"l":3.78,"n":9,"o":3.78,"t":"2026-10-09T18:30:00Z","v":639,"vw":3.786575},{"c":3.785,"h":3.7989,"l":3.78,"n":204,"o":3.785,"t":"2026-10-09T18:45:00Z","v":26592,"vw":3.78998},{"c":3.805,"h":3.81,"l":3.785,"n":89,"o":3.785,"t":"2026-10-09T19:00:00Z","v":8748,"vw":3.797221},{"c":3.825,"h":3.84,"l":3.805,"n":162,"o":3.805,"t":"2026-10-09T19:15:00Z","v":18393,"vw":3.827151},{"c":3.82,"h":3.825,"l":3.8,"n":221,"o":3.825,"t":"2026-10-09T19:30:00Z","v":24327,"vw":3.808787},{"c":3.83,"h":3.84,"l":3.81,"n":517,"o":3.815,"t":"2026-10-09T19:45:00Z","v":49197,"vw":3.82628},{"c":3.825,"h":3.825,"l":3.825,"n":7,"o":3.825,"t":"2026-10-09T20:00:00Z","v":13503,"vw":3.825},{"c":3.8493,"h":3.8493,"l":3.8493,"n":1,"o":3.8493,"t":"2026-10-09T20:15:00Z","v":100,"vw":3.8493},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T20:45:00Z","v":200,"vw":3.85},{"c":3.8424,"h":3.8424,"l":3.8424,"n":1,"o":3.8424,"t":"2026-10-09T22:15:00Z","v":100,"vw":3.8424},{"c":3.7923,"h":3.7923,"l":3.7923,"n":1,"o":3.7923,"t":"2026-10-09T22:30:00Z","v":427,"vw":3.7923},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-09T23:30:00Z","v":150,"vw":3.85},{"c":3.81,"h":3.82,"l":3.81,"n":4,"o":3.82,"t":"2026-10-09T23:45:00Z","v":402,"vw":3.817238},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-12T11:15:00Z","v":612,"vw":3.85},{"c":3.89,"h":3.9,"l":3.89,"n":17,"o":3.9,"t":"2026-10-12T13:00:00Z","v":4200,"vw":3.893289},{"c":3.8037,"h":3.84,"l":3.77,"n":115,"o":3.83,"t":"2026-10-12T13:30:00Z","v":12920,"vw":3.807342},{"c":3.79,"h":3.801,"l":3.7848,"n":74,"o":3.8,"t":"2026-10-12T13:45:00Z","v":8003,"vw":3.792505},{"c":3.71,"h":3.7801,"l":3.69,"n":205,"o":3.78,"t":"2026-10-12T14:00:00Z","v":49841,"vw":3.739364},{"c":3.7,"h":3.71,"l":3.69,"n":130,"o":3.7,"t":"2026-10-12T14:15:00Z","v":13293,"vw":3.694806},{"c":3.72,"h":3.75,"l":3.7009,"n":130,"o":3.705,"t":"2026-10-12T14:30:00Z","v":21820,"vw":3.723243},{"c":3.73,"h":3.74,"l":3.72,"n":73,"o":3.72,"t":"2026-10-12T14:45:00Z","v":17531,"vw":3.731117},{"c":3.74,"h":3.75,"l":3.73,"n":128,"o":3.73,"t":"2026-10-12T15:00:00Z","v":21159,"vw":3.737888},{"c":3.72,"h":3.74,"l":3.72,"n":135,"o":3.735,"t":"2026-10-12T15:15:00Z","v":10207,"vw":3.727397},{"c":3.735,"h":3.74,"l":3.71,"n":384,"o":3.72,"t":"2026-10-12T15:30:00Z","v":42064,"vw":3.720702},{"c":3.755,"h":3.76,"l":3.7325,"n":131,"o":3.7338,"t":"2026-10-12T15:45:00Z","v":16814,"vw":3.742352},{"c":3.775,"h":3.78,"l":3.755,"n":120,"o":3.755,"t":"2026-10-12T16:00:00Z","v":9795,"vw":3.767408},{"c":3.775,"h":3.8,"l":3.7714,"n":419,"o":3.775,"t":"2026-10-12T16:15:00Z","v":49432,"vw":3.785807},{"c":3.79,"h":3.8,"l":3.78,"n":86,"o":3.78,"t":"2026-10-12T16:30:00Z","v":9031,"vw":3.789445},{"c":3.785,"h":3.795,"l":3.785,"n":55,"o":3.795,"t":"2026-10-12T16:45:00Z","v":5080,"vw":3.79356},{"c":3.79,"h":3.795,"l":3.78,"n":63,"o":3.79,"t":"2026-10-12T17:00:00Z","v":9781,"vw":3.788909},{"c":3.785,"h":3.79,"l":3.78,"n":58,"o":3.79,"t":"2026-10-12T17:15:00Z","v":4329,"vw":3.783626},{"c":3.785,"h":3.79,"l":3.78,"n":88,"o":3.785,"t":"2026-10-12T17:30:00Z","v":4793,"vw":3.78697},{"c":3.785,"h":3.795,"l":3.78,"n":104,"o":3.785,"t":"2026-10-12T17:45:00Z","v":8242,"vw":3.787438},{"c":3.805,"h":3.84,"l":3.785,"n":336,"o":3.785,"t":"2026-10-12T18:00:00Z","v":92005,"vw":3.827715},{"c":3.8,"h":3.81,"l":3.795,"n":120,"o":3.805,"t":"2026-10-12T18:15:00Z","v":11438,"vw":3.801616},{"c":3.79,"h":3.8061,"l":3.79,"n":129,"o":3.8061,"t":"2026-10-12T18:30:00Z","v":10614,"vw":3.793546},{"c":3.795,"h":3.795,"l":3.79,"n":40,"o":3.79,"t":"2026-10-12T18:45:00Z","v":2208,"vw":3.7925},{"c":3.7973,"h":3.81,"l":3.79,"n":139,"o":3.795,"t":"2026-10-12T19:00:00Z","v":23225,"vw":3.801195},{"c":3.805,"h":3.805,"l":3.79,"n":78,"o":3.8,"t":"2026-10-12T19:15:00Z","v":7315,"vw":3.798994},{"c":3.795,"h":3.805,"l":3.79,"n":146,"o":3.805,"t":"2026-10-12T19:30:00Z","v":14432,"vw":3.79424},{"c":3.8,"h":3.81,"l":3.77,"n":503,"o":3.795,"t":"2026-10-12T19:45:00Z","v":40598,"vw":3.790539},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-12T20:00:00Z","v":12529,"vw":3.8},{"c":3.69,"h":3.87,"l":3.69,"n":2,"o":3.87,"t":"2026-10-12T20:15:00Z","v":400,"vw":3.78},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-12T23:00:00Z","v":260,"vw":3.9},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-13T12:15:00Z","v":600,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-13T12:45:00Z","v":500,"vw":3.68},{"c":3.7169,"h":3.7169,"l":3.7123,"n":2,"o":3.7123,"t":"2026-10-13T13:15:00Z","v":1250,"vw":3.71322},{"c":3.7745,"h":3.79,"l":3.74,"n":102,"o":3.76,"t":"2026-10-13T13:30:00Z","v":16879,"vw":3.756731},{"c":3.75,"h":3.8,"l":3.74,"n":283,"o":3.78,"t":"2026-10-13T13:45:00Z","v":20234,"vw":3.76789},{"c":3.76,"h":3.785,"l":3.745,"n":113,"o":3.755,"t":"2026-10-13T14:00:00Z","v":11241,"vw":3.771107},{"c":3.77,"h":3.775,"l":3.76,"n":43,"o":3.76,"t":"2026-10-13T14:15:00Z","v":1410,"vw":3.766},{"c":3.76,"h":3.775,"l":3.73,"n":68,"o":3.775,"t":"2026-10-13T14:30:00Z","v":5702,"vw":3.750566},{"c":3.7306,"h":3.7501,"l":3.7306,"n":56,"o":3.75,"t":"2026-10-13T14:45:00Z","v":4778,"vw":3.742786},{"c":3.745,"h":3.75,"l":3.7348,"n":12,"o":3.74,"t":"2026-10-13T15:00:00Z","v":1679,"vw":3.738452},{"c":3.77,"h":3.7701,"l":3.745,"n":81,"o":3.745,"t":"2026-10-13T15:15:00Z","v":4878,"vw":3.762166},{"c":3.74,"h":3.77,"l":3.74,"n":69,"o":3.77,"t":"2026-10-13T15:30:00Z","v":12580,"vw":3.763584},{"c":3.75,"h":3.75,"l":3.74,"n":9,"o":3.7447,"t":"2026-10-13T15:45:00Z","v":1185,"vw":3.746343},{"c":3.775,"h":3.775,"l":3.735,"n":277,"o":3.75,"t":"2026-10-13T16:00:00Z","v":30777,"vw":3.748736},{"c":3.7775,"h":3.7775,"l":3.77,"n":114,"o":3.7753,"t":"2026-10-13T16:15:00Z","v":12888,"vw":3.772684},{"c":3.76,"h":3.77,"l":3.76,"n":74,"o":3.77,"t":"2026-10-13T16:30:00Z","v":4097,"vw":3.763125},{"c":3.76,"h":3.76,"l":3.755,"n":113,"o":3.76,"t":"2026-10-13T16:45:00Z","v":5672,"vw":3.756685},{"c":3.7649,"h":3.7672,"l":3.76,"n":13,"o":3.7617,"t":"2026-10-13T17:00:00Z","v":2207,"vw":3.764479},{"c":3.75,"h":3.75,"l":3.74,"n":19,"o":3.75,"t":"2026-10-13T17:15:00Z","v":1404,"vw":3.749045},{"c":3.75,"h":3.75,"l":3.75,"n":12,"o":3.75,"t":"2026-10-13T17:30:00Z","v":465,"vw":3.75},{"c":3.735,"h":3.7564,"l":3.735,"n":42,"o":3.7564,"t":"2026-10-13T17:45:00Z","v":10139,"vw":3.745606},{"c":3.75,"h":3.76,"l":3.7301,"n":228,"o":3.7301,"t":"2026-10-13T18:00:00Z","v":25365,"vw":3.744337},{"c":3.78,"h":3.785,"l":3.75,"n":88,"o":3.7501,"t":"2026-10-13T18:15:00Z","v":11396,"vw":3.768597},{"c":3.76,"h":3.79,"l":3.76,"n":43,"o":3.79,"t":"2026-10-13T18:30:00Z","v":5024,"vw":3.776889},{"c":3.765,"h":3.77,"l":3.76,"n":32,"o":3.765,"t":"2026-10-13T18:45:00Z","v":9489,"vw":3.762148},{"c":3.765,"h":3.77,"l":3.762,"n":53,"o":3.765,"t":"2026-10-13T19:00:00Z","v":7293,"vw":3.766765},{"c":3.765,"h":3.78,"l":3.75,"n":153,"o":3.765,"t":"2026-10-13T19:15:00Z","v":23696,"vw":3.76352},{"c":3.7575,"h":3.77,"l":3.752,"n":99,"o":3.765,"t":"2026-10-13T19:30:00Z","v":8847,"vw":3.757742},{"c":3.74,"h":3.7589,"l":3.74,"n":392,"o":3.7589,"t":"2026-10-13T19:45:00Z","v":32170,"vw":3.749792},{"c":3.7845,"h":3.7845,"l":3.75,"n":4,"o":3.75,"t":"2026-10-13T20:00:00Z","v":7041,"vw":3.75049},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-13T21:15:00Z","v":200,"vw":3.78},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-13T23:15:00Z","v":1479,"vw":3.75},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-13T23:45:00Z","v":100,"vw":3.78},{"c":3.74,"h":3.76,"l":3.74,"n":15,"o":3.75,"t":"2026-10-14T12:45:00Z","v":22921,"vw":3.752183},{"c":3.7205,"h":3.75,"l":3.69,"n":135,"o":3.75,"t":"2026-10-14T13:30:00Z","v":28364,"vw":3.733078},{"c":3.69,"h":3.744,"l":3.69,"n":73,"o":3.74,"t":"2026-10-14T13:45:00Z","v":9294,"vw":3.720464},{"c":3.68,"h":3.705,"l":3.68,"n":81,"o":3.69,"t":"2026-10-14T14:00:00Z","v":9240,"vw":3.691685},{"c":3.66,"h":3.68,"l":3.64,"n":162,"o":3.68,"t":"2026-10-14T14:15:00Z","v":30627,"vw":3.651784},{"c":3.67,"h":3.67,"l":3.64,"n":45,"o":3.67,"t":"2026-10-14T14:30:00Z","v":11707,"vw":3.652806},{"c":3.6337,"h":3.6754,"l":3.6337,"n":56,"o":3.67,"t":"2026-10-14T14:45:00Z","v":12912,"vw":3.658955},{"c":3.63,"h":3.66,"l":3.63,"n":25,"o":3.66,"t":"2026-10-14T15:00:00Z","v":5714,"vw":3.643557},{"c":3.61,"h":3.64,"l":3.61,"n":81,"o":3.6329,"t":"2026-10-14T15:15:00Z","v":6379,"vw":3.624264},{"c":3.53,"h":3.605,"l":3.53,"n":240,"o":3.6,"t":"2026-10-14T15:30:00Z","v":42743,"vw":3.563835},{"c":3.535,"h":3.555,"l":3.51,"n":155,"o":3.54,"t":"2026-10-14T15:45:00Z","v":28166,"vw":3.540513},{"c":3.54,"h":3.54,"l":3.51,"n":191,"o":3.52,"t":"2026-10-14T16:00:00Z","v":65489,"vw":3.522899},{"c":3.54,"h":3.55,"l":3.53,"n":107,"o":3.535,"t":"2026-10-14T16:15:00Z","v":15297,"vw":3.537234},{"c":3.56,"h":3.56,"l":3.54,"n":143,"o":3.54,"t":"2026-10-14T16:30:00Z","v":10812,"vw":3.55239},{"c":3.55,"h":3.56,"l":3.54,"n":74,"o":3.56,"t":"2026-10-14T16:45:00Z","v":6341,"vw":3.553992},{"c":3.5306,"h":3.55,"l":3.52,"n":71,"o":3.55,"t":"2026-10-14T17:00:00Z","v":7289,"vw":3.534915},{"c":3.5217,"h":3.54,"l":3.52,"n":82,"o":3.54,"t":"2026-10-14T17:15:00Z","v":5804,"vw":3.529445},{"c":3.51,"h":3.52,"l":3.51,"n":74,"o":3.52,"t":"2026-10-14T17:30:00Z","v":10837,"vw":3.511586},{"c":3.51,"h":3.52,"l":3.51,"n":124,"o":3.515,"t":"2026-10-14T17:45:00Z","v":27033,"vw":3.510502},{"c":3.455,"h":3.515,"l":3.45,"n":335,"o":3.51,"t":"2026-10-14T18:00:00Z","v":98771,"vw":3.495831},{"c":3.445,"h":3.46,"l":3.44,"n":120,"o":3.455,"t":"2026-10-14T18:15:00Z","v":8760,"vw":3.450685},{"c":3.43,"h":3.44,"l":3.43,"n":103,"o":3.44,"t":"2026-10-14T18:30:00Z","v":12657,"vw":3.435872},{"c":3.435,"h":3.45,"l":3.4155,"n":231,"o":3.42,"t":"2026-10-14T18:45:00Z","v":65804,"vw":3.432561},{"c":3.42,"h":3.4301,"l":3.41,"n":244,"o":3.43,"t":"2026-10-14T19:00:00Z","v":34759,"vw":3.419417},{"c":3.4123,"h":3.42,"l":3.405,"n":265,"o":3.41,"t":"2026-10-14T19:15:00Z","v":16328,"vw":3.413478},{"c":3.43,"h":3.4399,"l":3.41,"n":186,"o":3.4101,"t":"2026-10-14T19:30:00Z","v":21080,"vw":3.427437},{"c":3.43,"h":3.435,"l":3.41,"n":624,"o":3.43,"t":"2026-10-14T19:45:00Z","v":49347,"vw":3.419575},{"c":3.46,"h":3.46,"l":3.43,"n":6,"o":3.43,"t":"2026-10-14T20:00:00Z","v":15952,"vw":3.430188},{"c":3.46,"h":3.46,"l":3.42,"n":10,"o":3.42,"t":"2026-10-14T21:00:00Z","v":1426,"vw":3.423051},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-14T21:45:00Z","v":1000,"vw":3.48},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-14T23:15:00Z","v":960,"vw":3.37},{"c":3.43,"h":3.43,"l":3.3701,"n":5,"o":3.41,"t":"2026-10-14T23:30:00Z","v":415,"vw":3.406718},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-15T12:00:00Z","v":100,"vw":3.45},{"c":3.4041,"h":3.4041,"l":3.4041,"n":1,"o":3.4041,"t":"2026-10-15T12:15:00Z","v":800,"vw":3.4041},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-15T12:30:00Z","v":1024,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-10-15T13:15:00Z","v":617,"vw":3.41},{"c":3.38,"h":3.41,"l":3.345,"n":223,"o":3.38,"t":"2026-10-15T13:30:00Z","v":88618,"vw":3.369734},{"c":3.335,"h":3.376,"l":3.3,"n":188,"o":3.365,"t":"2026-10-15T13:45:00Z","v":29928,"vw":3.332511},{"c":3.42,"h":3.44,"l":3.341,"n":177,"o":3.341,"t":"2026-10-15T14:00:00Z","v":18888,"vw":3.392528},{"c":3.37,"h":3.42,"l":3.35,"n":265,"o":3.42,"t":"2026-10-15T14:15:00Z","v":57780,"vw":3.373943},{"c":3.34,"h":3.375,"l":3.3274,"n":213,"o":3.375,"t":"2026-10-15T14:30:00Z","v":19582,"vw":3.348211},{"c":3.35,"h":3.35,"l":3.33,"n":81,"o":3.335,"t":"2026-10-15T14:45:00Z","v":8475,"vw":3.338244},{"c":3.38,"h":3.3898,"l":3.355,"n":111,"o":3.3572,"t":"2026-10-15T15:00:00Z","v":8476,"vw":3.371325},{"c":3.38,"h":3.39,"l":3.37,"n":71,"o":3.385,"t":"2026-10-15T15:15:00Z","v":9919,"vw":3.384953},{"c":3.35,"h":3.38,"l":3.35,"n":97,"o":3.38,"t":"2026-10-15T15:30:00Z","v":8032,"vw":3.373534},{"c":3.33,"h":3.35,"l":3.31,"n":184,"o":3.35,"t":"2026-10-15T15:45:00Z","v":15608,"vw":3.332703},{"c":3.29,"h":3.3371,"l":3.29,"n":215,"o":3.32,"t":"2026-10-15T16:00:00Z","v":10976,"vw":3.309898},{"c":3.245,"h":3.3,"l":3.23,"n":304,"o":3.3,"t":"2026-10-15T16:15:00Z","v":27529,"vw":3.255449},{"c":3.2484,"h":3.25,"l":3.235,"n":90,"o":3.245,"t":"2026-10-15T16:30:00Z","v":8739,"vw":3.242036},{"c":3.27,"h":3.2871,"l":3.245,"n":184,"o":3.245,"t":"2026-10-15T16:45:00Z","v":16346,"vw":3.26118},{"c":3.25,"h":3.28,"l":3.25,"n":80,"o":3.27,"t":"2026-10-15T17:00:00Z","v":13957,"vw":3.265884},{"c":3.24,"h":3.265,"l":3.24,"n":142,"o":3.25,"t":"2026-10-15T17:15:00Z","v":8287,"vw":3.248954},{"c":3.255,"h":3.255,"l":3.23,"n":124,"o":3.24,"t":"2026-10-15T17:30:00Z","v":16543,"vw":3.243258},{"c":3.25,"h":3.27,"l":3.25,"n":136,"o":3.255,"t":"2026-10-15T17:45:00Z","v":17665,"vw":3.259325},{"c":3.245,"h":3.25,"l":3.225,"n":206,"o":3.25,"t":"2026-10-15T18:00:00Z","v":15780,"vw":3.238145},{"c":3.265,"h":3.265,"l":3.245,"n":111,"o":3.245,"t":"2026-10-15T18:15:00Z","v":19669,"vw":3.256773},{"c":3.26,"h":3.265,"l":3.26,"n":41,"o":3.265,"t":"2026-10-15T18:30:00Z","v":3684,"vw":3.263723},{"c":3.28,"h":3.29,"l":3.26,"n":126,"o":3.26,"t":"2026-10-15T18:45:00Z","v":9041,"vw":3.273974},{"c":3.27,"h":3.28,"l":3.26,"n":211,"o":3.28,"t":"2026-10-15T19:00:00Z","v":26356,"vw":3.272835},{"c":3.275,"h":3.285,"l":3.27,"n":199,"o":3.27,"t":"2026-10-15T19:15:00Z","v":16020,"vw":3.277358},{"c":3.27,"h":3.285,"l":3.25,"n":458,"o":3.285,"t":"2026-10-15T19:30:00Z","v":68103,"vw":3.257944},{"c":3.265,"h":3.28,"l":3.26,"n":410,"o":3.27,"t":"2026-10-15T19:45:00Z","v":37561,"vw":3.271085},{"c":3.32,"h":3.32,"l":3.26,"n":9,"o":3.26,"t":"2026-10-15T20:00:00Z","v":25816,"vw":3.260357},{"c":3.35,"h":3.35,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T20:15:00Z","v":400,"vw":3.3275},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-15T20:30:00Z","v":800,"vw":3.41},{"c":3.32,"h":3.32,"l":3.3135,"n":2,"o":3.3135,"t":"2026-10-15T20:45:00Z","v":3107,"vw":3.319776},{"c":3.3182,"h":3.3182,"l":3.3182,"n":1,"o":3.3182,"t":"2026-10-15T21:00:00Z","v":103,"vw":3.3182},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T21:30:00Z","v":12613,"vw":3.32},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T23:15:00Z","v":150,"vw":3.38},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T23:30:00Z","v":101,"vw":3.32},{"c":3.48,"h":3.48,"l":3.4121,"n":3,"o":3.4121,"t":"2026-10-16T11:30:00Z","v":1931,"vw":3.447837},{"c":3.4528,"h":3.4528,"l":3.4528,"n":1,"o":3.4528,"t":"2026-10-16T11:45:00Z","v":125,"vw":3.4528},{"c":3.3661,"h":3.3661,"l":3.3661,"n":1,"o":3.3661,"t":"2026-10-16T12:00:00Z","v":200,"vw":3.3661},{"c":3.3721,"h":3.3721,"l":3.3721,"n":1,"o":3.3721,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.3721},{"c":3.23,"h":3.285,"l":3.2,"n":171,"o":3.26,"t":"2026-10-16T13:30:00Z","v":34790,"vw":3.241424},{"c":3.245,"h":3.27,"l":3.221,"n":179,"o":3.23,"t":"2026-10-16T13:45:00Z","v":29897,"vw":3.243979},{"c":3.245,"h":3.26,"l":3.2218,"n":80,"o":3.235,"t":"2026-10-16T14:00:00Z","v":17465,"vw":3.238229},{"c":3.21,"h":3.225,"l":3.19,"n":239,"o":3.22,"t":"2026-10-16T14:15:00Z","v":40858,"vw":3.201272},{"c":3.22,"h":3.22,"l":3.2,"n":87,"o":3.21,"t":"2026-10-16T14:30:00Z","v":5677,"vw":3.207364},{"c":3.2079,"h":3.235,"l":3.2079,"n":37,"o":3.22,"t":"2026-10-16T14:45:00Z","v":2583,"vw":3.222161},{"c":3.1516,"h":3.2,"l":3.15,"n":147,"o":3.2,"t":"2026-10-16T15:00:00Z","v":10834,"vw":3.158527},{"c":3.14,"h":3.155,"l":3.135,"n":107,"o":3.15,"t":"2026-10-16T15:15:00Z","v":13208,"vw":3.139239},{"c":3.14,"h":3.15,"l":3.14,"n":95,"o":3.14,"t":"2026-10-16T15:30:00Z","v":9761,"vw":3.146287},{"c":3.12,"h":3.146,"l":3.11,"n":74,"o":3.14,"t":"2026-10-16T15:45:00Z","v":3818,"vw":3.12156},{"c":3.15,"h":3.15,"l":3.11,"n":86,"o":3.11,"t":"2026-10-16T16:00:00Z","v":9290,"vw":3.141311},{"c":3.135,"h":3.16,"l":3.135,"n":154,"o":3.15,"t":"2026-10-16T16:15:00Z","v":17935,"vw":3.146816},{"c":3.16,"h":3.17,"l":3.135,"n":105,"o":3.135,"t":"2026-10-16T16:30:00Z","v":6587,"vw":3.153248},{"c":3.17,"h":3.185,"l":3.165,"n":104,"o":3.165,"t":"2026-10-16T16:45:00Z","v":6773,"vw":3.177898},{"c":3.145,"h":3.16,"l":3.145,"n":38,"o":3.16,"t":"2026-10-16T17:00:00Z","v":2453,"vw":3.152556},{"c":3.13,"h":3.146,"l":3.13,"n":235,"o":3.14,"t":"2026-10-16T17:15:00Z","v":17784,"vw":3.139197},{"c":3.14,"h":3.14,"l":3.11,"n":61,"o":3.12,"t":"2026-10-16T17:30:00Z","v":13506,"vw":3.11765},{"c":3.165,"h":3.18,"l":3.13,"n":330,"o":3.13,"t":"2026-10-16T17:45:00Z","v":53137,"vw":3.159038},{"c":3.13,"h":3.16,"l":3.13,"n":73,"o":3.16,"t":"2026-10-16T18:00:00Z","v":10070,"vw":3.154321},{"c":3.11,"h":3.1365,"l":3.1,"n":195,"o":3.13,"t":"2026-10-16T18:15:00Z","v":54967,"vw":3.117764},{"c":3.12,"h":3.125,"l":3.11,"n":163,"o":3.1184,"t":"2026-10-16T18:30:00Z","v":16755,"vw":3.118455},{"c":3.12,"h":3.125,"l":3.115,"n":54,"o":3.115,"t":"2026-10-16T18:45:00Z","v":3496,"vw":3.120997},{"c":3.115,"h":3.12,"l":3.1,"n":128,"o":3.115,"t":"2026-10-16T19:00:00Z","v":7404,"vw":3.111212},{"c":3.115,"h":3.12,"l":3.105,"n":122,"o":3.115,"t":"2026-10-16T19:15:00Z","v":7926,"vw":3.116111},{"c":3.07,"h":3.12,"l":3.07,"n":185,"o":3.12,"t":"2026-10-16T19:30:00Z","v":20874,"vw":3.087382},{"c":3.055,"h":3.085,"l":3.05,"n":406,"o":3.0783,"t":"2026-10-16T19:45:00Z","v":31840,"vw":3.074013},{"c":3.11,"h":3.11,"l":3.06,"n":12,"o":3.06,"t":"2026-10-16T20:00:00Z","v":13190,"vw":3.074416},{"c":3.14,"h":3.14,"l":3.11,"n":4,"o":3.11,"t":"2026-10-16T20:45:00Z","v":807,"vw":3.113866},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":3,"o":3.15,"t":"2026-10-19T08:00:00Z","v":476,"vw":3.143789},{"c":3.14,"h":3.1895,"l":3.14,"n":6,"o":3.1895,"t":"2026-10-19T11:00:00Z","v":1323,"vw":3.145916},{"c":3.1269,"h":3.1269,"l":3.1269,"n":1,"o":3.1269,"t":"2026-10-19T11:30:00Z","v":3135,"vw":3.1269},{"c":3.1197,"h":3.1197,"l":3.1197,"n":1,"o":3.1197,"t":"2026-10-19T11:45:00Z","v":100,"vw":3.1197},{"c":3.1154,"h":3.1181,"l":3.1154,"n":2,"o":3.1181,"t":"2026-10-19T12:00:00Z","v":200,"vw":3.11675},{"c":3.1154,"h":3.1154,"l":3.1154,"n":2,"o":3.1154,"t":"2026-10-19T12:15:00Z","v":200,"vw":3.1154},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-19T13:00:00Z","v":100,"vw":3.12},{"c":3.04,"h":3.1258,"l":3.02,"n":133,"o":3.1,"t":"2026-10-19T13:30:00Z","v":30874,"vw":3.073746},{"c":3.015,"h":3.07,"l":3.01,"n":126,"o":3.06,"t":"2026-10-19T13:45:00Z","v":25803,"vw":3.053261},{"c":3.0269,"h":3.05,"l":3.01,"n":87,"o":3.01,"t":"2026-10-19T14:00:00Z","v":12048,"vw":3.022571},{"c":3.0209,"h":3.04,"l":3.02,"n":44,"o":3.03,"t":"2026-10-19T14:15:00Z","v":4895,"vw":3.028143},{"c":3.05,"h":3.06,"l":3.005,"n":149,"o":3.02,"t":"2026-10-19T14:30:00Z","v":13566,"vw":3.026567},{"c":3.05,"h":3.06,"l":3.04,"n":25,"o":3.05,"t":"2026-10-19T14:45:00Z","v":4914,"vw":3.049464},{"c":3.0938,"h":3.0938,"l":3.06,"n":43,"o":3.06,"t":"2026-10-19T15:00:00Z","v":2928,"vw":3.074399},{"c":3.0977,"h":3.0977,"l":3.085,"n":31,"o":3.09,"t":"2026-10-19T15:15:00Z","v":5792,"vw":3.091595},{"c":3.095,"h":3.0997,"l":3.09,"n":45,"o":3.09,"t":"2026-10-19T15:30:00Z","v":5246,"vw":3.092602},{"c":3.0844,"h":3.0955,"l":3.08,"n":81,"o":3.0955,"t":"2026-10-19T15:45:00Z","v":7809,"vw":3.087972},{"c":3.07,"h":3.085,"l":3.07,"n":57,"o":3.085,"t":"2026-10-19T16:00:00Z","v":4531,"vw":3.074084},{"c":3.07,"h":3.0712,"l":3.07,"n":16,"o":3.07,"t":"2026-10-19T16:15:00Z","v":1059,"vw":3.070533},{"c":3.07,"h":3.0763,"l":3.06,"n":58,"o":3.07,"t":"2026-10-19T16:30:00Z","v":8906,"vw":3.07115},{"c":3.07,"h":3.07,"l":3.06,"n":21,"o":3.07,"t":"2026-10-19T16:45:00Z","v":1453,"vw":3.069207},{"c":3.0599,"h":3.0799,"l":3.04,"n":88,"o":3.07,"t":"2026-10-19T17:00:00Z","v":16917,"vw":3.072194},{"c":3.05,"h":3.07,"l":3.05,"n":43,"o":3.06,"t":"2026-10-19T17:15:00Z","v":8652,"vw":3.059387},{"c":3.0524,"h":3.0524,"l":3.0524,"n":2,"o":3.0524,"t":"2026-10-19T17:30:00Z","v":110,"vw":3.0524},{"c":3.03,"h":3.0517,"l":3.03,"n":31,"o":3.0517,"t":"2026-10-19T17:45:00Z","v":7216,"vw":3.041745},{"c":3.045,"h":3.045,"l":3.03,"n":53,"o":3.03,"t":"2026-10-19T18:00:00Z","v":5368,"vw":3.036294},{"c":3.0308,"h":3.05,"l":3.02,"n":220,"o":3.045,"t":"2026-10-19T18:15:00Z","v":23971,"vw":3.02899},{"c":3.025,"h":3.03,"l":3.025,"n":51,"o":3.03,"t":"2026-10-19T18:30:00Z","v":2494,"vw":3.027382},{"c":3.035,"h":3.04,"l":3.025,"n":98,"o":3.025,"t":"2026-10-19T18:45:00Z","v":2838,"vw":3.032145},{"c":3.055,"h":3.055,"l":3.025,"n":212,"o":3.0302,"t":"2026-10-19T19:00:00Z","v":29638,"vw":3.033975},{"c":3.07,"h":3.07,"l":3.04,"n":152,"o":3.05,"t":"2026-10-19T19:15:00Z","v":8747,"vw":3.051769},{"c":3.0701,"h":3.075,"l":3.0601,"n":71,"o":3.065,"t":"2026-10-19T19:30:00Z","v":7852,"vw":3.068266},{"c":3.045,"h":3.095,"l":3.04,"n":505,"o":3.075,"t":"2026-10-19T19:45:00Z","v":44068,"vw":3.07038},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-10-19T20:00:00Z","v":10709,"vw":3.05},{"c":3.07,"h":3.07,"l":3.01,"n":2,"o":3.01,"t":"2026-10-19T20:15:00Z","v":3100,"vw":3.068065},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-19T21:00:00Z","v":100,"vw":3.07},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T21:45:00Z","v":122,"vw":3.02},{"c":3.0842,"h":3.0842,"l":3.0842,"n":1,"o":3.0842,"t":"2026-10-20T11:15:00Z","v":100,"vw":3.0842},{"c":3.0832,"h":3.1,"l":3.0832,"n":2,"o":3.1,"t":"2026-10-20T12:00:00Z","v":400,"vw":3.0916},{"c":3.0854,"h":3.0854,"l":3.0854,"n":1,"o":3.0854,"t":"2026-10-20T13:00:00Z","v":300,"vw":3.0854},{"c":3.025,"h":3.05,"l":3,"n":187,"o":3.01,"t":"2026-10-20T13:30:00Z","v":16065,"vw":3.018052},{"c":3.102,"h":3.11,"l":3.02,"n":248,"o":3.02,"t":"2026-10-20T13:45:00Z","v":49236,"vw":3.076915},{"c":3.115,"h":3.115,"l":3.1,"n":203,"o":3.11,"t":"2026-10-20T14:00:00Z","v":26507,"vw":3.104907},{"c":3.13,"h":3.14,"l":3.105,"n":183,"o":3.115,"t":"2026-10-20T14:15:00Z","v":14620,"vw":3.121004},{"c":3.14,"h":3.145,"l":3.12,"n":126,"o":3.13,"t":"2026-10-20T14:30:00Z","v":12115,"vw":3.1321},{"c":3.1748,"h":3.19,"l":3.14,"n":153,"o":3.146,"t":"2026-10-20T14:45:00Z","v":13079,"vw":3.163516},{"c":3.165,"h":3.2087,"l":3.16,"n":176,"o":3.18,"t":"2026-10-20T15:00:00Z","v":21805,"vw":3.184309},{"c":3.18,"h":3.19,"l":3.17,"n":70,"o":3.17,"t":"2026-10-20T15:15:00Z","v":6601,"vw":3.182918},{"c":3.21,"h":3.21,"l":3.16,"n":90,"o":3.1701,"t":"2026-10-20T15:30:00Z","v":11842,"vw":3.173538},{"c":3.21,"h":3.225,"l":3.1913,"n":115,"o":3.21,"t":"2026-10-20T15:45:00Z","v":14043,"vw":3.213236},{"c":3.19,"h":3.22,"l":3.165,"n":280,"o":3.22,"t":"2026-10-20T16:00:00Z","v":26504,"vw":3.188779},{"c":3.195,"h":3.2,"l":3.17,"n":52,"o":3.19,"t":"2026-10-20T16:15:00Z","v":3489,"vw":3.191104},{"c":3.188,"h":3.195,"l":3.18,"n":34,"o":3.195,"t":"2026-10-20T16:30:00Z","v":3920,"vw":3.184133},{"c":3.18,"h":3.19,"l":3.18,"n":47,"o":3.185,"t":"2026-10-20T16:45:00Z","v":4024,"vw":3.185652},{"c":3.17,"h":3.18,"l":3.17,"n":102,"o":3.175,"t":"2026-10-20T17:00:00Z","v":12864,"vw":3.178265},{"c":3.18,"h":3.18,"l":3.17,"n":12,"o":3.18,"t":"2026-10-20T17:15:00Z","v":1807,"vw":3.178297},{"c":3.13,"h":3.18,"l":3.13,"n":140,"o":3.171,"t":"2026-10-20T17:30:00Z","v":16817,"vw":3.145851},{"c":3.1291,"h":3.13,"l":3.12,"n":54,"o":3.125,"t":"2026-10-20T17:45:00Z","v":7527,"vw":3.125624},{"c":3.125,"h":3.135,"l":3.11,"n":99,"o":3.125,"t":"2026-10-20T18:00:00Z","v":10383,"vw":3.12037},{"c":3.11,"h":3.125,"l":3.11,"n":64,"o":3.125,"t":"2026-10-20T18:15:00Z","v":3941,"vw":3.119898},{"c":3.1,"h":3.12,"l":3.08,"n":124,"o":3.115,"t":"2026-10-20T18:30:00Z","v":31719,"vw":3.100464},{"c":3.105,"h":3.1199,"l":3.105,"n":90,"o":3.105,"t":"2026-10-20T18:45:00Z","v":7178,"vw":3.110485},{"c":3.105,"h":3.11,"l":3.1017,"n":72,"o":3.1017,"t":"2026-10-20T19:00:00Z","v":5120,"vw":3.108307},{"c":3.11,"h":3.115,"l":3.09,"n":199,"o":3.105,"t":"2026-10-20T19:15:00Z","v":18312,"vw":3.106688},{"c":3.115,"h":3.125,"l":3.11,"n":115,"o":3.11,"t":"2026-10-20T19:30:00Z","v":10722,"vw":3.117164},{"c":3.115,"h":3.13,"l":3.11,"n":535,"o":3.115,"t":"2026-10-20T19:45:00Z","v":52338,"vw":3.117544},{"c":3.12,"h":3.12,"l":3.115,"n":11,"o":3.115,"t":"2026-10-20T20:00:00Z","v":7387,"vw":3.115239},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T20:15:00Z","v":3000,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-20T23:45:00Z","v":300,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-21T11:30:00Z","v":201,"vw":3.17},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-21T12:00:00Z","v":100,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-21T13:00:00Z","v":132,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-21T13:15:00Z","v":300,"vw":3.22},{"c":3.15,"h":3.2099,"l":3.1,"n":57,"o":3.13,"t":"2026-10-21T13:30:00Z","v":17645,"vw":3.128132},{"c":3.1156,"h":3.16,"l":3.1156,"n":35,"o":3.15,"t":"2026-10-21T13:45:00Z","v":10212,"vw":3.14517},{"c":3.145,"h":3.1475,"l":3.11,"n":23,"o":3.125,"t":"2026-10-21T14:00:00Z","v":6194,"vw":3.129332},{"c":3.16,"h":3.18,"l":3.145,"n":38,"o":3.145,"t":"2026-10-21T14:15:00Z","v":3872,"vw":3.165899},{"c":3.17,"h":3.18,"l":3.14,"n":29,"o":3.161,"t":"2026-10-21T14:30:00Z","v":3137,"vw":3.174698},{"c":3.16,"h":3.19,"l":3.16,"n":51,"o":3.17,"t":"2026-10-21T14:45:00Z","v":7660,"vw":3.178256},{"c":3.175,"h":3.175,"l":3.16,"n":55,"o":3.16,"t":"2026-10-21T15:00:00Z","v":4215,"vw":3.173748},{"c":3.18,"h":3.18,"l":3.175,"n":22,"o":3.18,"t":"2026-10-21T15:15:00Z","v":1094,"vw":3.17913},{"c":3.1859,"h":3.2,"l":3.18,"n":82,"o":3.19,"t":"2026-10-21T15:30:00Z","v":8170,"vw":3.189159},{"c":3.185,"h":3.1885,"l":3.1724,"n":80,"o":3.18,"t":"2026-10-21T15:45:00Z","v":5325,"vw":3.181662},{"c":3.17,"h":3.185,"l":3.15,"n":58,"o":3.18,"t":"2026-10-21T16:00:00Z","v":3265,"vw":3.1648},{"c":3.16,"h":3.17,"l":3.16,"n":13,"o":3.1699,"t":"2026-10-21T16:15:00Z","v":2054,"vw":3.166263},{"c":3.18,"h":3.18,"l":3.17,"n":67,"o":3.17,"t":"2026-10-21T16:30:00Z","v":3843,"vw":3.17776},{"c":3.17,"h":3.19,"l":3.17,"n":37,"o":3.19,"t":"2026-10-21T16:45:00Z","v":2950,"vw":3.183967},{"c":3.16,"h":3.175,"l":3.16,"n":22,"o":3.175,"t":"2026-10-21T17:00:00Z","v":1674,"vw":3.171426},{"c":3.16,"h":3.165,"l":3.16,"n":6,"o":3.165,"t":"2026-10-21T17:15:00Z","v":970,"vw":3.160625},{"c":3.165,"h":3.165,"l":3.165,"n":7,"o":3.165,"t":"2026-10-21T17:30:00Z","v":512,"vw":3.165},{"c":3.17,"h":3.17,"l":3.16,"n":9,"o":3.165,"t":"2026-10-21T17:45:00Z","v":705,"vw":3.163396},{"c":3.165,"h":3.165,"l":3.16,"n":10,"o":3.16,"t":"2026-10-21T18:00:00Z","v":460,"vw":3.1625},{"c":3.155,"h":3.165,"l":3.155,"n":28,"o":3.165,"t":"2026-10-21T18:15:00Z","v":1660,"vw":3.160454},{"c":3.155,"h":3.155,"l":3.155,"n":13,"o":3.155,"t":"2026-10-21T18:30:00Z","v":607,"vw":3.155},{"c":3.145,"h":3.155,"l":3.145,"n":38,"o":3.155,"t":"2026-10-21T18:45:00Z","v":1263,"vw":3.152222},{"c":3.115,"h":3.14,"l":3.105,"n":91,"o":3.14,"t":"2026-10-21T19:00:00Z","v":11055,"vw":3.115006},{"c":3.145,"h":3.145,"l":3.115,"n":96,"o":3.115,"t":"2026-10-21T19:15:00Z","v":6260,"vw":3.128833},{"c":3.16,"h":3.16,"l":3.14,"n":75,"o":3.145,"t":"2026-10-21T19:30:00Z","v":5800,"vw":3.152014},{"c":3.14,"h":3.165,"l":3.13,"n":448,"o":3.16,"t":"2026-10-21T19:45:00Z","v":28487,"vw":3.153038},{"c":3.14,"h":3.14,"l":3.13,"n":6,"o":3.13,"t":"2026-10-21T20:00:00Z","v":7918,"vw":3.130133},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-21T20:30:00Z","v":3000,"vw":3.22},{"c":3.105,"h":3.14,"l":3.08,"n":37,"o":3.08,"t":"2026-10-22T13:30:00Z","v":9745,"vw":3.105663},{"c":3.085,"h":3.105,"l":3.07,"n":103,"o":3.08,"t":"2026-10-22T13:45:00Z","v":22347,"vw":3.073696},{"c":3.07,"h":3.09,"l":3.05,"n":137,"o":3.09,"t":"2026-10-22T14:00:00Z","v":27247,"vw":3.084428},{"c":3.05,"h":3.065,"l":3.05,"n":89,"o":3.06,"t":"2026-10-22T14:15:00Z","v":10557,"vw":3.056611},{"c":3.1,"h":3.1,"l":3.05,"n":182,"o":3.05,"t":"2026-10-22T14:30:00Z","v":18585,"vw":3.080619},{"c":3.1,"h":3.1087,"l":3.09,"n":47,"o":3.1087,"t":"2026-10-22T14:45:00Z","v":2565,"vw":3.100123},{"c":3.1,"h":3.11,"l":3.1,"n":69,"o":3.11,"t":"2026-10-22T15:00:00Z","v":3529,"vw":3.104025},{"c":3.115,"h":3.125,"l":3.105,"n":140,"o":3.105,"t":"2026-10-22T15:15:00Z","v":12040,"vw":3.118327},{"c":3.1252,"h":3.135,"l":3.11,"n":81,"o":3.12,"t":"2026-10-22T15:30:00Z","v":13319,"vw":3.121236},{"c":3.1272,"h":3.13,"l":3.09,"n":173,"o":3.13,"t":"2026-10-22T15:45:00Z","v":20900,"vw":3.111938},{"c":3.12,"h":3.13,"l":3.12,"n":67,"o":3.13,"t":"2026-10-22T16:00:00Z","v":3796,"vw":3.125683},{"c":3.11,"h":3.12,"l":3.11,"n":48,"o":3.12,"t":"2026-10-22T16:15:00Z","v":6692,"vw":3.116256},{"c":3.095,"h":3.115,"l":3.095,"n":37,"o":3.115,"t":"2026-10-22T16:30:00Z","v":2054,"vw":3.105263},{"c":3.09,"h":3.0939,"l":3.085,"n":56,"o":3.09,"t":"2026-10-22T16:45:00Z","v":4304,"vw":3.089572},{"c":3.09,"h":3.1,"l":3.08,"n":45,"o":3.09,"t":"2026-10-22T17:00:00Z","v":2692,"vw":3.088478},{"c":3.085,"h":3.085,"l":3.085,"n":5,"o":3.085,"t":"2026-10-22T17:15:00Z","v":516,"vw":3.085},{"c":3.0709,"h":3.09,"l":3.0709,"n":130,"o":3.085,"t":"2026-10-22T17:30:00Z","v":16294,"vw":3.081084},{"c":3.055,"h":3.09,"l":3.055,"n":148,"o":3.09,"t":"2026-10-22T17:45:00Z","v":11716,"vw":3.068168},{"c":3.075,"h":3.075,"l":3.05,"n":161,"o":3.05,"t":"2026-10-22T18:00:00Z","v":25614,"vw":3.056458},{"c":3.05,"h":3.09,"l":3.05,"n":150,"o":3.08,"t":"2026-10-22T18:15:00Z","v":15294,"vw":3.073739},{"c":3.065,"h":3.065,"l":3.05,"n":19,"o":3.05,"t":"2026-10-22T18:30:00Z","v":1149,"vw":3.06},{"c":3.07,"h":3.08,"l":3.07,"n":34,"o":3.07,"t":"2026-10-22T18:45:00Z","v":1837,"vw":3.072312},{"c":3.06,"h":3.07,"l":3.055,"n":80,"o":3.065,"t":"2026-10-22T19:00:00Z","v":7909,"vw":3.061367},{"c":3.065,"h":3.07,"l":3.06,"n":24,"o":3.0644,"t":"2026-10-22T19:15:00Z","v":1912,"vw":3.065134},{"c":3.05,"h":3.07,"l":3.05,"n":76,"o":3.07,"t":"2026-10-22T19:30:00Z","v":6130,"vw":3.059533},{"c":3.06,"h":3.08,"l":3.05,"n":398,"o":3.055,"t":"2026-10-22T19:45:00Z","v":26256,"vw":3.06667},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-22T20:00:00Z","v":10771,"vw":3.06},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-10-22T23:15:00Z","v":100,"vw":3.0101}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.08200756784938748,"strike":4.974046045002269,"iv":1.4230237752873585,"gamma":0.18942124471984245,"theta":-0.004806594277607576,"vega":0.0019205525661711695,"rho":0.0002872514595737705,"breakevenPct":67.96962269863647},{"delta":0.2,"premium":0.1379065161465099,"strike":4.767012903161074,"iv":1.4251891497402993,"gamma":0.195319048508977,"theta":-0.004981774672786858,"vega":0.0019857782928514064,"rho":0.0003619993747162623,"breakevenPct":62.94871995307746},{"delta":0.25,"premium":0.19380546444363228,"strike":4.55997976131988,"iv":1.42735452419324,"gamma":0.2012168522981115,"theta":-0.00515695506796614,"vega":0.002051004019531643,"rho":0.0004367472898587541,"breakevenPct":57.92781720751845},{"delta":0.3,"premium":0.2497044127407546,"strike":4.352946619478686,"iv":1.4295198986461808,"gamma":0.20711465608724602,"theta":-0.005332135463145422,"vega":0.00211622974621188,"rho":0.0005114952050012458,"breakevenPct":52.906914461959445},{"delta":0.35,"premium":0.305603361037877,"strike":4.145913477637492,"iv":1.4316852730991214,"gamma":0.21301245987638054,"theta":-0.005507315858324705,"vega":0.002181455472892117,"rho":0.0005862431201437376,"breakevenPct":47.886011716400446},{"delta":0.4,"premium":0.36150230933499944,"strike":3.9388803357962985,"iv":1.433850647552062,"gamma":0.21891026366551508,"theta":-0.005682496253503987,"vega":0.002246681199572354,"rho":0.0006609910352862295,"breakevenPct":42.86510897084143},{"delta":0.45,"premium":0.4174012576321218,"strike":3.7318471939551046,"iv":1.436016022005003,"gamma":0.2248080674546496,"theta":-0.0058576766486832695,"vega":0.0023119069262525905,"rho":0.0007357389504287213,"breakevenPct":37.844206225282434},{"delta":0.5,"premium":0.4733002059292442,"strike":3.5248140521139106,"iv":1.4381813964579435,"gamma":0.2307058712437841,"theta":-0.006032857043862552,"vega":0.0023771326529328277,"rho":0.000810486865571213,"breakevenPct":32.82330347972342},{"delta":0.55,"premium":0.5291991542263667,"strike":3.3177809102727163,"iv":1.4403467709108844,"gamma":0.23660367503291865,"theta":-0.006208037439041835,"vega":0.0024423583796130644,"rho":0.0008852347807137049,"breakevenPct":27.802400734164415},{"delta":0.6,"premium":0.5850981025234888,"strike":3.110747768431523,"iv":1.442512145363825,"gamma":0.24250147882205317,"theta":-0.006383217834221117,"vega":0.002507584106293301,"rho":0.0009599826958561965,"breakevenPct":22.781497988605416},{"delta":0.65,"premium":0.6409970508206113,"strike":2.9037146265903284,"iv":1.4446775198167656,"gamma":0.24839928261118768,"theta":-0.006558398229400399,"vega":0.002572809832973538,"rho":0.0010347306109986885,"breakevenPct":17.76059524304641},{"delta":0.7,"premium":0.6968959991177336,"strike":2.6966814847491345,"iv":1.4468428942697065,"gamma":0.2542970864003222,"theta":-0.006733578624579682,"vega":0.002638035559653775,"rho":0.0011094785261411802,"breakevenPct":12.739692497487404}],"put":[{"delta":0.25,"premium":0.5905840449054147,"strike":2.9726741572643807,"iv":1.3292844042470195,"gamma":0.30984146585828554,"theta":-0.00607668006636624,"vega":0.0025379120112602243,"rho":-0.0010685990639195248,"breakevenPct":20.86342273150508},{"delta":0.3,"premium":1.2410032824007213,"strike":3.632998256244387,"iv":1.7253342079748717,"gamma":0.2812312763074928,"theta":-0.008434325916717188,"vega":0.0026455130450108353,"rho":-0.0017002624090101752,"breakevenPct":20.53436849793476},{"delta":0.35,"premium":1.8914225198960277,"strike":4.293322355224394,"iv":2.1213840117027236,"gamma":0.25262108675670003,"theta":-0.010791971767068136,"vega":0.0027531140787614462,"rho":-0.002331925754100825,"breakevenPct":20.205314264364443},{"delta":0.4,"premium":2.541841757391335,"strike":4.953646454204401,"iv":2.517433815430576,"gamma":0.22401089720590728,"theta":-0.013149617617419089,"vega":0.002860715112512057,"rho":-0.002963589099191476,"breakevenPct":19.876260030794125},{"delta":0.45,"premium":3.192260994886642,"strike":5.613970553184409,"iv":2.9134836191584284,"gamma":0.19540070765511452,"theta":-0.015507263467770037,"vega":0.002968316146262668,"rho":-0.0035952524442821264,"breakevenPct":19.547205797223807},{"delta":0.5,"premium":3.842680232381948,"strike":6.274294652164414,"iv":3.3095334228862803,"gamma":0.1667905181043218,"theta":-0.017864909318120986,"vega":0.0030759171800132786,"rho":-0.004226915789372776,"breakevenPct":19.21815156365349},{"delta":0.55,"premium":4.493099469877255,"strike":6.934618751144422,"iv":3.7055832266141326,"gamma":0.13818032855352905,"theta":-0.020222555168471937,"vega":0.0031835182137638896,"rho":-0.0048585791344634265,"breakevenPct":18.88909733008317}]},"raw":{"call":[{"delta":0.15,"premium":0.08200756784938748,"strike":4.974046045002269,"iv":1.4230237752873585,"gamma":0.18942124471984245,"theta":-0.004806594277607576,"vega":0.0019205525661711695,"rho":0.0002872514595737705,"breakevenPct":67.96962269863647},{"delta":0.2,"premium":0.1379065161465099,"strike":4.767012903161074,"iv":1.4251891497402993,"gamma":0.195319048508977,"theta":-0.004981774672786858,"vega":0.0019857782928514064,"rho":0.0003619993747162623,"breakevenPct":62.94871995307746},{"delta":0.25,"premium":0.19380546444363228,"strike":4.55997976131988,"iv":1.42735452419324,"gamma":0.2012168522981115,"theta":-0.00515695506796614,"vega":0.002051004019531643,"rho":0.0004367472898587541,"breakevenPct":57.92781720751845},{"delta":0.3,"premium":0.2497044127407546,"strike":4.352946619478686,"iv":1.4295198986461808,"gamma":0.20711465608724602,"theta":-0.005332135463145422,"vega":0.00211622974621188,"rho":0.0005114952050012458,"breakevenPct":52.906914461959445},{"delta":0.35,"premium":0.305603361037877,"strike":4.145913477637492,"iv":1.4316852730991214,"gamma":0.21301245987638054,"theta":-0.005507315858324705,"vega":0.002181455472892117,"rho":0.0005862431201437376,"breakevenPct":47.886011716400446},{"delta":0.4,"premium":0.36150230933499944,"strike":3.9388803357962985,"iv":1.433850647552062,"gamma":0.21891026366551508,"theta":-0.005682496253503987,"vega":0.002246681199572354,"rho":0.0006609910352862295,"breakevenPct":42.86510897084143},{"delta":0.45,"premium":0.4174012576321218,"strike":3.7318471939551046,"iv":1.436016022005003,"gamma":0.2248080674546496,"theta":-0.0058576766486832695,"vega":0.0023119069262525905,"rho":0.0007357389504287213,"breakevenPct":37.844206225282434},{"delta":0.5,"premium":0.4733002059292442,"strike":3.5248140521139106,"iv":1.4381813964579435,"gamma":0.2307058712437841,"theta":-0.006032857043862552,"vega":0.0023771326529328277,"rho":0.000810486865571213,"breakevenPct":32.82330347972342},{"delta":0.55,"premium":0.5291991542263667,"strike":3.3177809102727163,"iv":1.4403467709108844,"gamma":0.23660367503291865,"theta":-0.006208037439041835,"vega":0.0024423583796130644,"rho":0.0008852347807137049,"breakevenPct":27.802400734164415},{"delta":0.6,"premium":0.5850981025234888,"strike":3.110747768431523,"iv":1.442512145363825,"gamma":0.24250147882205317,"theta":-0.006383217834221117,"vega":0.002507584106293301,"rho":0.0009599826958561965,"breakevenPct":22.781497988605416},{"delta":0.65,"premium":0.6409970508206113,"strike":2.9037146265903284,"iv":1.4446775198167656,"gamma":0.24839928261118768,"theta":-0.006558398229400399,"vega":0.002572809832973538,"rho":0.0010347306109986885,"breakevenPct":17.76059524304641},{"delta":0.7,"premium":0.6968959991177336,"strike":2.6966814847491345,"iv":1.4468428942697065,"gamma":0.2542970864003222,"theta":-0.006733578624579682,"vega":0.002638035559653775,"rho":0.0011094785261411802,"breakevenPct":12.739692497487404}],"put":[{"delta":0.25,"premium":0.5905840449054147,"strike":2.9726741572643807,"iv":1.3292844042470195,"gamma":0.30984146585828554,"theta":-0.00607668006636624,"vega":0.0025379120112602243,"rho":-0.0010685990639195248,"breakevenPct":20.86342273150508},{"delta":0.3,"premium":1.2410032824007213,"strike":3.632998256244387,"iv":1.7253342079748717,"gamma":0.2812312763074928,"theta":-0.008434325916717188,"vega":0.0026455130450108353,"rho":-0.0017002624090101752,"breakevenPct":20.53436849793476},{"delta":0.35,"premium":1.8914225198960277,"strike":4.293322355224394,"iv":2.1213840117027236,"gamma":0.25262108675670003,"theta":-0.010791971767068136,"vega":0.0027531140787614462,"rho":-0.002331925754100825,"breakevenPct":20.205314264364443},{"delta":0.4,"premium":2.541841757391335,"strike":4.953646454204401,"iv":2.517433815430576,"gamma":0.22401089720590728,"theta":-0.013149617617419089,"vega":0.002860715112512057,"rho":-0.002963589099191476,"breakevenPct":19.876260030794125},{"delta":0.45,"premium":3.192260994886642,"strike":5.613970553184409,"iv":2.9134836191584284,"gamma":0.19540070765511452,"theta":-0.015507263467770037,"vega":0.002968316146262668,"rho":-0.0035952524442821264,"breakevenPct":19.547205797223807},{"delta":0.5,"premium":3.842680232381948,"strike":6.274294652164414,"iv":3.3095334228862803,"gamma":0.1667905181043218,"theta":-0.017864909318120986,"vega":0.0030759171800132786,"rho":-0.004226915789372776,"breakevenPct":19.21815156365349},{"delta":0.55,"premium":4.493099469877255,"strike":6.934618751144422,"iv":3.7055832266141326,"gamma":0.13818032855352905,"theta":-0.020222555168471937,"vega":0.0031835182137638896,"rho":-0.0048585791344634265,"breakevenPct":18.88909733008317}]}},"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"}}