{"symbol":"ADBG","url":"https://intraalpha.com/companies/ADBG","capturedAt":"2026-10-23T05:03:46.332Z","state":"ready","quote":{"symbol":"ADBG","last_price":4.6,"prev_close":4.15,"regular_close":4.64,"change":0.45,"change_pct":10.8434,"regular_change":0.49,"regular_change_pct":11.8072,"extended_change":-0.04,"extended_change_pct":-0.8621,"bid":4.55,"ask":4.61,"bid_size":500,"ask_size":200,"volume":4594903,"vwap":4.544321,"open":4.24,"high":4.695,"low":4.21,"close":4.64,"trade_count":5365,"last_trade_at":"2026-10-22T23:40:39.696911752Z","last_quote_at":"2026-10-22T23:59:57.059583198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:44.362298246-04:00","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":null,"fundProfile":{"net_assets":36200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2025-03-20","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:45.942139+00:00"},"optionObservedAt":"2026-10-22T19:49:56.073Z","bars":[{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-16T08:00:00Z","v":907,"vw":3.98},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-16T08:05:00Z","v":1500,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-16T09:45:00Z","v":717,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":9,"o":4.07,"t":"2026-10-16T10:25:00Z","v":3876,"vw":4.072811},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T10:55:00Z","v":100,"vw":4.08},{"c":4.12,"h":4.1395,"l":4.12,"n":7,"o":4.12,"t":"2026-10-16T11:00:00Z","v":4317,"vw":4.132698},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-16T11:05:00Z","v":1276,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-16T11:20:00Z","v":270,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T11:25:00Z","v":5000,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:35:00Z","v":100,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T11:55:00Z","v":550,"vw":4.11},{"c":4.13,"h":4.13,"l":4.12,"n":10,"o":4.12,"t":"2026-10-16T12:20:00Z","v":3951,"vw":4.125917},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-16T12:35:00Z","v":1000,"vw":4.12},{"c":4.132,"h":4.132,"l":4.13,"n":8,"o":4.13,"t":"2026-10-16T12:40:00Z","v":2265,"vw":4.130889},{"c":4.1365,"h":4.1365,"l":4.13,"n":4,"o":4.13,"t":"2026-10-16T12:45:00Z","v":1750,"vw":4.133714},{"c":4.14,"h":4.14,"l":4.13,"n":9,"o":4.13,"t":"2026-10-16T12:50:00Z","v":4341,"vw":4.138523},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-16T12:55:00Z","v":2621,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-16T13:00:00Z","v":100,"vw":4.15},{"c":4.1483,"h":4.1483,"l":4.1483,"n":1,"o":4.1483,"t":"2026-10-16T13:10:00Z","v":482,"vw":4.1483},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-16T13:15:00Z","v":356,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":82,"o":4.14,"t":"2026-10-16T13:20:00Z","v":23856,"vw":4.14},{"c":4.15,"h":4.15,"l":4.135,"n":29,"o":4.14,"t":"2026-10-16T13:25:00Z","v":18262,"vw":4.14546},{"c":4.15,"h":4.2,"l":4.14,"n":277,"o":4.15,"t":"2026-10-16T13:30:00Z","v":150192,"vw":4.164388},{"c":4.09,"h":4.16,"l":4.085,"n":161,"o":4.16,"t":"2026-10-16T13:35:00Z","v":74668,"vw":4.127779},{"c":4.11,"h":4.125,"l":4.09,"n":115,"o":4.09,"t":"2026-10-16T13:40:00Z","v":42340,"vw":4.103809},{"c":4.09,"h":4.11,"l":4.08,"n":60,"o":4.1,"t":"2026-10-16T13:45:00Z","v":22136,"vw":4.09768},{"c":4.085,"h":4.11,"l":4.085,"n":43,"o":4.1,"t":"2026-10-16T13:50:00Z","v":25214,"vw":4.104261},{"c":4.08,"h":4.1051,"l":4.08,"n":55,"o":4.09,"t":"2026-10-16T13:55:00Z","v":34595,"vw":4.092703},{"c":4.0117,"h":4.065,"l":4.0117,"n":57,"o":4.06,"t":"2026-10-16T14:00:00Z","v":29471,"vw":4.045979},{"c":3.99,"h":4,"l":3.98,"n":31,"o":4,"t":"2026-10-16T14:05:00Z","v":18775,"vw":3.983512},{"c":3.96,"h":3.98,"l":3.94,"n":76,"o":3.98,"t":"2026-10-16T14:10:00Z","v":45403,"vw":3.961891},{"c":3.965,"h":3.9781,"l":3.96,"n":25,"o":3.9699,"t":"2026-10-16T14:15:00Z","v":15627,"vw":3.961959},{"c":3.9503,"h":3.98,"l":3.9503,"n":21,"o":3.97,"t":"2026-10-16T14:20:00Z","v":9593,"vw":3.969194},{"c":3.9,"h":3.96,"l":3.9,"n":41,"o":3.96,"t":"2026-10-16T14:25:00Z","v":46737,"vw":3.942577},{"c":3.89,"h":3.8982,"l":3.85,"n":45,"o":3.8982,"t":"2026-10-16T14:30:00Z","v":18957,"vw":3.881008},{"c":3.885,"h":3.89,"l":3.87,"n":51,"o":3.89,"t":"2026-10-16T14:35:00Z","v":57848,"vw":3.886691},{"c":3.915,"h":3.915,"l":3.88,"n":20,"o":3.88,"t":"2026-10-16T14:40:00Z","v":20525,"vw":3.893489},{"c":3.95,"h":3.95,"l":3.91,"n":41,"o":3.915,"t":"2026-10-16T14:45:00Z","v":30237,"vw":3.941068},{"c":3.92,"h":3.95,"l":3.92,"n":28,"o":3.95,"t":"2026-10-16T14:50:00Z","v":15494,"vw":3.937904},{"c":3.89,"h":3.905,"l":3.88,"n":48,"o":3.905,"t":"2026-10-16T14:55:00Z","v":44506,"vw":3.891244},{"c":3.86,"h":3.8999,"l":3.86,"n":43,"o":3.895,"t":"2026-10-16T15:00:00Z","v":35212,"vw":3.873683},{"c":3.83,"h":3.86,"l":3.83,"n":22,"o":3.86,"t":"2026-10-16T15:05:00Z","v":15486,"vw":3.84688},{"c":3.875,"h":3.88,"l":3.825,"n":33,"o":3.835,"t":"2026-10-16T15:10:00Z","v":18700,"vw":3.852722},{"c":3.845,"h":3.87,"l":3.845,"n":38,"o":3.87,"t":"2026-10-16T15:15:00Z","v":30805,"vw":3.860309},{"c":3.86,"h":3.86,"l":3.85,"n":18,"o":3.85,"t":"2026-10-16T15:20:00Z","v":15764,"vw":3.85068},{"c":3.85,"h":3.86,"l":3.85,"n":20,"o":3.855,"t":"2026-10-16T15:25:00Z","v":36681,"vw":3.851392},{"c":3.85,"h":3.85,"l":3.8401,"n":26,"o":3.8401,"t":"2026-10-16T15:30:00Z","v":26670,"vw":3.849778},{"c":3.84,"h":3.85,"l":3.84,"n":9,"o":3.85,"t":"2026-10-16T15:35:00Z","v":2831,"vw":3.845731},{"c":3.85,"h":3.8501,"l":3.8419,"n":9,"o":3.8498,"t":"2026-10-16T15:40:00Z","v":14500,"vw":3.849203},{"c":3.86,"h":3.86,"l":3.86,"n":20,"o":3.86,"t":"2026-10-16T15:45:00Z","v":9191,"vw":3.86},{"c":3.86,"h":3.865,"l":3.86,"n":10,"o":3.865,"t":"2026-10-16T15:50:00Z","v":8321,"vw":3.860482},{"c":3.84,"h":3.85,"l":3.8329,"n":6,"o":3.85,"t":"2026-10-16T15:55:00Z","v":4228,"vw":3.846731},{"c":3.835,"h":3.835,"l":3.835,"n":4,"o":3.835,"t":"2026-10-16T16:00:00Z","v":521,"vw":3.835},{"c":3.85,"h":3.855,"l":3.85,"n":23,"o":3.855,"t":"2026-10-16T16:05:00Z","v":53425,"vw":3.852165},{"c":3.8537,"h":3.8537,"l":3.8422,"n":9,"o":3.85,"t":"2026-10-16T16:10:00Z","v":6170,"vw":3.849553},{"c":3.84,"h":3.87,"l":3.84,"n":56,"o":3.87,"t":"2026-10-16T16:15:00Z","v":6775,"vw":3.855388},{"c":3.8382,"h":3.84,"l":3.8382,"n":13,"o":3.84,"t":"2026-10-16T16:20:00Z","v":10040,"vw":3.83973},{"c":3.84,"h":3.84,"l":3.83,"n":32,"o":3.83,"t":"2026-10-16T16:25:00Z","v":16433,"vw":3.830153},{"c":3.825,"h":3.84,"l":3.825,"n":15,"o":3.84,"t":"2026-10-16T16:30:00Z","v":14376,"vw":3.83348},{"c":3.83,"h":3.83,"l":3.8235,"n":12,"o":3.825,"t":"2026-10-16T16:35:00Z","v":5556,"vw":3.828525},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-10-16T16:40:00Z","v":307,"vw":3.83},{"c":3.85,"h":3.86,"l":3.85,"n":23,"o":3.86,"t":"2026-10-16T16:45:00Z","v":25399,"vw":3.853138},{"c":3.83,"h":3.85,"l":3.8201,"n":27,"o":3.85,"t":"2026-10-16T16:50:00Z","v":16365,"vw":3.82886},{"c":3.8318,"h":3.84,"l":3.8302,"n":12,"o":3.8302,"t":"2026-10-16T16:55:00Z","v":10540,"vw":3.836342},{"c":3.8267,"h":3.845,"l":3.8231,"n":36,"o":3.845,"t":"2026-10-16T17:00:00Z","v":52156,"vw":3.83233},{"c":3.825,"h":3.83,"l":3.825,"n":9,"o":3.83,"t":"2026-10-16T17:05:00Z","v":5216,"vw":3.829424},{"c":3.815,"h":3.83,"l":3.8101,"n":20,"o":3.83,"t":"2026-10-16T17:10:00Z","v":10756,"vw":3.820518},{"c":3.81,"h":3.81,"l":3.8001,"n":10,"o":3.8078,"t":"2026-10-16T17:15:00Z","v":9979,"vw":3.802904},{"c":3.82,"h":3.82,"l":3.81,"n":15,"o":3.81,"t":"2026-10-16T17:20:00Z","v":9679,"vw":3.810929},{"c":3.83,"h":3.835,"l":3.8197,"n":31,"o":3.825,"t":"2026-10-16T17:25:00Z","v":14936,"vw":3.828981},{"c":3.84,"h":3.8461,"l":3.8399,"n":12,"o":3.8399,"t":"2026-10-16T17:30:00Z","v":5136,"vw":3.840184},{"c":3.84,"h":3.845,"l":3.84,"n":37,"o":3.84,"t":"2026-10-16T17:35:00Z","v":19865,"vw":3.84058},{"c":3.84,"h":3.845,"l":3.84,"n":22,"o":3.84,"t":"2026-10-16T17:40:00Z","v":44943,"vw":3.840011},{"c":3.8364,"h":3.84,"l":3.835,"n":6,"o":3.84,"t":"2026-10-16T17:45:00Z","v":8299,"vw":3.838958},{"c":3.84,"h":3.84,"l":3.84,"n":8,"o":3.84,"t":"2026-10-16T17:50:00Z","v":4299,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":19,"o":3.83,"t":"2026-10-16T17:55:00Z","v":11561,"vw":3.83},{"c":3.825,"h":3.83,"l":3.82,"n":22,"o":3.83,"t":"2026-10-16T18:00:00Z","v":24867,"vw":3.828235},{"c":3.83,"h":3.83,"l":3.83,"n":6,"o":3.83,"t":"2026-10-16T18:05:00Z","v":564,"vw":3.83},{"c":3.84,"h":3.84,"l":3.835,"n":4,"o":3.835,"t":"2026-10-16T18:15:00Z","v":1572,"vw":3.838503},{"c":3.83,"h":3.83,"l":3.825,"n":11,"o":3.83,"t":"2026-10-16T18:20:00Z","v":15182,"vw":3.829967},{"c":3.825,"h":3.83,"l":3.825,"n":7,"o":3.83,"t":"2026-10-16T18:25:00Z","v":3501,"vw":3.828406},{"c":3.83,"h":3.83,"l":3.825,"n":10,"o":3.83,"t":"2026-10-16T18:30:00Z","v":2569,"vw":3.8298},{"c":3.82,"h":3.83,"l":3.82,"n":10,"o":3.83,"t":"2026-10-16T18:35:00Z","v":5466,"vw":3.82467},{"c":3.84,"h":3.84,"l":3.8264,"n":8,"o":3.8264,"t":"2026-10-16T18:40:00Z","v":9416,"vw":3.831566},{"c":3.84,"h":3.84,"l":3.83,"n":9,"o":3.83,"t":"2026-10-16T18:45:00Z","v":8123,"vw":3.835869},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T18:50:00Z","v":2900,"vw":3.84},{"c":3.825,"h":3.83,"l":3.825,"n":8,"o":3.83,"t":"2026-10-16T18:55:00Z","v":2181,"vw":3.829769},{"c":3.825,"h":3.825,"l":3.825,"n":3,"o":3.825,"t":"2026-10-16T19:00:00Z","v":201,"vw":3.825},{"c":3.82,"h":3.8237,"l":3.82,"n":16,"o":3.82,"t":"2026-10-16T19:05:00Z","v":8579,"vw":3.821011},{"c":3.825,"h":3.825,"l":3.815,"n":10,"o":3.815,"t":"2026-10-16T19:10:00Z","v":1814,"vw":3.81652},{"c":3.81,"h":3.825,"l":3.81,"n":5,"o":3.82,"t":"2026-10-16T19:15:00Z","v":4718,"vw":3.82447},{"c":3.828,"h":3.8299,"l":3.8193,"n":15,"o":3.8193,"t":"2026-10-16T19:20:00Z","v":12606,"vw":3.820665},{"c":3.815,"h":3.825,"l":3.815,"n":14,"o":3.825,"t":"2026-10-16T19:25:00Z","v":7773,"vw":3.820916},{"c":3.8399,"h":3.8399,"l":3.82,"n":26,"o":3.825,"t":"2026-10-16T19:30:00Z","v":12707,"vw":3.830508},{"c":3.82,"h":3.8266,"l":3.82,"n":5,"o":3.8266,"t":"2026-10-16T19:35:00Z","v":1637,"vw":3.826188},{"c":3.815,"h":3.82,"l":3.81,"n":38,"o":3.82,"t":"2026-10-16T19:40:00Z","v":5635,"vw":3.815725},{"c":3.825,"h":3.825,"l":3.815,"n":4,"o":3.815,"t":"2026-10-16T19:45:00Z","v":592,"vw":3.81944},{"c":3.815,"h":3.83,"l":3.81,"n":71,"o":3.82,"t":"2026-10-16T19:50:00Z","v":74458,"vw":3.82135},{"c":3.845,"h":3.85,"l":3.82,"n":41,"o":3.82,"t":"2026-10-16T19:55:00Z","v":23194,"vw":3.843231},{"c":3.79,"h":3.84,"l":3.79,"n":14,"o":3.84,"t":"2026-10-16T20:00:00Z","v":5150,"vw":3.827788},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-16T20:20:00Z","v":100,"vw":3.82},{"c":3.822,"h":3.822,"l":3.82,"n":5,"o":3.82,"t":"2026-10-16T20:25:00Z","v":2435,"vw":3.821},{"c":3.8207,"h":3.8207,"l":3.8207,"n":1,"o":3.8207,"t":"2026-10-16T21:40:00Z","v":1000,"vw":3.8207},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-16T21:50:00Z","v":100,"vw":3.82},{"c":3.8482,"h":3.8482,"l":3.8482,"n":1,"o":3.8482,"t":"2026-10-16T21:55:00Z","v":100,"vw":3.8482},{"c":3.8,"h":3.82,"l":3.8,"n":2,"o":3.82,"t":"2026-10-16T22:10:00Z","v":450,"vw":3.808889},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-16T22:15:00Z","v":550,"vw":3.8},{"c":3.8,"h":3.8,"l":3.75,"n":66,"o":3.76,"t":"2026-10-16T22:50:00Z","v":5912,"vw":3.769819},{"c":3.7909,"h":3.7909,"l":3.7909,"n":1,"o":3.7909,"t":"2026-10-16T23:05:00Z","v":350,"vw":3.7909},{"c":3.804,"h":3.804,"l":3.804,"n":1,"o":3.804,"t":"2026-10-16T23:30:00Z","v":200,"vw":3.804},{"c":3.85,"h":3.85,"l":3.85,"n":15,"o":3.85,"t":"2026-10-19T08:30:00Z","v":1172,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T08:35:00Z","v":250,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-19T08:40:00Z","v":1050,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T09:05:00Z","v":200,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-19T11:05:00Z","v":10000,"vw":3.8},{"c":3.78,"h":3.78,"l":3.775,"n":6,"o":3.775,"t":"2026-10-19T11:10:00Z","v":3600,"vw":3.779167},{"c":3.8,"h":3.81,"l":3.79,"n":18,"o":3.79,"t":"2026-10-19T11:20:00Z","v":6910,"vw":3.796555},{"c":3.798,"h":3.8,"l":3.7979,"n":8,"o":3.8,"t":"2026-10-19T11:25:00Z","v":1676,"vw":3.799089},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-19T12:00:00Z","v":600,"vw":3.79},{"c":3.789,"h":3.79,"l":3.789,"n":4,"o":3.789,"t":"2026-10-19T12:10:00Z","v":1200,"vw":3.789167},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-19T12:20:00Z","v":1685,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T12:30:00Z","v":1000,"vw":3.78},{"c":3.76,"h":3.77,"l":3.76,"n":6,"o":3.77,"t":"2026-10-19T12:35:00Z","v":1782,"vw":3.768864},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-19T12:55:00Z","v":3262,"vw":3.76},{"c":3.7599,"h":3.7599,"l":3.7599,"n":1,"o":3.7599,"t":"2026-10-19T13:05:00Z","v":150,"vw":3.7599},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T13:10:00Z","v":200,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":16,"o":3.75,"t":"2026-10-19T13:20:00Z","v":1980,"vw":3.75},{"c":3.73,"h":3.75,"l":3.72,"n":132,"o":3.74,"t":"2026-10-19T13:25:00Z","v":29195,"vw":3.735127},{"c":3.87,"h":3.875,"l":3.73,"n":214,"o":3.75,"t":"2026-10-19T13:30:00Z","v":109670,"vw":3.810168},{"c":3.89,"h":3.91,"l":3.86,"n":149,"o":3.87,"t":"2026-10-19T13:35:00Z","v":70021,"vw":3.884773},{"c":3.83,"h":3.9,"l":3.815,"n":86,"o":3.88,"t":"2026-10-19T13:40:00Z","v":37548,"vw":3.855265},{"c":3.825,"h":3.84,"l":3.82,"n":56,"o":3.84,"t":"2026-10-19T13:45:00Z","v":29700,"vw":3.83097},{"c":3.82,"h":3.82,"l":3.8,"n":48,"o":3.82,"t":"2026-10-19T13:50:00Z","v":17680,"vw":3.813306},{"c":3.8,"h":3.83,"l":3.8,"n":42,"o":3.82,"t":"2026-10-19T13:55:00Z","v":17872,"vw":3.81439},{"c":3.8,"h":3.83,"l":3.795,"n":27,"o":3.8,"t":"2026-10-19T14:00:00Z","v":16492,"vw":3.809566},{"c":3.8,"h":3.82,"l":3.795,"n":53,"o":3.8,"t":"2026-10-19T14:05:00Z","v":33394,"vw":3.808264},{"c":3.82,"h":3.82,"l":3.8,"n":31,"o":3.8,"t":"2026-10-19T14:10:00Z","v":13832,"vw":3.81782},{"c":3.82,"h":3.83,"l":3.82,"n":15,"o":3.82,"t":"2026-10-19T14:15:00Z","v":6398,"vw":3.820472},{"c":3.8,"h":3.8175,"l":3.8,"n":25,"o":3.81,"t":"2026-10-19T14:20:00Z","v":7957,"vw":3.808593},{"c":3.79,"h":3.81,"l":3.7805,"n":44,"o":3.81,"t":"2026-10-19T14:25:00Z","v":56272,"vw":3.791429},{"c":3.78,"h":3.8,"l":3.78,"n":22,"o":3.8,"t":"2026-10-19T14:30:00Z","v":5589,"vw":3.78805},{"c":3.8,"h":3.8,"l":3.775,"n":25,"o":3.785,"t":"2026-10-19T14:35:00Z","v":15085,"vw":3.795464},{"c":3.7983,"h":3.8,"l":3.7983,"n":5,"o":3.8,"t":"2026-10-19T14:40:00Z","v":3302,"vw":3.79906},{"c":3.795,"h":3.8,"l":3.795,"n":20,"o":3.8,"t":"2026-10-19T14:45:00Z","v":18703,"vw":3.799946},{"c":3.81,"h":3.8101,"l":3.8,"n":24,"o":3.8,"t":"2026-10-19T14:50:00Z","v":15627,"vw":3.809194},{"c":3.8101,"h":3.8101,"l":3.805,"n":10,"o":3.8101,"t":"2026-10-19T14:55:00Z","v":19848,"vw":3.805866},{"c":3.8,"h":3.82,"l":3.8,"n":20,"o":3.82,"t":"2026-10-19T15:00:00Z","v":10861,"vw":3.800376},{"c":3.795,"h":3.795,"l":3.7898,"n":11,"o":3.79,"t":"2026-10-19T15:05:00Z","v":6263,"vw":3.790052},{"c":3.81,"h":3.81,"l":3.8,"n":8,"o":3.8,"t":"2026-10-19T15:10:00Z","v":9482,"vw":3.803509},{"c":3.8201,"h":3.8201,"l":3.815,"n":21,"o":3.82,"t":"2026-10-19T15:15:00Z","v":26563,"vw":3.819841},{"c":3.82,"h":3.82,"l":3.81,"n":14,"o":3.81,"t":"2026-10-19T15:20:00Z","v":16056,"vw":3.810187},{"c":3.805,"h":3.81,"l":3.805,"n":21,"o":3.81,"t":"2026-10-19T15:25:00Z","v":7998,"vw":3.809916},{"c":3.82,"h":3.83,"l":3.8198,"n":11,"o":3.8198,"t":"2026-10-19T15:30:00Z","v":5217,"vw":3.821526},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-19T15:35:00Z","v":2751,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":21,"o":3.83,"t":"2026-10-19T15:40:00Z","v":22419,"vw":3.83},{"c":3.83,"h":3.83,"l":3.825,"n":4,"o":3.825,"t":"2026-10-19T15:45:00Z","v":682,"vw":3.829167},{"c":3.83,"h":3.8351,"l":3.83,"n":8,"o":3.83,"t":"2026-10-19T15:50:00Z","v":6674,"vw":3.830401},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-10-19T15:55:00Z","v":2386,"vw":3.83},{"c":3.835,"h":3.835,"l":3.8282,"n":2,"o":3.8282,"t":"2026-10-19T16:00:00Z","v":700,"vw":3.833057},{"c":3.84,"h":3.84,"l":3.835,"n":8,"o":3.835,"t":"2026-10-19T16:05:00Z","v":2414,"vw":3.837292},{"c":3.83,"h":3.8329,"l":3.83,"n":3,"o":3.8329,"t":"2026-10-19T16:10:00Z","v":500,"vw":3.83182},{"c":3.8387,"h":3.84,"l":3.8387,"n":16,"o":3.84,"t":"2026-10-19T16:15:00Z","v":11924,"vw":3.839891},{"c":3.83,"h":3.8301,"l":3.83,"n":2,"o":3.8301,"t":"2026-10-19T16:20:00Z","v":1297,"vw":3.830077},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T16:25:00Z","v":726,"vw":3.84},{"c":3.84,"h":3.845,"l":3.835,"n":7,"o":3.835,"t":"2026-10-19T16:30:00Z","v":6175,"vw":3.836829},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-19T16:35:00Z","v":900,"vw":3.84},{"c":3.8318,"h":3.8318,"l":3.8318,"n":1,"o":3.8318,"t":"2026-10-19T16:40:00Z","v":270,"vw":3.8318},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T16:45:00Z","v":278,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-19T16:50:00Z","v":1311,"vw":3.84},{"c":3.845,"h":3.8482,"l":3.84,"n":3,"o":3.84,"t":"2026-10-19T16:55:00Z","v":1744,"vw":3.844645},{"c":3.85,"h":3.85,"l":3.85,"n":12,"o":3.85,"t":"2026-10-19T17:00:00Z","v":5222,"vw":3.85},{"c":3.845,"h":3.85,"l":3.845,"n":8,"o":3.85,"t":"2026-10-19T17:05:00Z","v":11858,"vw":3.849958},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T17:10:00Z","v":100,"vw":3.85},{"c":3.8546,"h":3.8546,"l":3.85,"n":6,"o":3.8537,"t":"2026-10-19T17:15:00Z","v":3175,"vw":3.852094},{"c":3.8598,"h":3.86,"l":3.8598,"n":2,"o":3.86,"t":"2026-10-19T17:25:00Z","v":1800,"vw":3.8599},{"c":3.8544,"h":3.86,"l":3.8544,"n":10,"o":3.86,"t":"2026-10-19T17:30:00Z","v":3741,"vw":3.857808},{"c":3.86,"h":3.86,"l":3.86,"n":7,"o":3.86,"t":"2026-10-19T17:35:00Z","v":6449,"vw":3.86},{"c":3.87,"h":3.871,"l":3.87,"n":2,"o":3.871,"t":"2026-10-19T17:40:00Z","v":1000,"vw":3.87083},{"c":3.885,"h":3.8879,"l":3.885,"n":3,"o":3.8879,"t":"2026-10-19T17:45:00Z","v":219,"vw":3.886519},{"c":3.8835,"h":3.89,"l":3.8801,"n":32,"o":3.885,"t":"2026-10-19T17:50:00Z","v":9057,"vw":3.888142},{"c":3.89,"h":3.895,"l":3.89,"n":15,"o":3.89,"t":"2026-10-19T17:55:00Z","v":14423,"vw":3.890256},{"c":3.895,"h":3.895,"l":3.8898,"n":5,"o":3.895,"t":"2026-10-19T18:00:00Z","v":6867,"vw":3.892513},{"c":3.88,"h":3.89,"l":3.88,"n":11,"o":3.89,"t":"2026-10-19T18:05:00Z","v":6042,"vw":3.888167},{"c":3.89,"h":3.89,"l":3.8801,"n":17,"o":3.89,"t":"2026-10-19T18:15:00Z","v":18598,"vw":3.888008},{"c":3.8905,"h":3.8905,"l":3.8905,"n":2,"o":3.8905,"t":"2026-10-19T18:20:00Z","v":2030,"vw":3.8905},{"c":3.895,"h":3.9037,"l":3.895,"n":7,"o":3.895,"t":"2026-10-19T18:25:00Z","v":7810,"vw":3.899425},{"c":3.895,"h":3.895,"l":3.895,"n":2,"o":3.895,"t":"2026-10-19T18:30:00Z","v":2479,"vw":3.895},{"c":3.9003,"h":3.9003,"l":3.897,"n":6,"o":3.8999,"t":"2026-10-19T18:35:00Z","v":4400,"vw":3.899784},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-19T18:40:00Z","v":1419,"vw":3.9},{"c":3.9,"h":3.9,"l":3.8999,"n":2,"o":3.8999,"t":"2026-10-19T18:45:00Z","v":1100,"vw":3.899909},{"c":3.895,"h":3.895,"l":3.895,"n":1,"o":3.895,"t":"2026-10-19T18:50:00Z","v":2000,"vw":3.895},{"c":3.9,"h":3.9001,"l":3.895,"n":13,"o":3.895,"t":"2026-10-19T18:55:00Z","v":13033,"vw":3.898295},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-19T19:00:00Z","v":4000,"vw":3.905},{"c":3.91,"h":3.91,"l":3.9001,"n":4,"o":3.91,"t":"2026-10-19T19:05:00Z","v":2924,"vw":3.908316},{"c":3.905,"h":3.9133,"l":3.905,"n":11,"o":3.91,"t":"2026-10-19T19:10:00Z","v":14248,"vw":3.910392},{"c":3.8988,"h":3.8988,"l":3.8988,"n":1,"o":3.8988,"t":"2026-10-19T19:15:00Z","v":1000,"vw":3.8988},{"c":3.905,"h":3.905,"l":3.905,"n":2,"o":3.905,"t":"2026-10-19T19:20:00Z","v":1001,"vw":3.905},{"c":3.9,"h":3.91,"l":3.9,"n":5,"o":3.905,"t":"2026-10-19T19:25:00Z","v":4900,"vw":3.907551},{"c":3.9101,"h":3.915,"l":3.9101,"n":5,"o":3.915,"t":"2026-10-19T19:30:00Z","v":2400,"vw":3.912313},{"c":3.905,"h":3.905,"l":3.9,"n":3,"o":3.9,"t":"2026-10-19T19:40:00Z","v":349,"vw":3.901667},{"c":3.895,"h":3.905,"l":3.895,"n":5,"o":3.905,"t":"2026-10-19T19:45:00Z","v":534,"vw":3.898},{"c":3.9,"h":3.9014,"l":3.885,"n":30,"o":3.89,"t":"2026-10-19T19:50:00Z","v":27097,"vw":3.895605},{"c":3.9,"h":3.905,"l":3.895,"n":42,"o":3.9,"t":"2026-10-19T19:55:00Z","v":42943,"vw":3.899588},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T20:00:00Z","v":103,"vw":3.9},{"c":3.8986,"h":3.8986,"l":3.8986,"n":1,"o":3.8986,"t":"2026-10-19T20:25:00Z","v":500,"vw":3.8986},{"c":3.8813,"h":3.8813,"l":3.8813,"n":1,"o":3.8813,"t":"2026-10-19T21:05:00Z","v":160,"vw":3.8813},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-19T21:40:00Z","v":200,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T23:50:00Z","v":200,"vw":3.88},{"c":3.93,"h":3.93,"l":3.92,"n":14,"o":3.92,"t":"2026-10-20T08:00:00Z","v":19454,"vw":3.920394},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T08:25:00Z","v":110,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-20T10:00:00Z","v":500,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T10:25:00Z","v":500,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T11:20:00Z","v":2162,"vw":3.95},{"c":3.97,"h":3.97,"l":3.95,"n":6,"o":3.95,"t":"2026-10-20T11:30:00Z","v":2361,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":21,"o":3.96,"t":"2026-10-20T12:05:00Z","v":6724,"vw":3.96},{"c":4.02,"h":4.02,"l":3.98,"n":44,"o":3.98,"t":"2026-10-20T12:10:00Z","v":5961,"vw":4.006971},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T12:30:00Z","v":100,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-20T12:35:00Z","v":595,"vw":3.96},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-20T12:50:00Z","v":5400,"vw":3.93},{"c":4.09,"h":4.1001,"l":3.95,"n":236,"o":3.95,"t":"2026-10-20T13:30:00Z","v":126900,"vw":4.057996},{"c":4.09,"h":4.1,"l":4.02,"n":350,"o":4.1,"t":"2026-10-20T13:35:00Z","v":169037,"vw":4.06576},{"c":4.09,"h":4.13,"l":4.07,"n":131,"o":4.09,"t":"2026-10-20T13:40:00Z","v":110692,"vw":4.106682},{"c":4.17,"h":4.17,"l":4.065,"n":144,"o":4.095,"t":"2026-10-20T13:45:00Z","v":75906,"vw":4.103661},{"c":4.135,"h":4.18,"l":4.135,"n":100,"o":4.17,"t":"2026-10-20T13:50:00Z","v":72530,"vw":4.161568},{"c":4.16,"h":4.16,"l":4.13,"n":55,"o":4.14,"t":"2026-10-20T13:55:00Z","v":37804,"vw":4.146594},{"c":4.11,"h":4.165,"l":4.11,"n":83,"o":4.165,"t":"2026-10-20T14:00:00Z","v":63916,"vw":4.151154},{"c":4.12,"h":4.12,"l":4.09,"n":118,"o":4.105,"t":"2026-10-20T14:05:00Z","v":118352,"vw":4.106153},{"c":4.09,"h":4.13,"l":4.085,"n":66,"o":4.12,"t":"2026-10-20T14:10:00Z","v":39184,"vw":4.103533},{"c":4.0899,"h":4.09,"l":4.065,"n":54,"o":4.07,"t":"2026-10-20T14:15:00Z","v":40086,"vw":4.073836},{"c":4.09,"h":4.1,"l":4.085,"n":41,"o":4.085,"t":"2026-10-20T14:20:00Z","v":23071,"vw":4.091234},{"c":4.07,"h":4.0829,"l":4.06,"n":48,"o":4.08,"t":"2026-10-20T14:25:00Z","v":30077,"vw":4.071776},{"c":4.09,"h":4.09,"l":4.0601,"n":91,"o":4.075,"t":"2026-10-20T14:30:00Z","v":129759,"vw":4.07432},{"c":4.09,"h":4.105,"l":4.08,"n":76,"o":4.095,"t":"2026-10-20T14:35:00Z","v":60234,"vw":4.093999},{"c":4.09,"h":4.11,"l":4.09,"n":29,"o":4.11,"t":"2026-10-20T14:40:00Z","v":22022,"vw":4.107186},{"c":4.1,"h":4.1,"l":4.0723,"n":52,"o":4.09,"t":"2026-10-20T14:45:00Z","v":36463,"vw":4.088806},{"c":4.105,"h":4.115,"l":4.09,"n":29,"o":4.095,"t":"2026-10-20T14:50:00Z","v":13157,"vw":4.106114},{"c":4.14,"h":4.14,"l":4.105,"n":36,"o":4.11,"t":"2026-10-20T14:55:00Z","v":9595,"vw":4.115873},{"c":4.13,"h":4.14,"l":4.13,"n":17,"o":4.132,"t":"2026-10-20T15:00:00Z","v":5981,"vw":4.137598},{"c":4.145,"h":4.145,"l":4.13,"n":23,"o":4.13,"t":"2026-10-20T15:05:00Z","v":24472,"vw":4.130657},{"c":4.13,"h":4.15,"l":4.1281,"n":63,"o":4.15,"t":"2026-10-20T15:10:00Z","v":52755,"vw":4.134435},{"c":4.14,"h":4.145,"l":4.135,"n":22,"o":4.14,"t":"2026-10-20T15:15:00Z","v":11305,"vw":4.1405},{"c":4.13,"h":4.1336,"l":4.13,"n":3,"o":4.1336,"t":"2026-10-20T15:20:00Z","v":1081,"vw":4.131166},{"c":4.12,"h":4.1201,"l":4.115,"n":35,"o":4.115,"t":"2026-10-20T15:25:00Z","v":24981,"vw":4.119748},{"c":4.11,"h":4.118,"l":4.11,"n":13,"o":4.115,"t":"2026-10-20T15:30:00Z","v":9756,"vw":4.110186},{"c":4.125,"h":4.125,"l":4.115,"n":10,"o":4.115,"t":"2026-10-20T15:35:00Z","v":9224,"vw":4.11724},{"c":4.13,"h":4.135,"l":4.13,"n":33,"o":4.13,"t":"2026-10-20T15:40:00Z","v":41410,"vw":4.130353},{"c":4.1351,"h":4.1351,"l":4.1201,"n":19,"o":4.13,"t":"2026-10-20T15:45:00Z","v":28173,"vw":4.126491},{"c":4.14,"h":4.1401,"l":4.14,"n":7,"o":4.14,"t":"2026-10-20T15:50:00Z","v":6986,"vw":4.140028},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.14,"t":"2026-10-20T15:55:00Z","v":3203,"vw":4.141667},{"c":4.15,"h":4.1519,"l":4.15,"n":16,"o":4.15,"t":"2026-10-20T16:00:00Z","v":7189,"vw":4.150029},{"c":4.15,"h":4.155,"l":4.1451,"n":26,"o":4.1451,"t":"2026-10-20T16:05:00Z","v":28879,"vw":4.149596},{"c":4.15,"h":4.1597,"l":4.15,"n":33,"o":4.158,"t":"2026-10-20T16:10:00Z","v":41643,"vw":4.151073},{"c":4.155,"h":4.1616,"l":4.15,"n":54,"o":4.15,"t":"2026-10-20T16:15:00Z","v":65342,"vw":4.159559},{"c":4.1382,"h":4.155,"l":4.1382,"n":26,"o":4.1522,"t":"2026-10-20T16:20:00Z","v":14509,"vw":4.146606},{"c":4.1301,"h":4.1301,"l":4.1301,"n":2,"o":4.1301,"t":"2026-10-20T16:25:00Z","v":4000,"vw":4.1301},{"c":4.1499,"h":4.1499,"l":4.14,"n":5,"o":4.14,"t":"2026-10-20T16:35:00Z","v":12130,"vw":4.141711},{"c":4.16,"h":4.16,"l":4.1499,"n":5,"o":4.1499,"t":"2026-10-20T16:40:00Z","v":6446,"vw":4.151602},{"c":4.155,"h":4.155,"l":4.15,"n":9,"o":4.1529,"t":"2026-10-20T16:45:00Z","v":1136,"vw":4.153236},{"c":4.15,"h":4.16,"l":4.15,"n":5,"o":4.155,"t":"2026-10-20T16:50:00Z","v":1633,"vw":4.151768},{"c":4.16,"h":4.165,"l":4.1565,"n":23,"o":4.16,"t":"2026-10-20T16:55:00Z","v":25692,"vw":4.160117},{"c":4.15,"h":4.16,"l":4.15,"n":6,"o":4.16,"t":"2026-10-20T17:00:00Z","v":975,"vw":4.156704},{"c":4.14,"h":4.1554,"l":4.14,"n":3,"o":4.155,"t":"2026-10-20T17:05:00Z","v":5348,"vw":4.155093},{"c":4.1525,"h":4.155,"l":4.14,"n":8,"o":4.14,"t":"2026-10-20T17:10:00Z","v":10420,"vw":4.148698},{"c":4.1501,"h":4.1558,"l":4.1497,"n":13,"o":4.15,"t":"2026-10-20T17:15:00Z","v":10206,"vw":4.151041},{"c":4.15,"h":4.155,"l":4.1401,"n":36,"o":4.15,"t":"2026-10-20T17:25:00Z","v":14628,"vw":4.150151},{"c":4.155,"h":4.16,"l":4.15,"n":7,"o":4.1501,"t":"2026-10-20T17:30:00Z","v":1100,"vw":4.152418},{"c":4.1601,"h":4.165,"l":4.155,"n":28,"o":4.1599,"t":"2026-10-20T17:35:00Z","v":25331,"vw":4.160058},{"c":4.155,"h":4.16,"l":4.155,"n":11,"o":4.16,"t":"2026-10-20T17:45:00Z","v":8627,"vw":4.15989},{"c":4.16,"h":4.1632,"l":4.155,"n":12,"o":4.16,"t":"2026-10-20T17:50:00Z","v":26511,"vw":4.159915},{"c":4.15,"h":4.16,"l":4.15,"n":21,"o":4.155,"t":"2026-10-20T17:55:00Z","v":12778,"vw":4.158744},{"c":4.16,"h":4.17,"l":4.155,"n":13,"o":4.155,"t":"2026-10-20T18:00:00Z","v":12258,"vw":4.160147},{"c":4.16,"h":4.16,"l":4.15,"n":4,"o":4.16,"t":"2026-10-20T18:05:00Z","v":1432,"vw":4.159271},{"c":4.16,"h":4.16,"l":4.1555,"n":6,"o":4.1555,"t":"2026-10-20T18:10:00Z","v":5477,"vw":4.159251},{"c":4.15,"h":4.155,"l":4.15,"n":5,"o":4.155,"t":"2026-10-20T18:15:00Z","v":2577,"vw":4.150195},{"c":4.16,"h":4.16,"l":4.15,"n":19,"o":4.155,"t":"2026-10-20T18:20:00Z","v":10768,"vw":4.150546},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-20T18:25:00Z","v":2470,"vw":4.16},{"c":4.155,"h":4.155,"l":4.15,"n":7,"o":4.15,"t":"2026-10-20T18:30:00Z","v":4237,"vw":4.152498},{"c":4.145,"h":4.155,"l":4.145,"n":11,"o":4.155,"t":"2026-10-20T18:35:00Z","v":894,"vw":4.151914},{"c":4.155,"h":4.16,"l":4.1401,"n":26,"o":4.1401,"t":"2026-10-20T18:40:00Z","v":27120,"vw":4.151079},{"c":4.15,"h":4.1562,"l":4.15,"n":15,"o":4.15,"t":"2026-10-20T18:45:00Z","v":9241,"vw":4.153462},{"c":4.1472,"h":4.15,"l":4.14,"n":8,"o":4.14,"t":"2026-10-20T18:50:00Z","v":6101,"vw":4.147381},{"c":4.15,"h":4.155,"l":4.1499,"n":10,"o":4.1499,"t":"2026-10-20T18:55:00Z","v":14952,"vw":4.151442},{"c":4.155,"h":4.155,"l":4.155,"n":3,"o":4.155,"t":"2026-10-20T19:00:00Z","v":116,"vw":4.155},{"c":4.1451,"h":4.1548,"l":4.1451,"n":3,"o":4.1548,"t":"2026-10-20T19:05:00Z","v":3124,"vw":4.146977},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-20T19:10:00Z","v":4205,"vw":4.14},{"c":4.145,"h":4.145,"l":4.135,"n":12,"o":4.142,"t":"2026-10-20T19:15:00Z","v":20400,"vw":4.139654},{"c":4.14,"h":4.145,"l":4.14,"n":4,"o":4.145,"t":"2026-10-20T19:20:00Z","v":4245,"vw":4.144716},{"c":4.155,"h":4.155,"l":4.145,"n":17,"o":4.145,"t":"2026-10-20T19:30:00Z","v":22561,"vw":4.148267},{"c":4.155,"h":4.1583,"l":4.155,"n":4,"o":4.1583,"t":"2026-10-20T19:35:00Z","v":2352,"vw":4.15787},{"c":4.16,"h":4.16,"l":4.145,"n":34,"o":4.15,"t":"2026-10-20T19:40:00Z","v":20904,"vw":4.157866},{"c":4.17,"h":4.175,"l":4.16,"n":22,"o":4.16,"t":"2026-10-20T19:45:00Z","v":20832,"vw":4.164492},{"c":4.19,"h":4.19,"l":4.16,"n":48,"o":4.16,"t":"2026-10-20T19:50:00Z","v":39525,"vw":4.176108},{"c":4.2,"h":4.2,"l":4.18,"n":51,"o":4.18,"t":"2026-10-20T19:55:00Z","v":39060,"vw":4.19248},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-20T20:00:00Z","v":167,"vw":4.21},{"c":4.1913,"h":4.1913,"l":4.1913,"n":1,"o":4.1913,"t":"2026-10-20T20:15:00Z","v":100,"vw":4.1913},{"c":4.1905,"h":4.1905,"l":4.1905,"n":1,"o":4.1905,"t":"2026-10-20T20:20:00Z","v":750,"vw":4.1905},{"c":4.1814,"h":4.1814,"l":4.1814,"n":1,"o":4.1814,"t":"2026-10-20T20:35:00Z","v":168,"vw":4.1814},{"c":4.18,"h":4.18,"l":4.17,"n":6,"o":4.17,"t":"2026-10-20T20:40:00Z","v":3765,"vw":4.177437},{"c":4.18,"h":4.1968,"l":4.18,"n":8,"o":4.19,"t":"2026-10-20T20:45:00Z","v":2246,"vw":4.184564},{"c":4.1518,"h":4.1518,"l":4.1518,"n":1,"o":4.1518,"t":"2026-10-20T21:20:00Z","v":100,"vw":4.1518},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T21:35:00Z","v":125,"vw":4.11},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-20T21:40:00Z","v":170,"vw":4.13},{"c":4.1157,"h":4.1157,"l":4.1157,"n":1,"o":4.1157,"t":"2026-10-20T21:50:00Z","v":1000,"vw":4.1157},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-20T21:55:00Z","v":250,"vw":4.14},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-20T22:10:00Z","v":150,"vw":4.1},{"c":4.12,"h":4.14,"l":4.12,"n":2,"o":4.14,"t":"2026-10-20T23:20:00Z","v":300,"vw":4.126667},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-20T23:40:00Z","v":200,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-20T23:50:00Z","v":100,"vw":4.13},{"c":4.1212,"h":4.1212,"l":4.1212,"n":1,"o":4.1212,"t":"2026-10-20T23:55:00Z","v":500,"vw":4.1212},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T08:00:00Z","v":599,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T08:25:00Z","v":2078,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T09:30:00Z","v":916,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T09:45:00Z","v":5800,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-21T10:35:00Z","v":130,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-21T10:45:00Z","v":400,"vw":4.15},{"c":4.145,"h":4.15,"l":4.14,"n":3,"o":4.15,"t":"2026-10-21T11:00:00Z","v":2050,"vw":4.146341},{"c":4.1239,"h":4.1239,"l":4.1239,"n":1,"o":4.1239,"t":"2026-10-21T11:20:00Z","v":249,"vw":4.1239},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-21T11:40:00Z","v":10000,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-21T11:45:00Z","v":2750,"vw":4.13},{"c":4.13,"h":4.13,"l":4.1205,"n":2,"o":4.1205,"t":"2026-10-21T11:50:00Z","v":32800,"vw":4.122383},{"c":4.139,"h":4.139,"l":4.135,"n":6,"o":4.135,"t":"2026-10-21T12:10:00Z","v":1000,"vw":4.1354},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T12:15:00Z","v":500,"vw":4.13},{"c":4.13,"h":4.13,"l":4.129,"n":3,"o":4.129,"t":"2026-10-21T12:35:00Z","v":1200,"vw":4.1295},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T12:45:00Z","v":450,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T12:50:00Z","v":660,"vw":4.14},{"c":4.1399,"h":4.14,"l":4.1399,"n":4,"o":4.14,"t":"2026-10-21T12:55:00Z","v":2000,"vw":4.13995},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-21T13:05:00Z","v":3800,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T13:15:00Z","v":500,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T13:20:00Z","v":500,"vw":4.16},{"c":4.1,"h":4.15,"l":4.07,"n":89,"o":4.12,"t":"2026-10-21T13:30:00Z","v":29622,"vw":4.101866},{"c":4.17,"h":4.185,"l":4.1,"n":93,"o":4.1,"t":"2026-10-21T13:35:00Z","v":38564,"vw":4.146574},{"c":4.185,"h":4.2,"l":4.17,"n":173,"o":4.1976,"t":"2026-10-21T13:40:00Z","v":125597,"vw":4.193038},{"c":4.18,"h":4.19,"l":4.16,"n":63,"o":4.19,"t":"2026-10-21T13:45:00Z","v":23653,"vw":4.173566},{"c":4.2198,"h":4.22,"l":4.17,"n":83,"o":4.18,"t":"2026-10-21T13:50:00Z","v":36814,"vw":4.193641},{"c":4.195,"h":4.2299,"l":4.195,"n":19,"o":4.225,"t":"2026-10-21T13:55:00Z","v":5695,"vw":4.212151},{"c":4.19,"h":4.2,"l":4.17,"n":58,"o":4.195,"t":"2026-10-21T14:00:00Z","v":34545,"vw":4.188346},{"c":4.17,"h":4.19,"l":4.15,"n":28,"o":4.19,"t":"2026-10-21T14:05:00Z","v":15415,"vw":4.174459},{"c":4.2,"h":4.205,"l":4.17,"n":30,"o":4.17,"t":"2026-10-21T14:10:00Z","v":19055,"vw":4.189647},{"c":4.185,"h":4.2,"l":4.18,"n":21,"o":4.2,"t":"2026-10-21T14:15:00Z","v":7458,"vw":4.18365},{"c":4.19,"h":4.19,"l":4.185,"n":31,"o":4.19,"t":"2026-10-21T14:20:00Z","v":41288,"vw":4.189482},{"c":4.19,"h":4.2,"l":4.1815,"n":26,"o":4.19,"t":"2026-10-21T14:25:00Z","v":55369,"vw":4.189823},{"c":4.19,"h":4.195,"l":4.19,"n":16,"o":4.195,"t":"2026-10-21T14:30:00Z","v":8828,"vw":4.190057},{"c":4.19,"h":4.195,"l":4.19,"n":19,"o":4.19,"t":"2026-10-21T14:35:00Z","v":10448,"vw":4.191702},{"c":4.19,"h":4.2,"l":4.19,"n":9,"o":4.2,"t":"2026-10-21T14:40:00Z","v":5300,"vw":4.192267},{"c":4.185,"h":4.19,"l":4.185,"n":9,"o":4.19,"t":"2026-10-21T14:45:00Z","v":3301,"vw":4.186667},{"c":4.1817,"h":4.19,"l":4.1817,"n":11,"o":4.19,"t":"2026-10-21T14:50:00Z","v":6393,"vw":4.188799},{"c":4.2098,"h":4.2098,"l":4.2,"n":4,"o":4.2,"t":"2026-10-21T14:55:00Z","v":2100,"vw":4.203338},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-21T15:00:00Z","v":4001,"vw":4.2},{"c":4.18,"h":4.19,"l":4.175,"n":25,"o":4.19,"t":"2026-10-21T15:05:00Z","v":12361,"vw":4.180149},{"c":4.185,"h":4.185,"l":4.18,"n":5,"o":4.1805,"t":"2026-10-21T15:10:00Z","v":4450,"vw":4.184568},{"c":4.185,"h":4.185,"l":4.18,"n":14,"o":4.18,"t":"2026-10-21T15:15:00Z","v":11570,"vw":4.183563},{"c":4.19,"h":4.19,"l":4.19,"n":8,"o":4.19,"t":"2026-10-21T15:20:00Z","v":3962,"vw":4.19},{"c":4.2001,"h":4.205,"l":4.195,"n":15,"o":4.195,"t":"2026-10-21T15:25:00Z","v":14483,"vw":4.199706},{"c":4.2,"h":4.205,"l":4.1938,"n":32,"o":4.205,"t":"2026-10-21T15:30:00Z","v":29390,"vw":4.199202},{"c":4.1935,"h":4.1935,"l":4.19,"n":3,"o":4.19,"t":"2026-10-21T15:35:00Z","v":10706,"vw":4.190278},{"c":4.1899,"h":4.19,"l":4.1837,"n":24,"o":4.19,"t":"2026-10-21T15:40:00Z","v":19169,"vw":4.187328},{"c":4.193,"h":4.193,"l":4.185,"n":23,"o":4.19,"t":"2026-10-21T15:45:00Z","v":21596,"vw":4.189798},{"c":4.19,"h":4.19,"l":4.185,"n":7,"o":4.185,"t":"2026-10-21T15:50:00Z","v":9133,"vw":4.185242},{"c":4.1725,"h":4.1801,"l":4.17,"n":22,"o":4.1801,"t":"2026-10-21T15:55:00Z","v":12486,"vw":4.174631},{"c":4.17,"h":4.175,"l":4.17,"n":2,"o":4.175,"t":"2026-10-21T16:00:00Z","v":3917,"vw":4.173184},{"c":4.175,"h":4.175,"l":4.17,"n":2,"o":4.17,"t":"2026-10-21T16:05:00Z","v":3938,"vw":4.172524},{"c":4.185,"h":4.185,"l":4.165,"n":10,"o":4.165,"t":"2026-10-21T16:10:00Z","v":6940,"vw":4.177125},{"c":4.19,"h":4.195,"l":4.1765,"n":50,"o":4.19,"t":"2026-10-21T16:15:00Z","v":62563,"vw":4.190298},{"c":4.18,"h":4.185,"l":4.18,"n":3,"o":4.185,"t":"2026-10-21T16:20:00Z","v":4009,"vw":4.182549},{"c":4.19,"h":4.195,"l":4.185,"n":6,"o":4.185,"t":"2026-10-21T16:25:00Z","v":34371,"vw":4.190665},{"c":4.19,"h":4.2001,"l":4.19,"n":22,"o":4.1999,"t":"2026-10-21T16:30:00Z","v":17228,"vw":4.197916},{"c":4.19,"h":4.195,"l":4.18,"n":23,"o":4.195,"t":"2026-10-21T16:35:00Z","v":23974,"vw":4.189714},{"c":4.18,"h":4.1801,"l":4.17,"n":53,"o":4.1801,"t":"2026-10-21T16:40:00Z","v":81955,"vw":4.179729},{"c":4.19,"h":4.19,"l":4.18,"n":5,"o":4.18,"t":"2026-10-21T16:45:00Z","v":5204,"vw":4.184189},{"c":4.18,"h":4.1899,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T16:50:00Z","v":10297,"vw":4.184924},{"c":4.1801,"h":4.185,"l":4.175,"n":46,"o":4.1801,"t":"2026-10-21T16:55:00Z","v":56502,"vw":4.179209},{"c":4.17,"h":4.175,"l":4.1677,"n":18,"o":4.17,"t":"2026-10-21T17:00:00Z","v":27383,"vw":4.170077},{"c":4.165,"h":4.165,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T17:05:00Z","v":3696,"vw":4.162776},{"c":4.1601,"h":4.165,"l":4.16,"n":7,"o":4.16,"t":"2026-10-21T17:10:00Z","v":11850,"vw":4.162167},{"c":4.16,"h":4.165,"l":4.16,"n":29,"o":4.16,"t":"2026-10-21T17:15:00Z","v":39307,"vw":4.160524},{"c":4.155,"h":4.1599,"l":4.15,"n":7,"o":4.15,"t":"2026-10-21T17:20:00Z","v":15835,"vw":4.156924},{"c":4.16,"h":4.16,"l":4.15,"n":9,"o":4.15,"t":"2026-10-21T17:25:00Z","v":14872,"vw":4.156214},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-21T17:30:00Z","v":3802,"vw":4.16},{"c":4.15,"h":4.16,"l":4.15,"n":9,"o":4.16,"t":"2026-10-21T17:35:00Z","v":6702,"vw":4.156091},{"c":4.1599,"h":4.165,"l":4.15,"n":24,"o":4.1536,"t":"2026-10-21T17:40:00Z","v":42975,"vw":4.158474},{"c":4.15,"h":4.16,"l":4.15,"n":9,"o":4.155,"t":"2026-10-21T17:45:00Z","v":4975,"vw":4.153081},{"c":4.15,"h":4.155,"l":4.15,"n":2,"o":4.155,"t":"2026-10-21T17:50:00Z","v":3587,"vw":4.152437},{"c":4.15,"h":4.165,"l":4.145,"n":22,"o":4.16,"t":"2026-10-21T17:55:00Z","v":28920,"vw":4.153898},{"c":4.14,"h":4.1499,"l":4.14,"n":6,"o":4.14,"t":"2026-10-21T18:00:00Z","v":4652,"vw":4.140213},{"c":4.15,"h":4.155,"l":4.14,"n":19,"o":4.14,"t":"2026-10-21T18:05:00Z","v":27503,"vw":4.148571},{"c":4.15,"h":4.1531,"l":4.14,"n":21,"o":4.15,"t":"2026-10-21T18:10:00Z","v":48768,"vw":4.149828},{"c":4.15,"h":4.155,"l":4.15,"n":11,"o":4.15,"t":"2026-10-21T18:15:00Z","v":10841,"vw":4.151238},{"c":4.155,"h":4.155,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T18:20:00Z","v":2356,"vw":4.151486},{"c":4.15,"h":4.155,"l":4.15,"n":4,"o":4.155,"t":"2026-10-21T18:25:00Z","v":5174,"vw":4.152462},{"c":4.17,"h":4.17,"l":4.15,"n":14,"o":4.155,"t":"2026-10-21T18:30:00Z","v":18721,"vw":4.162123},{"c":4.14,"h":4.165,"l":4.14,"n":72,"o":4.16,"t":"2026-10-21T18:35:00Z","v":56902,"vw":4.156276},{"c":4.15,"h":4.1545,"l":4.145,"n":6,"o":4.145,"t":"2026-10-21T18:40:00Z","v":9118,"vw":4.15074},{"c":4.1451,"h":4.15,"l":4.14,"n":7,"o":4.15,"t":"2026-10-21T18:45:00Z","v":10072,"vw":4.145006},{"c":4.14,"h":4.145,"l":4.14,"n":6,"o":4.145,"t":"2026-10-21T18:50:00Z","v":4995,"vw":4.141872},{"c":4.135,"h":4.145,"l":4.135,"n":4,"o":4.14,"t":"2026-10-21T18:55:00Z","v":9603,"vw":4.140893},{"c":4.11,"h":4.13,"l":4.11,"n":7,"o":4.13,"t":"2026-10-21T19:00:00Z","v":4389,"vw":4.11859},{"c":4.1301,"h":4.1301,"l":4.11,"n":22,"o":4.1196,"t":"2026-10-21T19:05:00Z","v":21637,"vw":4.124839},{"c":4.1299,"h":4.135,"l":4.12,"n":7,"o":4.135,"t":"2026-10-21T19:10:00Z","v":10409,"vw":4.126474},{"c":4.145,"h":4.145,"l":4.1299,"n":25,"o":4.1299,"t":"2026-10-21T19:15:00Z","v":30435,"vw":4.139623},{"c":4.1301,"h":4.14,"l":4.1301,"n":7,"o":4.14,"t":"2026-10-21T19:20:00Z","v":14027,"vw":4.133195},{"c":4.13,"h":4.14,"l":4.13,"n":13,"o":4.13,"t":"2026-10-21T19:25:00Z","v":4528,"vw":4.131285},{"c":4.1401,"h":4.1499,"l":4.1399,"n":22,"o":4.14,"t":"2026-10-21T19:30:00Z","v":31999,"vw":4.140912},{"c":4.14,"h":4.1401,"l":4.13,"n":19,"o":4.14,"t":"2026-10-21T19:35:00Z","v":18989,"vw":4.139868},{"c":4.135,"h":4.14,"l":4.1312,"n":21,"o":4.14,"t":"2026-10-21T19:40:00Z","v":6736,"vw":4.135754},{"c":4.1543,"h":4.1543,"l":4.1399,"n":16,"o":4.14,"t":"2026-10-21T19:45:00Z","v":31381,"vw":4.147727},{"c":4.16,"h":4.16,"l":4.1499,"n":28,"o":4.1499,"t":"2026-10-21T19:50:00Z","v":25794,"vw":4.152517},{"c":4.15,"h":4.1599,"l":4.15,"n":33,"o":4.1599,"t":"2026-10-21T19:55:00Z","v":30037,"vw":4.151676},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T20:00:00Z","v":2111,"vw":4.15},{"c":4.15,"h":4.15,"l":4.14,"n":31,"o":4.14,"t":"2026-10-21T20:05:00Z","v":4704,"vw":4.14053},{"c":4.17,"h":4.18,"l":4.17,"n":84,"o":4.175,"t":"2026-10-21T20:10:00Z","v":5870,"vw":4.178861},{"c":4.1886,"h":4.1886,"l":4.1886,"n":1,"o":4.1886,"t":"2026-10-21T20:20:00Z","v":200,"vw":4.1886},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.17},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T21:50:00Z","v":500,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T23:00:00Z","v":100,"vw":4.12},{"c":4.12,"h":4.1215,"l":4.12,"n":2,"o":4.1215,"t":"2026-10-21T23:35:00Z","v":4200,"vw":4.120714},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-21T23:45:00Z","v":538,"vw":4.12},{"c":4.11,"h":4.11,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T08:00:00Z","v":3805,"vw":4.102703},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-22T08:15:00Z","v":750,"vw":4.07},{"c":4.064,"h":4.064,"l":4.064,"n":1,"o":4.064,"t":"2026-10-22T08:20:00Z","v":160,"vw":4.064},{"c":4.1106,"h":4.1106,"l":4.1106,"n":1,"o":4.1106,"t":"2026-10-22T09:40:00Z","v":100,"vw":4.1106},{"c":4.12,"h":4.12,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T10:00:00Z","v":2650,"vw":4.114717},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-10-22T10:55:00Z","v":3310,"vw":4.11},{"c":4.12,"h":4.12,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T11:00:00Z","v":3000,"vw":4.111667},{"c":4.1057,"h":4.1057,"l":4.1057,"n":1,"o":4.1057,"t":"2026-10-22T11:15:00Z","v":689,"vw":4.1057},{"c":4.0809,"h":4.0809,"l":4.0809,"n":1,"o":4.0809,"t":"2026-10-22T11:25:00Z","v":5000,"vw":4.0809},{"c":4.14,"h":4.14,"l":4.12,"n":28,"o":4.12,"t":"2026-10-22T11:50:00Z","v":18050,"vw":4.130028},{"c":4.17,"h":4.17,"l":4.15,"n":4,"o":4.15,"t":"2026-10-22T11:55:00Z","v":6073,"vw":4.159042},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T12:00:00Z","v":2000,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T12:10:00Z","v":250,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-22T12:15:00Z","v":1100,"vw":4.18},{"c":4.2,"h":4.2,"l":4.19,"n":41,"o":4.19,"t":"2026-10-22T12:20:00Z","v":6388,"vw":4.196014},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-22T12:30:00Z","v":500,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-22T12:35:00Z","v":774,"vw":4.2},{"c":4.23,"h":4.23,"l":4.22,"n":5,"o":4.22,"t":"2026-10-22T12:40:00Z","v":3354,"vw":4.224026},{"c":4.23,"h":4.23,"l":4.2298,"n":3,"o":4.2298,"t":"2026-10-22T13:05:00Z","v":860,"vw":4.2299},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-22T13:15:00Z","v":1600,"vw":4.24},{"c":4.25,"h":4.26,"l":4.24,"n":53,"o":4.25,"t":"2026-10-22T13:20:00Z","v":29968,"vw":4.245151},{"c":4.24,"h":4.25,"l":4.2356,"n":6,"o":4.25,"t":"2026-10-22T13:25:00Z","v":5975,"vw":4.241118},{"c":4.28,"h":4.28,"l":4.21,"n":228,"o":4.24,"t":"2026-10-22T13:30:00Z","v":81501,"vw":4.243843},{"c":4.26,"h":4.2899,"l":4.22,"n":195,"o":4.28,"t":"2026-10-22T13:35:00Z","v":93074,"vw":4.250027},{"c":4.34,"h":4.36,"l":4.26,"n":122,"o":4.26,"t":"2026-10-22T13:40:00Z","v":75810,"vw":4.320581},{"c":4.35,"h":4.35,"l":4.3,"n":189,"o":4.32,"t":"2026-10-22T13:45:00Z","v":133222,"vw":4.320175},{"c":4.35,"h":4.37,"l":4.3337,"n":175,"o":4.36,"t":"2026-10-22T13:50:00Z","v":150457,"vw":4.354441},{"c":4.35,"h":4.355,"l":4.33,"n":57,"o":4.34,"t":"2026-10-22T13:55:00Z","v":43632,"vw":4.340488},{"c":4.34,"h":4.35,"l":4.3097,"n":53,"o":4.35,"t":"2026-10-22T14:00:00Z","v":25352,"vw":4.327336},{"c":4.33,"h":4.34,"l":4.315,"n":65,"o":4.34,"t":"2026-10-22T14:05:00Z","v":62274,"vw":4.325423},{"c":4.34,"h":4.35,"l":4.3201,"n":71,"o":4.322,"t":"2026-10-22T14:10:00Z","v":34233,"vw":4.336875},{"c":4.37,"h":4.38,"l":4.345,"n":48,"o":4.345,"t":"2026-10-22T14:15:00Z","v":19302,"vw":4.362227},{"c":4.36,"h":4.37,"l":4.3501,"n":49,"o":4.3501,"t":"2026-10-22T14:20:00Z","v":28804,"vw":4.36085},{"c":4.3736,"h":4.38,"l":4.36,"n":97,"o":4.37,"t":"2026-10-22T14:25:00Z","v":42270,"vw":4.370914},{"c":4.36,"h":4.375,"l":4.355,"n":59,"o":4.37,"t":"2026-10-22T14:30:00Z","v":61620,"vw":4.361626},{"c":4.39,"h":4.395,"l":4.36,"n":83,"o":4.36,"t":"2026-10-22T14:35:00Z","v":52366,"vw":4.376801},{"c":4.395,"h":4.4,"l":4.3801,"n":46,"o":4.3851,"t":"2026-10-22T14:40:00Z","v":17913,"vw":4.388715},{"c":4.4399,"h":4.4399,"l":4.4,"n":87,"o":4.4,"t":"2026-10-22T14:45:00Z","v":71552,"vw":4.415865},{"c":4.48,"h":4.48,"l":4.4399,"n":89,"o":4.4399,"t":"2026-10-22T14:50:00Z","v":74313,"vw":4.463152},{"c":4.54,"h":4.54,"l":4.495,"n":95,"o":4.5,"t":"2026-10-22T14:55:00Z","v":55438,"vw":4.508844},{"c":4.53,"h":4.56,"l":4.53,"n":152,"o":4.55,"t":"2026-10-22T15:00:00Z","v":189254,"vw":4.546997},{"c":4.5734,"h":4.5734,"l":4.54,"n":85,"o":4.54,"t":"2026-10-22T15:05:00Z","v":147750,"vw":4.555845},{"c":4.58,"h":4.6,"l":4.5755,"n":96,"o":4.5755,"t":"2026-10-22T15:10:00Z","v":158408,"vw":4.58463},{"c":4.565,"h":4.585,"l":4.545,"n":113,"o":4.57,"t":"2026-10-22T15:15:00Z","v":127283,"vw":4.567993},{"c":4.553,"h":4.561,"l":4.55,"n":61,"o":4.56,"t":"2026-10-22T15:20:00Z","v":41969,"vw":4.554474},{"c":4.5901,"h":4.595,"l":4.54,"n":231,"o":4.555,"t":"2026-10-22T15:25:00Z","v":269627,"vw":4.562021},{"c":4.61,"h":4.615,"l":4.59,"n":86,"o":4.6,"t":"2026-10-22T15:30:00Z","v":74376,"vw":4.603647},{"c":4.59,"h":4.61,"l":4.58,"n":35,"o":4.61,"t":"2026-10-22T15:35:00Z","v":38614,"vw":4.594173},{"c":4.585,"h":4.595,"l":4.575,"n":77,"o":4.595,"t":"2026-10-22T15:40:00Z","v":76811,"vw":4.586651},{"c":4.635,"h":4.6355,"l":4.58,"n":104,"o":4.58,"t":"2026-10-22T15:45:00Z","v":110950,"vw":4.604995},{"c":4.6401,"h":4.6608,"l":4.6391,"n":115,"o":4.64,"t":"2026-10-22T15:50:00Z","v":127596,"vw":4.646276},{"c":4.6701,"h":4.6899,"l":4.64,"n":63,"o":4.64,"t":"2026-10-22T15:55:00Z","v":34871,"vw":4.670094},{"c":4.64,"h":4.675,"l":4.64,"n":130,"o":4.67,"t":"2026-10-22T16:00:00Z","v":145722,"vw":4.652687},{"c":4.66,"h":4.66,"l":4.62,"n":67,"o":4.64,"t":"2026-10-22T16:05:00Z","v":70478,"vw":4.634715},{"c":4.62,"h":4.6601,"l":4.6101,"n":73,"o":4.66,"t":"2026-10-22T16:10:00Z","v":44059,"vw":4.642601},{"c":4.6334,"h":4.64,"l":4.6201,"n":41,"o":4.6301,"t":"2026-10-22T16:15:00Z","v":36627,"vw":4.630952},{"c":4.63,"h":4.64,"l":4.63,"n":23,"o":4.635,"t":"2026-10-22T16:20:00Z","v":25379,"vw":4.634031},{"c":4.665,"h":4.665,"l":4.635,"n":41,"o":4.64,"t":"2026-10-22T16:25:00Z","v":40113,"vw":4.651794},{"c":4.6499,"h":4.67,"l":4.6499,"n":40,"o":4.665,"t":"2026-10-22T16:30:00Z","v":34822,"vw":4.65775},{"c":4.6201,"h":4.65,"l":4.61,"n":102,"o":4.645,"t":"2026-10-22T16:35:00Z","v":141956,"vw":4.629854},{"c":4.6269,"h":4.635,"l":4.6203,"n":57,"o":4.635,"t":"2026-10-22T16:40:00Z","v":102384,"vw":4.628658},{"c":4.6051,"h":4.6329,"l":4.5901,"n":116,"o":4.63,"t":"2026-10-22T16:45:00Z","v":117463,"vw":4.61059},{"c":4.6132,"h":4.615,"l":4.6028,"n":43,"o":4.6097,"t":"2026-10-22T16:50:00Z","v":75285,"vw":4.61098},{"c":4.635,"h":4.635,"l":4.62,"n":27,"o":4.62,"t":"2026-10-22T16:55:00Z","v":24963,"vw":4.629062},{"c":4.6,"h":4.62,"l":4.5925,"n":33,"o":4.62,"t":"2026-10-22T17:00:00Z","v":25031,"vw":4.611806},{"c":4.605,"h":4.615,"l":4.5958,"n":34,"o":4.6,"t":"2026-10-22T17:05:00Z","v":47463,"vw":4.608262},{"c":4.5835,"h":4.61,"l":4.5835,"n":20,"o":4.6,"t":"2026-10-22T17:10:00Z","v":41289,"vw":4.591328},{"c":4.595,"h":4.6,"l":4.59,"n":30,"o":4.59,"t":"2026-10-22T17:15:00Z","v":34400,"vw":4.590049},{"c":4.59,"h":4.5928,"l":4.585,"n":21,"o":4.5928,"t":"2026-10-22T17:20:00Z","v":13168,"vw":4.589965},{"c":4.57,"h":4.5817,"l":4.565,"n":22,"o":4.581,"t":"2026-10-22T17:25:00Z","v":49789,"vw":4.571866},{"c":4.59,"h":4.595,"l":4.57,"n":13,"o":4.57,"t":"2026-10-22T17:30:00Z","v":10193,"vw":4.584979},{"c":4.595,"h":4.595,"l":4.5861,"n":9,"o":4.5901,"t":"2026-10-22T17:35:00Z","v":8976,"vw":4.590695},{"c":4.6001,"h":4.6001,"l":4.595,"n":18,"o":4.595,"t":"2026-10-22T17:40:00Z","v":10231,"vw":4.599396},{"c":4.585,"h":4.605,"l":4.585,"n":39,"o":4.605,"t":"2026-10-22T17:45:00Z","v":33598,"vw":4.593681},{"c":4.5829,"h":4.59,"l":4.5773,"n":12,"o":4.59,"t":"2026-10-22T17:50:00Z","v":5684,"vw":4.580979},{"c":4.57,"h":4.5801,"l":4.5536,"n":47,"o":4.5801,"t":"2026-10-22T18:00:00Z","v":50250,"vw":4.564909},{"c":4.6,"h":4.6028,"l":4.58,"n":29,"o":4.58,"t":"2026-10-22T18:05:00Z","v":27618,"vw":4.596988},{"c":4.61,"h":4.613,"l":4.6,"n":47,"o":4.605,"t":"2026-10-22T18:10:00Z","v":36436,"vw":4.608005},{"c":4.63,"h":4.63,"l":4.615,"n":21,"o":4.615,"t":"2026-10-22T18:15:00Z","v":8969,"vw":4.628296},{"c":4.6301,"h":4.635,"l":4.6225,"n":23,"o":4.63,"t":"2026-10-22T18:20:00Z","v":23717,"vw":4.630124},{"c":4.63,"h":4.642,"l":4.63,"n":20,"o":4.642,"t":"2026-10-22T18:25:00Z","v":7164,"vw":4.639465},{"c":4.61,"h":4.62,"l":4.61,"n":7,"o":4.62,"t":"2026-10-22T18:30:00Z","v":1444,"vw":4.615536},{"c":4.61,"h":4.615,"l":4.605,"n":29,"o":4.615,"t":"2026-10-22T18:35:00Z","v":20922,"vw":4.609433},{"c":4.62,"h":4.62,"l":4.6034,"n":39,"o":4.61,"t":"2026-10-22T18:40:00Z","v":27459,"vw":4.614935},{"c":4.615,"h":4.621,"l":4.61,"n":52,"o":4.615,"t":"2026-10-22T18:45:00Z","v":34146,"vw":4.619641},{"c":4.615,"h":4.6234,"l":4.61,"n":32,"o":4.61,"t":"2026-10-22T18:50:00Z","v":43582,"vw":4.619227},{"c":4.64,"h":4.64,"l":4.63,"n":14,"o":4.63,"t":"2026-10-22T18:55:00Z","v":2379,"vw":4.631995},{"c":4.655,"h":4.655,"l":4.6499,"n":30,"o":4.6499,"t":"2026-10-22T19:00:00Z","v":26275,"vw":4.65062},{"c":4.685,"h":4.685,"l":4.66,"n":39,"o":4.6601,"t":"2026-10-22T19:05:00Z","v":26773,"vw":4.673809},{"c":4.665,"h":4.685,"l":4.655,"n":72,"o":4.68,"t":"2026-10-22T19:10:00Z","v":60933,"vw":4.666805},{"c":4.69,"h":4.69,"l":4.67,"n":49,"o":4.67,"t":"2026-10-22T19:15:00Z","v":41897,"vw":4.686407},{"c":4.6851,"h":4.69,"l":4.685,"n":13,"o":4.69,"t":"2026-10-22T19:20:00Z","v":4131,"vw":4.688612},{"c":4.69,"h":4.6934,"l":4.685,"n":41,"o":4.69,"t":"2026-10-22T19:25:00Z","v":20519,"vw":4.689556},{"c":4.68,"h":4.695,"l":4.675,"n":41,"o":4.685,"t":"2026-10-22T19:30:00Z","v":26734,"vw":4.686452},{"c":4.66,"h":4.68,"l":4.655,"n":35,"o":4.68,"t":"2026-10-22T19:35:00Z","v":14340,"vw":4.663075},{"c":4.6604,"h":4.665,"l":4.655,"n":50,"o":4.655,"t":"2026-10-22T19:40:00Z","v":76546,"vw":4.659464},{"c":4.65,"h":4.665,"l":4.6451,"n":47,"o":4.6601,"t":"2026-10-22T19:45:00Z","v":34376,"vw":4.658968},{"c":4.64,"h":4.66,"l":4.625,"n":61,"o":4.65,"t":"2026-10-22T19:50:00Z","v":86338,"vw":4.64449},{"c":4.645,"h":4.645,"l":4.61,"n":126,"o":4.63,"t":"2026-10-22T19:55:00Z","v":120732,"vw":4.627107},{"c":4.64,"h":4.64,"l":4.64,"n":5,"o":4.64,"t":"2026-10-22T20:00:00Z","v":1133,"vw":4.64},{"c":4.61,"h":4.63,"l":4.61,"n":25,"o":4.62,"t":"2026-10-22T20:05:00Z","v":2076,"vw":4.619933},{"c":4.6,"h":4.6,"l":4.59,"n":4,"o":4.59,"t":"2026-10-22T20:15:00Z","v":1078,"vw":4.593247},{"c":4.6085,"h":4.6085,"l":4.6085,"n":1,"o":4.6085,"t":"2026-10-22T20:25:00Z","v":220,"vw":4.6085},{"c":4.5914,"h":4.5914,"l":4.5914,"n":1,"o":4.5914,"t":"2026-10-22T20:35:00Z","v":150,"vw":4.5914},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-22T20:40:00Z","v":1156,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T21:00:00Z","v":100,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-22T21:05:00Z","v":1140,"vw":4.59},{"c":4.59,"h":4.59,"l":4.5803,"n":21,"o":4.581,"t":"2026-10-22T21:10:00Z","v":1509,"vw":4.583984},{"c":4.58,"h":4.59,"l":4.58,"n":4,"o":4.59,"t":"2026-10-22T21:20:00Z","v":955,"vw":4.588953},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-22T21:30:00Z","v":200,"vw":4.54},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-22T21:40:00Z","v":600,"vw":4.55},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T22:00:00Z","v":600,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-22T22:15:00Z","v":1145,"vw":4.6},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-22T22:30:00Z","v":200,"vw":4.57},{"c":4.5602,"h":4.5602,"l":4.5602,"n":1,"o":4.5602,"t":"2026-10-22T22:35:00Z","v":200,"vw":4.5602},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-22T22:50:00Z","v":450,"vw":4.58},{"c":4.5804,"h":4.5804,"l":4.5804,"n":1,"o":4.5804,"t":"2026-10-22T22:55:00Z","v":100,"vw":4.5804},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-22T23:40:00Z","v":320,"vw":4.6}],"history":[{"c":14.7885,"h":14.7885,"l":14.52,"n":3,"o":14.52,"t":"2025-03-21T04:00:00Z","v":102,"vw":14.52},{"c":15.3576,"h":15.51,"l":15.279,"n":23,"o":15.51,"t":"2025-03-24T04:00:00Z","v":5567,"vw":15.3944},{"c":16.0459,"h":16.1,"l":15.39,"n":45,"o":15.39,"t":"2025-03-25T04:00:00Z","v":5515,"vw":15.983267},{"c":15.5842,"h":16,"l":15.5842,"n":29,"o":16,"t":"2025-03-26T04:00:00Z","v":1866,"vw":15.699813},{"c":15.462,"h":15.8395,"l":15.462,"n":22,"o":15.71,"t":"2025-03-27T04:00:00Z","v":1878,"vw":15.681755},{"c":14.6382,"h":15.1511,"l":14.6382,"n":16,"o":15.15,"t":"2025-03-28T04:00:00Z","v":996,"vw":14.992351},{"c":14.469,"h":14.469,"l":13.97,"n":38,"o":14.012,"t":"2025-03-31T04:00:00Z","v":848,"vw":13.986},{"c":14.4023,"h":14.4023,"l":13.95,"n":21,"o":13.95,"t":"2025-04-01T04:00:00Z","v":829,"vw":14.17582},{"c":14.627,"h":14.69,"l":14,"n":26,"o":14,"t":"2025-04-02T04:00:00Z","v":1666,"vw":14.427928},{"c":13.2007,"h":13.692,"l":13.2007,"n":32,"o":13.692,"t":"2025-04-03T04:00:00Z","v":1102,"vw":13.415578},{"c":11.8844,"h":12.71,"l":11.8844,"n":43,"o":12.71,"t":"2025-04-04T04:00:00Z","v":4699,"vw":12.361584},{"c":11.2977,"h":12.05,"l":10.92,"n":79,"o":10.92,"t":"2025-04-07T04:00:00Z","v":3513,"vw":11.515},{"c":11.1923,"h":11.88,"l":10.88,"n":48,"o":11.88,"t":"2025-04-08T04:00:00Z","v":2740,"vw":11.394765},{"c":12.8606,"h":12.87,"l":10.86,"n":82,"o":11.06,"t":"2025-04-09T04:00:00Z","v":7163,"vw":11.843363},{"c":11.8558,"h":12.11,"l":11.73,"n":29,"o":12.11,"t":"2025-04-10T04:00:00Z","v":1732,"vw":11.826945},{"c":11.9764,"h":11.9764,"l":11.61,"n":21,"o":11.65,"t":"2025-04-11T04:00:00Z","v":1473,"vw":11.784333},{"c":11.8719,"h":12.35,"l":11.8719,"n":49,"o":12.35,"t":"2025-04-14T04:00:00Z","v":2422,"vw":12.04335},{"c":11.8271,"h":12.1,"l":11.8271,"n":77,"o":12,"t":"2025-04-15T04:00:00Z","v":7767,"vw":11.944911},{"c":11.45,"h":11.81,"l":11.27,"n":64,"o":11.37,"t":"2025-04-16T04:00:00Z","v":3790,"vw":11.546844},{"c":11.6878,"h":11.91,"l":11.55,"n":38,"o":11.55,"t":"2025-04-17T04:00:00Z","v":3997,"vw":11.776644},{"c":11.3351,"h":11.3351,"l":11.06,"n":42,"o":11.26,"t":"2025-04-21T04:00:00Z","v":2204,"vw":11.175082},{"c":11.753,"h":11.794,"l":11.57,"n":44,"o":11.57,"t":"2025-04-22T04:00:00Z","v":1071,"vw":11.699033},{"c":11.9128,"h":12.5,"l":11.89,"n":40,"o":12.4403,"t":"2025-04-23T04:00:00Z","v":1249,"vw":12.20916},{"c":12.4867,"h":12.4867,"l":12.21,"n":122,"o":12.24,"t":"2025-04-24T04:00:00Z","v":10432,"vw":12.332736},{"c":12.9685,"h":13.14,"l":12.44,"n":179,"o":12.8,"t":"2025-04-25T04:00:00Z","v":8802,"vw":12.937721},{"c":13.0163,"h":13.17,"l":12.8499,"n":229,"o":13.13,"t":"2025-04-28T04:00:00Z","v":19629,"vw":13.01913},{"c":13.1825,"h":13.29,"l":12.95,"n":114,"o":13.29,"t":"2025-04-29T04:00:00Z","v":5088,"vw":13.16688},{"c":13.43,"h":13.5,"l":12.7679,"n":77,"o":12.9,"t":"2025-04-30T04:00:00Z","v":2784,"vw":13.082645},{"c":13.41,"h":13.75,"l":13.41,"n":108,"o":13.5,"t":"2025-05-01T04:00:00Z","v":5156,"vw":13.60161},{"c":13.86,"h":14.01,"l":13.78,"n":62,"o":13.84,"t":"2025-05-02T04:00:00Z","v":6185,"vw":13.88392},{"c":13.88,"h":14.48,"l":13.71,"n":125,"o":13.82,"t":"2025-05-05T04:00:00Z","v":11069,"vw":14.039157},{"c":13.96,"h":14.2,"l":13.44,"n":86,"o":13.44,"t":"2025-05-06T04:00:00Z","v":6411,"vw":14.033871},{"c":14.17,"h":14.1701,"l":13.9401,"n":62,"o":13.9401,"t":"2025-05-07T04:00:00Z","v":2830,"vw":14.079425},{"c":14.1,"h":14.37,"l":14.1,"n":145,"o":14.27,"t":"2025-05-08T04:00:00Z","v":7250,"vw":14.30282},{"c":14.01,"h":14.32,"l":13.9845,"n":97,"o":14.27,"t":"2025-05-09T04:00:00Z","v":5456,"vw":14.140681},{"c":14.7485,"h":15.1248,"l":14.7485,"n":94,"o":14.91,"t":"2025-05-12T04:00:00Z","v":8234,"vw":14.895677},{"c":15.0229,"h":15.1562,"l":14.86,"n":86,"o":14.92,"t":"2025-05-13T04:00:00Z","v":6896,"vw":15.057569},{"c":15.2319,"h":15.2319,"l":15.01,"n":94,"o":15.0476,"t":"2025-05-14T04:00:00Z","v":9170,"vw":15.08725},{"c":15.89,"h":15.89,"l":15.24,"n":97,"o":15.25,"t":"2025-05-15T04:00:00Z","v":8160,"vw":15.361856},{"c":16.5204,"h":16.99,"l":16.35,"n":131,"o":16.99,"t":"2025-05-16T04:00:00Z","v":5415,"vw":16.499493},{"c":16.83,"h":16.83,"l":16.32,"n":104,"o":16.39,"t":"2025-05-19T04:00:00Z","v":11305,"vw":16.636292},{"c":16.48,"h":16.57,"l":16.2851,"n":94,"o":16.57,"t":"2025-05-20T04:00:00Z","v":5768,"vw":16.370004},{"c":16.29,"h":16.934,"l":16.1001,"n":105,"o":16.51,"t":"2025-05-21T04:00:00Z","v":13546,"vw":16.310722},{"c":16.34,"h":16.44,"l":16.17,"n":50,"o":16.2,"t":"2025-05-22T04:00:00Z","v":1930,"vw":16.334808},{"c":15.64,"h":15.9,"l":15.64,"n":69,"o":15.9,"t":"2025-05-23T04:00:00Z","v":2576,"vw":15.770845},{"c":16.18,"h":16.25,"l":16,"n":88,"o":16.15,"t":"2025-05-27T04:00:00Z","v":9043,"vw":16.139489},{"c":16.17,"h":16.35,"l":16.03,"n":41,"o":16.1,"t":"2025-05-28T04:00:00Z","v":3039,"vw":16.173726},{"c":16.15,"h":16.21,"l":15.94,"n":72,"o":16.2,"t":"2025-05-29T04:00:00Z","v":7104,"vw":16.068204},{"c":16.29,"h":16.46,"l":15.9407,"n":86,"o":16.2186,"t":"2025-05-30T04:00:00Z","v":14639,"vw":16.202293},{"c":15.37,"h":15.88,"l":14.8776,"n":270,"o":15.71,"t":"2025-06-02T04:00:00Z","v":29277,"vw":15.177282},{"c":16.06,"h":16.06,"l":15.28,"n":93,"o":15.28,"t":"2025-06-03T04:00:00Z","v":5504,"vw":15.70834},{"c":16.18,"h":16.2437,"l":16,"n":69,"o":16.125,"t":"2025-06-04T04:00:00Z","v":3800,"vw":16.123303},{"c":16.36,"h":16.63,"l":16.125,"n":147,"o":16.63,"t":"2025-06-05T04:00:00Z","v":11658,"vw":16.461574},{"c":16.32,"h":16.37,"l":16.26,"n":130,"o":16.37,"t":"2025-06-06T04:00:00Z","v":17648,"vw":16.313387},{"c":16.29,"h":16.48,"l":16.2,"n":184,"o":16.32,"t":"2025-06-09T04:00:00Z","v":18783,"vw":16.396259},{"c":16.49,"h":16.84,"l":16.0979,"n":171,"o":16.2,"t":"2025-06-10T04:00:00Z","v":20464,"vw":16.339162},{"c":16.25,"h":16.25,"l":15.899,"n":210,"o":16.16,"t":"2025-06-11T04:00:00Z","v":15368,"vw":16.109843},{"c":16.24,"h":16.3798,"l":15.8874,"n":1625,"o":16.04,"t":"2025-06-12T04:00:00Z","v":211989,"vw":16.124774},{"c":14.31,"h":14.7855,"l":13.71,"n":3299,"o":14.5,"t":"2025-06-13T04:00:00Z","v":334914,"vw":14.147384},{"c":14.99,"h":15.2375,"l":14.25,"n":658,"o":14.5,"t":"2025-06-16T04:00:00Z","v":112346,"vw":14.7554},{"c":13.61,"h":14.8,"l":13.55,"n":980,"o":14.771,"t":"2025-06-17T04:00:00Z","v":166523,"vw":13.945234},{"c":13.23,"h":13.74,"l":13.23,"n":519,"o":13.68,"t":"2025-06-18T04:00:00Z","v":82015,"vw":13.503695},{"c":13.21,"h":13.55,"l":12.94,"n":426,"o":13.465,"t":"2025-06-20T04:00:00Z","v":50416,"vw":13.112076},{"c":13.32,"h":13.39,"l":13.018,"n":300,"o":13.08,"t":"2025-06-23T04:00:00Z","v":57583,"vw":13.243201},{"c":13.55,"h":13.74,"l":13.27,"n":430,"o":13.74,"t":"2025-06-24T04:00:00Z","v":85567,"vw":13.470789},{"c":13.91,"h":13.92,"l":13.5376,"n":282,"o":13.5709,"t":"2025-06-25T04:00:00Z","v":51637,"vw":13.751318},{"c":13.74,"h":14.039,"l":13.5781,"n":336,"o":14.039,"t":"2025-06-26T04:00:00Z","v":45040,"vw":13.771952},{"c":13.83,"h":14.0623,"l":13.7201,"n":258,"o":13.78,"t":"2025-06-27T04:00:00Z","v":53205,"vw":13.914208},{"c":13.86,"h":14.08,"l":13.6803,"n":210,"o":13.86,"t":"2025-06-30T04:00:00Z","v":24128,"vw":13.886199},{"c":14.23,"h":14.23,"l":13.44,"n":273,"o":13.6,"t":"2025-07-01T04:00:00Z","v":37789,"vw":13.954769},{"c":13.24,"h":13.75,"l":12.8,"n":967,"o":13.75,"t":"2025-07-02T04:00:00Z","v":170841,"vw":13.045903},{"c":13.39,"h":13.5,"l":13.21,"n":168,"o":13.21,"t":"2025-07-03T04:00:00Z","v":31475,"vw":13.349707},{"c":13.1,"h":13.3796,"l":12.99,"n":212,"o":13.25,"t":"2025-07-07T04:00:00Z","v":33750,"vw":13.161508},{"c":13.44,"h":13.71,"l":13.12,"n":411,"o":13.18,"t":"2025-07-08T04:00:00Z","v":57901,"vw":13.516874},{"c":12.87,"h":13.5492,"l":12.65,"n":630,"o":13.48,"t":"2025-07-09T04:00:00Z","v":91917,"vw":12.849764},{"c":12.72,"h":12.82,"l":12.28,"n":495,"o":12.82,"t":"2025-07-10T04:00:00Z","v":86631,"vw":12.535208},{"c":12.16,"h":12.48,"l":12.08,"n":588,"o":12.44,"t":"2025-07-11T04:00:00Z","v":61765,"vw":12.281205},{"c":12.36,"h":12.3899,"l":11.9696,"n":337,"o":12.02,"t":"2025-07-14T04:00:00Z","v":45859,"vw":12.237589},{"c":12.16,"h":12.4198,"l":12.14,"n":310,"o":12.2376,"t":"2025-07-15T04:00:00Z","v":52151,"vw":12.246302},{"c":11.99,"h":12.23,"l":11.82,"n":397,"o":12.23,"t":"2025-07-16T04:00:00Z","v":29682,"vw":11.941663},{"c":12.22,"h":12.29,"l":11.84,"n":346,"o":11.84,"t":"2025-07-17T04:00:00Z","v":54208,"vw":12.100491},{"c":12.2131,"h":12.39,"l":12.1204,"n":208,"o":12.39,"t":"2025-07-18T04:00:00Z","v":16617,"vw":12.2101},{"c":12.3371,"h":12.3896,"l":12.0857,"n":321,"o":12.29,"t":"2025-07-21T04:00:00Z","v":36427,"vw":12.27187},{"c":12.695,"h":12.77,"l":12.53,"n":322,"o":12.53,"t":"2025-07-22T04:00:00Z","v":37168,"vw":12.664869},{"c":12.6614,"h":12.75,"l":12.47,"n":311,"o":12.72,"t":"2025-07-23T04:00:00Z","v":59390,"vw":12.610025},{"c":12.57,"h":12.8702,"l":12.53,"n":287,"o":12.62,"t":"2025-07-24T04:00:00Z","v":59111,"vw":12.668282},{"c":12.5252,"h":12.62,"l":12.451,"n":192,"o":12.58,"t":"2025-07-25T04:00:00Z","v":25181,"vw":12.530208},{"c":12.4217,"h":12.605,"l":12.384,"n":222,"o":12.57,"t":"2025-07-28T04:00:00Z","v":27273,"vw":12.475698},{"c":12.5301,"h":12.88,"l":12.46,"n":419,"o":12.47,"t":"2025-07-29T04:00:00Z","v":78750,"vw":12.690887},{"c":12.0938,"h":12.6,"l":12.05,"n":255,"o":12.6,"t":"2025-07-30T04:00:00Z","v":53072,"vw":12.356537},{"c":11.6275,"h":11.97,"l":11.45,"n":509,"o":11.97,"t":"2025-07-31T04:00:00Z","v":88241,"vw":11.693475},{"c":10.9914,"h":11.5174,"l":10.96,"n":411,"o":11.48,"t":"2025-08-01T04:00:00Z","v":80243,"vw":11.231231},{"c":10.4311,"h":11.1,"l":10.38,"n":894,"o":11.095,"t":"2025-08-04T04:00:00Z","v":202081,"vw":10.554426},{"c":10.47,"h":10.66,"l":10.329,"n":533,"o":10.47,"t":"2025-08-05T04:00:00Z","v":116069,"vw":10.492461},{"c":10.8223,"h":10.8223,"l":10.44,"n":382,"o":10.7,"t":"2025-08-06T04:00:00Z","v":85451,"vw":10.600391},{"c":10.3456,"h":10.899,"l":10.007,"n":909,"o":10.73,"t":"2025-08-07T04:00:00Z","v":191956,"vw":10.286245},{"c":10.5112,"h":10.53,"l":10.24,"n":529,"o":10.4,"t":"2025-08-08T04:00:00Z","v":75520,"vw":10.360882},{"c":10.035,"h":10.64,"l":9.971,"n":852,"o":10.16,"t":"2025-08-11T04:00:00Z","v":140445,"vw":10.259043},{"c":10.322,"h":10.35,"l":9.8367,"n":597,"o":10.04,"t":"2025-08-12T04:00:00Z","v":108431,"vw":10.10615},{"c":11.108,"h":11.127,"l":10.3478,"n":817,"o":10.45,"t":"2025-08-13T04:00:00Z","v":192559,"vw":10.86602},{"c":10.99,"h":11.12,"l":10.79,"n":563,"o":11.07,"t":"2025-08-14T04:00:00Z","v":101056,"vw":10.991668},{"c":11.3269,"h":11.48,"l":10.98,"n":804,"o":11,"t":"2025-08-15T04:00:00Z","v":180724,"vw":11.356343},{"c":11.4859,"h":11.5448,"l":11.22,"n":784,"o":11.41,"t":"2025-08-18T04:00:00Z","v":143589,"vw":11.446685},{"c":11.7022,"h":11.92,"l":11.52,"n":867,"o":11.57,"t":"2025-08-19T04:00:00Z","v":196936,"vw":11.691413},{"c":11.2117,"h":11.78,"l":11.2,"n":823,"o":11.74,"t":"2025-08-20T04:00:00Z","v":176999,"vw":11.404566},{"c":11.2052,"h":11.234,"l":10.8,"n":513,"o":11.19,"t":"2025-08-21T04:00:00Z","v":79148,"vw":11.05078},{"c":11.7247,"h":11.78,"l":11.27,"n":469,"o":11.4073,"t":"2025-08-22T04:00:00Z","v":84001,"vw":11.596373},{"c":11.8329,"h":11.885,"l":11.7,"n":235,"o":11.85,"t":"2025-08-25T04:00:00Z","v":67272,"vw":11.8186},{"c":11.25,"h":11.755,"l":11.2,"n":502,"o":11.75,"t":"2025-08-26T04:00:00Z","v":78724,"vw":11.379628},{"c":11.3597,"h":11.59,"l":11.3,"n":361,"o":11.33,"t":"2025-08-27T04:00:00Z","v":92853,"vw":11.375427},{"c":11.1914,"h":11.42,"l":10.9,"n":608,"o":11.42,"t":"2025-08-28T04:00:00Z","v":144868,"vw":11.110095},{"c":11.3257,"h":11.35,"l":11.1566,"n":261,"o":11.1566,"t":"2025-08-29T04:00:00Z","v":77814,"vw":11.274382},{"c":10.6281,"h":11.08,"l":10.4,"n":900,"o":10.98,"t":"2025-09-02T04:00:00Z","v":255611,"vw":10.655736},{"c":10.7949,"h":10.7954,"l":10.512,"n":447,"o":10.66,"t":"2025-09-03T04:00:00Z","v":175416,"vw":10.693224},{"c":10.56,"h":10.56,"l":9.8,"n":1011,"o":10.4,"t":"2025-09-04T04:00:00Z","v":403334,"vw":10.192846},{"c":10.801,"h":11.18,"l":10.6,"n":747,"o":10.68,"t":"2025-09-05T04:00:00Z","v":224350,"vw":10.905948},{"c":11.43,"h":11.4385,"l":10.54,"n":1143,"o":10.86,"t":"2025-09-08T04:00:00Z","v":303555,"vw":11.054278},{"c":11.15,"h":11.64,"l":11.0601,"n":1165,"o":11.64,"t":"2025-09-09T04:00:00Z","v":298446,"vw":11.194717},{"c":10.9,"h":11.44,"l":10.7695,"n":3018,"o":11.285,"t":"2025-09-10T04:00:00Z","v":733942,"vw":11.004657},{"c":10.94,"h":11.19,"l":10.68,"n":17259,"o":11.19,"t":"2025-09-11T04:00:00Z","v":4500355,"vw":10.924159},{"c":10.79,"h":11.86,"l":10.32,"n":12071,"o":11.54,"t":"2025-09-12T04:00:00Z","v":3851501,"vw":10.76998},{"c":10.66,"h":11.325,"l":10.5333,"n":5835,"o":10.89,"t":"2025-09-15T04:00:00Z","v":1772824,"vw":10.880107},{"c":11,"h":11.25,"l":10.7306,"n":3640,"o":10.87,"t":"2025-09-16T04:00:00Z","v":1291091,"vw":11.021818},{"c":11.58,"h":11.7635,"l":11.01,"n":3963,"o":11.01,"t":"2025-09-17T04:00:00Z","v":1116028,"vw":11.521831},{"c":11.91,"h":12.1339,"l":11.82,"n":3683,"o":11.91,"t":"2025-09-18T04:00:00Z","v":1173011,"vw":11.971766},{"c":11.79,"h":12.08,"l":11.59,"n":2558,"o":12,"t":"2025-09-19T04:00:00Z","v":598601,"vw":11.761561},{"c":11.67,"h":11.73,"l":11.39,"n":2372,"o":11.66,"t":"2025-09-22T04:00:00Z","v":433664,"vw":11.554889},{"c":11.53,"h":11.97,"l":11.51,"n":2271,"o":11.72,"t":"2025-09-23T04:00:00Z","v":504488,"vw":11.731872},{"c":10.98,"h":11.13,"l":10.6563,"n":4484,"o":11.11,"t":"2025-09-24T04:00:00Z","v":1135417,"vw":10.839373},{"c":11.03,"h":11.215,"l":10.88,"n":2836,"o":10.88,"t":"2025-09-25T04:00:00Z","v":755684,"vw":11.016069},{"c":11.4,"h":11.43,"l":10.95,"n":2178,"o":10.95,"t":"2025-09-26T04:00:00Z","v":472191,"vw":11.189454},{"c":11.36,"h":11.585,"l":11.32,"n":2076,"o":11.54,"t":"2025-09-29T04:00:00Z","v":514948,"vw":11.444025},{"c":10.93,"h":11.49,"l":10.76,"n":3043,"o":11.43,"t":"2025-09-30T04:00:00Z","v":772464,"vw":11.048164},{"c":10.36,"h":10.7393,"l":10.13,"n":5875,"o":10.6,"t":"2025-10-01T04:00:00Z","v":1326765,"vw":10.322592},{"c":10.83,"h":10.83,"l":10.3,"n":4056,"o":10.37,"t":"2025-10-02T04:00:00Z","v":937582,"vw":10.649811},{"c":10.53,"h":10.89,"l":10.505,"n":2714,"o":10.89,"t":"2025-10-03T04:00:00Z","v":490459,"vw":10.680546},{"c":10.7259,"h":11.15,"l":10.2439,"n":5339,"o":10.55,"t":"2025-10-06T04:00:00Z","v":1133820,"vw":10.728796},{"c":10.62,"h":10.88,"l":10.37,"n":3133,"o":10.87,"t":"2025-10-07T04:00:00Z","v":645314,"vw":10.598019},{"c":10.64,"h":10.9599,"l":10.5619,"n":3070,"o":10.69,"t":"2025-10-08T04:00:00Z","v":725970,"vw":10.737186},{"c":10.56,"h":10.7599,"l":10.37,"n":2594,"o":10.74,"t":"2025-10-09T04:00:00Z","v":501336,"vw":10.528353},{"c":9.93,"h":10.61,"l":9.9,"n":4563,"o":10.58,"t":"2025-10-10T04:00:00Z","v":1057145,"vw":10.112319},{"c":10.04,"h":10.085,"l":9.82,"n":2118,"o":10.07,"t":"2025-10-13T04:00:00Z","v":533278,"vw":9.966054},{"c":9.84,"h":10,"l":9.64,"n":1959,"o":9.8,"t":"2025-10-14T04:00:00Z","v":336583,"vw":9.832876},{"c":9.53,"h":9.835,"l":9.43,"n":3673,"o":9.835,"t":"2025-10-15T04:00:00Z","v":1018826,"vw":9.633598},{"c":9.44,"h":9.86,"l":9.34,"n":3326,"o":9.66,"t":"2025-10-16T04:00:00Z","v":693268,"vw":9.630728},{"c":9.67,"h":9.76,"l":9.36,"n":1926,"o":9.36,"t":"2025-10-17T04:00:00Z","v":449588,"vw":9.546996},{"c":10.2386,"h":10.275,"l":9.73,"n":2870,"o":9.73,"t":"2025-10-20T04:00:00Z","v":609153,"vw":10.066525},{"c":11.08,"h":11.11,"l":10.245,"n":4801,"o":10.27,"t":"2025-10-21T04:00:00Z","v":1214918,"vw":10.804948},{"c":10.86,"h":11.23,"l":10.77,"n":3523,"o":10.99,"t":"2025-10-22T04:00:00Z","v":820805,"vw":11.011493},{"c":10.84,"h":10.87,"l":10.5324,"n":2035,"o":10.83,"t":"2025-10-23T04:00:00Z","v":492160,"vw":10.725151},{"c":10.82,"h":11.07,"l":10.795,"n":1663,"o":11.01,"t":"2025-10-24T04:00:00Z","v":308995,"vw":10.891042},{"c":11.07,"h":11.09,"l":10.7412,"n":2101,"o":10.95,"t":"2025-10-27T04:00:00Z","v":490749,"vw":10.939791},{"c":11.1972,"h":11.42,"l":11.07,"n":3554,"o":11.22,"t":"2025-10-28T04:00:00Z","v":910659,"vw":11.232689},{"c":9.83,"h":10.97,"l":9.79,"n":9582,"o":10.91,"t":"2025-10-29T04:00:00Z","v":2170048,"vw":10.083558},{"c":9.91,"h":10.2,"l":9.57,"n":5270,"o":9.87,"t":"2025-10-30T04:00:00Z","v":1114770,"vw":9.957652},{"c":9.9537,"h":10,"l":9.7529,"n":2471,"o":9.88,"t":"2025-10-31T04:00:00Z","v":479448,"vw":9.895671},{"c":9.7692,"h":10.07,"l":9.51,"n":3214,"o":9.95,"t":"2025-11-03T05:00:00Z","v":575369,"vw":9.725155},{"c":9.65,"h":9.95,"l":9.52,"n":2302,"o":9.6,"t":"2025-11-04T05:00:00Z","v":446209,"vw":9.686225},{"c":9.66,"h":9.725,"l":9.42,"n":2341,"o":9.5,"t":"2025-11-05T05:00:00Z","v":360815,"vw":9.535169},{"c":9.19,"h":9.54,"l":9.03,"n":3516,"o":9.54,"t":"2025-11-06T05:00:00Z","v":643324,"vw":9.215367},{"c":9.15,"h":9.38,"l":8.94,"n":3078,"o":9.12,"t":"2025-11-07T05:00:00Z","v":486049,"vw":9.09834},{"c":9.27,"h":9.3199,"l":9.05,"n":2207,"o":9.24,"t":"2025-11-10T05:00:00Z","v":369563,"vw":9.166048},{"c":9.4871,"h":9.545,"l":9.26,"n":2984,"o":9.26,"t":"2025-11-11T05:00:00Z","v":403676,"vw":9.430617},{"c":9.72,"h":9.7893,"l":9.51,"n":3328,"o":9.56,"t":"2025-11-12T05:00:00Z","v":454892,"vw":9.664808},{"c":9.51,"h":9.86,"l":9.465,"n":3968,"o":9.64,"t":"2025-11-13T05:00:00Z","v":621760,"vw":9.699235},{"c":9.37,"h":9.505,"l":9.24,"n":3898,"o":9.45,"t":"2025-11-14T05:00:00Z","v":389895,"vw":9.362931},{"c":9.03,"h":9.42,"l":8.98,"n":3583,"o":9.3,"t":"2025-11-17T05:00:00Z","v":608072,"vw":9.208894},{"c":8.988,"h":9.09,"l":8.79,"n":3190,"o":8.94,"t":"2025-11-18T05:00:00Z","v":408280,"vw":8.979048},{"c":8.6155,"h":8.94,"l":8.4684,"n":3541,"o":8.895,"t":"2025-11-19T05:00:00Z","v":512158,"vw":8.632571},{"c":8.3046,"h":8.89,"l":8.295,"n":3587,"o":8.67,"t":"2025-11-20T05:00:00Z","v":689373,"vw":8.504414},{"c":8.9218,"h":9.1,"l":8.29,"n":3327,"o":8.32,"t":"2025-11-21T05:00:00Z","v":540560,"vw":8.680514},{"c":8.62,"h":9.01,"l":8.62,"n":1802,"o":8.96,"t":"2025-11-24T05:00:00Z","v":307185,"vw":8.797537},{"c":8.66,"h":8.7784,"l":8.4638,"n":1474,"o":8.55,"t":"2025-11-25T05:00:00Z","v":250131,"vw":8.637377},{"c":8.55,"h":8.76,"l":8.4855,"n":1794,"o":8.62,"t":"2025-11-26T05:00:00Z","v":267475,"vw":8.579259},{"c":8.69,"h":8.8,"l":8.57,"n":956,"o":8.57,"t":"2025-11-28T05:00:00Z","v":143018,"vw":8.712805},{"c":8.82,"h":9.0002,"l":8.5,"n":2296,"o":8.5,"t":"2025-12-01T05:00:00Z","v":337680,"vw":8.869848},{"c":8.83,"h":8.99,"l":8.575,"n":2461,"o":8.8,"t":"2025-12-02T05:00:00Z","v":524409,"vw":8.746772},{"c":9.03,"h":9.05,"l":8.725,"n":2070,"o":8.76,"t":"2025-12-03T05:00:00Z","v":479527,"vw":8.880387},{"c":9.15,"h":9.25,"l":8.89,"n":2862,"o":9.19,"t":"2025-12-04T05:00:00Z","v":647280,"vw":9.046152},{"c":10.12,"h":10.23,"l":9.21,"n":5404,"o":9.23,"t":"2025-12-05T05:00:00Z","v":1348311,"vw":10.007358},{"c":9.69,"h":10.218,"l":9.649,"n":3119,"o":10.2,"t":"2025-12-08T05:00:00Z","v":631037,"vw":9.902987},{"c":9.9862,"h":10.181,"l":9.66,"n":2782,"o":9.83,"t":"2025-12-09T05:00:00Z","v":609560,"vw":9.984349},{"c":9.94,"h":10.18,"l":9.77,"n":7580,"o":9.85,"t":"2025-12-10T05:00:00Z","v":1777860,"vw":9.980737},{"c":10.31,"h":10.7,"l":9.38,"n":11651,"o":9.78,"t":"2025-12-11T05:00:00Z","v":2349227,"vw":10.259213},{"c":10.67,"h":11.03,"l":10.29,"n":5747,"o":10.4,"t":"2025-12-12T05:00:00Z","v":1200385,"vw":10.774371},{"c":10.34,"h":10.51,"l":9.92,"n":3192,"o":10.39,"t":"2025-12-15T05:00:00Z","v":665684,"vw":10.25417},{"c":10.15,"h":10.605,"l":10.01,"n":1740,"o":10.21,"t":"2025-12-16T05:00:00Z","v":487100,"vw":10.348685},{"c":10.53,"h":10.7103,"l":10.14,"n":2236,"o":10.14,"t":"2025-12-17T05:00:00Z","v":720535,"vw":10.51741},{"c":10.6,"h":10.75,"l":10.35,"n":1610,"o":10.64,"t":"2025-12-18T05:00:00Z","v":531136,"vw":10.538308},{"c":10.57,"h":10.68,"l":10.34,"n":1196,"o":10.55,"t":"2025-12-19T05:00:00Z","v":306131,"vw":10.519802},{"c":10.69,"h":10.8199,"l":10.56,"n":1477,"o":10.585,"t":"2025-12-22T05:00:00Z","v":323573,"vw":10.71165},{"c":10.37,"h":10.81,"l":10.28,"n":1965,"o":10.71,"t":"2025-12-23T05:00:00Z","v":403686,"vw":10.424792},{"c":10.4306,"h":10.51,"l":10.335,"n":803,"o":10.38,"t":"2025-12-24T05:00:00Z","v":253487,"vw":10.410883},{"c":10.45,"h":10.59,"l":10.37,"n":648,"o":10.4,"t":"2025-12-26T05:00:00Z","v":139710,"vw":10.468906},{"c":10.42,"h":10.61,"l":10.3,"n":795,"o":10.41,"t":"2025-12-29T05:00:00Z","v":224862,"vw":10.367185},{"c":10.38,"h":10.515,"l":10.24,"n":654,"o":10.47,"t":"2025-12-30T05:00:00Z","v":186254,"vw":10.429153},{"c":10.22,"h":10.3499,"l":10.2,"n":669,"o":10.25,"t":"2025-12-31T05:00:00Z","v":155915,"vw":10.26073},{"c":9.25,"h":10.27,"l":9.1455,"n":3525,"o":10.27,"t":"2026-01-02T05:00:00Z","v":668316,"vw":9.448029},{"c":9.13,"h":9.29,"l":8.915,"n":3232,"o":9.03,"t":"2026-01-05T05:00:00Z","v":813120,"vw":9.114921},{"c":9.36,"h":9.395,"l":9.02,"n":2388,"o":9.08,"t":"2026-01-06T05:00:00Z","v":561572,"vw":9.278233},{"c":9.5,"h":9.74,"l":9.3,"n":2060,"o":9.41,"t":"2026-01-07T05:00:00Z","v":410094,"vw":9.551708},{"c":9.53,"h":9.8,"l":9.3,"n":1935,"o":9.4,"t":"2026-01-08T05:00:00Z","v":282151,"vw":9.620719},{"c":9.23,"h":9.345,"l":8.91,"n":2985,"o":9.345,"t":"2026-01-09T05:00:00Z","v":477102,"vw":9.121156},{"c":8.89,"h":9.06,"l":8.665,"n":2967,"o":8.9,"t":"2026-01-12T05:00:00Z","v":551196,"vw":8.865123},{"c":7.93,"h":8.64,"l":7.8215,"n":8660,"o":8.64,"t":"2026-01-13T05:00:00Z","v":1667166,"vw":8.178171},{"c":7.64,"h":7.91,"l":7.555,"n":4468,"o":7.87,"t":"2026-01-14T05:00:00Z","v":1029772,"vw":7.705192},{"c":7.62,"h":7.7086,"l":7.49,"n":4116,"o":7.65,"t":"2026-01-15T05:00:00Z","v":686879,"vw":7.58491},{"c":7.22,"h":7.67,"l":7.1886,"n":5691,"o":7.67,"t":"2026-01-16T05:00:00Z","v":1049917,"vw":7.309524},{"c":6.94,"h":7.14,"l":6.8328,"n":5158,"o":7.14,"t":"2026-01-20T05:00:00Z","v":993046,"vw":6.975834},{"c":7.12,"h":7.12,"l":6.8337,"n":5445,"o":6.92,"t":"2026-01-21T05:00:00Z","v":1319801,"vw":6.955056},{"c":7.38,"h":7.4799,"l":7.18,"n":3149,"o":7.21,"t":"2026-01-22T05:00:00Z","v":708435,"vw":7.339113},{"c":7.44,"h":7.5698,"l":7.345,"n":2774,"o":7.43,"t":"2026-01-23T05:00:00Z","v":630828,"vw":7.462898},{"c":7.61,"h":7.685,"l":7.5,"n":3039,"o":7.51,"t":"2026-01-26T05:00:00Z","v":595077,"vw":7.606618},{"c":7.24,"h":7.59,"l":7.02,"n":3960,"o":7.59,"t":"2026-01-27T05:00:00Z","v":753177,"vw":7.162088},{"c":7.35,"h":7.55,"l":7.26,"n":2316,"o":7.33,"t":"2026-01-28T05:00:00Z","v":620018,"vw":7.371662},{"c":6.95,"h":7.04,"l":6.62,"n":6086,"o":6.93,"t":"2026-01-29T05:00:00Z","v":1222437,"vw":6.785715},{"c":7.03,"h":7.12,"l":6.9,"n":2471,"o":6.94,"t":"2026-01-30T05:00:00Z","v":494405,"vw":7.03432},{"c":7.02,"h":7.3069,"l":6.915,"n":3104,"o":7.17,"t":"2026-02-02T05:00:00Z","v":534561,"vw":7.131336},{"c":6.01,"h":6.58,"l":5.9623,"n":7601,"o":6.515,"t":"2026-02-03T05:00:00Z","v":1550638,"vw":6.232648},{"c":6.34,"h":6.47,"l":5.655,"n":9011,"o":5.81,"t":"2026-02-04T05:00:00Z","v":1882061,"vw":6.122929},{"c":5.87,"h":6.43,"l":5.83,"n":7960,"o":6.29,"t":"2026-02-05T05:00:00Z","v":2131110,"vw":6.065715},{"c":5.81,"h":6.1,"l":5.69,"n":4799,"o":5.94,"t":"2026-02-06T05:00:00Z","v":1262771,"vw":5.825632},{"c":5.75,"h":5.85,"l":5.5812,"n":4575,"o":5.83,"t":"2026-02-09T05:00:00Z","v":1337170,"vw":5.744772},{"c":5.66,"h":5.915,"l":5.625,"n":5209,"o":5.75,"t":"2026-02-10T05:00:00Z","v":1402780,"vw":5.785855},{"c":5.33,"h":5.62,"l":5.28,"n":7781,"o":5.58,"t":"2026-02-11T05:00:00Z","v":2177855,"vw":5.374273},{"c":5.56,"h":5.56,"l":5.085,"n":5780,"o":5.36,"t":"2026-02-12T05:00:00Z","v":2325499,"vw":5.327633},{"c":5.61,"h":5.6574,"l":5.34,"n":9068,"o":5.52,"t":"2026-02-13T05:00:00Z","v":2658949,"vw":5.512614},{"c":5.49,"h":5.82,"l":5.255,"n":5614,"o":5.67,"t":"2026-02-17T05:00:00Z","v":1468931,"vw":5.413567},{"c":5.56,"h":5.57,"l":5.31,"n":4096,"o":5.49,"t":"2026-02-18T05:00:00Z","v":1268239,"vw":5.457029},{"c":5.4,"h":5.615,"l":5.32,"n":4324,"o":5.585,"t":"2026-02-19T05:00:00Z","v":856104,"vw":5.418288},{"c":5.37,"h":5.5,"l":5.18,"n":4613,"o":5.19,"t":"2026-02-20T05:00:00Z","v":963161,"vw":5.329746},{"c":4.86,"h":5.2,"l":4.7901,"n":6736,"o":5.2,"t":"2026-02-23T05:00:00Z","v":2132007,"vw":4.899747},{"c":5.2,"h":5.31,"l":4.78,"n":5092,"o":4.84,"t":"2026-02-24T05:00:00Z","v":1668662,"vw":5.188928},{"c":5.31,"h":5.31,"l":5.02,"n":4754,"o":5.17,"t":"2026-02-25T05:00:00Z","v":1079969,"vw":5.169009},{"c":5.35,"h":5.54,"l":5.26,"n":6928,"o":5.45,"t":"2026-02-26T05:00:00Z","v":1841262,"vw":5.397886},{"c":5.49,"h":5.5,"l":5.11,"n":3547,"o":5.15,"t":"2026-02-27T05:00:00Z","v":847288,"vw":5.301416},{"c":5.43,"h":5.555,"l":5.27,"n":5438,"o":5.31,"t":"2026-03-02T05:00:00Z","v":1354017,"vw":5.420847},{"c":5.85,"h":5.915,"l":5.39,"n":12398,"o":5.4,"t":"2026-03-03T05:00:00Z","v":5953278,"vw":5.686883},{"c":5.93,"h":6.08,"l":5.82,"n":8481,"o":5.87,"t":"2026-03-04T05:00:00Z","v":3845198,"vw":5.957128},{"c":6.3,"h":6.4586,"l":6.02,"n":7035,"o":6.03,"t":"2026-03-05T05:00:00Z","v":1947874,"vw":6.307497},{"c":6.39,"h":6.39,"l":6.045,"n":7015,"o":6.215,"t":"2026-03-06T05:00:00Z","v":1666359,"vw":6.189087},{"c":6.33,"h":6.435,"l":6.12,"n":7537,"o":6.29,"t":"2026-03-09T04:00:00Z","v":2671603,"vw":6.23545},{"c":6,"h":6.31,"l":5.6901,"n":6521,"o":6.31,"t":"2026-03-10T04:00:00Z","v":2112983,"vw":5.921466},{"c":5.94,"h":6.2185,"l":5.75,"n":5484,"o":6.11,"t":"2026-03-11T04:00:00Z","v":2089807,"vw":5.918212},{"c":5.78,"h":6.04,"l":5.745,"n":20101,"o":5.91,"t":"2026-03-12T04:00:00Z","v":6411752,"vw":5.840589},{"c":4.88,"h":5.19,"l":4.81,"n":21562,"o":4.85,"t":"2026-03-13T04:00:00Z","v":9980289,"vw":5.047344},{"c":4.97,"h":5.15,"l":4.69,"n":10590,"o":4.81,"t":"2026-03-16T04:00:00Z","v":6310765,"vw":4.930253},{"c":5.06,"h":5.255,"l":4.99,"n":7586,"o":5,"t":"2026-03-17T04:00:00Z","v":4058256,"vw":5.13364},{"c":4.74,"h":5.0702,"l":4.71,"n":6339,"o":4.97,"t":"2026-03-18T04:00:00Z","v":3411801,"vw":4.865848},{"c":4.74,"h":4.91,"l":4.6706,"n":5884,"o":4.75,"t":"2026-03-19T04:00:00Z","v":4016402,"vw":4.770937},{"c":4.81,"h":4.845,"l":4.55,"n":5265,"o":4.62,"t":"2026-03-20T04:00:00Z","v":3280959,"vw":4.753551},{"c":4.8,"h":4.925,"l":4.7331,"n":4735,"o":4.86,"t":"2026-03-23T04:00:00Z","v":2941142,"vw":4.84508},{"c":4.46,"h":4.73,"l":4.4,"n":5820,"o":4.71,"t":"2026-03-24T04:00:00Z","v":2970001,"vw":4.488502},{"c":4.4,"h":4.62,"l":4.265,"n":3818,"o":4.535,"t":"2026-03-25T04:00:00Z","v":3197712,"vw":4.408462},{"c":4.52,"h":4.6301,"l":4.28,"n":5222,"o":4.28,"t":"2026-03-26T04:00:00Z","v":2788646,"vw":4.546507},{"c":4.28,"h":4.45,"l":4.2289,"n":3239,"o":4.44,"t":"2026-03-27T04:00:00Z","v":2053151,"vw":4.317462},{"c":4.52,"h":4.591,"l":4.36,"n":3949,"o":4.38,"t":"2026-03-30T04:00:00Z","v":3015871,"vw":4.501625},{"c":4.59,"h":4.625,"l":4.46,"n":4087,"o":4.52,"t":"2026-03-31T04:00:00Z","v":2598326,"vw":4.548145},{"c":4.52,"h":4.605,"l":4.2864,"n":4022,"o":4.58,"t":"2026-04-01T04:00:00Z","v":2893285,"vw":4.504394},{"c":4.58,"h":4.645,"l":4.4,"n":3449,"o":4.55,"t":"2026-04-02T04:00:00Z","v":2270653,"vw":4.504361},{"c":4.63,"h":4.7078,"l":4.47,"n":2611,"o":4.58,"t":"2026-04-06T04:00:00Z","v":1187826,"vw":4.609943},{"c":4.47,"h":4.64,"l":4.42,"n":2236,"o":4.64,"t":"2026-04-07T04:00:00Z","v":1198131,"vw":4.490542},{"c":4.44,"h":4.73,"l":4.395,"n":3166,"o":4.6,"t":"2026-04-08T04:00:00Z","v":1637264,"vw":4.549654},{"c":4.09,"h":4.32,"l":4,"n":4856,"o":4.3,"t":"2026-04-09T04:00:00Z","v":2293595,"vw":4.079709},{"c":3.92,"h":4.115,"l":3.88,"n":3977,"o":4.09,"t":"2026-04-10T04:00:00Z","v":2417496,"vw":3.938175},{"c":4.42,"h":4.437,"l":3.95,"n":4845,"o":3.95,"t":"2026-04-13T04:00:00Z","v":2807022,"vw":4.238867},{"c":4.27,"h":4.565,"l":4.1801,"n":6471,"o":4.51,"t":"2026-04-14T04:00:00Z","v":4115048,"vw":4.330991},{"c":4.58,"h":4.635,"l":4.39,"n":3785,"o":4.45,"t":"2026-04-15T04:00:00Z","v":2085934,"vw":4.545938},{"c":4.72,"h":4.95,"l":4.64,"n":5400,"o":4.93,"t":"2026-04-16T04:00:00Z","v":3149265,"vw":4.728289},{"c":4.58,"h":4.94,"l":4.5399,"n":6089,"o":4.94,"t":"2026-04-17T04:00:00Z","v":4285199,"vw":4.696192},{"c":4.72,"h":4.8397,"l":4.61,"n":7442,"o":4.77,"t":"2026-04-20T04:00:00Z","v":4146432,"vw":4.737155},{"c":4.67,"h":4.96,"l":4.599,"n":7465,"o":4.73,"t":"2026-04-21T04:00:00Z","v":4397442,"vw":4.778677},{"c":5,"h":5.1,"l":4.855,"n":6669,"o":4.98,"t":"2026-04-22T04:00:00Z","v":4081862,"vw":4.985447},{"c":4.35,"h":4.63,"l":4.13,"n":7671,"o":4.57,"t":"2026-04-23T04:00:00Z","v":3843217,"vw":4.268486},{"c":4.57,"h":4.57,"l":4.32,"n":3073,"o":4.37,"t":"2026-04-24T04:00:00Z","v":2090307,"vw":4.436436},{"c":4.34,"h":4.58,"l":4.335,"n":4636,"o":4.41,"t":"2026-04-27T04:00:00Z","v":2258299,"vw":4.431125},{"c":4.47,"h":4.55,"l":4.41,"n":4166,"o":4.43,"t":"2026-04-28T04:00:00Z","v":2802950,"vw":4.484547},{"c":4.48,"h":4.49,"l":4.31,"n":2876,"o":4.38,"t":"2026-04-29T04:00:00Z","v":1920263,"vw":4.397409},{"c":4.57,"h":4.595,"l":4.22,"n":4216,"o":4.38,"t":"2026-04-30T04:00:00Z","v":2298012,"vw":4.410364},{"c":4.74,"h":4.849,"l":4.5,"n":5376,"o":4.74,"t":"2026-05-01T04:00:00Z","v":4570244,"vw":4.656598},{"c":4.88,"h":4.94,"l":4.621,"n":4374,"o":4.73,"t":"2026-05-04T04:00:00Z","v":3107671,"vw":4.84118},{"c":4.93,"h":4.97,"l":4.66,"n":4043,"o":4.86,"t":"2026-05-05T04:00:00Z","v":2794137,"vw":4.820733},{"c":4.72,"h":4.88,"l":4.65,"n":4544,"o":4.85,"t":"2026-05-06T04:00:00Z","v":3470402,"vw":4.760866},{"c":4.95,"h":5.07,"l":4.84,"n":4910,"o":4.86,"t":"2026-05-07T04:00:00Z","v":4023496,"vw":4.983515},{"c":4.82,"h":4.84,"l":4.55,"n":3795,"o":4.84,"t":"2026-05-08T04:00:00Z","v":2079067,"vw":4.700909},{"c":4.56,"h":4.905,"l":4.505,"n":4356,"o":4.74,"t":"2026-05-11T04:00:00Z","v":2936325,"vw":4.613777},{"c":4.36,"h":4.595,"l":4.3459,"n":4110,"o":4.58,"t":"2026-05-12T04:00:00Z","v":2469953,"vw":4.429417},{"c":4.18,"h":4.27,"l":4.065,"n":4079,"o":4.27,"t":"2026-05-13T04:00:00Z","v":2882158,"vw":4.140459},{"c":4.22,"h":4.25,"l":4.03,"n":4097,"o":4.2,"t":"2026-05-14T04:00:00Z","v":3091746,"vw":4.163425},{"c":4.59,"h":4.615,"l":4.325,"n":4822,"o":4.35,"t":"2026-05-15T04:00:00Z","v":3377276,"vw":4.486824},{"c":4.88,"h":4.9,"l":4.5,"n":6249,"o":4.55,"t":"2026-05-18T04:00:00Z","v":4513272,"vw":4.741597},{"c":4.86,"h":5.24,"l":4.735,"n":10576,"o":5.18,"t":"2026-05-19T04:00:00Z","v":8623375,"vw":5.03356},{"c":4.79,"h":4.8,"l":4.52,"n":8002,"o":4.65,"t":"2026-05-20T04:00:00Z","v":4742168,"vw":4.670707},{"c":4.44,"h":4.58,"l":4.365,"n":6590,"o":4.53,"t":"2026-05-21T04:00:00Z","v":4357310,"vw":4.450745},{"c":4.46,"h":4.635,"l":4.38,"n":5385,"o":4.48,"t":"2026-05-22T04:00:00Z","v":4189692,"vw":4.47106},{"c":4.3,"h":4.41,"l":4.24,"n":5245,"o":4.36,"t":"2026-05-26T04:00:00Z","v":3305048,"vw":4.347789},{"c":4.21,"h":4.43,"l":4.19,"n":5310,"o":4.19,"t":"2026-05-27T04:00:00Z","v":3653880,"vw":4.311549},{"c":4.33,"h":4.445,"l":4.165,"n":5117,"o":4.25,"t":"2026-05-28T04:00:00Z","v":3133831,"vw":4.32481},{"c":4.96,"h":5.01,"l":4.4401,"n":8321,"o":4.47,"t":"2026-05-29T04:00:00Z","v":6767317,"vw":4.7456},{"c":5.54,"h":5.5856,"l":5.085,"n":17605,"o":5.38,"t":"2026-06-01T04:00:00Z","v":13306228,"vw":5.424448},{"c":5.04,"h":5.44,"l":4.97,"n":12298,"o":5.29,"t":"2026-06-02T04:00:00Z","v":9063063,"vw":5.068762},{"c":4.81,"h":4.95,"l":4.6701,"n":8038,"o":4.93,"t":"2026-06-03T04:00:00Z","v":5430423,"vw":4.793833},{"c":4.89,"h":5.18,"l":4.89,"n":10872,"o":5.07,"t":"2026-06-04T04:00:00Z","v":10584846,"vw":5.039416},{"c":4.63,"h":5.03,"l":4.54,"n":10997,"o":4.94,"t":"2026-06-05T04:00:00Z","v":8548418,"vw":4.691755},{"c":4.4,"h":4.5995,"l":4.3697,"n":7094,"o":4.54,"t":"2026-06-08T04:00:00Z","v":5617232,"vw":4.454193},{"c":4.13,"h":4.4,"l":3.9701,"n":7971,"o":4.3,"t":"2026-06-09T04:00:00Z","v":7078078,"vw":4.165904},{"c":3.98,"h":4.15,"l":3.92,"n":5932,"o":3.95,"t":"2026-06-10T04:00:00Z","v":4736932,"vw":4.052385},{"c":3.46,"h":3.93,"l":3.45,"n":22454,"o":3.86,"t":"2026-06-11T04:00:00Z","v":16533677,"vw":3.627531},{"c":3,"h":3.0575,"l":2.7801,"n":21213,"o":2.96,"t":"2026-06-12T04:00:00Z","v":21197057,"vw":2.972563},{"c":3.08,"h":3.24,"l":3.06,"n":8547,"o":3.09,"t":"2026-06-15T04:00:00Z","v":11301640,"vw":3.140392},{"c":3.09,"h":3.2,"l":2.99,"n":6636,"o":3.04,"t":"2026-06-16T04:00:00Z","v":7479566,"vw":3.121784},{"c":2.765,"h":3.0699,"l":2.75,"n":7429,"o":3.01,"t":"2026-06-17T04:00:00Z","v":7799912,"vw":2.934959},{"c":2.73,"h":2.7799,"l":2.6,"n":6116,"o":2.71,"t":"2026-06-18T04:00:00Z","v":7087367,"vw":2.710138},{"c":2.71,"h":2.85,"l":2.6202,"n":5265,"o":2.675,"t":"2026-06-22T04:00:00Z","v":5743151,"vw":2.698949},{"c":2.79,"h":2.879,"l":2.74,"n":5373,"o":2.82,"t":"2026-06-23T04:00:00Z","v":6102300,"vw":2.799312},{"c":2.77,"h":2.925,"l":2.73,"n":4260,"o":2.74,"t":"2026-06-24T04:00:00Z","v":5299962,"vw":2.829121},{"c":2.67,"h":2.8394,"l":2.63,"n":3740,"o":2.67,"t":"2026-06-25T04:00:00Z","v":4847819,"vw":2.741227},{"c":2.92,"h":2.9472,"l":2.73,"n":4478,"o":2.73,"t":"2026-06-26T04:00:00Z","v":6495836,"vw":2.859086},{"c":3.03,"h":3.125,"l":2.9725,"n":5206,"o":3.055,"t":"2026-06-29T04:00:00Z","v":7379814,"vw":3.049505},{"c":2.99,"h":3.01,"l":2.88,"n":4281,"o":2.965,"t":"2026-06-30T04:00:00Z","v":3923368,"vw":2.94699},{"c":3.17,"h":3.235,"l":3.06,"n":6198,"o":3.125,"t":"2026-07-01T04:00:00Z","v":6229919,"vw":3.161155},{"c":3.43,"h":3.495,"l":3.245,"n":7983,"o":3.3,"t":"2026-07-02T04:00:00Z","v":8275640,"vw":3.399474},{"c":3.36,"h":3.42,"l":3.2101,"n":5809,"o":3.3,"t":"2026-07-06T04:00:00Z","v":6421319,"vw":3.316853},{"c":3.48,"h":3.76,"l":3.44,"n":7059,"o":3.45,"t":"2026-07-07T04:00:00Z","v":9726195,"vw":3.59668},{"c":3.46,"h":3.505,"l":3.335,"n":3929,"o":3.45,"t":"2026-07-08T04:00:00Z","v":4461029,"vw":3.421658},{"c":3.5,"h":3.51,"l":3.21,"n":3202,"o":3.21,"t":"2026-07-09T04:00:00Z","v":3416878,"vw":3.412056},{"c":3.53,"h":3.68,"l":3.51,"n":3009,"o":3.61,"t":"2026-07-10T04:00:00Z","v":3022759,"vw":3.56668},{"c":3.75,"h":3.8,"l":3.58,"n":5401,"o":3.63,"t":"2026-07-13T04:00:00Z","v":8126575,"vw":3.729773},{"c":3.43,"h":3.55,"l":3.36,"n":5791,"o":3.45,"t":"2026-07-14T04:00:00Z","v":7970046,"vw":3.472937},{"c":3.54,"h":3.765,"l":3.505,"n":3513,"o":3.51,"t":"2026-07-15T04:00:00Z","v":5823860,"vw":3.606933},{"c":3.88,"h":3.89,"l":3.4735,"n":5664,"o":3.67,"t":"2026-07-16T04:00:00Z","v":8780201,"vw":3.713728},{"c":3.94,"h":4.04,"l":3.78,"n":9822,"o":3.89,"t":"2026-07-17T04:00:00Z","v":15088517,"vw":3.908208},{"c":3.86,"h":3.925,"l":3.6201,"n":5249,"o":3.87,"t":"2026-07-20T04:00:00Z","v":7249153,"vw":3.763583},{"c":3.62,"h":3.75,"l":3.45,"n":4695,"o":3.46,"t":"2026-07-21T04:00:00Z","v":5563499,"vw":3.636736},{"c":3.34,"h":3.6798,"l":3.3213,"n":3801,"o":3.67,"t":"2026-07-22T04:00:00Z","v":5693563,"vw":3.447944},{"c":3.14,"h":3.455,"l":3.1,"n":3788,"o":3.455,"t":"2026-07-23T04:00:00Z","v":4047866,"vw":3.209431},{"c":3.52,"h":3.57,"l":3.27,"n":3255,"o":3.275,"t":"2026-07-24T04:00:00Z","v":4823361,"vw":3.426371},{"c":3.9,"h":4.05,"l":3.67,"n":6069,"o":3.67,"t":"2026-07-27T04:00:00Z","v":7441727,"vw":3.913863},{"c":4.29,"h":4.45,"l":4.05,"n":7387,"o":4.075,"t":"2026-07-28T04:00:00Z","v":12405928,"vw":4.334812},{"c":4.78,"h":4.8699,"l":4.27,"n":9263,"o":4.31,"t":"2026-07-29T04:00:00Z","v":12161603,"vw":4.719391},{"c":4.21,"h":4.47,"l":4.015,"n":6482,"o":4.33,"t":"2026-07-30T04:00:00Z","v":7452393,"vw":4.159864},{"c":4.28,"h":4.3,"l":3.985,"n":10285,"o":4.08,"t":"2026-07-31T04:00:00Z","v":5683937,"vw":4.184063},{"c":4.32,"h":4.69,"l":4.31,"n":19923,"o":4.555,"t":"2026-08-03T04:00:00Z","v":9353126,"vw":4.421114},{"c":4.53,"h":4.565,"l":4.14,"n":13453,"o":4.23,"t":"2026-08-04T04:00:00Z","v":5748032,"vw":4.388801},{"c":4.595,"h":4.65,"l":4.465,"n":13445,"o":4.62,"t":"2026-08-05T04:00:00Z","v":4014451,"vw":4.539543},{"c":4.63,"h":4.635,"l":4.29,"n":11480,"o":4.31,"t":"2026-08-06T04:00:00Z","v":5059252,"vw":4.462231},{"c":4.8,"h":4.97,"l":4.6573,"n":11244,"o":4.7,"t":"2026-08-07T04:00:00Z","v":4743996,"vw":4.817721},{"c":5.06,"h":5.08,"l":4.69,"n":11201,"o":4.72,"t":"2026-08-10T04:00:00Z","v":2162920,"vw":4.948976},{"c":4.72,"h":5.03,"l":4.69,"n":7057,"o":4.99,"t":"2026-08-11T04:00:00Z","v":2291311,"vw":4.821103},{"c":4.54,"h":4.7095,"l":4.42,"n":8966,"o":4.52,"t":"2026-08-12T04:00:00Z","v":1555512,"vw":4.499894},{"c":4.955,"h":5,"l":4.4401,"n":5440,"o":4.64,"t":"2026-08-13T04:00:00Z","v":4261442,"vw":4.740522},{"c":4.7079,"h":5.05,"l":4.63,"n":6478,"o":5.045,"t":"2026-08-14T04:00:00Z","v":2149894,"vw":4.716866},{"c":4.35,"h":4.6299,"l":4.25,"n":3427,"o":4.56,"t":"2026-08-17T04:00:00Z","v":2295099,"vw":4.36105},{"c":4.66,"h":4.81,"l":4.5,"n":3963,"o":4.56,"t":"2026-08-18T04:00:00Z","v":2347590,"vw":4.697807},{"c":5,"h":5.11,"l":4.62,"n":4488,"o":4.64,"t":"2026-08-19T04:00:00Z","v":3497057,"vw":4.991355},{"c":4.98,"h":5.0595,"l":4.89,"n":3327,"o":5,"t":"2026-08-20T04:00:00Z","v":2222111,"vw":4.983691},{"c":5.09,"h":5.1501,"l":4.9,"n":3853,"o":4.99,"t":"2026-08-21T04:00:00Z","v":3160473,"vw":5.057945},{"c":5.12,"h":5.2299,"l":5.01,"n":4396,"o":5.09,"t":"2026-08-24T04:00:00Z","v":2600803,"vw":5.136378},{"c":5.04,"h":5.105,"l":4.89,"n":4312,"o":4.95,"t":"2026-08-25T04:00:00Z","v":1981161,"vw":4.99106},{"c":5.0155,"h":5.1,"l":4.73,"n":3557,"o":4.75,"t":"2026-08-26T04:00:00Z","v":1797932,"vw":4.939857},{"c":5.58,"h":5.66,"l":5.2,"n":5040,"o":5.2,"t":"2026-08-27T04:00:00Z","v":3402446,"vw":5.547118},{"c":5.67,"h":5.77,"l":5.5,"n":4218,"o":5.57,"t":"2026-08-28T04:00:00Z","v":1795105,"vw":5.69563},{"c":5.72,"h":5.77,"l":5.5,"n":2632,"o":5.52,"t":"2026-08-31T04:00:00Z","v":1237836,"vw":5.682485},{"c":5.45,"h":5.78,"l":5.43,"n":3236,"o":5.56,"t":"2026-09-01T04:00:00Z","v":1738679,"vw":5.577893},{"c":5.21,"h":5.5094,"l":5.2,"n":2930,"o":5.38,"t":"2026-09-02T04:00:00Z","v":1591324,"vw":5.314451},{"c":5.44,"h":5.695,"l":5.365,"n":3911,"o":5.425,"t":"2026-09-03T04:00:00Z","v":2263935,"vw":5.494901},{"c":4.69,"h":5.04,"l":4.6,"n":4504,"o":5.02,"t":"2026-09-04T04:00:00Z","v":2849329,"vw":4.721326},{"c":4.38,"h":4.56,"l":4.27,"n":3855,"o":4.54,"t":"2026-09-08T04:00:00Z","v":2300522,"vw":4.355398},{"c":4.28,"h":4.44,"l":4.27,"n":2910,"o":4.41,"t":"2026-09-09T04:00:00Z","v":2532843,"vw":4.333655},{"c":4.075,"h":4.29,"l":4.0299,"n":14627,"o":4.215,"t":"2026-09-10T04:00:00Z","v":7803912,"vw":4.1221},{"c":4.18,"h":4.285,"l":3.84,"n":11052,"o":3.84,"t":"2026-09-11T04:00:00Z","v":10265655,"vw":4.092821},{"c":4.63,"h":4.645,"l":4.335,"n":5813,"o":4.5,"t":"2026-09-14T04:00:00Z","v":3866295,"vw":4.509971},{"c":4.36,"h":4.585,"l":4.335,"n":2691,"o":4.49,"t":"2026-09-15T04:00:00Z","v":1730144,"vw":4.449528},{"c":4.105,"h":4.25,"l":4.07,"n":2121,"o":4.25,"t":"2026-09-16T04:00:00Z","v":1386524,"vw":4.159792},{"c":4.18,"h":4.18,"l":3.945,"n":2618,"o":4.08,"t":"2026-09-17T04:00:00Z","v":2240669,"vw":4.090014},{"c":4.04,"h":4.17,"l":4,"n":2356,"o":4.16,"t":"2026-09-18T04:00:00Z","v":1554540,"vw":4.056848},{"c":4.065,"h":4.125,"l":3.9,"n":2939,"o":4.04,"t":"2026-09-21T04:00:00Z","v":2763815,"vw":4.011935},{"c":3.7,"h":4.225,"l":3.68,"n":6127,"o":4.22,"t":"2026-09-22T04:00:00Z","v":5110563,"vw":3.818535},{"c":3.765,"h":3.81,"l":3.675,"n":3413,"o":3.75,"t":"2026-09-23T04:00:00Z","v":3309078,"vw":3.750597},{"c":3.72,"h":3.87,"l":3.65,"n":3171,"o":3.84,"t":"2026-09-24T04:00:00Z","v":2731863,"vw":3.706754},{"c":3.595,"h":3.778,"l":3.5824,"n":2046,"o":3.69,"t":"2026-09-25T04:00:00Z","v":1698879,"vw":3.661232},{"c":3.46,"h":3.48,"l":3.275,"n":3205,"o":3.43,"t":"2026-09-28T04:00:00Z","v":2395687,"vw":3.411938},{"c":3.52,"h":3.53,"l":3.3901,"n":1584,"o":3.44,"t":"2026-09-29T04:00:00Z","v":1213873,"vw":3.475307},{"c":3.74,"h":3.756,"l":3.49,"n":3010,"o":3.54,"t":"2026-09-30T04:00:00Z","v":3327077,"vw":3.689374},{"c":3.77,"h":3.98,"l":3.6681,"n":3018,"o":3.9,"t":"2026-10-01T04:00:00Z","v":2355874,"vw":3.793474},{"c":3.655,"h":3.84,"l":3.625,"n":2339,"o":3.82,"t":"2026-10-02T04:00:00Z","v":1352760,"vw":3.687983},{"c":3.69,"h":3.75,"l":3.585,"n":1972,"o":3.68,"t":"2026-10-05T04:00:00Z","v":1368288,"vw":3.665919},{"c":3.67,"h":3.73,"l":3.63,"n":1712,"o":3.72,"t":"2026-10-06T04:00:00Z","v":1477436,"vw":3.669872},{"c":3.5,"h":3.62,"l":3.32,"n":4403,"o":3.62,"t":"2026-10-07T04:00:00Z","v":4246261,"vw":3.428487},{"c":3.75,"h":3.75,"l":3.465,"n":3108,"o":3.5,"t":"2026-10-08T04:00:00Z","v":3213589,"vw":3.574706},{"c":3.775,"h":3.8595,"l":3.73,"n":2044,"o":3.74,"t":"2026-10-09T04:00:00Z","v":1356513,"vw":3.798032},{"c":3.64,"h":3.78,"l":3.49,"n":3517,"o":3.54,"t":"2026-10-12T04:00:00Z","v":2622114,"vw":3.646421},{"c":3.59,"h":3.74,"l":3.56,"n":1563,"o":3.61,"t":"2026-10-13T04:00:00Z","v":1154815,"vw":3.636041},{"c":3.72,"h":3.73,"l":3.56,"n":2167,"o":3.56,"t":"2026-10-14T04:00:00Z","v":2012794,"vw":3.658339},{"c":4.06,"h":4.1399,"l":3.81,"n":4709,"o":3.81,"t":"2026-10-15T04:00:00Z","v":5090937,"vw":4.04433},{"c":3.84,"h":4.2,"l":3.8001,"n":2654,"o":4.15,"t":"2026-10-16T04:00:00Z","v":1609892,"vw":3.929192},{"c":3.9,"h":3.915,"l":3.73,"n":1708,"o":3.75,"t":"2026-10-19T04:00:00Z","v":933189,"vw":3.839895},{"c":4.1905,"h":4.2,"l":3.95,"n":2917,"o":3.95,"t":"2026-10-20T04:00:00Z","v":2053193,"vw":4.117741},{"c":4.15,"h":4.2299,"l":4.07,"n":1940,"o":4.12,"t":"2026-10-21T04:00:00Z","v":1664158,"vw":4.169978},{"c":4.64,"h":4.695,"l":4.21,"n":5365,"o":4.24,"t":"2026-10-22T04:00:00Z","v":4594903,"vw":4.544321}],"volatilityBars":[{"c":4.15,"h":4.15,"l":4.06,"n":17,"o":4.12,"t":"2026-09-22T08:00:00Z","v":13231,"vw":4.113435},{"c":4.16,"h":4.16,"l":4.15,"n":65,"o":4.15,"t":"2026-09-22T08:15:00Z","v":9858,"vw":4.151438},{"c":4.17,"h":4.18,"l":4.17,"n":3,"o":4.18,"t":"2026-09-22T08:30:00Z","v":700,"vw":4.171429},{"c":4.17,"h":4.17,"l":4.1601,"n":12,"o":4.17,"t":"2026-09-22T08:45:00Z","v":4891,"vw":4.169747},{"c":4.1699,"h":4.1699,"l":4.1699,"n":1,"o":4.1699,"t":"2026-09-22T09:00:00Z","v":1000,"vw":4.1699},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-22T09:30:00Z","v":150,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-09-22T09:45:00Z","v":722,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-22T10:30:00Z","v":170,"vw":4.14},{"c":4.15,"h":4.15,"l":4.12,"n":6,"o":4.1207,"t":"2026-09-22T11:00:00Z","v":1249,"vw":4.12694},{"c":4.1599,"h":4.16,"l":4.1498,"n":6,"o":4.1498,"t":"2026-09-22T11:30:00Z","v":1176,"vw":4.151835},{"c":4.18,"h":4.18,"l":4.151,"n":3,"o":4.151,"t":"2026-09-22T11:45:00Z","v":600,"vw":4.1633},{"c":4.22,"h":4.23,"l":4.179,"n":117,"o":4.179,"t":"2026-09-22T12:00:00Z","v":134974,"vw":4.219545},{"c":4.19,"h":4.22,"l":4.19,"n":22,"o":4.22,"t":"2026-09-22T12:15:00Z","v":20894,"vw":4.209612},{"c":4.18,"h":4.19,"l":4.18,"n":11,"o":4.181,"t":"2026-09-22T12:30:00Z","v":7795,"vw":4.182005},{"c":4.199,"h":4.199,"l":4.1806,"n":7,"o":4.1809,"t":"2026-09-22T12:45:00Z","v":3300,"vw":4.193876},{"c":4.2097,"h":4.2097,"l":4.19,"n":83,"o":4.2,"t":"2026-09-22T13:00:00Z","v":73742,"vw":4.193237},{"c":4.22,"h":4.23,"l":4.2,"n":70,"o":4.21,"t":"2026-09-22T13:15:00Z","v":118337,"vw":4.207051},{"c":3.9905,"h":4.225,"l":3.99,"n":697,"o":4.22,"t":"2026-09-22T13:30:00Z","v":339279,"vw":4.097964},{"c":3.9499,"h":4,"l":3.94,"n":397,"o":3.995,"t":"2026-09-22T13:45:00Z","v":462918,"vw":3.98473},{"c":3.9299,"h":3.975,"l":3.925,"n":215,"o":3.94,"t":"2026-09-22T14:00:00Z","v":103478,"vw":3.947784},{"c":3.875,"h":3.935,"l":3.865,"n":364,"o":3.935,"t":"2026-09-22T14:15:00Z","v":234796,"vw":3.899844},{"c":3.849,"h":3.8788,"l":3.8328,"n":291,"o":3.87,"t":"2026-09-22T14:30:00Z","v":244472,"vw":3.857739},{"c":3.8301,"h":3.8699,"l":3.8301,"n":96,"o":3.84,"t":"2026-09-22T14:45:00Z","v":85992,"vw":3.849609},{"c":3.815,"h":3.8351,"l":3.8,"n":306,"o":3.835,"t":"2026-09-22T15:00:00Z","v":419045,"vw":3.822475},{"c":3.81,"h":3.83,"l":3.795,"n":275,"o":3.812,"t":"2026-09-22T15:15:00Z","v":234771,"vw":3.809976},{"c":3.765,"h":3.8074,"l":3.75,"n":170,"o":3.805,"t":"2026-09-22T15:30:00Z","v":151123,"vw":3.779288},{"c":3.775,"h":3.8,"l":3.765,"n":203,"o":3.7674,"t":"2026-09-22T15:45:00Z","v":245924,"vw":3.779969},{"c":3.765,"h":3.79,"l":3.76,"n":117,"o":3.78,"t":"2026-09-22T16:00:00Z","v":101639,"vw":3.773033},{"c":3.785,"h":3.785,"l":3.765,"n":136,"o":3.7698,"t":"2026-09-22T16:15:00Z","v":114043,"vw":3.775094},{"c":3.775,"h":3.7951,"l":3.77,"n":88,"o":3.789,"t":"2026-09-22T16:30:00Z","v":97803,"vw":3.784931},{"c":3.78,"h":3.8,"l":3.765,"n":150,"o":3.78,"t":"2026-09-22T16:45:00Z","v":120120,"vw":3.781921},{"c":3.76,"h":3.775,"l":3.75,"n":148,"o":3.775,"t":"2026-09-22T17:00:00Z","v":94414,"vw":3.757933},{"c":3.73,"h":3.765,"l":3.725,"n":169,"o":3.765,"t":"2026-09-22T17:15:00Z","v":104218,"vw":3.735433},{"c":3.71,"h":3.7399,"l":3.71,"n":120,"o":3.73,"t":"2026-09-22T17:30:00Z","v":97935,"vw":3.723674},{"c":3.749,"h":3.75,"l":3.715,"n":122,"o":3.7199,"t":"2026-09-22T17:45:00Z","v":95762,"vw":3.73346},{"c":3.7395,"h":3.75,"l":3.73,"n":85,"o":3.7493,"t":"2026-09-22T18:00:00Z","v":49096,"vw":3.740432},{"c":3.725,"h":3.745,"l":3.7101,"n":174,"o":3.74,"t":"2026-09-22T18:15:00Z","v":239699,"vw":3.718847},{"c":3.7098,"h":3.73,"l":3.69,"n":170,"o":3.725,"t":"2026-09-22T18:30:00Z","v":93951,"vw":3.704686},{"c":3.6973,"h":3.72,"l":3.6946,"n":124,"o":3.705,"t":"2026-09-22T18:45:00Z","v":81295,"vw":3.70581},{"c":3.7,"h":3.715,"l":3.7,"n":126,"o":3.7,"t":"2026-09-22T19:00:00Z","v":75089,"vw":3.707645},{"c":3.725,"h":3.7299,"l":3.695,"n":169,"o":3.7003,"t":"2026-09-22T19:15:00Z","v":176990,"vw":3.70989},{"c":3.7,"h":3.73,"l":3.69,"n":182,"o":3.73,"t":"2026-09-22T19:30:00Z","v":190958,"vw":3.703469},{"c":3.695,"h":3.715,"l":3.68,"n":354,"o":3.7057,"t":"2026-09-22T19:45:00Z","v":425623,"vw":3.691859},{"c":3.71,"h":3.72,"l":3.7,"n":41,"o":3.7,"t":"2026-09-22T20:00:00Z","v":9140,"vw":3.706875},{"c":3.7195,"h":3.72,"l":3.718,"n":5,"o":3.7199,"t":"2026-09-22T20:15:00Z","v":505,"vw":3.71946},{"c":3.719,"h":3.72,"l":3.7188,"n":5,"o":3.7198,"t":"2026-09-22T20:30:00Z","v":3000,"vw":3.718903},{"c":3.72,"h":3.72,"l":3.7199,"n":4,"o":3.7199,"t":"2026-09-22T20:45:00Z","v":1226,"vw":3.719955},{"c":3.72,"h":3.72,"l":3.71,"n":5,"o":3.7196,"t":"2026-09-22T21:15:00Z","v":1750,"vw":3.719176},{"c":3.73,"h":3.74,"l":3.71,"n":15,"o":3.7251,"t":"2026-09-22T21:30:00Z","v":2843,"vw":3.72043},{"c":3.73,"h":3.77,"l":3.73,"n":3,"o":3.77,"t":"2026-09-22T21:45:00Z","v":220,"vw":3.75},{"c":3.7382,"h":3.74,"l":3.7382,"n":2,"o":3.74,"t":"2026-09-22T22:00:00Z","v":301,"vw":3.739402},{"c":3.73,"h":3.73,"l":3.72,"n":4,"o":3.72,"t":"2026-09-22T22:15:00Z","v":1800,"vw":3.722639},{"c":3.7296,"h":3.73,"l":3.72,"n":4,"o":3.72,"t":"2026-09-22T22:30:00Z","v":3100,"vw":3.726323},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-22T22:45:00Z","v":1000,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-22T23:00:00Z","v":269,"vw":3.71},{"c":3.71,"h":3.73,"l":3.71,"n":3,"o":3.7294,"t":"2026-09-22T23:15:00Z","v":3360,"vw":3.728435},{"c":3.7198,"h":3.73,"l":3.71,"n":7,"o":3.71,"t":"2026-09-22T23:30:00Z","v":1726,"vw":3.722198},{"c":3.73,"h":3.73,"l":3.71,"n":5,"o":3.71,"t":"2026-09-22T23:45:00Z","v":3528,"vw":3.723948},{"c":3.74,"h":3.74,"l":3.72,"n":25,"o":3.72,"t":"2026-09-23T08:00:00Z","v":10398,"vw":3.733672},{"c":3.73,"h":3.74,"l":3.73,"n":3,"o":3.74,"t":"2026-09-23T08:30:00Z","v":888,"vw":3.73875},{"c":3.7393,"h":3.74,"l":3.7393,"n":2,"o":3.74,"t":"2026-09-23T08:45:00Z","v":580,"vw":3.739421},{"c":3.735,"h":3.735,"l":3.735,"n":1,"o":3.735,"t":"2026-09-23T09:00:00Z","v":144,"vw":3.735},{"c":3.73,"h":3.735,"l":3.73,"n":2,"o":3.735,"t":"2026-09-23T09:15:00Z","v":11955,"vw":3.730298},{"c":3.73,"h":3.731,"l":3.73,"n":6,"o":3.731,"t":"2026-09-23T09:30:00Z","v":19319,"vw":3.730424},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-23T09:45:00Z","v":680,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":16,"o":3.73,"t":"2026-09-23T10:00:00Z","v":7673,"vw":3.73},{"c":3.7373,"h":3.7373,"l":3.7373,"n":1,"o":3.7373,"t":"2026-09-23T10:15:00Z","v":120,"vw":3.7373},{"c":3.75,"h":3.75,"l":3.74,"n":3,"o":3.74,"t":"2026-09-23T10:30:00Z","v":368,"vw":3.745435},{"c":3.7465,"h":3.7465,"l":3.7465,"n":1,"o":3.7465,"t":"2026-09-23T10:45:00Z","v":100,"vw":3.7465},{"c":3.75,"h":3.76,"l":3.73,"n":51,"o":3.74,"t":"2026-09-23T11:00:00Z","v":66033,"vw":3.741774},{"c":3.74,"h":3.75,"l":3.74,"n":4,"o":3.75,"t":"2026-09-23T11:15:00Z","v":1142,"vw":3.74735},{"c":3.7597,"h":3.7597,"l":3.7597,"n":1,"o":3.7597,"t":"2026-09-23T11:30:00Z","v":268,"vw":3.7597},{"c":3.751,"h":3.76,"l":3.75,"n":9,"o":3.76,"t":"2026-09-23T11:45:00Z","v":4778,"vw":3.75844},{"c":3.78,"h":3.78,"l":3.76,"n":4,"o":3.76,"t":"2026-09-23T12:00:00Z","v":5640,"vw":3.768475},{"c":3.7895,"h":3.7895,"l":3.775,"n":11,"o":3.78,"t":"2026-09-23T12:15:00Z","v":6350,"vw":3.783567},{"c":3.77,"h":3.78,"l":3.761,"n":13,"o":3.78,"t":"2026-09-23T12:30:00Z","v":25626,"vw":3.777503},{"c":3.77,"h":3.77,"l":3.7695,"n":6,"o":3.77,"t":"2026-09-23T12:45:00Z","v":6533,"vw":3.769769},{"c":3.76,"h":3.7693,"l":3.75,"n":15,"o":3.76,"t":"2026-09-23T13:00:00Z","v":17811,"vw":3.760664},{"c":3.73,"h":3.77,"l":3.73,"n":42,"o":3.7599,"t":"2026-09-23T13:15:00Z","v":30078,"vw":3.751681},{"c":3.75,"h":3.805,"l":3.7,"n":592,"o":3.75,"t":"2026-09-23T13:30:00Z","v":273343,"vw":3.746078},{"c":3.72,"h":3.75,"l":3.6916,"n":388,"o":3.73,"t":"2026-09-23T13:45:00Z","v":337904,"vw":3.725975},{"c":3.73,"h":3.735,"l":3.675,"n":181,"o":3.715,"t":"2026-09-23T14:00:00Z","v":215081,"vw":3.703602},{"c":3.682,"h":3.74,"l":3.68,"n":234,"o":3.7299,"t":"2026-09-23T14:15:00Z","v":323372,"vw":3.718322},{"c":3.725,"h":3.725,"l":3.685,"n":118,"o":3.685,"t":"2026-09-23T14:30:00Z","v":74116,"vw":3.697784},{"c":3.765,"h":3.765,"l":3.72,"n":92,"o":3.72,"t":"2026-09-23T14:45:00Z","v":55662,"vw":3.754425},{"c":3.76,"h":3.79,"l":3.75,"n":173,"o":3.76,"t":"2026-09-23T15:00:00Z","v":261260,"vw":3.778579},{"c":3.765,"h":3.775,"l":3.7529,"n":110,"o":3.76,"t":"2026-09-23T15:15:00Z","v":323349,"vw":3.767597},{"c":3.7503,"h":3.78,"l":3.7503,"n":67,"o":3.76,"t":"2026-09-23T15:30:00Z","v":59915,"vw":3.769031},{"c":3.775,"h":3.775,"l":3.75,"n":71,"o":3.75,"t":"2026-09-23T15:45:00Z","v":75085,"vw":3.759277},{"c":3.79,"h":3.8,"l":3.77,"n":69,"o":3.77,"t":"2026-09-23T16:00:00Z","v":39541,"vw":3.786316},{"c":3.79,"h":3.8,"l":3.78,"n":62,"o":3.795,"t":"2026-09-23T16:15:00Z","v":36315,"vw":3.789421},{"c":3.77,"h":3.795,"l":3.765,"n":111,"o":3.79,"t":"2026-09-23T16:30:00Z","v":223653,"vw":3.782065},{"c":3.795,"h":3.795,"l":3.76,"n":59,"o":3.7701,"t":"2026-09-23T16:45:00Z","v":84663,"vw":3.773875},{"c":3.775,"h":3.81,"l":3.775,"n":84,"o":3.8,"t":"2026-09-23T17:00:00Z","v":73082,"vw":3.791059},{"c":3.755,"h":3.775,"l":3.755,"n":36,"o":3.775,"t":"2026-09-23T17:15:00Z","v":10001,"vw":3.768794},{"c":3.7565,"h":3.76,"l":3.745,"n":79,"o":3.76,"t":"2026-09-23T17:30:00Z","v":89421,"vw":3.750739},{"c":3.755,"h":3.7682,"l":3.7515,"n":43,"o":3.76,"t":"2026-09-23T17:45:00Z","v":29418,"vw":3.759503},{"c":3.7701,"h":3.7769,"l":3.76,"n":49,"o":3.76,"t":"2026-09-23T18:00:00Z","v":38822,"vw":3.769841},{"c":3.76,"h":3.78,"l":3.76,"n":69,"o":3.78,"t":"2026-09-23T18:15:00Z","v":74037,"vw":3.771233},{"c":3.765,"h":3.7698,"l":3.7545,"n":36,"o":3.765,"t":"2026-09-23T18:30:00Z","v":37701,"vw":3.759055},{"c":3.75,"h":3.765,"l":3.75,"n":53,"o":3.765,"t":"2026-09-23T18:45:00Z","v":36660,"vw":3.759788},{"c":3.74,"h":3.75,"l":3.725,"n":73,"o":3.75,"t":"2026-09-23T19:00:00Z","v":79267,"vw":3.74172},{"c":3.75,"h":3.75,"l":3.74,"n":14,"o":3.745,"t":"2026-09-23T19:15:00Z","v":7632,"vw":3.740236},{"c":3.7488,"h":3.755,"l":3.74,"n":37,"o":3.75,"t":"2026-09-23T19:30:00Z","v":47269,"vw":3.747966},{"c":3.775,"h":3.7768,"l":3.75,"n":158,"o":3.75,"t":"2026-09-23T19:45:00Z","v":174648,"vw":3.761784},{"c":3.77,"h":3.78,"l":3.7601,"n":14,"o":3.78,"t":"2026-09-23T20:00:00Z","v":2604,"vw":3.7712},{"c":3.76,"h":3.7604,"l":3.76,"n":4,"o":3.7604,"t":"2026-09-23T21:00:00Z","v":1100,"vw":3.7602},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-09-23T21:15:00Z","v":3200,"vw":3.76},{"c":3.7695,"h":3.7695,"l":3.7695,"n":1,"o":3.7695,"t":"2026-09-23T21:30:00Z","v":300,"vw":3.7695},{"c":3.7799,"h":3.7799,"l":3.7799,"n":1,"o":3.7799,"t":"2026-09-23T22:00:00Z","v":780,"vw":3.7799},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-23T22:30:00Z","v":200,"vw":3.78},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-23T23:00:00Z","v":206,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-23T23:30:00Z","v":289,"vw":3.76},{"c":3.73,"h":3.76,"l":3.73,"n":9,"o":3.74,"t":"2026-09-24T08:00:00Z","v":3580,"vw":3.745511},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-09-24T08:15:00Z","v":1000,"vw":3.73},{"c":3.72,"h":3.73,"l":3.72,"n":8,"o":3.73,"t":"2026-09-24T08:30:00Z","v":2821,"vw":3.720756},{"c":3.74,"h":3.74,"l":3.74,"n":13,"o":3.74,"t":"2026-09-24T08:45:00Z","v":4500,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-09-24T09:00:00Z","v":6950,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-09-24T10:00:00Z","v":600,"vw":3.74},{"c":3.7335,"h":3.7335,"l":3.7335,"n":2,"o":3.7335,"t":"2026-09-24T10:15:00Z","v":322,"vw":3.7335},{"c":3.74,"h":3.75,"l":3.74,"n":6,"o":3.7403,"t":"2026-09-24T11:00:00Z","v":1624,"vw":3.746324},{"c":3.73,"h":3.74,"l":3.73,"n":12,"o":3.74,"t":"2026-09-24T11:15:00Z","v":5126,"vw":3.737437},{"c":3.74,"h":3.74,"l":3.73,"n":9,"o":3.74,"t":"2026-09-24T11:30:00Z","v":2353,"vw":3.732706},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-09-24T11:45:00Z","v":600,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-09-24T12:15:00Z","v":666,"vw":3.74},{"c":3.75,"h":3.75,"l":3.7203,"n":10,"o":3.7203,"t":"2026-09-24T12:30:00Z","v":11597,"vw":3.739836},{"c":3.7607,"h":3.77,"l":3.759,"n":9,"o":3.76,"t":"2026-09-24T12:45:00Z","v":13531,"vw":3.762637},{"c":3.78,"h":3.78,"l":3.77,"n":4,"o":3.77,"t":"2026-09-24T13:00:00Z","v":1200,"vw":3.778333},{"c":3.82,"h":3.83,"l":3.79,"n":57,"o":3.79,"t":"2026-09-24T13:15:00Z","v":52712,"vw":3.801895},{"c":3.695,"h":3.87,"l":3.68,"n":637,"o":3.83,"t":"2026-09-24T13:30:00Z","v":245478,"vw":3.790302},{"c":3.735,"h":3.745,"l":3.675,"n":291,"o":3.695,"t":"2026-09-24T13:45:00Z","v":84450,"vw":3.715629},{"c":3.69,"h":3.75,"l":3.69,"n":274,"o":3.735,"t":"2026-09-24T14:00:00Z","v":321521,"vw":3.701676},{"c":3.73,"h":3.7301,"l":3.68,"n":310,"o":3.69,"t":"2026-09-24T14:15:00Z","v":410025,"vw":3.70701},{"c":3.725,"h":3.74,"l":3.71,"n":106,"o":3.73,"t":"2026-09-24T14:30:00Z","v":152448,"vw":3.730761},{"c":3.71,"h":3.75,"l":3.71,"n":51,"o":3.735,"t":"2026-09-24T14:45:00Z","v":91113,"vw":3.729258},{"c":3.72,"h":3.7401,"l":3.7,"n":64,"o":3.71,"t":"2026-09-24T15:00:00Z","v":27430,"vw":3.725622},{"c":3.717,"h":3.735,"l":3.71,"n":39,"o":3.7297,"t":"2026-09-24T15:15:00Z","v":19084,"vw":3.72144},{"c":3.71,"h":3.73,"l":3.71,"n":54,"o":3.715,"t":"2026-09-24T15:30:00Z","v":61862,"vw":3.71885},{"c":3.715,"h":3.715,"l":3.7099,"n":14,"o":3.71,"t":"2026-09-24T15:45:00Z","v":17744,"vw":3.710054},{"c":3.695,"h":3.71,"l":3.695,"n":40,"o":3.71,"t":"2026-09-24T16:00:00Z","v":39024,"vw":3.706883},{"c":3.715,"h":3.735,"l":3.7,"n":88,"o":3.705,"t":"2026-09-24T16:15:00Z","v":121076,"vw":3.713713},{"c":3.685,"h":3.71,"l":3.68,"n":56,"o":3.71,"t":"2026-09-24T16:30:00Z","v":39309,"vw":3.693732},{"c":3.69,"h":3.71,"l":3.68,"n":57,"o":3.68,"t":"2026-09-24T16:45:00Z","v":39138,"vw":3.697424},{"c":3.6801,"h":3.695,"l":3.66,"n":65,"o":3.685,"t":"2026-09-24T17:00:00Z","v":50167,"vw":3.679238},{"c":3.655,"h":3.6898,"l":3.65,"n":52,"o":3.685,"t":"2026-09-24T17:15:00Z","v":32198,"vw":3.668506},{"c":3.66,"h":3.665,"l":3.655,"n":48,"o":3.655,"t":"2026-09-24T17:30:00Z","v":58226,"vw":3.66019},{"c":3.67,"h":3.67,"l":3.65,"n":37,"o":3.655,"t":"2026-09-24T17:45:00Z","v":39618,"vw":3.663587},{"c":3.66,"h":3.665,"l":3.65,"n":60,"o":3.665,"t":"2026-09-24T18:00:00Z","v":111572,"vw":3.659517},{"c":3.67,"h":3.6799,"l":3.66,"n":125,"o":3.67,"t":"2026-09-24T18:15:00Z","v":29776,"vw":3.666559},{"c":3.66,"h":3.67,"l":3.65,"n":33,"o":3.67,"t":"2026-09-24T18:30:00Z","v":30902,"vw":3.660163},{"c":3.67,"h":3.68,"l":3.6642,"n":53,"o":3.67,"t":"2026-09-24T18:45:00Z","v":67654,"vw":3.670242},{"c":3.67,"h":3.6799,"l":3.66,"n":47,"o":3.669,"t":"2026-09-24T19:00:00Z","v":52353,"vw":3.669008},{"c":3.685,"h":3.6864,"l":3.67,"n":83,"o":3.675,"t":"2026-09-24T19:15:00Z","v":220968,"vw":3.679906},{"c":3.69,"h":3.695,"l":3.675,"n":51,"o":3.69,"t":"2026-09-24T19:30:00Z","v":74588,"vw":3.688654},{"c":3.71,"h":3.715,"l":3.6803,"n":132,"o":3.685,"t":"2026-09-24T19:45:00Z","v":165144,"vw":3.706169},{"c":3.71,"h":3.72,"l":3.71,"n":5,"o":3.72,"t":"2026-09-24T20:00:00Z","v":2032,"vw":3.711375},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-09-24T21:30:00Z","v":450,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-09-24T22:15:00Z","v":2010,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-24T23:00:00Z","v":2000,"vw":3.71},{"c":3.72,"h":3.72,"l":3.7199,"n":5,"o":3.72,"t":"2026-09-24T23:15:00Z","v":11200,"vw":3.719997},{"c":3.68,"h":3.68,"l":3.67,"n":2,"o":3.67,"t":"2026-09-25T08:00:00Z","v":1250,"vw":3.672},{"c":3.6799,"h":3.68,"l":3.6701,"n":4,"o":3.68,"t":"2026-09-25T08:15:00Z","v":1660,"vw":3.674973},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-09-25T08:30:00Z","v":603,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-09-25T09:15:00Z","v":2506,"vw":3.69},{"c":3.71,"h":3.71,"l":3.7,"n":3,"o":3.7,"t":"2026-09-25T11:00:00Z","v":1265,"vw":3.700917},{"c":3.72,"h":3.72,"l":3.71,"n":6,"o":3.71,"t":"2026-09-25T11:15:00Z","v":4176,"vw":3.714795},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-09-25T11:30:00Z","v":2827,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-25T12:00:00Z","v":2121,"vw":3.7},{"c":3.68,"h":3.69,"l":3.68,"n":7,"o":3.69,"t":"2026-09-25T12:30:00Z","v":1400,"vw":3.687143},{"c":3.68,"h":3.69,"l":3.68,"n":12,"o":3.69,"t":"2026-09-25T12:45:00Z","v":2404,"vw":3.689167},{"c":3.68,"h":3.7,"l":3.68,"n":8,"o":3.7,"t":"2026-09-25T13:00:00Z","v":1231,"vw":3.69009},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-09-25T13:15:00Z","v":406,"vw":3.69},{"c":3.72,"h":3.72,"l":3.67,"n":339,"o":3.69,"t":"2026-09-25T13:30:00Z","v":152757,"vw":3.692908},{"c":3.74,"h":3.778,"l":3.72,"n":133,"o":3.735,"t":"2026-09-25T13:45:00Z","v":112634,"vw":3.749454},{"c":3.7101,"h":3.73,"l":3.69,"n":78,"o":3.73,"t":"2026-09-25T14:00:00Z","v":67494,"vw":3.712546},{"c":3.72,"h":3.73,"l":3.71,"n":54,"o":3.72,"t":"2026-09-25T14:15:00Z","v":36927,"vw":3.722224},{"c":3.725,"h":3.7301,"l":3.71,"n":43,"o":3.73,"t":"2026-09-25T14:30:00Z","v":100132,"vw":3.719258},{"c":3.73,"h":3.73,"l":3.71,"n":65,"o":3.71,"t":"2026-09-25T14:45:00Z","v":52850,"vw":3.719067},{"c":3.7101,"h":3.73,"l":3.7,"n":44,"o":3.73,"t":"2026-09-25T15:00:00Z","v":50751,"vw":3.713207},{"c":3.67,"h":3.7001,"l":3.66,"n":60,"o":3.691,"t":"2026-09-25T15:15:00Z","v":134872,"vw":3.691543},{"c":3.65,"h":3.675,"l":3.65,"n":71,"o":3.665,"t":"2026-09-25T15:30:00Z","v":64563,"vw":3.668149},{"c":3.645,"h":3.65,"l":3.63,"n":28,"o":3.6461,"t":"2026-09-25T15:45:00Z","v":15790,"vw":3.637475},{"c":3.6385,"h":3.65,"l":3.6201,"n":84,"o":3.64,"t":"2026-09-25T16:00:00Z","v":105891,"vw":3.631381},{"c":3.635,"h":3.64,"l":3.62,"n":84,"o":3.6399,"t":"2026-09-25T16:15:00Z","v":48233,"vw":3.628559},{"c":3.64,"h":3.64,"l":3.61,"n":57,"o":3.6392,"t":"2026-09-25T16:30:00Z","v":33746,"vw":3.626322},{"c":3.6299,"h":3.635,"l":3.61,"n":42,"o":3.635,"t":"2026-09-25T16:45:00Z","v":40964,"vw":3.624822},{"c":3.6139,"h":3.63,"l":3.61,"n":58,"o":3.62,"t":"2026-09-25T17:00:00Z","v":62912,"vw":3.620248},{"c":3.61,"h":3.6251,"l":3.609,"n":47,"o":3.615,"t":"2026-09-25T17:15:00Z","v":42630,"vw":3.613812},{"c":3.62,"h":3.625,"l":3.6135,"n":95,"o":3.615,"t":"2026-09-25T17:30:00Z","v":62077,"vw":3.61921},{"c":3.635,"h":3.635,"l":3.6297,"n":40,"o":3.63,"t":"2026-09-25T17:45:00Z","v":123711,"vw":3.630737},{"c":3.63,"h":3.635,"l":3.625,"n":29,"o":3.63,"t":"2026-09-25T18:00:00Z","v":32075,"vw":3.629987},{"c":3.63,"h":3.635,"l":3.625,"n":10,"o":3.635,"t":"2026-09-25T18:15:00Z","v":5515,"vw":3.632197},{"c":3.6165,"h":3.625,"l":3.615,"n":21,"o":3.62,"t":"2026-09-25T18:30:00Z","v":17678,"vw":3.620147},{"c":3.605,"h":3.62,"l":3.605,"n":29,"o":3.6101,"t":"2026-09-25T18:45:00Z","v":26035,"vw":3.612942},{"c":3.61,"h":3.62,"l":3.6017,"n":19,"o":3.6097,"t":"2026-09-25T19:00:00Z","v":42568,"vw":3.609657},{"c":3.585,"h":3.615,"l":3.585,"n":69,"o":3.61,"t":"2026-09-25T19:15:00Z","v":21765,"vw":3.60772},{"c":3.6,"h":3.6035,"l":3.5824,"n":76,"o":3.59,"t":"2026-09-25T19:30:00Z","v":60595,"vw":3.592646},{"c":3.6,"h":3.615,"l":3.59,"n":116,"o":3.6,"t":"2026-09-25T19:45:00Z","v":125360,"vw":3.603237},{"c":3.6095,"h":3.61,"l":3.6,"n":8,"o":3.6,"t":"2026-09-25T20:00:00Z","v":23404,"vw":3.600246},{"c":3.6096,"h":3.6096,"l":3.6087,"n":4,"o":3.6087,"t":"2026-09-25T20:15:00Z","v":606,"vw":3.60885},{"c":3.601,"h":3.601,"l":3.601,"n":1,"o":3.601,"t":"2026-09-25T20:30:00Z","v":2500,"vw":3.601},{"c":3.6254,"h":3.6254,"l":3.6254,"n":1,"o":3.6254,"t":"2026-09-25T20:45:00Z","v":100,"vw":3.6254},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-25T21:45:00Z","v":100,"vw":3.62},{"c":3.6291,"h":3.6291,"l":3.6291,"n":1,"o":3.6291,"t":"2026-09-25T22:15:00Z","v":100,"vw":3.6291},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-25T23:00:00Z","v":821,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-25T23:15:00Z","v":100,"vw":3.62},{"c":3.61,"h":3.6238,"l":3.61,"n":5,"o":3.6238,"t":"2026-09-25T23:30:00Z","v":757,"vw":3.619459},{"c":3.629,"h":3.629,"l":3.59,"n":4,"o":3.62,"t":"2026-09-25T23:45:00Z","v":4332,"vw":3.600263},{"c":3.64,"h":3.64,"l":3.61,"n":9,"o":3.63,"t":"2026-09-28T08:00:00Z","v":6840,"vw":3.620791},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-28T08:30:00Z","v":500,"vw":3.64},{"c":3.61,"h":3.63,"l":3.605,"n":15,"o":3.63,"t":"2026-09-28T09:00:00Z","v":3493,"vw":3.611718},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-28T09:15:00Z","v":963,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-09-28T10:30:00Z","v":407,"vw":3.61},{"c":3.6197,"h":3.6197,"l":3.6197,"n":1,"o":3.6197,"t":"2026-09-28T10:45:00Z","v":546,"vw":3.6197},{"c":3.6,"h":3.615,"l":3.6,"n":8,"o":3.615,"t":"2026-09-28T11:00:00Z","v":9252,"vw":3.607757},{"c":3.58,"h":3.59,"l":3.58,"n":19,"o":3.59,"t":"2026-09-28T11:15:00Z","v":5753,"vw":3.582848},{"c":3.5988,"h":3.5988,"l":3.5988,"n":1,"o":3.5988,"t":"2026-09-28T11:30:00Z","v":500,"vw":3.5988},{"c":3.59,"h":3.6,"l":3.5812,"n":4,"o":3.6,"t":"2026-09-28T12:00:00Z","v":18097,"vw":3.599696},{"c":3.5599,"h":3.58,"l":3.5599,"n":27,"o":3.58,"t":"2026-09-28T12:15:00Z","v":6880,"vw":3.564815},{"c":3.4799,"h":3.55,"l":3.47,"n":140,"o":3.55,"t":"2026-09-28T12:30:00Z","v":104054,"vw":3.492104},{"c":3.44,"h":3.48,"l":3.44,"n":81,"o":3.47,"t":"2026-09-28T12:45:00Z","v":40760,"vw":3.452358},{"c":3.445,"h":3.45,"l":3.4306,"n":22,"o":3.44,"t":"2026-09-28T13:00:00Z","v":30394,"vw":3.445853},{"c":3.43,"h":3.46,"l":3.43,"n":22,"o":3.4513,"t":"2026-09-28T13:15:00Z","v":13827,"vw":3.44202},{"c":3.29,"h":3.46,"l":3.275,"n":725,"o":3.43,"t":"2026-09-28T13:30:00Z","v":331928,"vw":3.344616},{"c":3.3,"h":3.34,"l":3.28,"n":177,"o":3.28,"t":"2026-09-28T13:45:00Z","v":118258,"vw":3.304791},{"c":3.415,"h":3.425,"l":3.3,"n":174,"o":3.3,"t":"2026-09-28T14:00:00Z","v":178450,"vw":3.374145},{"c":3.425,"h":3.4321,"l":3.4,"n":306,"o":3.41,"t":"2026-09-28T14:15:00Z","v":330478,"vw":3.415282},{"c":3.445,"h":3.4454,"l":3.412,"n":118,"o":3.425,"t":"2026-09-28T14:30:00Z","v":118089,"vw":3.432973},{"c":3.44,"h":3.467,"l":3.44,"n":155,"o":3.4499,"t":"2026-09-28T14:45:00Z","v":239313,"vw":3.451194},{"c":3.44,"h":3.446,"l":3.41,"n":139,"o":3.44,"t":"2026-09-28T15:00:00Z","v":131036,"vw":3.426588},{"c":3.43,"h":3.46,"l":3.42,"n":48,"o":3.45,"t":"2026-09-28T15:15:00Z","v":50115,"vw":3.450814},{"c":3.455,"h":3.4603,"l":3.4395,"n":39,"o":3.44,"t":"2026-09-28T15:30:00Z","v":26839,"vw":3.450105},{"c":3.4446,"h":3.4595,"l":3.435,"n":44,"o":3.455,"t":"2026-09-28T15:45:00Z","v":26881,"vw":3.449736},{"c":3.45,"h":3.465,"l":3.44,"n":33,"o":3.455,"t":"2026-09-28T16:00:00Z","v":25361,"vw":3.453957},{"c":3.46,"h":3.4665,"l":3.44,"n":39,"o":3.44,"t":"2026-09-28T16:15:00Z","v":24714,"vw":3.457971},{"c":3.45,"h":3.465,"l":3.44,"n":57,"o":3.465,"t":"2026-09-28T16:30:00Z","v":33687,"vw":3.45756},{"c":3.465,"h":3.48,"l":3.45,"n":53,"o":3.45,"t":"2026-09-28T16:45:00Z","v":35393,"vw":3.468315},{"c":3.47,"h":3.475,"l":3.435,"n":119,"o":3.46,"t":"2026-09-28T17:00:00Z","v":107023,"vw":3.463347},{"c":3.44,"h":3.465,"l":3.43,"n":36,"o":3.455,"t":"2026-09-28T17:15:00Z","v":14842,"vw":3.449153},{"c":3.45,"h":3.455,"l":3.4401,"n":38,"o":3.445,"t":"2026-09-28T17:30:00Z","v":51503,"vw":3.447145},{"c":3.425,"h":3.4401,"l":3.425,"n":43,"o":3.44,"t":"2026-09-28T17:45:00Z","v":31824,"vw":3.436618},{"c":3.43,"h":3.4361,"l":3.425,"n":23,"o":3.425,"t":"2026-09-28T18:00:00Z","v":14228,"vw":3.431265},{"c":3.44,"h":3.45,"l":3.435,"n":69,"o":3.4399,"t":"2026-09-28T18:15:00Z","v":87483,"vw":3.446903},{"c":3.445,"h":3.445,"l":3.435,"n":30,"o":3.435,"t":"2026-09-28T18:30:00Z","v":6907,"vw":3.44079},{"c":3.44,"h":3.455,"l":3.43,"n":55,"o":3.435,"t":"2026-09-28T18:45:00Z","v":46634,"vw":3.441331},{"c":3.4395,"h":3.4426,"l":3.4395,"n":12,"o":3.44,"t":"2026-09-28T19:00:00Z","v":2789,"vw":3.440178},{"c":3.44,"h":3.455,"l":3.44,"n":29,"o":3.44,"t":"2026-09-28T19:15:00Z","v":7965,"vw":3.446559},{"c":3.465,"h":3.465,"l":3.45,"n":28,"o":3.4501,"t":"2026-09-28T19:30:00Z","v":16367,"vw":3.455538},{"c":3.465,"h":3.4765,"l":3.45,"n":85,"o":3.465,"t":"2026-09-28T19:45:00Z","v":41442,"vw":3.463581},{"c":3.47,"h":3.47,"l":3.4502,"n":22,"o":3.46,"t":"2026-09-28T20:00:00Z","v":17355,"vw":3.460501},{"c":3.46,"h":3.47,"l":3.46,"n":4,"o":3.4695,"t":"2026-09-28T20:15:00Z","v":1568,"vw":3.468606},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-28T20:30:00Z","v":300,"vw":3.46},{"c":3.4585,"h":3.46,"l":3.4585,"n":3,"o":3.46,"t":"2026-09-28T20:45:00Z","v":6437,"vw":3.459184},{"c":3.4595,"h":3.46,"l":3.4595,"n":2,"o":3.46,"t":"2026-09-28T21:15:00Z","v":7000,"vw":3.45975},{"c":3.46,"h":3.46,"l":3.458,"n":14,"o":3.4597,"t":"2026-09-28T21:45:00Z","v":2745,"vw":3.459588},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-09-28T22:30:00Z","v":1278,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-09-28T22:45:00Z","v":13622,"vw":3.47},{"c":3.47,"h":3.47,"l":3.4621,"n":2,"o":3.4621,"t":"2026-09-28T23:45:00Z","v":1667,"vw":3.469526},{"c":3.42,"h":3.44,"l":3.42,"n":7,"o":3.44,"t":"2026-09-29T08:00:00Z","v":4174,"vw":3.436485},{"c":3.43,"h":3.44,"l":3.42,"n":4,"o":3.42,"t":"2026-09-29T08:15:00Z","v":3760,"vw":3.432926},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-09-29T09:30:00Z","v":1350,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-29T09:45:00Z","v":250,"vw":3.45},{"c":3.42,"h":3.4285,"l":3.42,"n":3,"o":3.4285,"t":"2026-09-29T11:00:00Z","v":245,"vw":3.424636},{"c":3.4,"h":3.4,"l":3.4,"n":8,"o":3.4,"t":"2026-09-29T11:15:00Z","v":2900,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-29T11:30:00Z","v":250,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-29T11:45:00Z","v":200,"vw":3.42},{"c":3.44,"h":3.45,"l":3.44,"n":19,"o":3.44,"t":"2026-09-29T12:00:00Z","v":15760,"vw":3.440815},{"c":3.4308,"h":3.4308,"l":3.43,"n":4,"o":3.43,"t":"2026-09-29T12:15:00Z","v":2505,"vw":3.430032},{"c":3.44,"h":3.44,"l":3.43,"n":3,"o":3.435,"t":"2026-09-29T12:30:00Z","v":3650,"vw":3.434932},{"c":3.415,"h":3.43,"l":3.415,"n":4,"o":3.43,"t":"2026-09-29T12:45:00Z","v":1300,"vw":3.427692},{"c":3.44,"h":3.45,"l":3.3998,"n":30,"o":3.41,"t":"2026-09-29T13:15:00Z","v":13712,"vw":3.415126},{"c":3.435,"h":3.5,"l":3.435,"n":303,"o":3.44,"t":"2026-09-29T13:30:00Z","v":83314,"vw":3.463811},{"c":3.46,"h":3.485,"l":3.44,"n":50,"o":3.44,"t":"2026-09-29T13:45:00Z","v":26287,"vw":3.466161},{"c":3.52,"h":3.521,"l":3.465,"n":130,"o":3.465,"t":"2026-09-29T14:00:00Z","v":201660,"vw":3.500759},{"c":3.515,"h":3.53,"l":3.51,"n":101,"o":3.525,"t":"2026-09-29T14:15:00Z","v":110423,"vw":3.518164},{"c":3.48,"h":3.51,"l":3.475,"n":61,"o":3.51,"t":"2026-09-29T14:30:00Z","v":51557,"vw":3.499016},{"c":3.455,"h":3.4801,"l":3.4501,"n":25,"o":3.4797,"t":"2026-09-29T14:45:00Z","v":47096,"vw":3.475086},{"c":3.445,"h":3.4652,"l":3.445,"n":17,"o":3.4597,"t":"2026-09-29T15:00:00Z","v":11778,"vw":3.453226},{"c":3.45,"h":3.46,"l":3.4401,"n":11,"o":3.46,"t":"2026-09-29T15:15:00Z","v":13815,"vw":3.449492},{"c":3.475,"h":3.475,"l":3.45,"n":33,"o":3.45,"t":"2026-09-29T15:30:00Z","v":37780,"vw":3.469836},{"c":3.46,"h":3.49,"l":3.46,"n":53,"o":3.47,"t":"2026-09-29T15:45:00Z","v":49835,"vw":3.480829},{"c":3.45,"h":3.46,"l":3.45,"n":15,"o":3.455,"t":"2026-09-29T16:00:00Z","v":7289,"vw":3.450414},{"c":3.43,"h":3.445,"l":3.425,"n":19,"o":3.44,"t":"2026-09-29T16:15:00Z","v":4996,"vw":3.437077},{"c":3.4333,"h":3.4333,"l":3.415,"n":44,"o":3.42,"t":"2026-09-29T16:30:00Z","v":63536,"vw":3.420306},{"c":3.425,"h":3.44,"l":3.425,"n":30,"o":3.43,"t":"2026-09-29T16:45:00Z","v":12842,"vw":3.43004},{"c":3.4,"h":3.42,"l":3.3999,"n":91,"o":3.42,"t":"2026-09-29T17:00:00Z","v":74933,"vw":3.4034},{"c":3.405,"h":3.415,"l":3.405,"n":25,"o":3.41,"t":"2026-09-29T17:15:00Z","v":22334,"vw":3.409908},{"c":3.41,"h":3.4151,"l":3.3901,"n":31,"o":3.405,"t":"2026-09-29T17:30:00Z","v":26818,"vw":3.407467},{"c":3.435,"h":3.435,"l":3.4071,"n":20,"o":3.41,"t":"2026-09-29T17:45:00Z","v":23917,"vw":3.418658},{"c":3.43,"h":3.435,"l":3.425,"n":16,"o":3.435,"t":"2026-09-29T18:00:00Z","v":10430,"vw":3.429545},{"c":3.4501,"h":3.46,"l":3.44,"n":23,"o":3.45,"t":"2026-09-29T18:15:00Z","v":29411,"vw":3.453039},{"c":3.45,"h":3.45,"l":3.4439,"n":8,"o":3.45,"t":"2026-09-29T18:30:00Z","v":2754,"vw":3.447526},{"c":3.47,"h":3.47,"l":3.455,"n":4,"o":3.455,"t":"2026-09-29T18:45:00Z","v":5619,"vw":3.468393},{"c":3.48,"h":3.48,"l":3.47,"n":47,"o":3.47,"t":"2026-09-29T19:00:00Z","v":30298,"vw":3.472132},{"c":3.505,"h":3.51,"l":3.5,"n":14,"o":3.5,"t":"2026-09-29T19:15:00Z","v":5083,"vw":3.505894},{"c":3.505,"h":3.51,"l":3.4903,"n":115,"o":3.505,"t":"2026-09-29T19:30:00Z","v":132078,"vw":3.498946},{"c":3.5268,"h":3.53,"l":3.5001,"n":62,"o":3.5001,"t":"2026-09-29T19:45:00Z","v":71210,"vw":3.519288},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-09-29T20:00:00Z","v":442,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-29T20:15:00Z","v":250,"vw":3.52},{"c":3.5261,"h":3.5299,"l":3.52,"n":3,"o":3.52,"t":"2026-09-29T22:00:00Z","v":1855,"vw":3.524313},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-29T22:30:00Z","v":500,"vw":3.53},{"c":3.5375,"h":3.5375,"l":3.5375,"n":1,"o":3.5375,"t":"2026-09-29T23:30:00Z","v":300,"vw":3.5375},{"c":3.54,"h":3.54,"l":3.53,"n":3,"o":3.53,"t":"2026-09-29T23:45:00Z","v":850,"vw":3.531765},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-09-30T08:00:00Z","v":5000,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-30T08:30:00Z","v":2978,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-30T09:00:00Z","v":500,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-30T09:45:00Z","v":200,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-30T10:30:00Z","v":200,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-30T10:45:00Z","v":130,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-30T11:00:00Z","v":9302,"vw":3.55},{"c":3.5598,"h":3.5598,"l":3.5598,"n":1,"o":3.5598,"t":"2026-09-30T11:15:00Z","v":150,"vw":3.5598},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-09-30T11:45:00Z","v":3011,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-09-30T12:00:00Z","v":212,"vw":3.56},{"c":3.5596,"h":3.56,"l":3.55,"n":3,"o":3.56,"t":"2026-09-30T12:15:00Z","v":3500,"vw":3.558457},{"c":3.5795,"h":3.58,"l":3.56,"n":9,"o":3.57,"t":"2026-09-30T12:30:00Z","v":11048,"vw":3.57368},{"c":3.57,"h":3.5798,"l":3.57,"n":6,"o":3.5798,"t":"2026-09-30T12:45:00Z","v":1784,"vw":3.578424},{"c":3.57,"h":3.579,"l":3.57,"n":5,"o":3.571,"t":"2026-09-30T13:00:00Z","v":3400,"vw":3.571618},{"c":3.54,"h":3.565,"l":3.54,"n":14,"o":3.56,"t":"2026-09-30T13:15:00Z","v":9984,"vw":3.561594},{"c":3.67,"h":3.6786,"l":3.49,"n":316,"o":3.54,"t":"2026-09-30T13:30:00Z","v":232628,"vw":3.592834},{"c":3.63,"h":3.675,"l":3.615,"n":347,"o":3.67,"t":"2026-09-30T13:45:00Z","v":199072,"vw":3.645793},{"c":3.6624,"h":3.6801,"l":3.6297,"n":267,"o":3.64,"t":"2026-09-30T14:00:00Z","v":173824,"vw":3.659305},{"c":3.67,"h":3.675,"l":3.64,"n":243,"o":3.675,"t":"2026-09-30T14:15:00Z","v":415622,"vw":3.65931},{"c":3.705,"h":3.7127,"l":3.68,"n":96,"o":3.68,"t":"2026-09-30T14:30:00Z","v":108374,"vw":3.701929},{"c":3.7104,"h":3.745,"l":3.705,"n":192,"o":3.705,"t":"2026-09-30T14:45:00Z","v":256773,"vw":3.73},{"c":3.725,"h":3.73,"l":3.7099,"n":63,"o":3.71,"t":"2026-09-30T15:00:00Z","v":80112,"vw":3.714598},{"c":3.72,"h":3.74,"l":3.71,"n":73,"o":3.73,"t":"2026-09-30T15:15:00Z","v":56869,"vw":3.721865},{"c":3.715,"h":3.725,"l":3.705,"n":267,"o":3.725,"t":"2026-09-30T15:30:00Z","v":425420,"vw":3.71146},{"c":3.7,"h":3.71,"l":3.691,"n":46,"o":3.695,"t":"2026-09-30T15:45:00Z","v":56641,"vw":3.699074},{"c":3.685,"h":3.7099,"l":3.6805,"n":62,"o":3.695,"t":"2026-09-30T16:00:00Z","v":76557,"vw":3.698963},{"c":3.69,"h":3.7,"l":3.6802,"n":27,"o":3.6811,"t":"2026-09-30T16:15:00Z","v":32034,"vw":3.694394},{"c":3.675,"h":3.69,"l":3.67,"n":89,"o":3.69,"t":"2026-09-30T16:30:00Z","v":231138,"vw":3.678746},{"c":3.6664,"h":3.68,"l":3.6622,"n":14,"o":3.6799,"t":"2026-09-30T16:45:00Z","v":73168,"vw":3.667932},{"c":3.685,"h":3.695,"l":3.67,"n":50,"o":3.67,"t":"2026-09-30T17:00:00Z","v":66968,"vw":3.683288},{"c":3.6827,"h":3.6827,"l":3.67,"n":25,"o":3.6727,"t":"2026-09-30T17:15:00Z","v":45159,"vw":3.679126},{"c":3.7141,"h":3.72,"l":3.6899,"n":27,"o":3.6899,"t":"2026-09-30T17:30:00Z","v":47140,"vw":3.701703},{"c":3.7,"h":3.7273,"l":3.7,"n":74,"o":3.72,"t":"2026-09-30T17:45:00Z","v":171355,"vw":3.712722},{"c":3.72,"h":3.725,"l":3.7,"n":48,"o":3.7,"t":"2026-09-30T18:00:00Z","v":28453,"vw":3.71153},{"c":3.7203,"h":3.73,"l":3.71,"n":26,"o":3.7299,"t":"2026-09-30T18:15:00Z","v":22953,"vw":3.720614},{"c":3.725,"h":3.73,"l":3.725,"n":7,"o":3.7271,"t":"2026-09-30T18:30:00Z","v":1451,"vw":3.725952},{"c":3.735,"h":3.74,"l":3.72,"n":45,"o":3.7252,"t":"2026-09-30T18:45:00Z","v":32404,"vw":3.730088},{"c":3.745,"h":3.745,"l":3.73,"n":64,"o":3.7312,"t":"2026-09-30T19:00:00Z","v":19938,"vw":3.739204},{"c":3.736,"h":3.756,"l":3.73,"n":50,"o":3.745,"t":"2026-09-30T19:15:00Z","v":39649,"vw":3.749037},{"c":3.74,"h":3.746,"l":3.73,"n":36,"o":3.73,"t":"2026-09-30T19:30:00Z","v":12800,"vw":3.737711},{"c":3.73,"h":3.75,"l":3.72,"n":240,"o":3.735,"t":"2026-09-30T19:45:00Z","v":353653,"vw":3.734523},{"c":3.68,"h":3.74,"l":3.68,"n":19,"o":3.74,"t":"2026-09-30T20:00:00Z","v":6879,"vw":3.710154},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-09-30T20:15:00Z","v":1350,"vw":3.69},{"c":3.71,"h":3.73,"l":3.71,"n":5,"o":3.73,"t":"2026-09-30T20:45:00Z","v":3441,"vw":3.725594},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-09-30T21:45:00Z","v":268,"vw":3.72},{"c":3.72,"h":3.72,"l":3.71,"n":4,"o":3.71,"t":"2026-09-30T22:00:00Z","v":638,"vw":3.716319},{"c":3.73,"h":3.73,"l":3.72,"n":4,"o":3.72,"t":"2026-09-30T22:45:00Z","v":517,"vw":3.727829},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-09-30T23:45:00Z","v":200,"vw":3.73},{"c":3.73,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-10-01T08:00:00Z","v":2427,"vw":3.739369},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-01T08:15:00Z","v":200,"vw":3.69},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-01T10:30:00Z","v":1620,"vw":3.739375},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-01T10:45:00Z","v":775,"vw":3.78},{"c":3.82,"h":3.82,"l":3.79,"n":41,"o":3.79,"t":"2026-10-01T11:00:00Z","v":24402,"vw":3.81492},{"c":3.8733,"h":3.9,"l":3.83,"n":64,"o":3.8338,"t":"2026-10-01T11:15:00Z","v":37421,"vw":3.880289},{"c":3.87,"h":3.9,"l":3.8699,"n":36,"o":3.8731,"t":"2026-10-01T11:30:00Z","v":27250,"vw":3.884296},{"c":3.89,"h":3.89,"l":3.87,"n":19,"o":3.87,"t":"2026-10-01T11:45:00Z","v":12134,"vw":3.879192},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-01T12:00:00Z","v":2045,"vw":3.9},{"c":3.9,"h":3.91,"l":3.9,"n":5,"o":3.91,"t":"2026-10-01T12:15:00Z","v":6431,"vw":3.901116},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-01T12:30:00Z","v":100,"vw":3.88},{"c":3.93,"h":3.93,"l":3.9,"n":29,"o":3.9,"t":"2026-10-01T12:45:00Z","v":10792,"vw":3.915436},{"c":3.92,"h":3.92,"l":3.901,"n":20,"o":3.91,"t":"2026-10-01T13:00:00Z","v":7933,"vw":3.916025},{"c":3.93,"h":3.94,"l":3.91,"n":78,"o":3.91,"t":"2026-10-01T13:15:00Z","v":35649,"vw":3.918792},{"c":3.87,"h":3.98,"l":3.8637,"n":768,"o":3.89,"t":"2026-10-01T13:30:00Z","v":291439,"vw":3.91399},{"c":3.82,"h":3.875,"l":3.8001,"n":320,"o":3.865,"t":"2026-10-01T13:45:00Z","v":214078,"vw":3.827036},{"c":3.83,"h":3.87,"l":3.805,"n":203,"o":3.81,"t":"2026-10-01T14:00:00Z","v":302193,"vw":3.841195},{"c":3.81,"h":3.85,"l":3.81,"n":111,"o":3.83,"t":"2026-10-01T14:15:00Z","v":77705,"vw":3.834671},{"c":3.726,"h":3.81,"l":3.72,"n":123,"o":3.81,"t":"2026-10-01T14:30:00Z","v":107967,"vw":3.772938},{"c":3.684,"h":3.72,"l":3.6681,"n":99,"o":3.72,"t":"2026-10-01T14:45:00Z","v":113339,"vw":3.681246},{"c":3.73,"h":3.7301,"l":3.6803,"n":55,"o":3.685,"t":"2026-10-01T15:00:00Z","v":51820,"vw":3.711347},{"c":3.6706,"h":3.72,"l":3.6706,"n":78,"o":3.72,"t":"2026-10-01T15:15:00Z","v":65407,"vw":3.700024},{"c":3.68,"h":3.69,"l":3.6734,"n":31,"o":3.68,"t":"2026-10-01T15:30:00Z","v":38074,"vw":3.681128},{"c":3.68,"h":3.68,"l":3.67,"n":50,"o":3.68,"t":"2026-10-01T15:45:00Z","v":70385,"vw":3.678652},{"c":3.71,"h":3.71,"l":3.68,"n":46,"o":3.68,"t":"2026-10-01T16:00:00Z","v":49719,"vw":3.692156},{"c":3.735,"h":3.745,"l":3.7164,"n":39,"o":3.725,"t":"2026-10-01T16:15:00Z","v":54122,"vw":3.731591},{"c":3.735,"h":3.7462,"l":3.735,"n":15,"o":3.7369,"t":"2026-10-01T16:30:00Z","v":10935,"vw":3.740994},{"c":3.74,"h":3.74,"l":3.72,"n":24,"o":3.725,"t":"2026-10-01T16:45:00Z","v":20179,"vw":3.734698},{"c":3.731,"h":3.743,"l":3.731,"n":12,"o":3.735,"t":"2026-10-01T17:00:00Z","v":24309,"vw":3.739346},{"c":3.73,"h":3.73,"l":3.72,"n":43,"o":3.73,"t":"2026-10-01T17:15:00Z","v":28607,"vw":3.72647},{"c":3.7869,"h":3.7869,"l":3.75,"n":105,"o":3.75,"t":"2026-10-01T17:30:00Z","v":123372,"vw":3.764532},{"c":3.7837,"h":3.785,"l":3.77,"n":35,"o":3.785,"t":"2026-10-01T17:45:00Z","v":32643,"vw":3.780215},{"c":3.7799,"h":3.79,"l":3.7799,"n":23,"o":3.785,"t":"2026-10-01T18:00:00Z","v":19302,"vw":3.78817},{"c":3.796,"h":3.796,"l":3.78,"n":13,"o":3.786,"t":"2026-10-01T18:15:00Z","v":4850,"vw":3.787174},{"c":3.805,"h":3.81,"l":3.7947,"n":26,"o":3.7947,"t":"2026-10-01T18:30:00Z","v":14059,"vw":3.799616},{"c":3.8151,"h":3.82,"l":3.8065,"n":14,"o":3.82,"t":"2026-10-01T18:45:00Z","v":7967,"vw":3.811883},{"c":3.8,"h":3.805,"l":3.79,"n":71,"o":3.805,"t":"2026-10-01T19:00:00Z","v":51240,"vw":3.80026},{"c":3.79,"h":3.8001,"l":3.785,"n":40,"o":3.8001,"t":"2026-10-01T19:15:00Z","v":24187,"vw":3.791336},{"c":3.775,"h":3.8001,"l":3.775,"n":26,"o":3.8,"t":"2026-10-01T19:30:00Z","v":22796,"vw":3.792168},{"c":3.765,"h":3.795,"l":3.76,"n":185,"o":3.7701,"t":"2026-10-01T19:45:00Z","v":321615,"vw":3.778991},{"c":3.75,"h":3.77,"l":3.75,"n":10,"o":3.77,"t":"2026-10-01T20:00:00Z","v":27528,"vw":3.750789},{"c":3.75,"h":3.765,"l":3.75,"n":6,"o":3.76,"t":"2026-10-01T20:15:00Z","v":5100,"vw":3.75902},{"c":3.7547,"h":3.7547,"l":3.7547,"n":1,"o":3.7547,"t":"2026-10-01T21:00:00Z","v":500,"vw":3.7547},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-01T21:30:00Z","v":150,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-01T21:45:00Z","v":4700,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-01T23:00:00Z","v":1100,"vw":3.77},{"c":3.7603,"h":3.7603,"l":3.7603,"n":1,"o":3.7603,"t":"2026-10-01T23:30:00Z","v":2633,"vw":3.7603},{"c":3.77,"h":3.77,"l":3.765,"n":3,"o":3.765,"t":"2026-10-01T23:45:00Z","v":300,"vw":3.768333},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T09:00:00Z","v":300,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-02T09:15:00Z","v":4900,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T09:30:00Z","v":1064,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-02T10:45:00Z","v":500,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-02T11:00:00Z","v":2381,"vw":3.78},{"c":3.77,"h":3.7709,"l":3.77,"n":3,"o":3.7709,"t":"2026-10-02T11:30:00Z","v":3201,"vw":3.770781},{"c":3.78,"h":3.78,"l":3.76,"n":50,"o":3.78,"t":"2026-10-02T11:45:00Z","v":47373,"vw":3.772399},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-02T12:00:00Z","v":4200,"vw":3.77},{"c":3.79,"h":3.79,"l":3.78,"n":3,"o":3.78,"t":"2026-10-02T12:30:00Z","v":450,"vw":3.7875},{"c":3.81,"h":3.81,"l":3.78,"n":6,"o":3.79,"t":"2026-10-02T12:45:00Z","v":6900,"vw":3.802174},{"c":3.82,"h":3.84,"l":3.8,"n":8,"o":3.8,"t":"2026-10-02T13:00:00Z","v":6460,"vw":3.833209},{"c":3.8,"h":3.82,"l":3.8,"n":5,"o":3.81,"t":"2026-10-02T13:15:00Z","v":10156,"vw":3.814584},{"c":3.73,"h":3.84,"l":3.72,"n":424,"o":3.83,"t":"2026-10-02T13:30:00Z","v":115693,"vw":3.775269},{"c":3.76,"h":3.77,"l":3.71,"n":319,"o":3.72,"t":"2026-10-02T13:45:00Z","v":161831,"vw":3.735249},{"c":3.715,"h":3.76,"l":3.705,"n":142,"o":3.76,"t":"2026-10-02T14:00:00Z","v":83262,"vw":3.730227},{"c":3.665,"h":3.73,"l":3.655,"n":133,"o":3.72,"t":"2026-10-02T14:15:00Z","v":152840,"vw":3.686947},{"c":3.695,"h":3.71,"l":3.66,"n":126,"o":3.66,"t":"2026-10-02T14:30:00Z","v":110992,"vw":3.693422},{"c":3.68,"h":3.6964,"l":3.68,"n":61,"o":3.69,"t":"2026-10-02T14:45:00Z","v":60278,"vw":3.690138},{"c":3.65,"h":3.675,"l":3.64,"n":55,"o":3.675,"t":"2026-10-02T15:00:00Z","v":25371,"vw":3.648319},{"c":3.66,"h":3.665,"l":3.64,"n":113,"o":3.65,"t":"2026-10-02T15:15:00Z","v":46871,"vw":3.654965},{"c":3.64,"h":3.665,"l":3.64,"n":35,"o":3.665,"t":"2026-10-02T15:30:00Z","v":12721,"vw":3.651276},{"c":3.64,"h":3.645,"l":3.63,"n":83,"o":3.645,"t":"2026-10-02T15:45:00Z","v":35023,"vw":3.636597},{"c":3.64,"h":3.6403,"l":3.635,"n":46,"o":3.64,"t":"2026-10-02T16:00:00Z","v":23476,"vw":3.639981},{"c":3.6383,"h":3.64,"l":3.625,"n":26,"o":3.64,"t":"2026-10-02T16:15:00Z","v":8485,"vw":3.632047},{"c":3.6437,"h":3.6437,"l":3.635,"n":43,"o":3.635,"t":"2026-10-02T16:30:00Z","v":22296,"vw":3.638832},{"c":3.64,"h":3.65,"l":3.64,"n":49,"o":3.6403,"t":"2026-10-02T16:45:00Z","v":25949,"vw":3.640331},{"c":3.66,"h":3.6603,"l":3.65,"n":62,"o":3.65,"t":"2026-10-02T17:00:00Z","v":50219,"vw":3.652348},{"c":3.6501,"h":3.6679,"l":3.65,"n":31,"o":3.66,"t":"2026-10-02T17:15:00Z","v":44176,"vw":3.653257},{"c":3.6397,"h":3.6582,"l":3.6318,"n":22,"o":3.65,"t":"2026-10-02T17:30:00Z","v":9121,"vw":3.645223},{"c":3.64,"h":3.6487,"l":3.63,"n":51,"o":3.6301,"t":"2026-10-02T17:45:00Z","v":17320,"vw":3.63977},{"c":3.6601,"h":3.665,"l":3.64,"n":13,"o":3.64,"t":"2026-10-02T18:00:00Z","v":12264,"vw":3.66051},{"c":3.66,"h":3.67,"l":3.6501,"n":41,"o":3.66,"t":"2026-10-02T18:15:00Z","v":24226,"vw":3.660124},{"c":3.67,"h":3.67,"l":3.665,"n":9,"o":3.67,"t":"2026-10-02T18:30:00Z","v":8703,"vw":3.669768},{"c":3.675,"h":3.6799,"l":3.67,"n":11,"o":3.67,"t":"2026-10-02T18:45:00Z","v":7176,"vw":3.675393},{"c":3.67,"h":3.68,"l":3.67,"n":45,"o":3.68,"t":"2026-10-02T19:00:00Z","v":37090,"vw":3.678049},{"c":3.6564,"h":3.6729,"l":3.65,"n":26,"o":3.66,"t":"2026-10-02T19:15:00Z","v":22889,"vw":3.663782},{"c":3.635,"h":3.655,"l":3.635,"n":79,"o":3.65,"t":"2026-10-02T19:30:00Z","v":79311,"vw":3.646249},{"c":3.65,"h":3.655,"l":3.63,"n":71,"o":3.63,"t":"2026-10-02T19:45:00Z","v":60352,"vw":3.641186},{"c":3.64,"h":3.655,"l":3.64,"n":9,"o":3.655,"t":"2026-10-02T20:00:00Z","v":3643,"vw":3.643452},{"c":3.6599,"h":3.6599,"l":3.6599,"n":1,"o":3.6599,"t":"2026-10-02T20:45:00Z","v":600,"vw":3.6599},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-02T21:45:00Z","v":150,"vw":3.67},{"c":3.6683,"h":3.6683,"l":3.6683,"n":1,"o":3.6683,"t":"2026-10-02T22:00:00Z","v":440,"vw":3.6683},{"c":3.662,"h":3.662,"l":3.662,"n":1,"o":3.662,"t":"2026-10-02T23:15:00Z","v":100,"vw":3.662},{"c":3.64,"h":3.64,"l":3.64,"n":11,"o":3.64,"t":"2026-10-05T08:00:00Z","v":10928,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-05T08:30:00Z","v":242,"vw":3.64},{"c":3.6498,"h":3.6498,"l":3.6498,"n":1,"o":3.6498,"t":"2026-10-05T08:45:00Z","v":2534,"vw":3.6498},{"c":3.68,"h":3.68,"l":3.67,"n":27,"o":3.67,"t":"2026-10-05T09:45:00Z","v":3974,"vw":3.67541},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-05T10:00:00Z","v":250,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-05T10:45:00Z","v":300,"vw":3.68},{"c":3.6869,"h":3.6869,"l":3.6869,"n":1,"o":3.6869,"t":"2026-10-05T11:00:00Z","v":100,"vw":3.6869},{"c":3.6866,"h":3.6866,"l":3.6866,"n":1,"o":3.6866,"t":"2026-10-05T11:15:00Z","v":200,"vw":3.6866},{"c":3.7,"h":3.71,"l":3.7,"n":3,"o":3.71,"t":"2026-10-05T11:30:00Z","v":3601,"vw":3.700278},{"c":3.694,"h":3.694,"l":3.69,"n":2,"o":3.69,"t":"2026-10-05T11:45:00Z","v":2952,"vw":3.692},{"c":3.71,"h":3.711,"l":3.71,"n":3,"o":3.711,"t":"2026-10-05T12:15:00Z","v":4023,"vw":3.710191},{"c":3.7,"h":3.71,"l":3.7,"n":4,"o":3.71,"t":"2026-10-05T13:00:00Z","v":6909,"vw":3.706925},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-05T13:15:00Z","v":681,"vw":3.67},{"c":3.722,"h":3.75,"l":3.63,"n":583,"o":3.68,"t":"2026-10-05T13:30:00Z","v":261539,"vw":3.696981},{"c":3.63,"h":3.741,"l":3.6276,"n":226,"o":3.73,"t":"2026-10-05T13:45:00Z","v":159037,"vw":3.704072},{"c":3.675,"h":3.71,"l":3.62,"n":180,"o":3.62,"t":"2026-10-05T14:00:00Z","v":139359,"vw":3.677079},{"c":3.6803,"h":3.6869,"l":3.645,"n":57,"o":3.66,"t":"2026-10-05T14:15:00Z","v":49485,"vw":3.664278},{"c":3.6701,"h":3.69,"l":3.66,"n":68,"o":3.685,"t":"2026-10-05T14:30:00Z","v":99531,"vw":3.67617},{"c":3.67,"h":3.685,"l":3.67,"n":37,"o":3.68,"t":"2026-10-05T14:45:00Z","v":44502,"vw":3.678053},{"c":3.66,"h":3.6601,"l":3.6472,"n":39,"o":3.66,"t":"2026-10-05T15:00:00Z","v":50631,"vw":3.65651},{"c":3.645,"h":3.6533,"l":3.64,"n":18,"o":3.645,"t":"2026-10-05T15:15:00Z","v":5779,"vw":3.644321},{"c":3.65,"h":3.65,"l":3.64,"n":43,"o":3.64,"t":"2026-10-05T15:30:00Z","v":66406,"vw":3.644524},{"c":3.635,"h":3.65,"l":3.63,"n":26,"o":3.65,"t":"2026-10-05T15:45:00Z","v":24886,"vw":3.644516},{"c":3.615,"h":3.635,"l":3.615,"n":25,"o":3.635,"t":"2026-10-05T16:00:00Z","v":12897,"vw":3.620937},{"c":3.6199,"h":3.6199,"l":3.6,"n":24,"o":3.617,"t":"2026-10-05T16:15:00Z","v":8836,"vw":3.605595},{"c":3.62,"h":3.62,"l":3.61,"n":9,"o":3.61,"t":"2026-10-05T16:30:00Z","v":2079,"vw":3.61575},{"c":3.615,"h":3.625,"l":3.611,"n":8,"o":3.625,"t":"2026-10-05T16:45:00Z","v":3505,"vw":3.617875},{"c":3.6065,"h":3.615,"l":3.6065,"n":10,"o":3.61,"t":"2026-10-05T17:00:00Z","v":1723,"vw":3.611044},{"c":3.595,"h":3.6,"l":3.59,"n":23,"o":3.6,"t":"2026-10-05T17:15:00Z","v":4379,"vw":3.597256},{"c":3.605,"h":3.6063,"l":3.585,"n":57,"o":3.6,"t":"2026-10-05T17:30:00Z","v":80073,"vw":3.599818},{"c":3.59,"h":3.605,"l":3.59,"n":38,"o":3.605,"t":"2026-10-05T17:45:00Z","v":34431,"vw":3.598412},{"c":3.605,"h":3.6062,"l":3.595,"n":23,"o":3.595,"t":"2026-10-05T18:00:00Z","v":23496,"vw":3.599946},{"c":3.6,"h":3.605,"l":3.6,"n":7,"o":3.605,"t":"2026-10-05T18:15:00Z","v":19060,"vw":3.604571},{"c":3.635,"h":3.635,"l":3.611,"n":20,"o":3.611,"t":"2026-10-05T18:30:00Z","v":13602,"vw":3.630787},{"c":3.645,"h":3.645,"l":3.635,"n":17,"o":3.64,"t":"2026-10-05T18:45:00Z","v":17348,"vw":3.63991},{"c":3.64,"h":3.6499,"l":3.64,"n":79,"o":3.64,"t":"2026-10-05T19:00:00Z","v":7585,"vw":3.641647},{"c":3.67,"h":3.67,"l":3.64,"n":80,"o":3.645,"t":"2026-10-05T19:15:00Z","v":95122,"vw":3.645815},{"c":3.67,"h":3.6899,"l":3.665,"n":44,"o":3.6664,"t":"2026-10-05T19:30:00Z","v":52183,"vw":3.672888},{"c":3.68,"h":3.68,"l":3.66,"n":40,"o":3.665,"t":"2026-10-05T19:45:00Z","v":29706,"vw":3.668442},{"c":3.6713,"h":3.69,"l":3.67,"n":6,"o":3.69,"t":"2026-10-05T20:00:00Z","v":2002,"vw":3.675065},{"c":3.68,"h":3.68,"l":3.67,"n":2,"o":3.67,"t":"2026-10-05T20:45:00Z","v":1850,"vw":3.675946},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-05T21:00:00Z","v":1100,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-05T21:45:00Z","v":657,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-05T23:00:00Z","v":2006,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-05T23:15:00Z","v":2550,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-05T23:30:00Z","v":3823,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-05T23:45:00Z","v":8500,"vw":3.69},{"c":3.71,"h":3.71,"l":3.69,"n":4,"o":3.69,"t":"2026-10-06T08:00:00Z","v":860,"vw":3.696977},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-06T08:15:00Z","v":1500,"vw":3.72},{"c":3.74,"h":3.74,"l":3.7,"n":3,"o":3.7,"t":"2026-10-06T08:30:00Z","v":3750,"vw":3.729333},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-06T08:45:00Z","v":2168,"vw":3.74},{"c":3.74,"h":3.76,"l":3.74,"n":34,"o":3.75,"t":"2026-10-06T09:00:00Z","v":11773,"vw":3.756664},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-10-06T09:45:00Z","v":1450,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-06T10:00:00Z","v":250,"vw":3.75},{"c":3.74,"h":3.75,"l":3.74,"n":9,"o":3.74,"t":"2026-10-06T10:30:00Z","v":7049,"vw":3.741851},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-06T10:45:00Z","v":709,"vw":3.73},{"c":3.7415,"h":3.7415,"l":3.74,"n":12,"o":3.74,"t":"2026-10-06T11:00:00Z","v":3467,"vw":3.740509},{"c":3.75,"h":3.75,"l":3.74,"n":22,"o":3.74,"t":"2026-10-06T11:15:00Z","v":4611,"vw":3.746213},{"c":3.7415,"h":3.7415,"l":3.74,"n":5,"o":3.74,"t":"2026-10-06T11:30:00Z","v":1391,"vw":3.74074},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-06T11:45:00Z","v":170,"vw":3.75},{"c":3.7587,"h":3.7587,"l":3.75,"n":5,"o":3.755,"t":"2026-10-06T12:00:00Z","v":2673,"vw":3.752237},{"c":3.755,"h":3.755,"l":3.755,"n":3,"o":3.755,"t":"2026-10-06T12:15:00Z","v":300,"vw":3.755},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-06T12:30:00Z","v":4000,"vw":3.75},{"c":3.74,"h":3.75,"l":3.74,"n":4,"o":3.75,"t":"2026-10-06T13:00:00Z","v":2650,"vw":3.746226},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-06T13:15:00Z","v":210,"vw":3.74},{"c":3.67,"h":3.73,"l":3.66,"n":344,"o":3.72,"t":"2026-10-06T13:30:00Z","v":135464,"vw":3.689019},{"c":3.7,"h":3.71,"l":3.64,"n":96,"o":3.66,"t":"2026-10-06T13:45:00Z","v":72228,"vw":3.682266},{"c":3.7,"h":3.72,"l":3.685,"n":110,"o":3.7,"t":"2026-10-06T14:00:00Z","v":138314,"vw":3.699149},{"c":3.68,"h":3.69,"l":3.6601,"n":64,"o":3.69,"t":"2026-10-06T14:15:00Z","v":88656,"vw":3.684502},{"c":3.69,"h":3.69,"l":3.67,"n":98,"o":3.6701,"t":"2026-10-06T14:30:00Z","v":84350,"vw":3.680399},{"c":3.67,"h":3.7001,"l":3.67,"n":28,"o":3.7001,"t":"2026-10-06T14:45:00Z","v":22210,"vw":3.692256},{"c":3.66,"h":3.67,"l":3.645,"n":41,"o":3.665,"t":"2026-10-06T15:00:00Z","v":52473,"vw":3.659009},{"c":3.69,"h":3.695,"l":3.665,"n":29,"o":3.67,"t":"2026-10-06T15:15:00Z","v":54573,"vw":3.68547},{"c":3.666,"h":3.6965,"l":3.666,"n":120,"o":3.69,"t":"2026-10-06T15:30:00Z","v":101221,"vw":3.678366},{"c":3.69,"h":3.69,"l":3.6694,"n":32,"o":3.67,"t":"2026-10-06T15:45:00Z","v":24588,"vw":3.671607},{"c":3.69,"h":3.6902,"l":3.69,"n":22,"o":3.69,"t":"2026-10-06T16:00:00Z","v":24015,"vw":3.69004},{"c":3.67,"h":3.68,"l":3.67,"n":33,"o":3.68,"t":"2026-10-06T16:15:00Z","v":21503,"vw":3.67824},{"c":3.6701,"h":3.6701,"l":3.6612,"n":30,"o":3.665,"t":"2026-10-06T16:30:00Z","v":48595,"vw":3.667515},{"c":3.655,"h":3.67,"l":3.6401,"n":45,"o":3.67,"t":"2026-10-06T16:45:00Z","v":45699,"vw":3.657109},{"c":3.64,"h":3.65,"l":3.64,"n":8,"o":3.65,"t":"2026-10-06T17:00:00Z","v":5201,"vw":3.641553},{"c":3.65,"h":3.65,"l":3.6335,"n":28,"o":3.64,"t":"2026-10-06T17:15:00Z","v":70330,"vw":3.63801},{"c":3.645,"h":3.66,"l":3.645,"n":21,"o":3.6468,"t":"2026-10-06T17:30:00Z","v":25223,"vw":3.655151},{"c":3.64,"h":3.64,"l":3.63,"n":15,"o":3.635,"t":"2026-10-06T17:45:00Z","v":15586,"vw":3.633113},{"c":3.66,"h":3.66,"l":3.63,"n":23,"o":3.63,"t":"2026-10-06T18:00:00Z","v":17377,"vw":3.651834},{"c":3.64,"h":3.655,"l":3.6399,"n":20,"o":3.655,"t":"2026-10-06T18:15:00Z","v":11360,"vw":3.644866},{"c":3.6495,"h":3.65,"l":3.645,"n":10,"o":3.645,"t":"2026-10-06T18:30:00Z","v":3527,"vw":3.646554},{"c":3.64,"h":3.64,"l":3.63,"n":45,"o":3.64,"t":"2026-10-06T18:45:00Z","v":48841,"vw":3.638148},{"c":3.63,"h":3.64,"l":3.63,"n":20,"o":3.635,"t":"2026-10-06T19:00:00Z","v":17787,"vw":3.632158},{"c":3.649,"h":3.65,"l":3.63,"n":70,"o":3.63,"t":"2026-10-06T19:15:00Z","v":176785,"vw":3.649782},{"c":3.6514,"h":3.655,"l":3.645,"n":29,"o":3.645,"t":"2026-10-06T19:30:00Z","v":27205,"vw":3.64974},{"c":3.665,"h":3.67,"l":3.65,"n":71,"o":3.65,"t":"2026-10-06T19:45:00Z","v":79793,"vw":3.657199},{"c":3.6503,"h":3.67,"l":3.6503,"n":8,"o":3.67,"t":"2026-10-06T20:00:00Z","v":4304,"vw":3.65694},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-06T20:45:00Z","v":5440,"vw":3.65},{"c":3.65,"h":3.6503,"l":3.65,"n":2,"o":3.6503,"t":"2026-10-06T21:15:00Z","v":573,"vw":3.650157},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T21:45:00Z","v":200,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T22:15:00Z","v":1000,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-06T22:45:00Z","v":910,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T23:15:00Z","v":250,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T23:30:00Z","v":241,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T23:45:00Z","v":300,"vw":3.65},{"c":3.6593,"h":3.6593,"l":3.63,"n":5,"o":3.63,"t":"2026-10-07T08:00:00Z","v":616,"vw":3.63544},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-07T08:15:00Z","v":378,"vw":3.66},{"c":3.6509,"h":3.6509,"l":3.6509,"n":1,"o":3.6509,"t":"2026-10-07T08:30:00Z","v":200,"vw":3.6509},{"c":3.685,"h":3.685,"l":3.68,"n":3,"o":3.68,"t":"2026-10-07T09:00:00Z","v":1090,"vw":3.680771},{"c":3.68,"h":3.68,"l":3.68,"n":7,"o":3.68,"t":"2026-10-07T10:30:00Z","v":1200,"vw":3.68},{"c":3.69,"h":3.69,"l":3.67,"n":13,"o":3.68,"t":"2026-10-07T11:00:00Z","v":3530,"vw":3.676477},{"c":3.66,"h":3.67,"l":3.65,"n":12,"o":3.67,"t":"2026-10-07T11:15:00Z","v":10022,"vw":3.656829},{"c":3.6434,"h":3.65,"l":3.6434,"n":2,"o":3.65,"t":"2026-10-07T11:30:00Z","v":1500,"vw":3.6456},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-07T11:45:00Z","v":500,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-07T12:00:00Z","v":1000,"vw":3.67},{"c":3.68,"h":3.7,"l":3.68,"n":6,"o":3.69,"t":"2026-10-07T12:15:00Z","v":4301,"vw":3.687093},{"c":3.69,"h":3.7,"l":3.69,"n":28,"o":3.7,"t":"2026-10-07T12:45:00Z","v":31589,"vw":3.693724},{"c":3.6602,"h":3.68,"l":3.66,"n":40,"o":3.68,"t":"2026-10-07T13:00:00Z","v":16527,"vw":3.670103},{"c":3.59,"h":3.67,"l":3.58,"n":105,"o":3.67,"t":"2026-10-07T13:15:00Z","v":60171,"vw":3.613751},{"c":3.4,"h":3.62,"l":3.378,"n":1133,"o":3.62,"t":"2026-10-07T13:30:00Z","v":445366,"vw":3.486471},{"c":3.355,"h":3.4,"l":3.33,"n":670,"o":3.4,"t":"2026-10-07T13:45:00Z","v":430646,"vw":3.36027},{"c":3.33,"h":3.41,"l":3.3208,"n":447,"o":3.35,"t":"2026-10-07T14:00:00Z","v":474336,"vw":3.364959},{"c":3.335,"h":3.37,"l":3.32,"n":232,"o":3.33,"t":"2026-10-07T14:15:00Z","v":287229,"vw":3.340949},{"c":3.36,"h":3.366,"l":3.3301,"n":135,"o":3.3301,"t":"2026-10-07T14:30:00Z","v":203701,"vw":3.349372},{"c":3.405,"h":3.42,"l":3.3598,"n":179,"o":3.37,"t":"2026-10-07T14:45:00Z","v":228187,"vw":3.378941},{"c":3.44,"h":3.445,"l":3.405,"n":122,"o":3.41,"t":"2026-10-07T15:00:00Z","v":179578,"vw":3.423642},{"c":3.415,"h":3.445,"l":3.41,"n":117,"o":3.445,"t":"2026-10-07T15:15:00Z","v":246049,"vw":3.415799},{"c":3.47,"h":3.4742,"l":3.4199,"n":101,"o":3.4199,"t":"2026-10-07T15:30:00Z","v":158636,"vw":3.449294},{"c":3.505,"h":3.505,"l":3.47,"n":43,"o":3.47,"t":"2026-10-07T15:45:00Z","v":44832,"vw":3.487724},{"c":3.5,"h":3.505,"l":3.485,"n":45,"o":3.505,"t":"2026-10-07T16:00:00Z","v":86761,"vw":3.494915},{"c":3.475,"h":3.505,"l":3.4699,"n":44,"o":3.505,"t":"2026-10-07T16:15:00Z","v":157633,"vw":3.489084},{"c":3.4564,"h":3.47,"l":3.4564,"n":66,"o":3.47,"t":"2026-10-07T16:30:00Z","v":95685,"vw":3.461255},{"c":3.47,"h":3.47,"l":3.45,"n":19,"o":3.46,"t":"2026-10-07T16:45:00Z","v":34755,"vw":3.459755},{"c":3.48,"h":3.48,"l":3.465,"n":78,"o":3.475,"t":"2026-10-07T17:00:00Z","v":93086,"vw":3.472277},{"c":3.47,"h":3.485,"l":3.47,"n":52,"o":3.48,"t":"2026-10-07T17:15:00Z","v":96918,"vw":3.475552},{"c":3.48,"h":3.48,"l":3.465,"n":37,"o":3.47,"t":"2026-10-07T17:30:00Z","v":103409,"vw":3.471256},{"c":3.48,"h":3.4937,"l":3.4698,"n":33,"o":3.47,"t":"2026-10-07T17:45:00Z","v":56874,"vw":3.483607},{"c":3.4905,"h":3.51,"l":3.475,"n":60,"o":3.48,"t":"2026-10-07T18:00:00Z","v":79450,"vw":3.492079},{"c":3.49,"h":3.495,"l":3.485,"n":16,"o":3.495,"t":"2026-10-07T18:15:00Z","v":16249,"vw":3.491298},{"c":3.4965,"h":3.4965,"l":3.475,"n":24,"o":3.485,"t":"2026-10-07T18:30:00Z","v":30913,"vw":3.486597},{"c":3.5,"h":3.51,"l":3.4997,"n":56,"o":3.4998,"t":"2026-10-07T18:45:00Z","v":43867,"vw":3.500878},{"c":3.5,"h":3.51,"l":3.4899,"n":58,"o":3.5,"t":"2026-10-07T19:00:00Z","v":79005,"vw":3.498072},{"c":3.52,"h":3.52,"l":3.495,"n":61,"o":3.495,"t":"2026-10-07T19:15:00Z","v":106189,"vw":3.507338},{"c":3.51,"h":3.525,"l":3.495,"n":132,"o":3.52,"t":"2026-10-07T19:30:00Z","v":210921,"vw":3.503434},{"c":3.49,"h":3.5199,"l":3.49,"n":100,"o":3.5199,"t":"2026-10-07T19:45:00Z","v":100022,"vw":3.502527},{"c":3.48,"h":3.5,"l":3.48,"n":14,"o":3.5,"t":"2026-10-07T20:00:00Z","v":9301,"vw":3.489089},{"c":3.48,"h":3.49,"l":3.48,"n":10,"o":3.4897,"t":"2026-10-07T20:30:00Z","v":4567,"vw":3.487446},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-07T22:30:00Z","v":145,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-07T22:45:00Z","v":1000,"vw":3.49},{"c":3.4903,"h":3.4903,"l":3.4903,"n":1,"o":3.4903,"t":"2026-10-07T23:15:00Z","v":2000,"vw":3.4903},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-07T23:30:00Z","v":240,"vw":3.5},{"c":3.4998,"h":3.5,"l":3.4978,"n":8,"o":3.499,"t":"2026-10-07T23:45:00Z","v":4790,"vw":3.49963},{"c":3.48,"h":3.49,"l":3.47,"n":5,"o":3.48,"t":"2026-10-08T08:00:00Z","v":6483,"vw":3.480551},{"c":3.54,"h":3.54,"l":3.53,"n":8,"o":3.5392,"t":"2026-10-08T09:00:00Z","v":3625,"vw":3.538302},{"c":3.51,"h":3.53,"l":3.51,"n":3,"o":3.53,"t":"2026-10-08T10:45:00Z","v":630,"vw":3.516825},{"c":3.52,"h":3.5292,"l":3.52,"n":6,"o":3.5292,"t":"2026-10-08T11:00:00Z","v":8800,"vw":3.527091},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-08T11:15:00Z","v":719,"vw":3.52},{"c":3.52,"h":3.53,"l":3.52,"n":3,"o":3.53,"t":"2026-10-08T11:30:00Z","v":3100,"vw":3.529677},{"c":3.53,"h":3.53,"l":3.5299,"n":2,"o":3.5299,"t":"2026-10-08T11:45:00Z","v":2395,"vw":3.529952},{"c":3.53,"h":3.54,"l":3.53,"n":20,"o":3.5398,"t":"2026-10-08T12:00:00Z","v":7535,"vw":3.536776},{"c":3.4799,"h":3.53,"l":3.4799,"n":26,"o":3.53,"t":"2026-10-08T12:15:00Z","v":24873,"vw":3.49612},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-08T12:30:00Z","v":3250,"vw":3.48},{"c":3.5,"h":3.51,"l":3.5,"n":9,"o":3.51,"t":"2026-10-08T12:45:00Z","v":8855,"vw":3.500904},{"c":3.52,"h":3.52,"l":3.5,"n":3,"o":3.5,"t":"2026-10-08T13:00:00Z","v":1814,"vw":3.502211},{"c":3.5,"h":3.51,"l":3.5,"n":9,"o":3.51,"t":"2026-10-08T13:15:00Z","v":20132,"vw":3.50291},{"c":3.58,"h":3.68,"l":3.49,"n":625,"o":3.5,"t":"2026-10-08T13:30:00Z","v":397994,"vw":3.601415},{"c":3.58,"h":3.595,"l":3.52,"n":364,"o":3.58,"t":"2026-10-08T13:45:00Z","v":271888,"vw":3.555928},{"c":3.59,"h":3.59,"l":3.57,"n":131,"o":3.58,"t":"2026-10-08T14:00:00Z","v":117332,"vw":3.579945},{"c":3.53,"h":3.57,"l":3.5201,"n":125,"o":3.57,"t":"2026-10-08T14:15:00Z","v":131056,"vw":3.546119},{"c":3.52,"h":3.535,"l":3.52,"n":25,"o":3.53,"t":"2026-10-08T14:30:00Z","v":24399,"vw":3.529793},{"c":3.5,"h":3.53,"l":3.49,"n":80,"o":3.53,"t":"2026-10-08T14:45:00Z","v":95179,"vw":3.505389},{"c":3.5101,"h":3.545,"l":3.465,"n":132,"o":3.49,"t":"2026-10-08T15:00:00Z","v":168299,"vw":3.508348},{"c":3.4777,"h":3.5074,"l":3.465,"n":161,"o":3.5022,"t":"2026-10-08T15:15:00Z","v":287819,"vw":3.492108},{"c":3.51,"h":3.51,"l":3.4702,"n":61,"o":3.4702,"t":"2026-10-08T15:30:00Z","v":85815,"vw":3.500011},{"c":3.5277,"h":3.5277,"l":3.5098,"n":34,"o":3.51,"t":"2026-10-08T15:45:00Z","v":18492,"vw":3.513397},{"c":3.52,"h":3.5236,"l":3.51,"n":83,"o":3.52,"t":"2026-10-08T16:00:00Z","v":143524,"vw":3.512925},{"c":3.53,"h":3.55,"l":3.52,"n":93,"o":3.5216,"t":"2026-10-08T16:15:00Z","v":116931,"vw":3.534436},{"c":3.54,"h":3.54,"l":3.53,"n":17,"o":3.5336,"t":"2026-10-08T16:30:00Z","v":12263,"vw":3.538506},{"c":3.59,"h":3.6,"l":3.525,"n":145,"o":3.53,"t":"2026-10-08T16:45:00Z","v":389292,"vw":3.56811},{"c":3.5767,"h":3.61,"l":3.56,"n":68,"o":3.59,"t":"2026-10-08T17:00:00Z","v":93345,"vw":3.594255},{"c":3.59,"h":3.6131,"l":3.575,"n":74,"o":3.575,"t":"2026-10-08T17:15:00Z","v":70059,"vw":3.596993},{"c":3.6,"h":3.6198,"l":3.59,"n":60,"o":3.5966,"t":"2026-10-08T17:30:00Z","v":60491,"vw":3.59998},{"c":3.5773,"h":3.6,"l":3.5523,"n":32,"o":3.595,"t":"2026-10-08T17:45:00Z","v":35914,"vw":3.573908},{"c":3.58,"h":3.5899,"l":3.545,"n":44,"o":3.555,"t":"2026-10-08T18:00:00Z","v":44657,"vw":3.574977},{"c":3.6,"h":3.6,"l":3.5713,"n":28,"o":3.575,"t":"2026-10-08T18:15:00Z","v":31416,"vw":3.578905},{"c":3.6251,"h":3.6251,"l":3.5964,"n":19,"o":3.6,"t":"2026-10-08T18:30:00Z","v":16018,"vw":3.605796},{"c":3.65,"h":3.65,"l":3.6281,"n":51,"o":3.6281,"t":"2026-10-08T18:45:00Z","v":55176,"vw":3.636959},{"c":3.665,"h":3.665,"l":3.6434,"n":65,"o":3.65,"t":"2026-10-08T19:00:00Z","v":48740,"vw":3.653784},{"c":3.68,"h":3.6899,"l":3.6503,"n":46,"o":3.66,"t":"2026-10-08T19:15:00Z","v":71198,"vw":3.665896},{"c":3.71,"h":3.71,"l":3.68,"n":100,"o":3.68,"t":"2026-10-08T19:30:00Z","v":87246,"vw":3.697228},{"c":3.74,"h":3.7499,"l":3.7,"n":197,"o":3.72,"t":"2026-10-08T19:45:00Z","v":231454,"vw":3.723405},{"c":3.7235,"h":3.75,"l":3.7235,"n":12,"o":3.75,"t":"2026-10-08T20:00:00Z","v":4252,"vw":3.740852},{"c":3.7108,"h":3.72,"l":3.7029,"n":13,"o":3.71,"t":"2026-10-08T20:15:00Z","v":2224,"vw":3.712032},{"c":3.71,"h":3.72,"l":3.71,"n":7,"o":3.72,"t":"2026-10-08T20:30:00Z","v":1459,"vw":3.718276},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-08T20:45:00Z","v":2500,"vw":3.72},{"c":3.7205,"h":3.7205,"l":3.7205,"n":1,"o":3.7205,"t":"2026-10-08T21:00:00Z","v":165,"vw":3.7205},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-08T21:30:00Z","v":450,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-08T22:15:00Z","v":1000,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-08T22:30:00Z","v":240,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-08T23:15:00Z","v":1022,"vw":3.73},{"c":3.71,"h":3.72,"l":3.7,"n":6,"o":3.7004,"t":"2026-10-09T08:00:00Z","v":3188,"vw":3.705985},{"c":3.74,"h":3.74,"l":3.73,"n":15,"o":3.73,"t":"2026-10-09T09:00:00Z","v":15314,"vw":3.733483},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-09T09:15:00Z","v":1670,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-09T11:00:00Z","v":2500,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-09T11:45:00Z","v":1900,"vw":3.75},{"c":3.78,"h":3.78,"l":3.76,"n":4,"o":3.76,"t":"2026-10-09T12:00:00Z","v":1672,"vw":3.76125},{"c":3.76,"h":3.78,"l":3.76,"n":6,"o":3.78,"t":"2026-10-09T12:15:00Z","v":7300,"vw":3.778356},{"c":3.77,"h":3.77,"l":3.76,"n":4,"o":3.76,"t":"2026-10-09T12:30:00Z","v":4840,"vw":3.76124},{"c":3.75,"h":3.76,"l":3.75,"n":2,"o":3.76,"t":"2026-10-09T12:45:00Z","v":374,"vw":3.753824},{"c":3.74,"h":3.75,"l":3.74,"n":2,"o":3.75,"t":"2026-10-09T13:00:00Z","v":400,"vw":3.7475},{"c":3.76,"h":3.76,"l":3.7598,"n":4,"o":3.76,"t":"2026-10-09T13:15:00Z","v":1100,"vw":3.759964},{"c":3.8,"h":3.8,"l":3.73,"n":634,"o":3.74,"t":"2026-10-09T13:30:00Z","v":200823,"vw":3.762805},{"c":3.81,"h":3.8595,"l":3.8,"n":371,"o":3.8,"t":"2026-10-09T13:45:00Z","v":184918,"vw":3.83207},{"c":3.83,"h":3.85,"l":3.775,"n":141,"o":3.7803,"t":"2026-10-09T14:00:00Z","v":122161,"vw":3.811353},{"c":3.82,"h":3.84,"l":3.81,"n":36,"o":3.83,"t":"2026-10-09T14:15:00Z","v":40486,"vw":3.817985},{"c":3.83,"h":3.84,"l":3.815,"n":58,"o":3.815,"t":"2026-10-09T14:30:00Z","v":45108,"vw":3.827159},{"c":3.8,"h":3.835,"l":3.79,"n":24,"o":3.835,"t":"2026-10-09T14:45:00Z","v":46790,"vw":3.821488},{"c":3.795,"h":3.802,"l":3.79,"n":48,"o":3.8,"t":"2026-10-09T15:00:00Z","v":25444,"vw":3.795426},{"c":3.81,"h":3.82,"l":3.8036,"n":28,"o":3.8113,"t":"2026-10-09T15:15:00Z","v":204952,"vw":3.816425},{"c":3.8,"h":3.8151,"l":3.7999,"n":25,"o":3.815,"t":"2026-10-09T15:30:00Z","v":31431,"vw":3.801318},{"c":3.79,"h":3.79,"l":3.7831,"n":31,"o":3.785,"t":"2026-10-09T15:45:00Z","v":15762,"vw":3.788024},{"c":3.775,"h":3.795,"l":3.775,"n":14,"o":3.795,"t":"2026-10-09T16:00:00Z","v":11317,"vw":3.789888},{"c":3.755,"h":3.7718,"l":3.7518,"n":20,"o":3.77,"t":"2026-10-09T16:15:00Z","v":34185,"vw":3.763619},{"c":3.76,"h":3.76,"l":3.7426,"n":29,"o":3.75,"t":"2026-10-09T16:30:00Z","v":25416,"vw":3.753134},{"c":3.77,"h":3.77,"l":3.7563,"n":31,"o":3.765,"t":"2026-10-09T16:45:00Z","v":21845,"vw":3.764475},{"c":3.7501,"h":3.7736,"l":3.745,"n":21,"o":3.7601,"t":"2026-10-09T17:00:00Z","v":31866,"vw":3.758026},{"c":3.76,"h":3.76,"l":3.753,"n":11,"o":3.755,"t":"2026-10-09T17:15:00Z","v":6673,"vw":3.755642},{"c":3.78,"h":3.78,"l":3.77,"n":10,"o":3.77,"t":"2026-10-09T17:30:00Z","v":6927,"vw":3.77309},{"c":3.78,"h":3.78,"l":3.7627,"n":7,"o":3.771,"t":"2026-10-09T17:45:00Z","v":8008,"vw":3.770399},{"c":3.7828,"h":3.785,"l":3.7757,"n":25,"o":3.78,"t":"2026-10-09T18:00:00Z","v":24845,"vw":3.77987},{"c":3.795,"h":3.7999,"l":3.785,"n":30,"o":3.785,"t":"2026-10-09T18:15:00Z","v":21532,"vw":3.79345},{"c":3.8,"h":3.805,"l":3.79,"n":39,"o":3.79,"t":"2026-10-09T18:30:00Z","v":53368,"vw":3.79966},{"c":3.8002,"h":3.81,"l":3.795,"n":32,"o":3.795,"t":"2026-10-09T18:45:00Z","v":26378,"vw":3.798924},{"c":3.8099,"h":3.8099,"l":3.795,"n":27,"o":3.8,"t":"2026-10-09T19:00:00Z","v":9959,"vw":3.800697},{"c":3.78,"h":3.8002,"l":3.78,"n":25,"o":3.8,"t":"2026-10-09T19:15:00Z","v":11389,"vw":3.792945},{"c":3.7701,"h":3.7701,"l":3.77,"n":22,"o":3.77,"t":"2026-10-09T19:30:00Z","v":12990,"vw":3.770016},{"c":3.775,"h":3.785,"l":3.7666,"n":109,"o":3.7768,"t":"2026-10-09T19:45:00Z","v":80660,"vw":3.775113},{"c":3.774,"h":3.775,"l":3.774,"n":4,"o":3.775,"t":"2026-10-09T20:00:00Z","v":247,"vw":3.774592},{"c":3.7799,"h":3.7799,"l":3.7799,"n":1,"o":3.7799,"t":"2026-10-09T20:15:00Z","v":500,"vw":3.7799},{"c":3.7713,"h":3.7715,"l":3.7713,"n":2,"o":3.7715,"t":"2026-10-09T20:30:00Z","v":200,"vw":3.7714},{"c":3.7208,"h":3.7208,"l":3.7208,"n":1,"o":3.7208,"t":"2026-10-09T22:15:00Z","v":200,"vw":3.7208},{"c":3.74,"h":3.74,"l":3.74,"n":27,"o":3.74,"t":"2026-10-09T22:30:00Z","v":6759,"vw":3.74},{"c":3.7419,"h":3.7419,"l":3.7419,"n":1,"o":3.7419,"t":"2026-10-09T23:15:00Z","v":700,"vw":3.7419},{"c":3.7875,"h":3.7875,"l":3.7875,"n":1,"o":3.7875,"t":"2026-10-09T23:45:00Z","v":500,"vw":3.7875},{"c":3.74,"h":3.75,"l":3.73,"n":4,"o":3.75,"t":"2026-10-12T08:00:00Z","v":2922,"vw":3.747774},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-10-12T08:30:00Z","v":800,"vw":3.76},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-12T08:45:00Z","v":100,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-12T09:15:00Z","v":3800,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-12T09:45:00Z","v":5501,"vw":3.75},{"c":3.83,"h":3.83,"l":3.82,"n":4,"o":3.82,"t":"2026-10-12T10:00:00Z","v":2300,"vw":3.828696},{"c":3.79,"h":3.79,"l":3.78,"n":6,"o":3.78,"t":"2026-10-12T10:15:00Z","v":4988,"vw":3.783808},{"c":3.79,"h":3.8,"l":3.79,"n":10,"o":3.8,"t":"2026-10-12T10:30:00Z","v":10250,"vw":3.794903},{"c":3.55,"h":3.8,"l":3.55,"n":223,"o":3.8,"t":"2026-10-12T10:45:00Z","v":110200,"vw":3.672078},{"c":3.551,"h":3.5654,"l":3.5402,"n":27,"o":3.5654,"t":"2026-10-12T11:00:00Z","v":18965,"vw":3.559244},{"c":3.5658,"h":3.58,"l":3.5557,"n":14,"o":3.5557,"t":"2026-10-12T11:15:00Z","v":3898,"vw":3.566218},{"c":3.5915,"h":3.5915,"l":3.58,"n":13,"o":3.5895,"t":"2026-10-12T11:30:00Z","v":9408,"vw":3.583909},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-12T11:45:00Z","v":500,"vw":3.58},{"c":3.56,"h":3.56,"l":3.525,"n":27,"o":3.54,"t":"2026-10-12T12:00:00Z","v":4866,"vw":3.53931},{"c":3.5359,"h":3.56,"l":3.5303,"n":4,"o":3.56,"t":"2026-10-12T12:15:00Z","v":1036,"vw":3.540708},{"c":3.51,"h":3.53,"l":3.51,"n":31,"o":3.53,"t":"2026-10-12T12:30:00Z","v":22386,"vw":3.517684},{"c":3.482,"h":3.5,"l":3.48,"n":70,"o":3.5,"t":"2026-10-12T12:45:00Z","v":33030,"vw":3.490617},{"c":3.47,"h":3.5,"l":3.47,"n":35,"o":3.5,"t":"2026-10-12T13:00:00Z","v":14973,"vw":3.475205},{"c":3.55,"h":3.55,"l":3.46,"n":97,"o":3.46,"t":"2026-10-12T13:15:00Z","v":39782,"vw":3.4904},{"c":3.64,"h":3.78,"l":3.49,"n":1051,"o":3.54,"t":"2026-10-12T13:30:00Z","v":630957,"vw":3.662721},{"c":3.6099,"h":3.65,"l":3.6001,"n":315,"o":3.64,"t":"2026-10-12T13:45:00Z","v":267623,"vw":3.623601},{"c":3.61,"h":3.65,"l":3.555,"n":372,"o":3.6,"t":"2026-10-12T14:00:00Z","v":275843,"vw":3.607381},{"c":3.63,"h":3.65,"l":3.61,"n":109,"o":3.61,"t":"2026-10-12T14:15:00Z","v":72450,"vw":3.623503},{"c":3.675,"h":3.7,"l":3.635,"n":131,"o":3.635,"t":"2026-10-12T14:30:00Z","v":144357,"vw":3.680227},{"c":3.695,"h":3.695,"l":3.67,"n":90,"o":3.69,"t":"2026-10-12T14:45:00Z","v":117791,"vw":3.680783},{"c":3.69,"h":3.7,"l":3.675,"n":69,"o":3.7,"t":"2026-10-12T15:00:00Z","v":84288,"vw":3.681456},{"c":3.7,"h":3.7,"l":3.675,"n":23,"o":3.685,"t":"2026-10-12T15:15:00Z","v":4395,"vw":3.685215},{"c":3.68,"h":3.7,"l":3.6701,"n":13,"o":3.7,"t":"2026-10-12T15:30:00Z","v":9815,"vw":3.688042},{"c":3.665,"h":3.6871,"l":3.665,"n":21,"o":3.6798,"t":"2026-10-12T15:45:00Z","v":16696,"vw":3.677856},{"c":3.6565,"h":3.66,"l":3.64,"n":118,"o":3.66,"t":"2026-10-12T16:00:00Z","v":151059,"vw":3.640793},{"c":3.63,"h":3.655,"l":3.63,"n":64,"o":3.655,"t":"2026-10-12T16:15:00Z","v":116632,"vw":3.648293},{"c":3.65,"h":3.65,"l":3.625,"n":34,"o":3.625,"t":"2026-10-12T16:30:00Z","v":37023,"vw":3.643306},{"c":3.65,"h":3.655,"l":3.64,"n":42,"o":3.64,"t":"2026-10-12T16:45:00Z","v":69104,"vw":3.64749},{"c":3.655,"h":3.655,"l":3.645,"n":39,"o":3.655,"t":"2026-10-12T17:00:00Z","v":31135,"vw":3.651781},{"c":3.66,"h":3.66,"l":3.645,"n":20,"o":3.65,"t":"2026-10-12T17:15:00Z","v":4401,"vw":3.650063},{"c":3.655,"h":3.665,"l":3.655,"n":19,"o":3.665,"t":"2026-10-12T17:30:00Z","v":5924,"vw":3.661489},{"c":3.635,"h":3.655,"l":3.635,"n":23,"o":3.6537,"t":"2026-10-12T17:45:00Z","v":2268,"vw":3.643619},{"c":3.63,"h":3.64,"l":3.6299,"n":27,"o":3.64,"t":"2026-10-12T18:00:00Z","v":36912,"vw":3.632187},{"c":3.6228,"h":3.64,"l":3.6228,"n":15,"o":3.6399,"t":"2026-10-12T18:15:00Z","v":28391,"vw":3.628644},{"c":3.636,"h":3.636,"l":3.6201,"n":7,"o":3.6201,"t":"2026-10-12T18:30:00Z","v":4233,"vw":3.63257},{"c":3.65,"h":3.65,"l":3.635,"n":52,"o":3.635,"t":"2026-10-12T18:45:00Z","v":32533,"vw":3.646373},{"c":3.6304,"h":3.65,"l":3.6304,"n":24,"o":3.65,"t":"2026-10-12T19:00:00Z","v":16538,"vw":3.639975},{"c":3.625,"h":3.635,"l":3.625,"n":10,"o":3.635,"t":"2026-10-12T19:15:00Z","v":16928,"vw":3.634436},{"c":3.62,"h":3.635,"l":3.62,"n":38,"o":3.63,"t":"2026-10-12T19:30:00Z","v":89723,"vw":3.629645},{"c":3.64,"h":3.65,"l":3.62,"n":70,"o":3.62,"t":"2026-10-12T19:45:00Z","v":58681,"vw":3.6364},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-12T20:00:00Z","v":437,"vw":3.64},{"c":3.63,"h":3.64,"l":3.63,"n":2,"o":3.64,"t":"2026-10-12T20:15:00Z","v":200,"vw":3.635},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-12T20:30:00Z","v":419,"vw":3.63},{"c":3.63,"h":3.633,"l":3.63,"n":19,"o":3.633,"t":"2026-10-12T21:45:00Z","v":1940,"vw":3.630216},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-12T22:30:00Z","v":800,"vw":3.63},{"c":3.6465,"h":3.6465,"l":3.6465,"n":1,"o":3.6465,"t":"2026-10-12T22:45:00Z","v":550,"vw":3.6465},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-12T23:45:00Z","v":181,"vw":3.65},{"c":3.56,"h":3.65,"l":3.56,"n":5,"o":3.65,"t":"2026-10-13T08:00:00Z","v":15448,"vw":3.620249},{"c":3.55,"h":3.55,"l":3.55,"n":18,"o":3.55,"t":"2026-10-13T08:45:00Z","v":5299,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-13T09:00:00Z","v":9943,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-13T09:15:00Z","v":152,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-13T10:30:00Z","v":1000,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-13T10:45:00Z","v":500,"vw":3.56},{"c":3.61,"h":3.61,"l":3.58,"n":20,"o":3.58,"t":"2026-10-13T11:00:00Z","v":7602,"vw":3.600012},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-13T11:15:00Z","v":100,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":17,"o":3.6,"t":"2026-10-13T11:45:00Z","v":2928,"vw":3.6},{"c":3.573,"h":3.6,"l":3.573,"n":51,"o":3.6,"t":"2026-10-13T12:00:00Z","v":19326,"vw":3.590269},{"c":3.5898,"h":3.5898,"l":3.565,"n":5,"o":3.57,"t":"2026-10-13T12:15:00Z","v":7100,"vw":3.56799},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-13T12:30:00Z","v":400,"vw":3.59},{"c":3.5931,"h":3.64,"l":3.5931,"n":33,"o":3.605,"t":"2026-10-13T12:45:00Z","v":46556,"vw":3.614669},{"c":3.62,"h":3.64,"l":3.6,"n":13,"o":3.61,"t":"2026-10-13T13:00:00Z","v":11215,"vw":3.617773},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-13T13:15:00Z","v":2000,"vw":3.6},{"c":3.725,"h":3.7283,"l":3.6,"n":207,"o":3.61,"t":"2026-10-13T13:30:00Z","v":74286,"vw":3.65928},{"c":3.68,"h":3.74,"l":3.67,"n":223,"o":3.72,"t":"2026-10-13T13:45:00Z","v":184907,"vw":3.708989},{"c":3.6783,"h":3.705,"l":3.66,"n":84,"o":3.68,"t":"2026-10-13T14:00:00Z","v":60589,"vw":3.680238},{"c":3.63,"h":3.655,"l":3.625,"n":78,"o":3.65,"t":"2026-10-13T14:15:00Z","v":69313,"vw":3.640016},{"c":3.6298,"h":3.64,"l":3.612,"n":59,"o":3.63,"t":"2026-10-13T14:30:00Z","v":60107,"vw":3.624394},{"c":3.61,"h":3.61,"l":3.59,"n":94,"o":3.61,"t":"2026-10-13T14:45:00Z","v":96391,"vw":3.601469},{"c":3.63,"h":3.63,"l":3.615,"n":23,"o":3.615,"t":"2026-10-13T15:00:00Z","v":15260,"vw":3.627791},{"c":3.63,"h":3.635,"l":3.625,"n":21,"o":3.625,"t":"2026-10-13T15:15:00Z","v":15015,"vw":3.627896},{"c":3.62,"h":3.645,"l":3.62,"n":18,"o":3.645,"t":"2026-10-13T15:30:00Z","v":10857,"vw":3.636424},{"c":3.59,"h":3.6103,"l":3.59,"n":23,"o":3.6103,"t":"2026-10-13T15:45:00Z","v":14620,"vw":3.601715},{"c":3.61,"h":3.61,"l":3.585,"n":34,"o":3.59,"t":"2026-10-13T16:00:00Z","v":36814,"vw":3.598632},{"c":3.595,"h":3.6,"l":3.59,"n":12,"o":3.6,"t":"2026-10-13T16:15:00Z","v":8050,"vw":3.598853},{"c":3.5784,"h":3.6,"l":3.57,"n":53,"o":3.6,"t":"2026-10-13T16:30:00Z","v":51281,"vw":3.575094},{"c":3.56,"h":3.58,"l":3.56,"n":22,"o":3.575,"t":"2026-10-13T16:45:00Z","v":28988,"vw":3.57284},{"c":3.575,"h":3.58,"l":3.565,"n":22,"o":3.57,"t":"2026-10-13T17:00:00Z","v":32132,"vw":3.572645},{"c":3.59,"h":3.59,"l":3.57,"n":16,"o":3.57,"t":"2026-10-13T17:15:00Z","v":7739,"vw":3.57688},{"c":3.5913,"h":3.6,"l":3.59,"n":22,"o":3.6,"t":"2026-10-13T17:30:00Z","v":6081,"vw":3.594493},{"c":3.59,"h":3.59,"l":3.585,"n":14,"o":3.59,"t":"2026-10-13T17:45:00Z","v":4191,"vw":3.589273},{"c":3.62,"h":3.62,"l":3.6,"n":16,"o":3.6,"t":"2026-10-13T18:00:00Z","v":9067,"vw":3.60843},{"c":3.61,"h":3.6172,"l":3.605,"n":13,"o":3.61,"t":"2026-10-13T18:15:00Z","v":21683,"vw":3.610234},{"c":3.6436,"h":3.6436,"l":3.61,"n":50,"o":3.61,"t":"2026-10-13T18:30:00Z","v":47016,"vw":3.629769},{"c":3.64,"h":3.6501,"l":3.64,"n":18,"o":3.65,"t":"2026-10-13T18:45:00Z","v":16430,"vw":3.645578},{"c":3.6373,"h":3.6373,"l":3.625,"n":3,"o":3.625,"t":"2026-10-13T19:00:00Z","v":4617,"vw":3.63115},{"c":3.6201,"h":3.63,"l":3.615,"n":43,"o":3.63,"t":"2026-10-13T19:15:00Z","v":45348,"vw":3.618018},{"c":3.61,"h":3.635,"l":3.61,"n":46,"o":3.625,"t":"2026-10-13T19:30:00Z","v":33829,"vw":3.626432},{"c":3.59,"h":3.62,"l":3.58,"n":55,"o":3.62,"t":"2026-10-13T19:45:00Z","v":49512,"vw":3.604763},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-13T20:00:00Z","v":895,"vw":3.59},{"c":3.58,"h":3.59,"l":3.58,"n":2,"o":3.59,"t":"2026-10-13T20:45:00Z","v":909,"vw":3.586381},{"c":3.6031,"h":3.6031,"l":3.6031,"n":1,"o":3.6031,"t":"2026-10-13T21:00:00Z","v":275,"vw":3.6031},{"c":3.57,"h":3.5964,"l":3.57,"n":2,"o":3.5964,"t":"2026-10-13T22:30:00Z","v":15150,"vw":3.596139},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-10-13T22:45:00Z","v":500,"vw":3.5701},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-13T23:00:00Z","v":1000,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-13T23:30:00Z","v":500,"vw":3.57},{"c":3.5899,"h":3.5899,"l":3.5899,"n":1,"o":3.5899,"t":"2026-10-13T23:45:00Z","v":300,"vw":3.5899},{"c":3.58,"h":3.58,"l":3.58,"n":10,"o":3.58,"t":"2026-10-14T08:00:00Z","v":7589,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":26,"o":3.58,"t":"2026-10-14T08:30:00Z","v":11578,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-14T09:00:00Z","v":152,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-14T09:15:00Z","v":500,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-14T10:45:00Z","v":400,"vw":3.6},{"c":3.6,"h":3.6,"l":3.595,"n":8,"o":3.6,"t":"2026-10-14T11:00:00Z","v":10229,"vw":3.599888},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-14T11:45:00Z","v":1500,"vw":3.59},{"c":3.58,"h":3.59,"l":3.58,"n":18,"o":3.59,"t":"2026-10-14T12:15:00Z","v":188100,"vw":3.581066},{"c":3.5585,"h":3.56,"l":3.5585,"n":7,"o":3.56,"t":"2026-10-14T12:30:00Z","v":11179,"vw":3.559877},{"c":3.579,"h":3.579,"l":3.555,"n":58,"o":3.56,"t":"2026-10-14T13:00:00Z","v":25326,"vw":3.564614},{"c":3.58,"h":3.59,"l":3.57,"n":21,"o":3.58,"t":"2026-10-14T13:15:00Z","v":27005,"vw":3.584412},{"c":3.675,"h":3.685,"l":3.56,"n":328,"o":3.56,"t":"2026-10-14T13:30:00Z","v":183517,"vw":3.664496},{"c":3.67,"h":3.73,"l":3.67,"n":243,"o":3.6701,"t":"2026-10-14T13:45:00Z","v":174486,"vw":3.698395},{"c":3.645,"h":3.7,"l":3.6324,"n":183,"o":3.67,"t":"2026-10-14T14:00:00Z","v":177488,"vw":3.666852},{"c":3.68,"h":3.685,"l":3.64,"n":74,"o":3.64,"t":"2026-10-14T14:15:00Z","v":64171,"vw":3.666078},{"c":3.615,"h":3.675,"l":3.61,"n":73,"o":3.67,"t":"2026-10-14T14:30:00Z","v":89552,"vw":3.638929},{"c":3.62,"h":3.62,"l":3.6,"n":50,"o":3.61,"t":"2026-10-14T14:45:00Z","v":68139,"vw":3.617256},{"c":3.6,"h":3.615,"l":3.6,"n":26,"o":3.615,"t":"2026-10-14T15:00:00Z","v":14414,"vw":3.60174},{"c":3.62,"h":3.63,"l":3.602,"n":26,"o":3.602,"t":"2026-10-14T15:15:00Z","v":16521,"vw":3.622297},{"c":3.63,"h":3.635,"l":3.615,"n":25,"o":3.62,"t":"2026-10-14T15:30:00Z","v":27976,"vw":3.63169},{"c":3.63,"h":3.65,"l":3.63,"n":23,"o":3.63,"t":"2026-10-14T15:45:00Z","v":23632,"vw":3.63939},{"c":3.62,"h":3.635,"l":3.6197,"n":38,"o":3.6197,"t":"2026-10-14T16:00:00Z","v":63979,"vw":3.623309},{"c":3.635,"h":3.6377,"l":3.615,"n":39,"o":3.62,"t":"2026-10-14T16:15:00Z","v":25335,"vw":3.622281},{"c":3.625,"h":3.635,"l":3.6137,"n":17,"o":3.63,"t":"2026-10-14T16:30:00Z","v":8317,"vw":3.623337},{"c":3.6101,"h":3.63,"l":3.61,"n":14,"o":3.615,"t":"2026-10-14T16:45:00Z","v":12503,"vw":3.616671},{"c":3.61,"h":3.615,"l":3.605,"n":37,"o":3.61,"t":"2026-10-14T17:00:00Z","v":43694,"vw":3.610013},{"c":3.62,"h":3.63,"l":3.605,"n":33,"o":3.61,"t":"2026-10-14T17:15:00Z","v":33597,"vw":3.62131},{"c":3.625,"h":3.633,"l":3.615,"n":30,"o":3.615,"t":"2026-10-14T17:30:00Z","v":29956,"vw":3.627184},{"c":3.645,"h":3.645,"l":3.6201,"n":34,"o":3.625,"t":"2026-10-14T17:45:00Z","v":34135,"vw":3.636866},{"c":3.6636,"h":3.67,"l":3.64,"n":56,"o":3.645,"t":"2026-10-14T18:00:00Z","v":104703,"vw":3.649485},{"c":3.66,"h":3.68,"l":3.65,"n":35,"o":3.665,"t":"2026-10-14T18:15:00Z","v":43029,"vw":3.661413},{"c":3.66,"h":3.67,"l":3.65,"n":151,"o":3.665,"t":"2026-10-14T18:30:00Z","v":164283,"vw":3.659377},{"c":3.645,"h":3.6636,"l":3.645,"n":26,"o":3.655,"t":"2026-10-14T18:45:00Z","v":25528,"vw":3.658545},{"c":3.65,"h":3.655,"l":3.6367,"n":71,"o":3.64,"t":"2026-10-14T19:00:00Z","v":45030,"vw":3.648926},{"c":3.66,"h":3.665,"l":3.65,"n":17,"o":3.65,"t":"2026-10-14T19:15:00Z","v":12310,"vw":3.659448},{"c":3.695,"h":3.7,"l":3.6615,"n":35,"o":3.6615,"t":"2026-10-14T19:30:00Z","v":31299,"vw":3.688039},{"c":3.72,"h":3.725,"l":3.695,"n":149,"o":3.7,"t":"2026-10-14T19:45:00Z","v":106702,"vw":3.713665},{"c":3.702,"h":3.72,"l":3.7,"n":11,"o":3.72,"t":"2026-10-14T20:00:00Z","v":5070,"vw":3.71775},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-14T20:30:00Z","v":891,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-10-14T20:45:00Z","v":680,"vw":3.694118},{"c":3.6806,"h":3.6806,"l":3.68,"n":2,"o":3.68,"t":"2026-10-14T21:15:00Z","v":462,"vw":3.68021},{"c":3.69,"h":3.6954,"l":3.69,"n":3,"o":3.69,"t":"2026-10-14T22:15:00Z","v":7050,"vw":3.690077},{"c":3.67,"h":3.681,"l":3.67,"n":31,"o":3.67,"t":"2026-10-14T22:30:00Z","v":47000,"vw":3.670465},{"c":3.7,"h":3.7,"l":3.69,"n":5,"o":3.69,"t":"2026-10-14T22:45:00Z","v":2893,"vw":3.690346},{"c":3.6804,"h":3.681,"l":3.68,"n":6,"o":3.681,"t":"2026-10-14T23:00:00Z","v":20100,"vw":3.680559},{"c":3.681,"h":3.69,"l":3.681,"n":7,"o":3.69,"t":"2026-10-14T23:15:00Z","v":9000,"vw":3.6895},{"c":3.67,"h":3.671,"l":3.67,"n":2,"o":3.671,"t":"2026-10-14T23:45:00Z","v":10000,"vw":3.67056},{"c":3.73,"h":3.75,"l":3.71,"n":28,"o":3.71,"t":"2026-10-15T08:00:00Z","v":13994,"vw":3.735319},{"c":3.72,"h":3.73,"l":3.72,"n":54,"o":3.73,"t":"2026-10-15T08:15:00Z","v":575,"vw":3.723226},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-15T08:30:00Z","v":250,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-15T09:00:00Z","v":1943,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.73},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T10:00:00Z","v":100,"vw":3.74},{"c":3.74,"h":3.75,"l":3.74,"n":3,"o":3.74,"t":"2026-10-15T10:45:00Z","v":450,"vw":3.742222},{"c":3.75,"h":3.75,"l":3.73,"n":75,"o":3.74,"t":"2026-10-15T11:00:00Z","v":72046,"vw":3.739986},{"c":3.74,"h":3.74,"l":3.74,"n":6,"o":3.74,"t":"2026-10-15T11:15:00Z","v":5849,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-15T11:45:00Z","v":700,"vw":3.74},{"c":3.72,"h":3.73,"l":3.72,"n":7,"o":3.73,"t":"2026-10-15T12:00:00Z","v":19747,"vw":3.729746},{"c":3.74,"h":3.74,"l":3.7303,"n":7,"o":3.7303,"t":"2026-10-15T12:15:00Z","v":2471,"vw":3.739501},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-15T12:30:00Z","v":1051,"vw":3.73},{"c":3.75,"h":3.75,"l":3.73,"n":14,"o":3.73,"t":"2026-10-15T12:45:00Z","v":6892,"vw":3.740165},{"c":3.74,"h":3.75,"l":3.74,"n":12,"o":3.75,"t":"2026-10-15T13:00:00Z","v":4601,"vw":3.744609},{"c":3.8,"h":3.81,"l":3.75,"n":22,"o":3.75,"t":"2026-10-15T13:15:00Z","v":12824,"vw":3.771367},{"c":3.9879,"h":4.0699,"l":3.81,"n":978,"o":3.81,"t":"2026-10-15T13:30:00Z","v":559811,"vw":3.971889},{"c":4.055,"h":4.06,"l":3.985,"n":368,"o":3.995,"t":"2026-10-15T13:45:00Z","v":268025,"vw":4.02207},{"c":4.1,"h":4.13,"l":4.06,"n":422,"o":4.06,"t":"2026-10-15T14:00:00Z","v":516832,"vw":4.094281},{"c":4.1,"h":4.115,"l":4.06,"n":261,"o":4.1,"t":"2026-10-15T14:15:00Z","v":315194,"vw":4.087251},{"c":4.07,"h":4.115,"l":4.052,"n":236,"o":4.1,"t":"2026-10-15T14:30:00Z","v":344720,"vw":4.09529},{"c":4.08,"h":4.0801,"l":4.035,"n":132,"o":4.0623,"t":"2026-10-15T14:45:00Z","v":171744,"vw":4.064102},{"c":4.1202,"h":4.1399,"l":4.08,"n":143,"o":4.08,"t":"2026-10-15T15:00:00Z","v":183832,"vw":4.114661},{"c":4.1,"h":4.1001,"l":4.0601,"n":173,"o":4.1,"t":"2026-10-15T15:15:00Z","v":210633,"vw":4.0808},{"c":4.0501,"h":4.1,"l":4.0501,"n":40,"o":4.0923,"t":"2026-10-15T15:30:00Z","v":29577,"vw":4.084194},{"c":4.02,"h":4.0773,"l":4.02,"n":180,"o":4.05,"t":"2026-10-15T15:45:00Z","v":365784,"vw":4.054667},{"c":3.9802,"h":4.035,"l":3.97,"n":76,"o":4.03,"t":"2026-10-15T16:00:00Z","v":76983,"vw":3.997604},{"c":4.0283,"h":4.0283,"l":3.975,"n":158,"o":3.98,"t":"2026-10-15T16:15:00Z","v":255983,"vw":4.002625},{"c":4.03,"h":4.0368,"l":4.02,"n":82,"o":4.0329,"t":"2026-10-15T16:30:00Z","v":86777,"vw":4.029026},{"c":4.01,"h":4.0499,"l":4.0026,"n":51,"o":4.03,"t":"2026-10-15T16:45:00Z","v":81718,"vw":4.032573},{"c":4,"h":4.045,"l":3.995,"n":299,"o":4.015,"t":"2026-10-15T17:00:00Z","v":622508,"vw":4.036721},{"c":4,"h":4.01,"l":3.99,"n":39,"o":4.0004,"t":"2026-10-15T17:15:00Z","v":32192,"vw":4.001737},{"c":4.01,"h":4.01,"l":4,"n":22,"o":4.005,"t":"2026-10-15T17:30:00Z","v":30498,"vw":4.007275},{"c":4.03,"h":4.03,"l":4.02,"n":41,"o":4.02,"t":"2026-10-15T17:45:00Z","v":58415,"vw":4.024603},{"c":4.02,"h":4.0336,"l":4.015,"n":34,"o":4.03,"t":"2026-10-15T18:00:00Z","v":47199,"vw":4.026467},{"c":4.02,"h":4.03,"l":4.02,"n":24,"o":4.0228,"t":"2026-10-15T18:15:00Z","v":74895,"vw":4.029627},{"c":3.995,"h":4.01,"l":3.995,"n":32,"o":4.01,"t":"2026-10-15T18:30:00Z","v":31515,"vw":4.003055},{"c":4.0047,"h":4.0047,"l":3.995,"n":23,"o":4,"t":"2026-10-15T18:45:00Z","v":17213,"vw":4.000544},{"c":3.985,"h":4.01,"l":3.98,"n":98,"o":4.01,"t":"2026-10-15T19:00:00Z","v":138463,"vw":4.007829},{"c":3.995,"h":3.9997,"l":3.9723,"n":47,"o":3.98,"t":"2026-10-15T19:15:00Z","v":33389,"vw":3.98033},{"c":4.01,"h":4.01,"l":3.975,"n":63,"o":3.985,"t":"2026-10-15T19:30:00Z","v":75745,"vw":3.982436},{"c":4.05,"h":4.06,"l":4.01,"n":233,"o":4.015,"t":"2026-10-15T19:45:00Z","v":292407,"vw":4.046729},{"c":4.05,"h":4.06,"l":4.0307,"n":13,"o":4.06,"t":"2026-10-15T20:00:00Z","v":4854,"vw":4.043108},{"c":4.0285,"h":4.05,"l":4.01,"n":13,"o":4.05,"t":"2026-10-15T20:15:00Z","v":10902,"vw":4.021065},{"c":4.03,"h":4.03,"l":4.011,"n":2,"o":4.011,"t":"2026-10-15T20:30:00Z","v":800,"vw":4.013375},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-15T21:15:00Z","v":3800,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-15T21:30:00Z","v":745,"vw":4.03},{"c":4.0093,"h":4.01,"l":4.0093,"n":4,"o":4.01,"t":"2026-10-15T21:45:00Z","v":450,"vw":4.009844},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T22:00:00Z","v":200,"vw":4.02},{"c":4.04,"h":4.04,"l":3.97,"n":2,"o":3.97,"t":"2026-10-15T22:15:00Z","v":200,"vw":4.005},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T23:15:00Z","v":200,"vw":4.02},{"c":4.06,"h":4.06,"l":3.98,"n":7,"o":3.98,"t":"2026-10-16T08:00:00Z","v":2407,"vw":4.030083},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-16T09:45:00Z","v":717,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":9,"o":4.07,"t":"2026-10-16T10:15:00Z","v":3876,"vw":4.072811},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-16T10:45:00Z","v":100,"vw":4.08},{"c":4.12,"h":4.1395,"l":4.12,"n":11,"o":4.12,"t":"2026-10-16T11:00:00Z","v":5593,"vw":4.129792},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-16T11:15:00Z","v":5270,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:30:00Z","v":100,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T11:45:00Z","v":550,"vw":4.11},{"c":4.13,"h":4.13,"l":4.12,"n":10,"o":4.12,"t":"2026-10-16T12:15:00Z","v":3951,"vw":4.125917},{"c":4.132,"h":4.132,"l":4.12,"n":9,"o":4.12,"t":"2026-10-16T12:30:00Z","v":3265,"vw":4.127538},{"c":4.14,"h":4.14,"l":4.13,"n":17,"o":4.13,"t":"2026-10-16T12:45:00Z","v":8712,"vw":4.138002},{"c":4.1483,"h":4.15,"l":4.1483,"n":2,"o":4.15,"t":"2026-10-16T13:00:00Z","v":582,"vw":4.148592},{"c":4.15,"h":4.15,"l":4.135,"n":114,"o":4.15,"t":"2026-10-16T13:15:00Z","v":42474,"vw":4.142466},{"c":4.11,"h":4.2,"l":4.085,"n":553,"o":4.15,"t":"2026-10-16T13:30:00Z","v":267200,"vw":4.144411},{"c":4.08,"h":4.11,"l":4.08,"n":158,"o":4.1,"t":"2026-10-16T13:45:00Z","v":81945,"vw":4.097584},{"c":3.96,"h":4.065,"l":3.94,"n":164,"o":4.06,"t":"2026-10-16T14:00:00Z","v":93649,"vw":3.992599},{"c":3.9,"h":3.98,"l":3.9,"n":87,"o":3.9699,"t":"2026-10-16T14:15:00Z","v":71957,"vw":3.950303},{"c":3.915,"h":3.915,"l":3.85,"n":116,"o":3.8982,"t":"2026-10-16T14:30:00Z","v":97330,"vw":3.887025},{"c":3.89,"h":3.95,"l":3.88,"n":117,"o":3.915,"t":"2026-10-16T14:45:00Z","v":90237,"vw":3.915931},{"c":3.875,"h":3.8999,"l":3.825,"n":98,"o":3.895,"t":"2026-10-16T15:00:00Z","v":69398,"vw":3.862039},{"c":3.85,"h":3.87,"l":3.845,"n":76,"o":3.87,"t":"2026-10-16T15:15:00Z","v":83250,"vw":3.854552},{"c":3.85,"h":3.8501,"l":3.84,"n":44,"o":3.8401,"t":"2026-10-16T15:30:00Z","v":44001,"vw":3.84933},{"c":3.84,"h":3.865,"l":3.8329,"n":36,"o":3.86,"t":"2026-10-16T15:45:00Z","v":21740,"vw":3.857637},{"c":3.8537,"h":3.855,"l":3.835,"n":36,"o":3.835,"t":"2026-10-16T16:00:00Z","v":60116,"vw":3.85177},{"c":3.84,"h":3.87,"l":3.83,"n":101,"o":3.87,"t":"2026-10-16T16:15:00Z","v":33248,"vw":3.838174},{"c":3.83,"h":3.84,"l":3.8235,"n":32,"o":3.84,"t":"2026-10-16T16:30:00Z","v":20239,"vw":3.832096},{"c":3.8318,"h":3.86,"l":3.8201,"n":62,"o":3.86,"t":"2026-10-16T16:45:00Z","v":52304,"vw":3.842194},{"c":3.815,"h":3.845,"l":3.8101,"n":65,"o":3.845,"t":"2026-10-16T17:00:00Z","v":68128,"vw":3.830257},{"c":3.83,"h":3.835,"l":3.8001,"n":56,"o":3.8078,"t":"2026-10-16T17:15:00Z","v":34594,"vw":3.816359},{"c":3.84,"h":3.8461,"l":3.8399,"n":71,"o":3.8399,"t":"2026-10-16T17:30:00Z","v":69944,"vw":3.840185},{"c":3.83,"h":3.84,"l":3.83,"n":33,"o":3.84,"t":"2026-10-16T17:45:00Z","v":24159,"vw":3.834876},{"c":3.83,"h":3.83,"l":3.82,"n":28,"o":3.83,"t":"2026-10-16T18:00:00Z","v":25431,"vw":3.828264},{"c":3.825,"h":3.84,"l":3.825,"n":22,"o":3.835,"t":"2026-10-16T18:15:00Z","v":20255,"vw":3.830364},{"c":3.84,"h":3.84,"l":3.82,"n":28,"o":3.83,"t":"2026-10-16T18:30:00Z","v":17451,"vw":3.829148},{"c":3.825,"h":3.84,"l":3.825,"n":19,"o":3.83,"t":"2026-10-16T18:45:00Z","v":13204,"vw":3.835776},{"c":3.825,"h":3.825,"l":3.815,"n":29,"o":3.825,"t":"2026-10-16T19:00:00Z","v":10594,"vw":3.820344},{"c":3.815,"h":3.8299,"l":3.81,"n":34,"o":3.82,"t":"2026-10-16T19:15:00Z","v":25097,"vw":3.821459},{"c":3.815,"h":3.8399,"l":3.81,"n":69,"o":3.825,"t":"2026-10-16T19:30:00Z","v":19979,"vw":3.826022},{"c":3.845,"h":3.85,"l":3.81,"n":116,"o":3.815,"t":"2026-10-16T19:45:00Z","v":98244,"vw":3.826435},{"c":3.79,"h":3.84,"l":3.79,"n":14,"o":3.84,"t":"2026-10-16T20:00:00Z","v":5150,"vw":3.827788},{"c":3.822,"h":3.822,"l":3.82,"n":6,"o":3.82,"t":"2026-10-16T20:15:00Z","v":2535,"vw":3.82096},{"c":3.8207,"h":3.8207,"l":3.8207,"n":1,"o":3.8207,"t":"2026-10-16T21:30:00Z","v":1000,"vw":3.8207},{"c":3.8482,"h":3.8482,"l":3.82,"n":2,"o":3.82,"t":"2026-10-16T21:45:00Z","v":200,"vw":3.8341},{"c":3.8,"h":3.82,"l":3.8,"n":2,"o":3.82,"t":"2026-10-16T22:00:00Z","v":450,"vw":3.808889},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-16T22:15:00Z","v":550,"vw":3.8},{"c":3.8,"h":3.8,"l":3.75,"n":66,"o":3.76,"t":"2026-10-16T22:45:00Z","v":5912,"vw":3.769819},{"c":3.7909,"h":3.7909,"l":3.7909,"n":1,"o":3.7909,"t":"2026-10-16T23:00:00Z","v":350,"vw":3.7909},{"c":3.804,"h":3.804,"l":3.804,"n":1,"o":3.804,"t":"2026-10-16T23:30:00Z","v":200,"vw":3.804},{"c":3.84,"h":3.85,"l":3.84,"n":22,"o":3.85,"t":"2026-10-19T08:30:00Z","v":2472,"vw":3.84415},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T09:00:00Z","v":200,"vw":3.84},{"c":3.78,"h":3.8,"l":3.775,"n":9,"o":3.8,"t":"2026-10-19T11:00:00Z","v":13600,"vw":3.794485},{"c":3.798,"h":3.81,"l":3.79,"n":26,"o":3.79,"t":"2026-10-19T11:15:00Z","v":8586,"vw":3.797061},{"c":3.789,"h":3.79,"l":3.789,"n":10,"o":3.79,"t":"2026-10-19T12:00:00Z","v":1800,"vw":3.789374},{"c":3.78,"h":3.78,"l":3.78,"n":6,"o":3.78,"t":"2026-10-19T12:15:00Z","v":1685,"vw":3.78},{"c":3.76,"h":3.78,"l":3.76,"n":8,"o":3.78,"t":"2026-10-19T12:30:00Z","v":2782,"vw":3.773016},{"c":3.76,"h":3.76,"l":3.76,"n":7,"o":3.76,"t":"2026-10-19T12:45:00Z","v":3262,"vw":3.76},{"c":3.75,"h":3.7599,"l":3.75,"n":2,"o":3.7599,"t":"2026-10-19T13:00:00Z","v":350,"vw":3.754243},{"c":3.73,"h":3.75,"l":3.72,"n":148,"o":3.75,"t":"2026-10-19T13:15:00Z","v":31175,"vw":3.735982},{"c":3.83,"h":3.91,"l":3.73,"n":449,"o":3.75,"t":"2026-10-19T13:30:00Z","v":217239,"vw":3.842018},{"c":3.8,"h":3.84,"l":3.8,"n":146,"o":3.84,"t":"2026-10-19T13:45:00Z","v":65252,"vw":3.821675},{"c":3.82,"h":3.83,"l":3.795,"n":111,"o":3.8,"t":"2026-10-19T14:00:00Z","v":63718,"vw":3.810671},{"c":3.79,"h":3.83,"l":3.7805,"n":84,"o":3.82,"t":"2026-10-19T14:15:00Z","v":70627,"vw":3.795961},{"c":3.7983,"h":3.8,"l":3.775,"n":52,"o":3.8,"t":"2026-10-19T14:30:00Z","v":23976,"vw":3.794242},{"c":3.8101,"h":3.8101,"l":3.795,"n":54,"o":3.8,"t":"2026-10-19T14:45:00Z","v":54178,"vw":3.804785},{"c":3.81,"h":3.82,"l":3.7898,"n":39,"o":3.82,"t":"2026-10-19T15:00:00Z","v":26606,"vw":3.799058},{"c":3.805,"h":3.8201,"l":3.805,"n":56,"o":3.82,"t":"2026-10-19T15:15:00Z","v":50617,"vw":3.815218},{"c":3.83,"h":3.83,"l":3.8198,"n":34,"o":3.8198,"t":"2026-10-19T15:30:00Z","v":30387,"vw":3.82855},{"c":3.83,"h":3.8351,"l":3.825,"n":19,"o":3.825,"t":"2026-10-19T15:45:00Z","v":9742,"vw":3.830225},{"c":3.83,"h":3.84,"l":3.8282,"n":13,"o":3.8282,"t":"2026-10-19T16:00:00Z","v":3614,"vw":3.835708},{"c":3.84,"h":3.84,"l":3.83,"n":22,"o":3.84,"t":"2026-10-19T16:15:00Z","v":13947,"vw":3.838982},{"c":3.8318,"h":3.845,"l":3.8318,"n":10,"o":3.835,"t":"2026-10-19T16:30:00Z","v":7345,"vw":3.837034},{"c":3.845,"h":3.8482,"l":3.84,"n":10,"o":3.84,"t":"2026-10-19T16:45:00Z","v":3333,"vw":3.842576},{"c":3.85,"h":3.85,"l":3.845,"n":21,"o":3.85,"t":"2026-10-19T17:00:00Z","v":17180,"vw":3.849971},{"c":3.8598,"h":3.86,"l":3.85,"n":8,"o":3.8537,"t":"2026-10-19T17:15:00Z","v":4975,"vw":3.854919},{"c":3.87,"h":3.871,"l":3.8544,"n":19,"o":3.86,"t":"2026-10-19T17:30:00Z","v":11190,"vw":3.860235},{"c":3.89,"h":3.895,"l":3.8801,"n":50,"o":3.8879,"t":"2026-10-19T17:45:00Z","v":23699,"vw":3.889424},{"c":3.88,"h":3.895,"l":3.88,"n":16,"o":3.895,"t":"2026-10-19T18:00:00Z","v":12909,"vw":3.890486},{"c":3.895,"h":3.9037,"l":3.8801,"n":26,"o":3.89,"t":"2026-10-19T18:15:00Z","v":28438,"vw":3.891328},{"c":3.9,"h":3.9003,"l":3.895,"n":10,"o":3.895,"t":"2026-10-19T18:30:00Z","v":8298,"vw":3.898392},{"c":3.9,"h":3.9001,"l":3.895,"n":16,"o":3.8999,"t":"2026-10-19T18:45:00Z","v":16133,"vw":3.897996},{"c":3.905,"h":3.9133,"l":3.9001,"n":16,"o":3.905,"t":"2026-10-19T19:00:00Z","v":21172,"vw":3.909088},{"c":3.9,"h":3.91,"l":3.8988,"n":8,"o":3.8988,"t":"2026-10-19T19:15:00Z","v":6901,"vw":3.905913},{"c":3.905,"h":3.915,"l":3.9,"n":8,"o":3.915,"t":"2026-10-19T19:30:00Z","v":2749,"vw":3.91113},{"c":3.9,"h":3.905,"l":3.885,"n":77,"o":3.905,"t":"2026-10-19T19:45:00Z","v":70574,"vw":3.898045},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T20:00:00Z","v":103,"vw":3.9},{"c":3.8986,"h":3.8986,"l":3.8986,"n":1,"o":3.8986,"t":"2026-10-19T20:15:00Z","v":500,"vw":3.8986},{"c":3.8813,"h":3.8813,"l":3.8813,"n":1,"o":3.8813,"t":"2026-10-19T21:00:00Z","v":160,"vw":3.8813},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-19T21:30:00Z","v":200,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-19T23:45:00Z","v":200,"vw":3.88},{"c":3.93,"h":3.93,"l":3.92,"n":14,"o":3.92,"t":"2026-10-20T08:00:00Z","v":19454,"vw":3.920394},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T08:15:00Z","v":110,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-20T10:00:00Z","v":500,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T10:15:00Z","v":500,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T11:15:00Z","v":2162,"vw":3.95},{"c":3.97,"h":3.97,"l":3.95,"n":6,"o":3.95,"t":"2026-10-20T11:30:00Z","v":2361,"vw":3.96},{"c":4.02,"h":4.02,"l":3.96,"n":65,"o":3.96,"t":"2026-10-20T12:00:00Z","v":12685,"vw":3.98129},{"c":3.96,"h":3.98,"l":3.96,"n":2,"o":3.98,"t":"2026-10-20T12:30:00Z","v":695,"vw":3.962878},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-20T12:45:00Z","v":5400,"vw":3.93},{"c":4.09,"h":4.13,"l":3.95,"n":717,"o":3.95,"t":"2026-10-20T13:30:00Z","v":406629,"vw":4.074523},{"c":4.16,"h":4.18,"l":4.065,"n":299,"o":4.095,"t":"2026-10-20T13:45:00Z","v":186240,"vw":4.134949},{"c":4.09,"h":4.165,"l":4.085,"n":267,"o":4.165,"t":"2026-10-20T14:00:00Z","v":221452,"vw":4.118683},{"c":4.07,"h":4.1,"l":4.06,"n":143,"o":4.07,"t":"2026-10-20T14:15:00Z","v":93234,"vw":4.077472},{"c":4.09,"h":4.11,"l":4.0601,"n":196,"o":4.075,"t":"2026-10-20T14:30:00Z","v":212015,"vw":4.083308},{"c":4.14,"h":4.14,"l":4.0723,"n":117,"o":4.09,"t":"2026-10-20T14:45:00Z","v":59215,"vw":4.097038},{"c":4.13,"h":4.15,"l":4.1281,"n":103,"o":4.132,"t":"2026-10-20T15:00:00Z","v":83208,"vw":4.133544},{"c":4.12,"h":4.145,"l":4.115,"n":60,"o":4.14,"t":"2026-10-20T15:15:00Z","v":37367,"vw":4.126312},{"c":4.13,"h":4.135,"l":4.11,"n":56,"o":4.115,"t":"2026-10-20T15:30:00Z","v":60390,"vw":4.125127},{"c":4.15,"h":4.15,"l":4.1201,"n":41,"o":4.13,"t":"2026-10-20T15:45:00Z","v":38362,"vw":4.130112},{"c":4.15,"h":4.1597,"l":4.1451,"n":75,"o":4.15,"t":"2026-10-20T16:00:00Z","v":77711,"vw":4.150421},{"c":4.1301,"h":4.1616,"l":4.1301,"n":82,"o":4.15,"t":"2026-10-20T16:15:00Z","v":83851,"vw":4.155915},{"c":4.16,"h":4.16,"l":4.14,"n":10,"o":4.14,"t":"2026-10-20T16:30:00Z","v":18576,"vw":4.145149},{"c":4.16,"h":4.165,"l":4.15,"n":37,"o":4.1529,"t":"2026-10-20T16:45:00Z","v":28461,"vw":4.159382},{"c":4.1525,"h":4.16,"l":4.14,"n":17,"o":4.16,"t":"2026-10-20T17:00:00Z","v":16743,"vw":4.151206},{"c":4.15,"h":4.1558,"l":4.1401,"n":49,"o":4.15,"t":"2026-10-20T17:15:00Z","v":24834,"vw":4.150515},{"c":4.1601,"h":4.165,"l":4.15,"n":35,"o":4.1501,"t":"2026-10-20T17:30:00Z","v":26431,"vw":4.159738},{"c":4.15,"h":4.1632,"l":4.15,"n":44,"o":4.16,"t":"2026-10-20T17:45:00Z","v":47916,"vw":4.159599},{"c":4.16,"h":4.17,"l":4.15,"n":23,"o":4.155,"t":"2026-10-20T18:00:00Z","v":19167,"vw":4.159829},{"c":4.16,"h":4.16,"l":4.15,"n":28,"o":4.155,"t":"2026-10-20T18:15:00Z","v":15815,"vw":4.151975},{"c":4.155,"h":4.16,"l":4.1401,"n":44,"o":4.15,"t":"2026-10-20T18:30:00Z","v":32251,"vw":4.151287},{"c":4.15,"h":4.1562,"l":4.14,"n":33,"o":4.15,"t":"2026-10-20T18:45:00Z","v":30294,"vw":4.151224},{"c":4.14,"h":4.155,"l":4.14,"n":10,"o":4.155,"t":"2026-10-20T19:00:00Z","v":7445,"vw":4.143124},{"c":4.14,"h":4.145,"l":4.135,"n":16,"o":4.142,"t":"2026-10-20T19:15:00Z","v":24645,"vw":4.140525},{"c":4.16,"h":4.16,"l":4.145,"n":55,"o":4.145,"t":"2026-10-20T19:30:00Z","v":45817,"vw":4.153135},{"c":4.2,"h":4.2,"l":4.16,"n":121,"o":4.16,"t":"2026-10-20T19:45:00Z","v":99417,"vw":4.180081},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-10-20T20:00:00Z","v":167,"vw":4.21},{"c":4.1905,"h":4.1913,"l":4.1905,"n":2,"o":4.1913,"t":"2026-10-20T20:15:00Z","v":850,"vw":4.190594},{"c":4.18,"h":4.1814,"l":4.17,"n":7,"o":4.1814,"t":"2026-10-20T20:30:00Z","v":3933,"vw":4.177606},{"c":4.18,"h":4.1968,"l":4.18,"n":8,"o":4.19,"t":"2026-10-20T20:45:00Z","v":2246,"vw":4.184564},{"c":4.1518,"h":4.1518,"l":4.1518,"n":1,"o":4.1518,"t":"2026-10-20T21:15:00Z","v":100,"vw":4.1518},{"c":4.13,"h":4.13,"l":4.11,"n":2,"o":4.11,"t":"2026-10-20T21:30:00Z","v":295,"vw":4.121525},{"c":4.14,"h":4.14,"l":4.1157,"n":2,"o":4.1157,"t":"2026-10-20T21:45:00Z","v":1250,"vw":4.12056},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-20T22:00:00Z","v":150,"vw":4.1},{"c":4.12,"h":4.14,"l":4.12,"n":2,"o":4.14,"t":"2026-10-20T23:15:00Z","v":300,"vw":4.126667},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-20T23:30:00Z","v":200,"vw":4.12},{"c":4.1212,"h":4.13,"l":4.1212,"n":2,"o":4.13,"t":"2026-10-20T23:45:00Z","v":600,"vw":4.122667},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T08:00:00Z","v":599,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T08:15:00Z","v":2078,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T09:30:00Z","v":916,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T09:45:00Z","v":5800,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-21T10:30:00Z","v":130,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-21T10:45:00Z","v":400,"vw":4.15},{"c":4.145,"h":4.15,"l":4.14,"n":3,"o":4.15,"t":"2026-10-21T11:00:00Z","v":2050,"vw":4.146341},{"c":4.1239,"h":4.1239,"l":4.1239,"n":1,"o":4.1239,"t":"2026-10-21T11:15:00Z","v":249,"vw":4.1239},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-21T11:30:00Z","v":10000,"vw":4.13},{"c":4.13,"h":4.13,"l":4.1205,"n":4,"o":4.13,"t":"2026-10-21T11:45:00Z","v":35550,"vw":4.122972},{"c":4.139,"h":4.139,"l":4.135,"n":6,"o":4.135,"t":"2026-10-21T12:00:00Z","v":1000,"vw":4.1354},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T12:15:00Z","v":500,"vw":4.13},{"c":4.13,"h":4.13,"l":4.129,"n":3,"o":4.129,"t":"2026-10-21T12:30:00Z","v":1200,"vw":4.1295},{"c":4.1399,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-10-21T12:45:00Z","v":3110,"vw":4.138521},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-21T13:00:00Z","v":3800,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T13:15:00Z","v":1000,"vw":4.16},{"c":4.185,"h":4.2,"l":4.07,"n":355,"o":4.12,"t":"2026-10-21T13:30:00Z","v":193783,"vw":4.170285},{"c":4.195,"h":4.2299,"l":4.16,"n":165,"o":4.19,"t":"2026-10-21T13:45:00Z","v":66162,"vw":4.188048},{"c":4.2,"h":4.205,"l":4.15,"n":116,"o":4.195,"t":"2026-10-21T14:00:00Z","v":69015,"vw":4.185619},{"c":4.19,"h":4.2,"l":4.18,"n":78,"o":4.2,"t":"2026-10-21T14:15:00Z","v":104115,"vw":4.189255},{"c":4.19,"h":4.2,"l":4.19,"n":44,"o":4.195,"t":"2026-10-21T14:30:00Z","v":24576,"vw":4.191237},{"c":4.2098,"h":4.2098,"l":4.1817,"n":24,"o":4.19,"t":"2026-10-21T14:45:00Z","v":11794,"vw":4.190795},{"c":4.185,"h":4.2,"l":4.175,"n":33,"o":4.2,"t":"2026-10-21T15:00:00Z","v":20812,"vw":4.184944},{"c":4.2001,"h":4.205,"l":4.18,"n":37,"o":4.18,"t":"2026-10-21T15:15:00Z","v":30015,"vw":4.192225},{"c":4.1899,"h":4.205,"l":4.1837,"n":59,"o":4.205,"t":"2026-10-21T15:30:00Z","v":59265,"vw":4.193729},{"c":4.1725,"h":4.193,"l":4.17,"n":52,"o":4.19,"t":"2026-10-21T15:45:00Z","v":43215,"vw":4.184467},{"c":4.185,"h":4.185,"l":4.165,"n":14,"o":4.175,"t":"2026-10-21T16:00:00Z","v":14795,"vw":4.174857},{"c":4.19,"h":4.195,"l":4.1765,"n":59,"o":4.19,"t":"2026-10-21T16:15:00Z","v":100943,"vw":4.190115},{"c":4.18,"h":4.2001,"l":4.17,"n":98,"o":4.1999,"t":"2026-10-21T16:30:00Z","v":123157,"vw":4.184199},{"c":4.1801,"h":4.19,"l":4.175,"n":60,"o":4.18,"t":"2026-10-21T16:45:00Z","v":72003,"vw":4.180387},{"c":4.1601,"h":4.175,"l":4.16,"n":27,"o":4.17,"t":"2026-10-21T17:00:00Z","v":42929,"vw":4.167269},{"c":4.16,"h":4.165,"l":4.15,"n":45,"o":4.16,"t":"2026-10-21T17:15:00Z","v":70014,"vw":4.158794},{"c":4.1599,"h":4.165,"l":4.15,"n":37,"o":4.16,"t":"2026-10-21T17:30:00Z","v":53479,"vw":4.158283},{"c":4.15,"h":4.165,"l":4.145,"n":33,"o":4.155,"t":"2026-10-21T17:45:00Z","v":37482,"vw":4.153651},{"c":4.15,"h":4.155,"l":4.14,"n":46,"o":4.14,"t":"2026-10-21T18:00:00Z","v":80923,"vw":4.148848},{"c":4.15,"h":4.155,"l":4.15,"n":17,"o":4.15,"t":"2026-10-21T18:15:00Z","v":18371,"vw":4.151615},{"c":4.15,"h":4.17,"l":4.14,"n":92,"o":4.155,"t":"2026-10-21T18:30:00Z","v":84741,"vw":4.156982},{"c":4.135,"h":4.15,"l":4.135,"n":17,"o":4.15,"t":"2026-10-21T18:45:00Z","v":24670,"vw":4.142772},{"c":4.1299,"h":4.135,"l":4.11,"n":36,"o":4.13,"t":"2026-10-21T19:00:00Z","v":36435,"vw":4.124557},{"c":4.13,"h":4.145,"l":4.1299,"n":45,"o":4.1299,"t":"2026-10-21T19:15:00Z","v":48990,"vw":4.137028},{"c":4.135,"h":4.1499,"l":4.13,"n":62,"o":4.14,"t":"2026-10-21T19:30:00Z","v":57724,"vw":4.140002},{"c":4.15,"h":4.16,"l":4.1399,"n":77,"o":4.14,"t":"2026-10-21T19:45:00Z","v":87212,"vw":4.150501},{"c":4.17,"h":4.18,"l":4.14,"n":117,"o":4.15,"t":"2026-10-21T20:00:00Z","v":12685,"vw":4.159409},{"c":4.1886,"h":4.1886,"l":4.1886,"n":1,"o":4.1886,"t":"2026-10-21T20:15:00Z","v":200,"vw":4.1886},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.17},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T21:45:00Z","v":500,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T23:00:00Z","v":100,"vw":4.12},{"c":4.12,"h":4.1215,"l":4.12,"n":2,"o":4.1215,"t":"2026-10-21T23:30:00Z","v":4200,"vw":4.120714},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-21T23:45:00Z","v":538,"vw":4.12},{"c":4.11,"h":4.11,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T08:00:00Z","v":3805,"vw":4.102703},{"c":4.064,"h":4.07,"l":4.064,"n":2,"o":4.07,"t":"2026-10-22T08:15:00Z","v":910,"vw":4.068945},{"c":4.1106,"h":4.1106,"l":4.1106,"n":1,"o":4.1106,"t":"2026-10-22T09:30:00Z","v":100,"vw":4.1106},{"c":4.12,"h":4.12,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T10:00:00Z","v":2650,"vw":4.114717},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-10-22T10:45:00Z","v":3310,"vw":4.11},{"c":4.12,"h":4.12,"l":4.11,"n":6,"o":4.11,"t":"2026-10-22T11:00:00Z","v":3000,"vw":4.111667},{"c":4.0809,"h":4.1057,"l":4.0809,"n":2,"o":4.1057,"t":"2026-10-22T11:15:00Z","v":5689,"vw":4.083904},{"c":4.17,"h":4.17,"l":4.12,"n":32,"o":4.12,"t":"2026-10-22T11:45:00Z","v":24123,"vw":4.137374},{"c":4.17,"h":4.18,"l":4.17,"n":2,"o":4.18,"t":"2026-10-22T12:00:00Z","v":2250,"vw":4.178889},{"c":4.2,"h":4.2,"l":4.18,"n":42,"o":4.18,"t":"2026-10-22T12:15:00Z","v":7488,"vw":4.193451},{"c":4.23,"h":4.23,"l":4.2,"n":9,"o":4.2,"t":"2026-10-22T12:30:00Z","v":4628,"vw":4.21773},{"c":4.23,"h":4.23,"l":4.2298,"n":3,"o":4.2298,"t":"2026-10-22T13:00:00Z","v":860,"vw":4.2299},{"c":4.24,"h":4.26,"l":4.2356,"n":65,"o":4.24,"t":"2026-10-22T13:15:00Z","v":37543,"vw":4.244286},{"c":4.34,"h":4.36,"l":4.21,"n":545,"o":4.24,"t":"2026-10-22T13:30:00Z","v":250385,"vw":4.269472},{"c":4.35,"h":4.37,"l":4.3,"n":421,"o":4.32,"t":"2026-10-22T13:45:00Z","v":327311,"vw":4.338649},{"c":4.34,"h":4.35,"l":4.3097,"n":189,"o":4.35,"t":"2026-10-22T14:00:00Z","v":121859,"vw":4.329021},{"c":4.3736,"h":4.38,"l":4.345,"n":194,"o":4.345,"t":"2026-10-22T14:15:00Z","v":90376,"vw":4.365842},{"c":4.395,"h":4.4,"l":4.355,"n":188,"o":4.37,"t":"2026-10-22T14:30:00Z","v":131899,"vw":4.371254},{"c":4.54,"h":4.54,"l":4.4,"n":271,"o":4.4,"t":"2026-10-22T14:45:00Z","v":201303,"vw":4.45872},{"c":4.58,"h":4.6,"l":4.53,"n":333,"o":4.55,"t":"2026-10-22T15:00:00Z","v":495412,"vw":4.561651},{"c":4.5901,"h":4.595,"l":4.54,"n":405,"o":4.57,"t":"2026-10-22T15:15:00Z","v":438879,"vw":4.563027},{"c":4.585,"h":4.615,"l":4.575,"n":198,"o":4.6,"t":"2026-10-22T15:30:00Z","v":189801,"vw":4.594816},{"c":4.6701,"h":4.6899,"l":4.58,"n":282,"o":4.58,"t":"2026-10-22T15:45:00Z","v":273417,"vw":4.632528},{"c":4.62,"h":4.675,"l":4.6101,"n":270,"o":4.67,"t":"2026-10-22T16:00:00Z","v":260259,"vw":4.646137},{"c":4.665,"h":4.665,"l":4.6201,"n":105,"o":4.6301,"t":"2026-10-22T16:15:00Z","v":102119,"vw":4.639897},{"c":4.6269,"h":4.67,"l":4.61,"n":199,"o":4.665,"t":"2026-10-22T16:30:00Z","v":279162,"vw":4.63287},{"c":4.635,"h":4.635,"l":4.5901,"n":186,"o":4.63,"t":"2026-10-22T16:45:00Z","v":217711,"vw":4.612836},{"c":4.5835,"h":4.62,"l":4.5835,"n":87,"o":4.62,"t":"2026-10-22T17:00:00Z","v":113783,"vw":4.602865},{"c":4.57,"h":4.6,"l":4.565,"n":73,"o":4.59,"t":"2026-10-22T17:15:00Z","v":97357,"vw":4.580717},{"c":4.6001,"h":4.6001,"l":4.57,"n":40,"o":4.57,"t":"2026-10-22T17:30:00Z","v":29400,"vw":4.591747},{"c":4.5829,"h":4.605,"l":4.5773,"n":51,"o":4.605,"t":"2026-10-22T17:45:00Z","v":39282,"vw":4.591859},{"c":4.61,"h":4.613,"l":4.5536,"n":123,"o":4.5801,"t":"2026-10-22T18:00:00Z","v":114304,"vw":4.586284},{"c":4.63,"h":4.642,"l":4.615,"n":64,"o":4.615,"t":"2026-10-22T18:15:00Z","v":39850,"vw":4.631377},{"c":4.62,"h":4.62,"l":4.6034,"n":75,"o":4.62,"t":"2026-10-22T18:30:00Z","v":49825,"vw":4.612644},{"c":4.64,"h":4.64,"l":4.61,"n":98,"o":4.615,"t":"2026-10-22T18:45:00Z","v":80107,"vw":4.619763},{"c":4.665,"h":4.685,"l":4.6499,"n":141,"o":4.6499,"t":"2026-10-22T19:00:00Z","v":113981,"vw":4.664726},{"c":4.69,"h":4.6934,"l":4.67,"n":103,"o":4.67,"t":"2026-10-22T19:15:00Z","v":66547,"vw":4.687501},{"c":4.6604,"h":4.695,"l":4.655,"n":126,"o":4.685,"t":"2026-10-22T19:30:00Z","v":117620,"vw":4.666},{"c":4.645,"h":4.665,"l":4.61,"n":234,"o":4.6601,"t":"2026-10-22T19:45:00Z","v":241446,"vw":4.637853},{"c":4.61,"h":4.64,"l":4.61,"n":30,"o":4.64,"t":"2026-10-22T20:00:00Z","v":3209,"vw":4.6276},{"c":4.6085,"h":4.6085,"l":4.59,"n":5,"o":4.59,"t":"2026-10-22T20:15:00Z","v":1298,"vw":4.595832},{"c":4.6,"h":4.6,"l":4.5914,"n":8,"o":4.5914,"t":"2026-10-22T20:30:00Z","v":1306,"vw":4.598925},{"c":4.59,"h":4.6,"l":4.5803,"n":26,"o":4.6,"t":"2026-10-22T21:00:00Z","v":2749,"vw":4.587401},{"c":4.58,"h":4.59,"l":4.58,"n":4,"o":4.59,"t":"2026-10-22T21:15:00Z","v":955,"vw":4.588953},{"c":4.55,"h":4.55,"l":4.54,"n":2,"o":4.54,"t":"2026-10-22T21:30:00Z","v":800,"vw":4.5475},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-22T22:00:00Z","v":600,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-22T22:15:00Z","v":1145,"vw":4.6},{"c":4.5602,"h":4.57,"l":4.5602,"n":3,"o":4.57,"t":"2026-10-22T22:30:00Z","v":400,"vw":4.5651},{"c":4.5804,"h":4.5804,"l":4.58,"n":3,"o":4.58,"t":"2026-10-22T22:45:00Z","v":550,"vw":4.58008},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-22T23:30:00Z","v":320,"vw":4.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07623579738806102,"strike":8.574147843283662,"iv":1.4457034571784166,"gamma":0.10107774294371108,"theta":-0.005837365296318257,"vega":0.002260217377471093,"rho":0.00029605779700491775,"breakevenPct":88.05181827547224},{"delta":0.15,"premium":0.12828289059169548,"strike":8.664144529584775,"iv":1.6005341013182268,"gamma":0.1459593089516929,"theta":-0.008469733699472012,"vega":0.00299548038666465,"rho":0.00043918277090874205,"breakevenPct":91.13972652557544},{"delta":0.2,"premium":0.18183465407543054,"strike":7.726613836982779,"iv":1.6183373390159876,"gamma":0.1439573695828768,"theta":-0.009855480743684333,"vega":0.003523593781907785,"rho":0.0005732886477792024,"breakevenPct":71.92279328387414},{"delta":0.25,"premium":0.19914428991204033,"strike":7.034228403518386,"iv":1.4065706201190888,"gamma":0.20536992174568103,"theta":-0.009155764963165202,"vega":0.003873112882489861,"rho":0.0007388976359851774,"breakevenPct":57.24723246587886},{"delta":0.3,"premium":0.21645392574865016,"strike":6.341842970053993,"iv":1.19480390122219,"gamma":0.2667824739084853,"theta":-0.008456049182646074,"vega":0.0042226319830719365,"rho":0.0009045066241911523,"breakevenPct":42.57167164788357},{"delta":0.35,"premium":0.23376356158526,"strike":5.6494575365896,"iv":0.9830371823252911,"gamma":0.3281950260712896,"theta":-0.0077563334021269435,"vega":0.0045721510836540125,"rho":0.0010701156123971273,"breakevenPct":27.896110829888286},{"delta":0.4,"premium":0.25541327124563457,"strike":4.990977881257276,"iv":0.7865662107101281,"gamma":0.3845585564610011,"theta":-0.007106315483119907,"vega":0.00489278230500582,"rho":0.0012323671419233663,"breakevenPct":14.051981576150235},{"delta":0.45,"premium":0.34272409778812574,"strike":4.84545983701979,"iv":0.8215050931315483,"gamma":0.3645352735739231,"theta":-0.007208178114086147,"vega":0.004776367869615833,"rho":0.0013438235707787611,"breakevenPct":12.78660727843297},{"delta":0.5,"premium":0.43003492433061696,"strike":4.699941792782305,"iv":0.8564439755529686,"gamma":0.3445119906868451,"theta":-0.007310040745052386,"vega":0.004659953434225844,"rho":0.0014552799996341557,"breakevenPct":11.521232980715702},{"delta":0.55,"premium":0.5173457508731083,"strike":4.55442374854482,"iv":0.8913828579743888,"gamma":0.32448870779976713,"theta":-0.007411903376018627,"vega":0.004543538998835856,"rho":0.0015667364284895505,"breakevenPct":10.255858682998436},{"delta":0.6,"premium":0.6046565774155994,"strike":4.408905704307334,"iv":0.9263217403958091,"gamma":0.3044654249126892,"theta":-0.007513766006984866,"vega":0.004427124563445867,"rho":0.001678192857344945,"breakevenPct":8.99048438528117},{"delta":0.65,"premium":0.6919674039580908,"strike":4.263387660069848,"iv":0.9612606228172293,"gamma":0.2844421420256112,"theta":-0.007615628637951106,"vega":0.004310710128055879,"rho":0.0017896492862003398,"breakevenPct":7.7251100875639045},{"delta":0.7,"premium":0.7792782305005819,"strike":4.1178696158323636,"iv":0.9961995052386495,"gamma":0.2644188591385332,"theta":-0.007717491268917345,"vega":0.004194295692665891,"rho":0.0019011057150557344,"breakevenPct":6.45973578984664},{"delta":0.75,"premium":0.940129513583257,"strike":3.903861852177859,"iv":1.0961338290782772,"gamma":0.23807850554993779,"theta":-0.007766131138183179,"vega":0.0039785216559152636,"rho":0.001955774158044324,"breakevenPct":5.304160125241657},{"delta":0.8,"premium":1.4144953745477706,"strike":3.397871600482378,"iv":1.4731539821218436,"gamma":0.1848074821285573,"theta":-0.007587873970726228,"vega":0.0033391619502061197,"rho":0.001768346450758638,"breakevenPct":4.616673370220622},{"delta":0.85,"premium":1.8888612355122834,"strike":2.8918813487868973,"iv":1.850174135165409,"gamma":0.13153645870717695,"theta":-0.0074096168032692766,"vega":0.0026998022444969768,"rho":0.0015809187434729522,"breakevenPct":3.9291866151995887},{"delta":0.9,"premium":2.363227096476797,"strike":2.385891097091416,"iv":2.2271942882089757,"gamma":0.07826543528579649,"theta":-0.007231359635812325,"vega":0.002060442538787833,"rho":0.001393491036187266,"breakevenPct":3.2416998601785543}],"put":[{"delta":0.1,"premium":0.10136845112263802,"strike":3.010947608981104,"iv":1.4005399793289128,"gamma":0.09740619190245664,"theta":-0.005425126523675923,"vega":0.002254165979250555,"rho":-0.0004476576025955408,"breakevenPct":36.74827917698986},{"delta":0.15,"premium":0.1410702972618037,"strike":3.32856237809443,"iv":1.2696343982984335,"gamma":0.14775744691130163,"theta":-0.005962979277794123,"vega":0.002846919357782811,"rho":-0.0006649453028456829,"breakevenPct":30.70669389494291},{"delta":0.2,"premium":0.18077214340096942,"strike":3.6461771472077555,"iv":1.1387288172679542,"gamma":0.19810870192014668,"theta":-0.006500832031912325,"vega":0.0034396727363150675,"rho":-0.000882233003095825,"breakevenPct":24.665108612895953},{"delta":0.25,"premium":0.22047398954013508,"strike":3.963791916321081,"iv":1.0078232362374746,"gamma":0.24845995692899164,"theta":-0.007038684786030525,"vega":0.004032426114847323,"rho":-0.001099520703345967,"breakevenPct":18.623523330849},{"delta":0.3,"premium":0.2803099294947121,"strike":4.130141010575794,"iv":0.9697349001175088,"gamma":0.2696607520564042,"theta":-0.007060957696827262,"vega":0.004204112808460635,"rho":-0.001327353767282311,"breakevenPct":16.308019976498233},{"delta":0.35,"premium":0.34273648648648647,"strike":4.277027027027027,"iv":0.9435891891891892,"gamma":0.2871108108108108,"theta":-0.007016891891891892,"vega":0.004321621621621622,"rho":-0.0015565436838825678,"breakevenPct":14.471944770857812},{"delta":0.4,"premium":0.40516304347826093,"strike":4.423913043478261,"iv":0.9174434782608696,"gamma":0.3045608695652174,"theta":-0.0069728260869565215,"vega":0.004439130434782609,"rho":-0.0017857336004828252,"breakevenPct":12.635869565217387},{"delta":0.45,"premium":0.4675896004700353,"strike":4.570799059929495,"iv":0.89129776733255,"gamma":0.32201092831962397,"theta":-0.006928760282021151,"vega":0.004556639247943596,"rho":-0.002014923517083082,"breakevenPct":10.799794359576964},{"delta":0.5,"premium":0.5300161574618096,"strike":4.717685076380729,"iv":0.8651520564042303,"gamma":0.33946098707403055,"theta":-0.006884694477085781,"vega":0.004674148061104583,"rho":-0.002244113433683339,"breakevenPct":8.963719153936543},{"delta":0.55,"premium":0.5924427144535842,"strike":4.864571092831962,"iv":0.8390063454759106,"gamma":0.35691104582843713,"theta":-0.006840628672150411,"vega":0.00479165687426557,"rho":-0.002473303350283596,"breakevenPct":7.127643948296118},{"delta":0.6,"premium":0.6638446643717729,"strike":5.016781411359725,"iv":0.8160864457831325,"gamma":0.3705247418244406,"theta":-0.006763080895008606,"vega":0.004871471600688468,"rho":-0.002709414028591921,"breakevenPct":5.370940282870612},{"delta":0.65,"premium":0.8413403614457833,"strike":5.231927710843373,"iv":0.8312972891566265,"gamma":0.33879066265060237,"theta":-0.006289759036144578,"vega":0.004505722891566265,"rho":-0.003027331659398184,"breakevenPct":4.552448926139336},{"delta":0.7,"premium":1.0188360585197933,"strike":5.4470740103270225,"iv":0.8465081325301205,"gamma":0.30705658347676423,"theta":-0.00581643717728055,"vega":0.004139974182444062,"rho":-0.0033452492902044458,"breakevenPct":3.7339575694080605},{"delta":0.75,"premium":1.1963317555938038,"strike":5.662220309810671,"iv":0.8617189759036145,"gamma":0.275322504302926,"theta":-0.005343115318416523,"vega":0.003774225473321859,"rho":-0.0036631669210107085,"breakevenPct":2.915466212676784},{"delta":0.8,"premium":1.3738274526678143,"strike":5.87736660929432,"iv":0.8769298192771084,"gamma":0.24358842512908777,"theta":-0.004869793459552495,"vega":0.0034084767641996555,"rho":-0.003981084551816971,"breakevenPct":2.0969748559455073},{"delta":0.85,"premium":1.6390882838283827,"strike":6.177392739273927,"iv":0.8801540429042904,"gamma":0.2023679867986799,"theta":-0.004014603960396041,"vega":0.002862953795379539,"rho":-0.0043686702243752006,"breakevenPct":1.3412074903142366},{"delta":0.9,"premium":2.0206889438943896,"strike":6.58993399339934,"iv":0.8674890264026403,"gamma":0.14857260726072602,"theta":-0.0026532178217821773,"vega":0.002079125412541254,"rho":-0.004848606556930227,"breakevenPct":0.6685858803271565}]},"raw":{"call":[{"delta":0.1,"premium":0.07623579738806102,"strike":8.574147843283662,"iv":1.4457034571784166,"gamma":0.10107774294371108,"theta":-0.005837365296318257,"vega":0.002260217377471093,"rho":0.00029605779700491775,"breakevenPct":88.05181827547224},{"delta":0.15,"premium":0.12828289059169548,"strike":8.664144529584775,"iv":1.6005341013182268,"gamma":0.1459593089516929,"theta":-0.008469733699472012,"vega":0.00299548038666465,"rho":0.00043918277090874205,"breakevenPct":91.13972652557544},{"delta":0.2,"premium":0.18183465407543054,"strike":7.726613836982779,"iv":1.6183373390159876,"gamma":0.1439573695828768,"theta":-0.009855480743684333,"vega":0.003523593781907785,"rho":0.0005732886477792024,"breakevenPct":71.92279328387414},{"delta":0.25,"premium":0.19914428991204033,"strike":7.034228403518386,"iv":1.4065706201190888,"gamma":0.20536992174568103,"theta":-0.009155764963165202,"vega":0.003873112882489861,"rho":0.0007388976359851774,"breakevenPct":57.24723246587886},{"delta":0.3,"premium":0.21645392574865016,"strike":6.341842970053993,"iv":1.19480390122219,"gamma":0.2667824739084853,"theta":-0.008456049182646074,"vega":0.0042226319830719365,"rho":0.0009045066241911523,"breakevenPct":42.57167164788357},{"delta":0.35,"premium":0.23376356158526,"strike":5.6494575365896,"iv":0.9830371823252911,"gamma":0.3281950260712896,"theta":-0.0077563334021269435,"vega":0.0045721510836540125,"rho":0.0010701156123971273,"breakevenPct":27.896110829888286},{"delta":0.4,"premium":0.25541327124563457,"strike":4.990977881257276,"iv":0.7865662107101281,"gamma":0.3845585564610011,"theta":-0.007106315483119907,"vega":0.00489278230500582,"rho":0.0012323671419233663,"breakevenPct":14.051981576150235},{"delta":0.45,"premium":0.34272409778812574,"strike":4.84545983701979,"iv":0.8215050931315483,"gamma":0.3645352735739231,"theta":-0.007208178114086147,"vega":0.004776367869615833,"rho":0.0013438235707787611,"breakevenPct":12.78660727843297},{"delta":0.5,"premium":0.43003492433061696,"strike":4.699941792782305,"iv":0.8564439755529686,"gamma":0.3445119906868451,"theta":-0.007310040745052386,"vega":0.004659953434225844,"rho":0.0014552799996341557,"breakevenPct":11.521232980715702},{"delta":0.55,"premium":0.5173457508731083,"strike":4.55442374854482,"iv":0.8913828579743888,"gamma":0.32448870779976713,"theta":-0.007411903376018627,"vega":0.004543538998835856,"rho":0.0015667364284895505,"breakevenPct":10.255858682998436},{"delta":0.6,"premium":0.6046565774155994,"strike":4.408905704307334,"iv":0.9263217403958091,"gamma":0.3044654249126892,"theta":-0.007513766006984866,"vega":0.004427124563445867,"rho":0.001678192857344945,"breakevenPct":8.99048438528117},{"delta":0.65,"premium":0.6919674039580908,"strike":4.263387660069848,"iv":0.9612606228172293,"gamma":0.2844421420256112,"theta":-0.007615628637951106,"vega":0.004310710128055879,"rho":0.0017896492862003398,"breakevenPct":7.7251100875639045},{"delta":0.7,"premium":0.7792782305005819,"strike":4.1178696158323636,"iv":0.9961995052386495,"gamma":0.2644188591385332,"theta":-0.007717491268917345,"vega":0.004194295692665891,"rho":0.0019011057150557344,"breakevenPct":6.45973578984664},{"delta":0.75,"premium":0.940129513583257,"strike":3.903861852177859,"iv":1.0961338290782772,"gamma":0.23807850554993779,"theta":-0.007766131138183179,"vega":0.0039785216559152636,"rho":0.001955774158044324,"breakevenPct":5.304160125241657},{"delta":0.8,"premium":1.4144953745477706,"strike":3.397871600482378,"iv":1.4731539821218436,"gamma":0.1848074821285573,"theta":-0.007587873970726228,"vega":0.0033391619502061197,"rho":0.001768346450758638,"breakevenPct":4.616673370220622},{"delta":0.85,"premium":1.8888612355122834,"strike":2.8918813487868973,"iv":1.850174135165409,"gamma":0.13153645870717695,"theta":-0.0074096168032692766,"vega":0.0026998022444969768,"rho":0.0015809187434729522,"breakevenPct":3.9291866151995887},{"delta":0.9,"premium":2.363227096476797,"strike":2.385891097091416,"iv":2.2271942882089757,"gamma":0.07826543528579649,"theta":-0.007231359635812325,"vega":0.002060442538787833,"rho":0.001393491036187266,"breakevenPct":3.2416998601785543}],"put":[{"delta":0.1,"premium":0.10136845112263802,"strike":3.010947608981104,"iv":1.4005399793289128,"gamma":0.09740619190245664,"theta":-0.005425126523675923,"vega":0.002254165979250555,"rho":-0.0004476576025955408,"breakevenPct":36.74827917698986},{"delta":0.15,"premium":0.1410702972618037,"strike":3.32856237809443,"iv":1.2696343982984335,"gamma":0.14775744691130163,"theta":-0.005962979277794123,"vega":0.002846919357782811,"rho":-0.0006649453028456829,"breakevenPct":30.70669389494291},{"delta":0.2,"premium":0.18077214340096942,"strike":3.6461771472077555,"iv":1.1387288172679542,"gamma":0.19810870192014668,"theta":-0.006500832031912325,"vega":0.0034396727363150675,"rho":-0.000882233003095825,"breakevenPct":24.665108612895953},{"delta":0.25,"premium":0.22047398954013508,"strike":3.963791916321081,"iv":1.0078232362374746,"gamma":0.24845995692899164,"theta":-0.007038684786030525,"vega":0.004032426114847323,"rho":-0.001099520703345967,"breakevenPct":18.623523330849},{"delta":0.3,"premium":0.2803099294947121,"strike":4.130141010575794,"iv":0.9697349001175088,"gamma":0.2696607520564042,"theta":-0.007060957696827262,"vega":0.004204112808460635,"rho":-0.001327353767282311,"breakevenPct":16.308019976498233},{"delta":0.35,"premium":0.34273648648648647,"strike":4.277027027027027,"iv":0.9435891891891892,"gamma":0.2871108108108108,"theta":-0.007016891891891892,"vega":0.004321621621621622,"rho":-0.0015565436838825678,"breakevenPct":14.471944770857812},{"delta":0.4,"premium":0.40516304347826093,"strike":4.423913043478261,"iv":0.9174434782608696,"gamma":0.3045608695652174,"theta":-0.0069728260869565215,"vega":0.004439130434782609,"rho":-0.0017857336004828252,"breakevenPct":12.635869565217387},{"delta":0.45,"premium":0.4675896004700353,"strike":4.570799059929495,"iv":0.89129776733255,"gamma":0.32201092831962397,"theta":-0.006928760282021151,"vega":0.004556639247943596,"rho":-0.002014923517083082,"breakevenPct":10.799794359576964},{"delta":0.5,"premium":0.5300161574618096,"strike":4.717685076380729,"iv":0.8651520564042303,"gamma":0.33946098707403055,"theta":-0.006884694477085781,"vega":0.004674148061104583,"rho":-0.002244113433683339,"breakevenPct":8.963719153936543},{"delta":0.55,"premium":0.5924427144535842,"strike":4.864571092831962,"iv":0.8390063454759106,"gamma":0.35691104582843713,"theta":-0.006840628672150411,"vega":0.00479165687426557,"rho":-0.002473303350283596,"breakevenPct":7.127643948296118},{"delta":0.6,"premium":0.6638446643717729,"strike":5.016781411359725,"iv":0.8160864457831325,"gamma":0.3705247418244406,"theta":-0.006763080895008606,"vega":0.004871471600688468,"rho":-0.002709414028591921,"breakevenPct":5.370940282870612},{"delta":0.65,"premium":0.8413403614457833,"strike":5.231927710843373,"iv":0.8312972891566265,"gamma":0.33879066265060237,"theta":-0.006289759036144578,"vega":0.004505722891566265,"rho":-0.003027331659398184,"breakevenPct":4.552448926139336},{"delta":0.7,"premium":1.0188360585197933,"strike":5.4470740103270225,"iv":0.8465081325301205,"gamma":0.30705658347676423,"theta":-0.00581643717728055,"vega":0.004139974182444062,"rho":-0.0033452492902044458,"breakevenPct":3.7339575694080605},{"delta":0.75,"premium":1.1963317555938038,"strike":5.662220309810671,"iv":0.8617189759036145,"gamma":0.275322504302926,"theta":-0.005343115318416523,"vega":0.003774225473321859,"rho":-0.0036631669210107085,"breakevenPct":2.915466212676784},{"delta":0.8,"premium":1.3738274526678143,"strike":5.87736660929432,"iv":0.8769298192771084,"gamma":0.24358842512908777,"theta":-0.004869793459552495,"vega":0.0034084767641996555,"rho":-0.003981084551816971,"breakevenPct":2.0969748559455073},{"delta":0.85,"premium":1.6390882838283827,"strike":6.177392739273927,"iv":0.8801540429042904,"gamma":0.2023679867986799,"theta":-0.004014603960396041,"vega":0.002862953795379539,"rho":-0.0043686702243752006,"breakevenPct":1.3412074903142366},{"delta":0.9,"premium":2.0206889438943896,"strike":6.58993399339934,"iv":0.8674890264026403,"gamma":0.14857260726072602,"theta":-0.0026532178217821773,"vega":0.002079125412541254,"rho":-0.004848606556930227,"breakevenPct":0.6685858803271565}]}},"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"}}