{"symbol":"CIEG","url":"https://intraalpha.com/companies/CIEG","capturedAt":"2026-10-23T05:03:44.323Z","state":"partial","quote":{"symbol":"CIEG","last_price":3.16,"prev_close":4.01,"regular_close":3.16,"change":-0.85,"change_pct":-21.197,"regular_change":-0.85,"regular_change_pct":-21.197,"extended_change":0,"extended_change_pct":0,"bid":3.02,"ask":3.12,"bid_size":100,"ask_size":900,"volume":1270774,"vwap":3.30457,"open":3.68,"high":3.68,"low":3.115,"close":3.16,"trade_count":4029,"last_trade_at":"2026-10-23T00:00:01.537740695Z","last_quote_at":"2026-10-23T00:00:00.15054906Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:38.126608272-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:08.220Z","bars":[{"c":3.98,"h":4.08,"l":3.98,"n":30,"o":4.03,"t":"2026-10-16T08:00:00Z","v":16691,"vw":4.065001},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T08:35:00Z","v":100,"vw":3.99},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T11:00:00Z","v":1000,"vw":3.86},{"c":3.915,"h":3.915,"l":3.915,"n":3,"o":3.915,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.915},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T11:45:00Z","v":541,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-16T11:50:00Z","v":2951,"vw":3.88},{"c":3.8711,"h":3.8711,"l":3.8711,"n":1,"o":3.8711,"t":"2026-10-16T12:00:00Z","v":14000,"vw":3.8711},{"c":3.94,"h":3.94,"l":3.93,"n":19,"o":3.93,"t":"2026-10-16T12:25:00Z","v":9001,"vw":3.935936},{"c":3.79,"h":3.89,"l":3.79,"n":23,"o":3.89,"t":"2026-10-16T13:30:00Z","v":2338,"vw":3.837229},{"c":3.74,"h":3.77,"l":3.711,"n":22,"o":3.7628,"t":"2026-10-16T13:35:00Z","v":8124,"vw":3.738901},{"c":3.76,"h":3.8,"l":3.72,"n":42,"o":3.78,"t":"2026-10-16T13:40:00Z","v":23583,"vw":3.759832},{"c":3.69,"h":3.78,"l":3.679,"n":36,"o":3.78,"t":"2026-10-16T13:45:00Z","v":16390,"vw":3.717901},{"c":3.6,"h":3.67,"l":3.54,"n":47,"o":3.67,"t":"2026-10-16T13:50:00Z","v":12841,"vw":3.587948},{"c":3.6,"h":3.63,"l":3.6,"n":8,"o":3.62,"t":"2026-10-16T13:55:00Z","v":4323,"vw":3.621837},{"c":3.73,"h":3.73,"l":3.64,"n":23,"o":3.64,"t":"2026-10-16T14:00:00Z","v":4903,"vw":3.708595},{"c":3.72,"h":3.735,"l":3.715,"n":10,"o":3.7342,"t":"2026-10-16T14:05:00Z","v":6065,"vw":3.716934},{"c":3.71,"h":3.71,"l":3.67,"n":15,"o":3.67,"t":"2026-10-16T14:10:00Z","v":5264,"vw":3.69506},{"c":3.6328,"h":3.65,"l":3.6328,"n":6,"o":3.65,"t":"2026-10-16T14:15:00Z","v":1260,"vw":3.6371},{"c":3.6399,"h":3.665,"l":3.6399,"n":10,"o":3.65,"t":"2026-10-16T14:20:00Z","v":2300,"vw":3.655017},{"c":3.605,"h":3.6398,"l":3.605,"n":9,"o":3.6398,"t":"2026-10-16T14:25:00Z","v":5231,"vw":3.622772},{"c":3.66,"h":3.6646,"l":3.64,"n":24,"o":3.64,"t":"2026-10-16T14:30:00Z","v":16856,"vw":3.65565},{"c":3.7,"h":3.7092,"l":3.675,"n":29,"o":3.675,"t":"2026-10-16T14:35:00Z","v":17991,"vw":3.695896},{"c":3.67,"h":3.69,"l":3.665,"n":13,"o":3.69,"t":"2026-10-16T14:40:00Z","v":4967,"vw":3.672006},{"c":3.665,"h":3.67,"l":3.66,"n":10,"o":3.66,"t":"2026-10-16T14:45:00Z","v":10926,"vw":3.664509},{"c":3.63,"h":3.68,"l":3.63,"n":11,"o":3.68,"t":"2026-10-16T14:50:00Z","v":980,"vw":3.651195},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-16T15:00:00Z","v":1225,"vw":3.65},{"c":3.59,"h":3.63,"l":3.59,"n":18,"o":3.63,"t":"2026-10-16T15:05:00Z","v":8817,"vw":3.599354},{"c":3.59,"h":3.6071,"l":3.58,"n":10,"o":3.6071,"t":"2026-10-16T15:10:00Z","v":2004,"vw":3.588995},{"c":3.58,"h":3.58,"l":3.575,"n":8,"o":3.58,"t":"2026-10-16T15:15:00Z","v":492,"vw":3.578648},{"c":3.57,"h":3.5801,"l":3.55,"n":10,"o":3.5801,"t":"2026-10-16T15:20:00Z","v":3117,"vw":3.560135},{"c":3.5798,"h":3.58,"l":3.5798,"n":2,"o":3.58,"t":"2026-10-16T15:25:00Z","v":470,"vw":3.579885},{"c":3.58,"h":3.59,"l":3.58,"n":3,"o":3.59,"t":"2026-10-16T15:30:00Z","v":1501,"vw":3.586667},{"c":3.58,"h":3.58,"l":3.56,"n":23,"o":3.58,"t":"2026-10-16T15:35:00Z","v":4983,"vw":3.573075},{"c":3.5901,"h":3.595,"l":3.59,"n":7,"o":3.595,"t":"2026-10-16T15:40:00Z","v":2463,"vw":3.591264},{"c":3.6,"h":3.6,"l":3.5893,"n":10,"o":3.5893,"t":"2026-10-16T15:45:00Z","v":1914,"vw":3.592583},{"c":3.5985,"h":3.6,"l":3.59,"n":17,"o":3.595,"t":"2026-10-16T15:50:00Z","v":5737,"vw":3.592953},{"c":3.62,"h":3.62,"l":3.58,"n":10,"o":3.5801,"t":"2026-10-16T15:55:00Z","v":7405,"vw":3.598388},{"c":3.62,"h":3.62,"l":3.61,"n":13,"o":3.62,"t":"2026-10-16T16:00:00Z","v":4658,"vw":3.613623},{"c":3.58,"h":3.6291,"l":3.58,"n":15,"o":3.6291,"t":"2026-10-16T16:05:00Z","v":7220,"vw":3.582632},{"c":3.58,"h":3.58,"l":3.5798,"n":2,"o":3.5798,"t":"2026-10-16T16:10:00Z","v":1988,"vw":3.57993},{"c":3.585,"h":3.585,"l":3.58,"n":4,"o":3.58,"t":"2026-10-16T16:15:00Z","v":1450,"vw":3.580862},{"c":3.5771,"h":3.59,"l":3.5771,"n":3,"o":3.59,"t":"2026-10-16T16:20:00Z","v":552,"vw":3.584945},{"c":3.57,"h":3.58,"l":3.57,"n":2,"o":3.58,"t":"2026-10-16T16:25:00Z","v":3000,"vw":3.572},{"c":3.56,"h":3.575,"l":3.56,"n":5,"o":3.575,"t":"2026-10-16T16:30:00Z","v":759,"vw":3.56272},{"c":3.585,"h":3.585,"l":3.555,"n":9,"o":3.555,"t":"2026-10-16T16:35:00Z","v":2421,"vw":3.558917},{"c":3.5599,"h":3.58,"l":3.5599,"n":12,"o":3.58,"t":"2026-10-16T16:40:00Z","v":4986,"vw":3.560771},{"c":3.55,"h":3.56,"l":3.55,"n":9,"o":3.56,"t":"2026-10-16T16:45:00Z","v":878,"vw":3.557692},{"c":3.52,"h":3.52,"l":3.51,"n":4,"o":3.52,"t":"2026-10-16T16:50:00Z","v":1266,"vw":3.518408},{"c":3.535,"h":3.535,"l":3.5201,"n":5,"o":3.53,"t":"2026-10-16T16:55:00Z","v":1509,"vw":3.525024},{"c":3.52,"h":3.54,"l":3.52,"n":12,"o":3.53,"t":"2026-10-16T17:00:00Z","v":3176,"vw":3.527076},{"c":3.505,"h":3.51,"l":3.5,"n":21,"o":3.51,"t":"2026-10-16T17:05:00Z","v":14227,"vw":3.504351},{"c":3.51,"h":3.515,"l":3.503,"n":10,"o":3.515,"t":"2026-10-16T17:10:00Z","v":3207,"vw":3.504492},{"c":3.5,"h":3.51,"l":3.49,"n":25,"o":3.5,"t":"2026-10-16T17:15:00Z","v":5167,"vw":3.500293},{"c":3.48,"h":3.5,"l":3.47,"n":18,"o":3.49,"t":"2026-10-16T17:20:00Z","v":4056,"vw":3.486489},{"c":3.525,"h":3.525,"l":3.4907,"n":3,"o":3.4907,"t":"2026-10-16T17:25:00Z","v":950,"vw":3.511537},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-16T17:30:00Z","v":2000,"vw":3.52},{"c":3.545,"h":3.5499,"l":3.53,"n":18,"o":3.54,"t":"2026-10-16T17:35:00Z","v":4704,"vw":3.539986},{"c":3.56,"h":3.56,"l":3.54,"n":8,"o":3.54,"t":"2026-10-16T17:40:00Z","v":3200,"vw":3.550313},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-16T17:45:00Z","v":300,"vw":3.55},{"c":3.52,"h":3.53,"l":3.511,"n":5,"o":3.53,"t":"2026-10-16T17:50:00Z","v":1118,"vw":3.525636},{"c":3.51,"h":3.51,"l":3.505,"n":11,"o":3.51,"t":"2026-10-16T18:00:00Z","v":1727,"vw":3.507053},{"c":3.53,"h":3.53,"l":3.52,"n":4,"o":3.52,"t":"2026-10-16T18:05:00Z","v":536,"vw":3.524272},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-16T18:15:00Z","v":1173,"vw":3.5},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-16T18:20:00Z","v":200,"vw":3.49},{"c":3.5,"h":3.51,"l":3.5,"n":5,"o":3.5,"t":"2026-10-16T18:30:00Z","v":6380,"vw":3.502367},{"c":3.49,"h":3.505,"l":3.49,"n":9,"o":3.505,"t":"2026-10-16T18:35:00Z","v":2612,"vw":3.500174},{"c":3.465,"h":3.47,"l":3.46,"n":12,"o":3.4633,"t":"2026-10-16T18:45:00Z","v":5184,"vw":3.462568},{"c":3.46,"h":3.465,"l":3.455,"n":9,"o":3.465,"t":"2026-10-16T18:50:00Z","v":4533,"vw":3.460053},{"c":3.4601,"h":3.4601,"l":3.455,"n":16,"o":3.455,"t":"2026-10-16T18:55:00Z","v":4935,"vw":3.459515},{"c":3.45,"h":3.46,"l":3.45,"n":30,"o":3.46,"t":"2026-10-16T19:00:00Z","v":9528,"vw":3.450691},{"c":3.44,"h":3.4599,"l":3.44,"n":10,"o":3.444,"t":"2026-10-16T19:05:00Z","v":1005,"vw":3.446094},{"c":3.51,"h":3.51,"l":3.465,"n":9,"o":3.465,"t":"2026-10-16T19:10:00Z","v":3107,"vw":3.490115},{"c":3.4801,"h":3.52,"l":3.48,"n":9,"o":3.52,"t":"2026-10-16T19:15:00Z","v":2341,"vw":3.489574},{"c":3.5005,"h":3.51,"l":3.5,"n":5,"o":3.51,"t":"2026-10-16T19:20:00Z","v":838,"vw":3.5014},{"c":3.51,"h":3.51,"l":3.5,"n":23,"o":3.5001,"t":"2026-10-16T19:25:00Z","v":26755,"vw":3.502678},{"c":3.47,"h":3.52,"l":3.46,"n":32,"o":3.52,"t":"2026-10-16T19:30:00Z","v":33695,"vw":3.471105},{"c":3.425,"h":3.46,"l":3.425,"n":48,"o":3.455,"t":"2026-10-16T19:35:00Z","v":9578,"vw":3.444354},{"c":3.4,"h":3.43,"l":3.4,"n":30,"o":3.43,"t":"2026-10-16T19:40:00Z","v":5695,"vw":3.421542},{"c":3.4,"h":3.41,"l":3.4,"n":41,"o":3.405,"t":"2026-10-16T19:45:00Z","v":6132,"vw":3.40063},{"c":3.408,"h":3.41,"l":3.39,"n":21,"o":3.41,"t":"2026-10-16T19:50:00Z","v":10861,"vw":3.395103},{"c":3.44,"h":3.44,"l":3.395,"n":35,"o":3.395,"t":"2026-10-16T19:55:00Z","v":9420,"vw":3.410229},{"c":3.44,"h":3.44,"l":3.42,"n":2,"o":3.42,"t":"2026-10-16T20:00:00Z","v":1028,"vw":3.423891},{"c":3.42,"h":3.455,"l":3.41,"n":12,"o":3.42,"t":"2026-10-16T20:05:00Z","v":6214,"vw":3.420913},{"c":3.4339,"h":3.4339,"l":3.4339,"n":1,"o":3.4339,"t":"2026-10-16T20:20:00Z","v":480,"vw":3.4339},{"c":3.4626,"h":3.4626,"l":3.4626,"n":1,"o":3.4626,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.4626},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-16T20:35:00Z","v":100,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-16T20:45:00Z","v":150,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T20:55:00Z","v":150,"vw":3.45},{"c":3.47,"h":3.47,"l":3.46,"n":3,"o":3.46,"t":"2026-10-16T21:20:00Z","v":270,"vw":3.465},{"c":3.51,"h":3.51,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T21:35:00Z","v":852,"vw":3.47662},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T21:45:00Z","v":10000,"vw":3.42},{"c":3.4,"h":3.42,"l":3.4,"n":3,"o":3.42,"t":"2026-10-16T22:05:00Z","v":210,"vw":3.41},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-16T22:10:00Z","v":2020,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-16T22:15:00Z","v":2110,"vw":3.37},{"c":3.3695,"h":3.3695,"l":3.3695,"n":1,"o":3.3695,"t":"2026-10-16T22:30:00Z","v":200,"vw":3.3695},{"c":3.3899,"h":3.3899,"l":3.38,"n":3,"o":3.38,"t":"2026-10-16T22:40:00Z","v":9722,"vw":3.384228},{"c":3.3303,"h":3.37,"l":3.3303,"n":24,"o":3.37,"t":"2026-10-16T23:15:00Z","v":8000,"vw":3.344984},{"c":3.66,"h":3.66,"l":3.64,"n":8,"o":3.66,"t":"2026-10-19T08:00:00Z","v":1468,"vw":3.657108},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T08:10:00Z","v":100,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T08:15:00Z","v":800,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":14,"o":3.63,"t":"2026-10-19T08:25:00Z","v":801,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T08:35:00Z","v":150,"vw":3.64},{"c":3.6291,"h":3.6291,"l":3.6291,"n":1,"o":3.6291,"t":"2026-10-19T09:15:00Z","v":537,"vw":3.6291},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T10:10:00Z","v":415,"vw":3.63},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T11:15:00Z","v":250,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T11:20:00Z","v":1200,"vw":3.69},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T11:30:00Z","v":301,"vw":3.65},{"c":3.6689,"h":3.6689,"l":3.6689,"n":1,"o":3.6689,"t":"2026-10-19T11:35:00Z","v":1458,"vw":3.6689},{"c":3.68,"h":3.68,"l":3.6604,"n":2,"o":3.6604,"t":"2026-10-19T11:50:00Z","v":637,"vw":3.663477},{"c":3.7083,"h":3.71,"l":3.7083,"n":5,"o":3.71,"t":"2026-10-19T11:55:00Z","v":2825,"vw":3.708428},{"c":3.7,"h":3.71,"l":3.7,"n":5,"o":3.7,"t":"2026-10-19T12:00:00Z","v":5701,"vw":3.706316},{"c":3.671,"h":3.671,"l":3.671,"n":1,"o":3.671,"t":"2026-10-19T12:05:00Z","v":300,"vw":3.671},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T12:25:00Z","v":100,"vw":3.71},{"c":3.719,"h":3.719,"l":3.7123,"n":2,"o":3.7123,"t":"2026-10-19T12:30:00Z","v":289,"vw":3.715778},{"c":3.72,"h":3.7277,"l":3.7195,"n":12,"o":3.72,"t":"2026-10-19T12:35:00Z","v":16990,"vw":3.723996},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T12:40:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T12:45:00Z","v":370,"vw":3.7},{"c":3.7181,"h":3.7181,"l":3.7181,"n":1,"o":3.7181,"t":"2026-10-19T12:50:00Z","v":100,"vw":3.7181},{"c":3.71,"h":3.72,"l":3.71,"n":2,"o":3.72,"t":"2026-10-19T12:55:00Z","v":200,"vw":3.715},{"c":3.7291,"h":3.7291,"l":3.7291,"n":2,"o":3.7291,"t":"2026-10-19T13:05:00Z","v":107,"vw":3.7291},{"c":3.72,"h":3.73,"l":3.72,"n":11,"o":3.73,"t":"2026-10-19T13:10:00Z","v":4333,"vw":3.727117},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T13:15:00Z","v":200,"vw":3.72},{"c":3.75,"h":3.75,"l":3.73,"n":9,"o":3.73,"t":"2026-10-19T13:20:00Z","v":1901,"vw":3.73279},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-19T13:25:00Z","v":2585,"vw":3.75},{"c":3.695,"h":3.76,"l":3.6556,"n":48,"o":3.76,"t":"2026-10-19T13:30:00Z","v":8968,"vw":3.71203},{"c":3.63,"h":3.655,"l":3.56,"n":61,"o":3.655,"t":"2026-10-19T13:35:00Z","v":27416,"vw":3.600101},{"c":3.67,"h":3.72,"l":3.63,"n":48,"o":3.64,"t":"2026-10-19T13:40:00Z","v":8460,"vw":3.667764},{"c":3.72,"h":3.72,"l":3.665,"n":40,"o":3.67,"t":"2026-10-19T13:45:00Z","v":8400,"vw":3.696002},{"c":3.71,"h":3.73,"l":3.6901,"n":36,"o":3.72,"t":"2026-10-19T13:50:00Z","v":13383,"vw":3.713871},{"c":3.63,"h":3.7,"l":3.63,"n":79,"o":3.7,"t":"2026-10-19T13:55:00Z","v":38263,"vw":3.674383},{"c":3.63,"h":3.64,"l":3.6101,"n":18,"o":3.6238,"t":"2026-10-19T14:00:00Z","v":14441,"vw":3.623306},{"c":3.64,"h":3.66,"l":3.6186,"n":25,"o":3.64,"t":"2026-10-19T14:05:00Z","v":9048,"vw":3.642656},{"c":3.66,"h":3.66,"l":3.63,"n":6,"o":3.63,"t":"2026-10-19T14:10:00Z","v":700,"vw":3.637143},{"c":3.65,"h":3.66,"l":3.63,"n":20,"o":3.65,"t":"2026-10-19T14:15:00Z","v":5189,"vw":3.652113},{"c":3.63,"h":3.65,"l":3.63,"n":18,"o":3.65,"t":"2026-10-19T14:20:00Z","v":4871,"vw":3.632761},{"c":3.62,"h":3.63,"l":3.62,"n":4,"o":3.63,"t":"2026-10-19T14:25:00Z","v":909,"vw":3.628348},{"c":3.61,"h":3.61,"l":3.6,"n":14,"o":3.6,"t":"2026-10-19T14:30:00Z","v":2081,"vw":3.609143},{"c":3.615,"h":3.62,"l":3.6,"n":21,"o":3.62,"t":"2026-10-19T14:35:00Z","v":4250,"vw":3.604839},{"c":3.63,"h":3.64,"l":3.6198,"n":29,"o":3.62,"t":"2026-10-19T14:40:00Z","v":4825,"vw":3.626514},{"c":3.64,"h":3.66,"l":3.6399,"n":10,"o":3.66,"t":"2026-10-19T14:45:00Z","v":1734,"vw":3.649543},{"c":3.62,"h":3.65,"l":3.62,"n":19,"o":3.65,"t":"2026-10-19T14:50:00Z","v":4512,"vw":3.63225},{"c":3.61,"h":3.62,"l":3.61,"n":37,"o":3.615,"t":"2026-10-19T14:55:00Z","v":3154,"vw":3.61249},{"c":3.62,"h":3.62,"l":3.61,"n":18,"o":3.62,"t":"2026-10-19T15:00:00Z","v":1809,"vw":3.616949},{"c":3.63,"h":3.64,"l":3.63,"n":14,"o":3.64,"t":"2026-10-19T15:05:00Z","v":2312,"vw":3.633243},{"c":3.63,"h":3.65,"l":3.63,"n":22,"o":3.64,"t":"2026-10-19T15:10:00Z","v":7530,"vw":3.643836},{"c":3.67,"h":3.67,"l":3.64,"n":35,"o":3.6491,"t":"2026-10-19T15:15:00Z","v":14061,"vw":3.647014},{"c":3.6999,"h":3.7,"l":3.69,"n":19,"o":3.69,"t":"2026-10-19T15:20:00Z","v":5123,"vw":3.693664},{"c":3.8,"h":3.8,"l":3.73,"n":25,"o":3.73,"t":"2026-10-19T15:25:00Z","v":6927,"vw":3.753665},{"c":3.81,"h":3.81,"l":3.7732,"n":49,"o":3.8,"t":"2026-10-19T15:30:00Z","v":22231,"vw":3.796398},{"c":3.83,"h":3.83,"l":3.8,"n":26,"o":3.81,"t":"2026-10-19T15:35:00Z","v":3972,"vw":3.810722},{"c":3.84,"h":3.85,"l":3.83,"n":30,"o":3.83,"t":"2026-10-19T15:40:00Z","v":9326,"vw":3.847472},{"c":3.8387,"h":3.845,"l":3.8387,"n":10,"o":3.845,"t":"2026-10-19T15:45:00Z","v":2619,"vw":3.840222},{"c":3.8279,"h":3.8464,"l":3.8279,"n":21,"o":3.84,"t":"2026-10-19T15:50:00Z","v":4501,"vw":3.839602},{"c":3.81,"h":3.83,"l":3.8,"n":37,"o":3.82,"t":"2026-10-19T15:55:00Z","v":13098,"vw":3.815737},{"c":3.773,"h":3.79,"l":3.773,"n":18,"o":3.79,"t":"2026-10-19T16:00:00Z","v":3789,"vw":3.784734},{"c":3.78,"h":3.79,"l":3.78,"n":13,"o":3.78,"t":"2026-10-19T16:05:00Z","v":6802,"vw":3.784129},{"c":3.798,"h":3.798,"l":3.795,"n":3,"o":3.795,"t":"2026-10-19T16:10:00Z","v":650,"vw":3.7975},{"c":3.81,"h":3.8151,"l":3.8,"n":20,"o":3.8,"t":"2026-10-19T16:15:00Z","v":2189,"vw":3.811058},{"c":3.815,"h":3.815,"l":3.8,"n":23,"o":3.81,"t":"2026-10-19T16:20:00Z","v":6828,"vw":3.803815},{"c":3.83,"h":3.83,"l":3.82,"n":6,"o":3.82,"t":"2026-10-19T16:25:00Z","v":1530,"vw":3.821333},{"c":3.82,"h":3.82,"l":3.81,"n":14,"o":3.82,"t":"2026-10-19T16:30:00Z","v":2887,"vw":3.811502},{"c":3.815,"h":3.83,"l":3.815,"n":11,"o":3.82,"t":"2026-10-19T16:35:00Z","v":2563,"vw":3.821756},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-19T16:40:00Z","v":858,"vw":3.82},{"c":3.78,"h":3.8,"l":3.78,"n":3,"o":3.8,"t":"2026-10-19T16:45:00Z","v":733,"vw":3.791814},{"c":3.74,"h":3.75,"l":3.74,"n":20,"o":3.75,"t":"2026-10-19T16:50:00Z","v":7984,"vw":3.740857},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-19T16:55:00Z","v":1000,"vw":3.73},{"c":3.73,"h":3.73,"l":3.72,"n":7,"o":3.72,"t":"2026-10-19T17:00:00Z","v":647,"vw":3.727273},{"c":3.72,"h":3.73,"l":3.72,"n":11,"o":3.73,"t":"2026-10-19T17:05:00Z","v":1275,"vw":3.728632},{"c":3.72,"h":3.72,"l":3.71,"n":5,"o":3.72,"t":"2026-10-19T17:10:00Z","v":583,"vw":3.716567},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-19T17:15:00Z","v":400,"vw":3.74},{"c":3.73,"h":3.73,"l":3.73,"n":7,"o":3.73,"t":"2026-10-19T17:20:00Z","v":365,"vw":3.73},{"c":3.73,"h":3.73,"l":3.72,"n":24,"o":3.73,"t":"2026-10-19T17:25:00Z","v":8281,"vw":3.728688},{"c":3.72,"h":3.72,"l":3.7199,"n":15,"o":3.72,"t":"2026-10-19T17:30:00Z","v":2527,"vw":3.719952},{"c":3.71,"h":3.71,"l":3.71,"n":8,"o":3.71,"t":"2026-10-19T17:35:00Z","v":1021,"vw":3.71},{"c":3.7,"h":3.7,"l":3.69,"n":13,"o":3.7,"t":"2026-10-19T17:40:00Z","v":3516,"vw":3.697156},{"c":3.67,"h":3.69,"l":3.67,"n":17,"o":3.69,"t":"2026-10-19T17:45:00Z","v":2403,"vw":3.673771},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-19T17:50:00Z","v":1000,"vw":3.66},{"c":3.6901,"h":3.695,"l":3.66,"n":23,"o":3.66,"t":"2026-10-19T17:55:00Z","v":5302,"vw":3.682134},{"c":3.71,"h":3.71,"l":3.7,"n":19,"o":3.7,"t":"2026-10-19T18:00:00Z","v":14637,"vw":3.700634},{"c":3.72,"h":3.72,"l":3.71,"n":11,"o":3.71,"t":"2026-10-19T18:05:00Z","v":4100,"vw":3.710247},{"c":3.72,"h":3.725,"l":3.72,"n":7,"o":3.72,"t":"2026-10-19T18:10:00Z","v":1960,"vw":3.720485},{"c":3.725,"h":3.73,"l":3.725,"n":13,"o":3.73,"t":"2026-10-19T18:15:00Z","v":3025,"vw":3.729823},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-10-19T18:20:00Z","v":614,"vw":3.72},{"c":3.69,"h":3.7,"l":3.69,"n":18,"o":3.7,"t":"2026-10-19T18:25:00Z","v":5184,"vw":3.69158},{"c":3.7,"h":3.7,"l":3.695,"n":7,"o":3.695,"t":"2026-10-19T18:30:00Z","v":1061,"vw":3.6975},{"c":3.71,"h":3.71,"l":3.695,"n":5,"o":3.695,"t":"2026-10-19T18:35:00Z","v":450,"vw":3.701979},{"c":3.71,"h":3.71,"l":3.71,"n":10,"o":3.71,"t":"2026-10-19T18:40:00Z","v":722,"vw":3.71},{"c":3.7,"h":3.72,"l":3.7,"n":11,"o":3.7139,"t":"2026-10-19T18:45:00Z","v":1130,"vw":3.711544},{"c":3.7,"h":3.705,"l":3.7,"n":10,"o":3.705,"t":"2026-10-19T18:50:00Z","v":910,"vw":3.700769},{"c":3.69,"h":3.71,"l":3.69,"n":6,"o":3.71,"t":"2026-10-19T18:55:00Z","v":556,"vw":3.701071},{"c":3.7,"h":3.7,"l":3.685,"n":5,"o":3.7,"t":"2026-10-19T19:00:00Z","v":500,"vw":3.695},{"c":3.68,"h":3.7,"l":3.68,"n":15,"o":3.7,"t":"2026-10-19T19:05:00Z","v":10445,"vw":3.684583},{"c":3.685,"h":3.69,"l":3.685,"n":14,"o":3.69,"t":"2026-10-19T19:10:00Z","v":2275,"vw":3.68975},{"c":3.69,"h":3.69,"l":3.68,"n":2,"o":3.68,"t":"2026-10-19T19:15:00Z","v":500,"vw":3.688},{"c":3.71,"h":3.71,"l":3.7,"n":11,"o":3.7,"t":"2026-10-19T19:20:00Z","v":1027,"vw":3.704274},{"c":3.7,"h":3.72,"l":3.7,"n":17,"o":3.72,"t":"2026-10-19T19:25:00Z","v":4811,"vw":3.716503},{"c":3.7,"h":3.7,"l":3.7,"n":16,"o":3.7,"t":"2026-10-19T19:30:00Z","v":2863,"vw":3.7},{"c":3.69,"h":3.7,"l":3.6898,"n":19,"o":3.7,"t":"2026-10-19T19:35:00Z","v":2210,"vw":3.696929},{"c":3.67,"h":3.695,"l":3.67,"n":9,"o":3.695,"t":"2026-10-19T19:40:00Z","v":2250,"vw":3.677381},{"c":3.65,"h":3.67,"l":3.65,"n":21,"o":3.67,"t":"2026-10-19T19:45:00Z","v":12324,"vw":3.660993},{"c":3.66,"h":3.665,"l":3.64,"n":10,"o":3.64,"t":"2026-10-19T19:50:00Z","v":1171,"vw":3.653356},{"c":3.655,"h":3.6743,"l":3.655,"n":26,"o":3.6743,"t":"2026-10-19T19:55:00Z","v":8778,"vw":3.658034},{"c":3.68,"h":3.68,"l":3.66,"n":9,"o":3.66,"t":"2026-10-19T20:00:00Z","v":1944,"vw":3.671999},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T21:20:00Z","v":1000,"vw":3.73},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-10-19T22:00:00Z","v":2107,"vw":3.660542},{"c":3.6896,"h":3.69,"l":3.6882,"n":4,"o":3.6882,"t":"2026-10-19T22:50:00Z","v":400,"vw":3.68945},{"c":3.71,"h":3.71,"l":3.69,"n":3,"o":3.69,"t":"2026-10-19T23:00:00Z","v":2600,"vw":3.698462},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-19T23:10:00Z","v":250,"vw":3.72},{"c":3.5,"h":3.6,"l":3.5,"n":15,"o":3.52,"t":"2026-10-20T08:00:00Z","v":1706,"vw":3.546452},{"c":3.535,"h":3.54,"l":3.53,"n":6,"o":3.535,"t":"2026-10-20T08:50:00Z","v":2400,"vw":3.535208},{"c":3.4695,"h":3.4695,"l":3.4695,"n":1,"o":3.4695,"t":"2026-10-20T11:20:00Z","v":150,"vw":3.4695},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-20T11:25:00Z","v":1500,"vw":3.45},{"c":3.427,"h":3.427,"l":3.427,"n":1,"o":3.427,"t":"2026-10-20T11:35:00Z","v":1000,"vw":3.427},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T11:45:00Z","v":500,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T12:05:00Z","v":500,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T12:15:00Z","v":504,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-20T12:20:00Z","v":1500,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T12:30:00Z","v":239,"vw":3.46},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-20T12:45:00Z","v":1866,"vw":3.5},{"c":3.501,"h":3.501,"l":3.501,"n":5,"o":3.501,"t":"2026-10-20T13:15:00Z","v":1107,"vw":3.501},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T13:25:00Z","v":500,"vw":3.53},{"c":3.37,"h":3.53,"l":3.37,"n":80,"o":3.53,"t":"2026-10-20T13:30:00Z","v":16329,"vw":3.445301},{"c":3.41,"h":3.44,"l":3.33,"n":152,"o":3.35,"t":"2026-10-20T13:35:00Z","v":42717,"vw":3.406907},{"c":3.39,"h":3.41,"l":3.3464,"n":47,"o":3.36,"t":"2026-10-20T13:40:00Z","v":11211,"vw":3.367566},{"c":3.46,"h":3.46,"l":3.36,"n":74,"o":3.36,"t":"2026-10-20T13:45:00Z","v":12330,"vw":3.41049},{"c":3.5,"h":3.5069,"l":3.435,"n":50,"o":3.4673,"t":"2026-10-20T13:50:00Z","v":32778,"vw":3.490234},{"c":3.58,"h":3.58,"l":3.5,"n":22,"o":3.5,"t":"2026-10-20T13:55:00Z","v":1664,"vw":3.532143},{"c":3.62,"h":3.62,"l":3.589,"n":78,"o":3.589,"t":"2026-10-20T14:00:00Z","v":57059,"vw":3.601714},{"c":3.65,"h":3.67,"l":3.6394,"n":74,"o":3.6394,"t":"2026-10-20T14:05:00Z","v":11700,"vw":3.649867},{"c":3.62,"h":3.62,"l":3.58,"n":33,"o":3.618,"t":"2026-10-20T14:10:00Z","v":7498,"vw":3.602181},{"c":3.67,"h":3.67,"l":3.63,"n":121,"o":3.66,"t":"2026-10-20T14:15:00Z","v":35488,"vw":3.639489},{"c":3.68,"h":3.68,"l":3.66,"n":71,"o":3.67,"t":"2026-10-20T14:20:00Z","v":50200,"vw":3.676448},{"c":3.76,"h":3.7869,"l":3.71,"n":43,"o":3.71,"t":"2026-10-20T14:25:00Z","v":31133,"vw":3.758991},{"c":3.68,"h":3.745,"l":3.68,"n":33,"o":3.74,"t":"2026-10-20T14:30:00Z","v":6993,"vw":3.734368},{"c":3.71,"h":3.72,"l":3.67,"n":39,"o":3.67,"t":"2026-10-20T14:35:00Z","v":4269,"vw":3.701421},{"c":3.74,"h":3.74,"l":3.7,"n":55,"o":3.7,"t":"2026-10-20T14:40:00Z","v":13810,"vw":3.719453},{"c":3.735,"h":3.75,"l":3.735,"n":85,"o":3.74,"t":"2026-10-20T14:45:00Z","v":23818,"vw":3.743181},{"c":3.76,"h":3.76,"l":3.74,"n":32,"o":3.74,"t":"2026-10-20T14:50:00Z","v":6723,"vw":3.750135},{"c":3.7699,"h":3.77,"l":3.76,"n":32,"o":3.76,"t":"2026-10-20T14:55:00Z","v":6133,"vw":3.769416},{"c":3.72,"h":3.76,"l":3.72,"n":13,"o":3.76,"t":"2026-10-20T15:00:00Z","v":1674,"vw":3.744645},{"c":3.675,"h":3.71,"l":3.675,"n":30,"o":3.71,"t":"2026-10-20T15:05:00Z","v":5587,"vw":3.691373},{"c":3.625,"h":3.65,"l":3.6,"n":52,"o":3.65,"t":"2026-10-20T15:10:00Z","v":14904,"vw":3.608715},{"c":3.66,"h":3.66,"l":3.63,"n":50,"o":3.63,"t":"2026-10-20T15:15:00Z","v":7986,"vw":3.653155},{"c":3.65,"h":3.66,"l":3.64,"n":36,"o":3.66,"t":"2026-10-20T15:20:00Z","v":6301,"vw":3.653091},{"c":3.63,"h":3.65,"l":3.63,"n":32,"o":3.65,"t":"2026-10-20T15:25:00Z","v":9416,"vw":3.639784},{"c":3.63,"h":3.63,"l":3.625,"n":63,"o":3.63,"t":"2026-10-20T15:30:00Z","v":8101,"vw":3.62986},{"c":3.61,"h":3.63,"l":3.61,"n":37,"o":3.6213,"t":"2026-10-20T15:35:00Z","v":8673,"vw":3.6157},{"c":3.64,"h":3.64,"l":3.63,"n":19,"o":3.63,"t":"2026-10-20T15:40:00Z","v":2391,"vw":3.632308},{"c":3.63,"h":3.635,"l":3.6232,"n":13,"o":3.6232,"t":"2026-10-20T15:45:00Z","v":1150,"vw":3.6298},{"c":3.64,"h":3.64,"l":3.63,"n":16,"o":3.63,"t":"2026-10-20T15:50:00Z","v":2568,"vw":3.631421},{"c":3.65,"h":3.66,"l":3.65,"n":21,"o":3.66,"t":"2026-10-20T15:55:00Z","v":2434,"vw":3.652955},{"c":3.65,"h":3.68,"l":3.65,"n":20,"o":3.68,"t":"2026-10-20T16:00:00Z","v":1920,"vw":3.65697},{"c":3.665,"h":3.675,"l":3.6513,"n":22,"o":3.652,"t":"2026-10-20T16:05:00Z","v":2876,"vw":3.663685},{"c":3.65,"h":3.66,"l":3.65,"n":10,"o":3.66,"t":"2026-10-20T16:10:00Z","v":2053,"vw":3.651538},{"c":3.63,"h":3.65,"l":3.63,"n":21,"o":3.65,"t":"2026-10-20T16:15:00Z","v":3425,"vw":3.631536},{"c":3.65,"h":3.65,"l":3.645,"n":22,"o":3.65,"t":"2026-10-20T16:20:00Z","v":2321,"vw":3.649732},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-20T16:25:00Z","v":1026,"vw":3.67},{"c":3.655,"h":3.67,"l":3.655,"n":37,"o":3.67,"t":"2026-10-20T16:30:00Z","v":6112,"vw":3.660067},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-20T16:35:00Z","v":300,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-10-20T16:40:00Z","v":3262,"vw":3.66},{"c":3.65,"h":3.65,"l":3.64,"n":49,"o":3.65,"t":"2026-10-20T16:45:00Z","v":11073,"vw":3.64978},{"c":3.64,"h":3.65,"l":3.64,"n":10,"o":3.65,"t":"2026-10-20T16:50:00Z","v":2665,"vw":3.641132},{"c":3.61,"h":3.61,"l":3.61,"n":10,"o":3.61,"t":"2026-10-20T16:55:00Z","v":2052,"vw":3.61},{"c":3.615,"h":3.615,"l":3.615,"n":1,"o":3.615,"t":"2026-10-20T17:00:00Z","v":1000,"vw":3.615},{"c":3.59,"h":3.605,"l":3.59,"n":51,"o":3.605,"t":"2026-10-20T17:05:00Z","v":15664,"vw":3.599379},{"c":3.6,"h":3.6,"l":3.595,"n":11,"o":3.595,"t":"2026-10-20T17:10:00Z","v":725,"vw":3.598462},{"c":3.61,"h":3.61,"l":3.61,"n":16,"o":3.61,"t":"2026-10-20T17:15:00Z","v":9738,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-10-20T17:20:00Z","v":750,"vw":3.61},{"c":3.605,"h":3.61,"l":3.6,"n":17,"o":3.6,"t":"2026-10-20T17:25:00Z","v":5062,"vw":3.608869},{"c":3.604,"h":3.61,"l":3.604,"n":8,"o":3.61,"t":"2026-10-20T17:30:00Z","v":942,"vw":3.607405},{"c":3.6,"h":3.6009,"l":3.6,"n":6,"o":3.6009,"t":"2026-10-20T17:35:00Z","v":1011,"vw":3.600115},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-10-20T17:40:00Z","v":100,"vw":3.595},{"c":3.5999,"h":3.5999,"l":3.5999,"n":1,"o":3.5999,"t":"2026-10-20T17:45:00Z","v":300,"vw":3.5999},{"c":3.5963,"h":3.6,"l":3.5963,"n":2,"o":3.6,"t":"2026-10-20T17:50:00Z","v":200,"vw":3.59815},{"c":3.61,"h":3.61,"l":3.6099,"n":4,"o":3.6099,"t":"2026-10-20T17:55:00Z","v":1288,"vw":3.609925},{"c":3.62,"h":3.62,"l":3.6,"n":13,"o":3.61,"t":"2026-10-20T18:00:00Z","v":1800,"vw":3.608873},{"c":3.63,"h":3.63,"l":3.615,"n":7,"o":3.615,"t":"2026-10-20T18:05:00Z","v":1700,"vw":3.629063},{"c":3.64,"h":3.645,"l":3.64,"n":17,"o":3.64,"t":"2026-10-20T18:10:00Z","v":1691,"vw":3.640334},{"c":3.63,"h":3.64,"l":3.63,"n":9,"o":3.64,"t":"2026-10-20T18:15:00Z","v":621,"vw":3.636},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-20T18:20:00Z","v":400,"vw":3.63},{"c":3.63,"h":3.63,"l":3.6288,"n":7,"o":3.63,"t":"2026-10-20T18:25:00Z","v":602,"vw":3.6298},{"c":3.61,"h":3.63,"l":3.61,"n":15,"o":3.63,"t":"2026-10-20T18:30:00Z","v":2266,"vw":3.621998},{"c":3.615,"h":3.615,"l":3.61,"n":7,"o":3.61,"t":"2026-10-20T18:35:00Z","v":2125,"vw":3.611235},{"c":3.6,"h":3.615,"l":3.6,"n":13,"o":3.61,"t":"2026-10-20T18:40:00Z","v":3179,"vw":3.612483},{"c":3.61,"h":3.615,"l":3.6,"n":13,"o":3.6,"t":"2026-10-20T18:45:00Z","v":1725,"vw":3.606875},{"c":3.61,"h":3.61,"l":3.61,"n":20,"o":3.61,"t":"2026-10-20T18:50:00Z","v":6489,"vw":3.61},{"c":3.605,"h":3.625,"l":3.605,"n":25,"o":3.625,"t":"2026-10-20T18:55:00Z","v":3896,"vw":3.611144},{"c":3.62,"h":3.625,"l":3.61,"n":23,"o":3.61,"t":"2026-10-20T19:00:00Z","v":8347,"vw":3.618354},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-10-20T19:05:00Z","v":1254,"vw":3.62},{"c":3.61,"h":3.615,"l":3.61,"n":3,"o":3.615,"t":"2026-10-20T19:10:00Z","v":363,"vw":3.611667},{"c":3.62,"h":3.62,"l":3.61,"n":28,"o":3.61,"t":"2026-10-20T19:15:00Z","v":7103,"vw":3.618383},{"c":3.595,"h":3.61,"l":3.595,"n":2,"o":3.61,"t":"2026-10-20T19:20:00Z","v":200,"vw":3.6025},{"c":3.6,"h":3.6011,"l":3.595,"n":25,"o":3.595,"t":"2026-10-20T19:25:00Z","v":11789,"vw":3.600157},{"c":3.608,"h":3.615,"l":3.6,"n":35,"o":3.605,"t":"2026-10-20T19:30:00Z","v":7531,"vw":3.607761},{"c":3.57,"h":3.59,"l":3.57,"n":18,"o":3.59,"t":"2026-10-20T19:35:00Z","v":2440,"vw":3.581865},{"c":3.59,"h":3.59,"l":3.57,"n":53,"o":3.575,"t":"2026-10-20T19:40:00Z","v":15702,"vw":3.581971},{"c":3.575,"h":3.59,"l":3.575,"n":16,"o":3.59,"t":"2026-10-20T19:45:00Z","v":1330,"vw":3.587118},{"c":3.57,"h":3.58,"l":3.56,"n":38,"o":3.57,"t":"2026-10-20T19:50:00Z","v":4280,"vw":3.570784},{"c":3.6,"h":3.605,"l":3.56,"n":212,"o":3.56,"t":"2026-10-20T19:55:00Z","v":42620,"vw":3.5788},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T20:00:00Z","v":7222,"vw":3.59},{"c":3.598,"h":3.598,"l":3.598,"n":1,"o":3.598,"t":"2026-10-20T20:05:00Z","v":400,"vw":3.598},{"c":3.59,"h":3.61,"l":3.59,"n":39,"o":3.61,"t":"2026-10-20T20:10:00Z","v":1999,"vw":3.592857},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T20:20:00Z","v":100,"vw":3.59},{"c":3.72,"h":3.73,"l":3.72,"n":6,"o":3.72,"t":"2026-10-20T20:55:00Z","v":591,"vw":3.724415},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T21:00:00Z","v":1100,"vw":3.75},{"c":3.77,"h":3.77,"l":3.7459,"n":7,"o":3.7459,"t":"2026-10-20T21:05:00Z","v":7250,"vw":3.769226},{"c":3.7693,"h":3.77,"l":3.74,"n":9,"o":3.755,"t":"2026-10-20T21:10:00Z","v":9100,"vw":3.749883},{"c":3.81,"h":3.81,"l":3.76,"n":4,"o":3.8,"t":"2026-10-20T21:15:00Z","v":546,"vw":3.779272},{"c":3.83,"h":3.83,"l":3.82,"n":7,"o":3.82,"t":"2026-10-20T21:20:00Z","v":852,"vw":3.827512},{"c":3.77,"h":3.77,"l":3.76,"n":10,"o":3.76,"t":"2026-10-20T21:25:00Z","v":1354,"vw":3.762278},{"c":3.8684,"h":3.8684,"l":3.8684,"n":1,"o":3.8684,"t":"2026-10-20T21:45:00Z","v":500,"vw":3.8684},{"c":3.8694,"h":3.8694,"l":3.8694,"n":1,"o":3.8694,"t":"2026-10-20T21:50:00Z","v":468,"vw":3.8694},{"c":3.832,"h":3.84,"l":3.83,"n":6,"o":3.83,"t":"2026-10-20T22:05:00Z","v":1709,"vw":3.835824},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T22:10:00Z","v":200,"vw":3.84},{"c":3.84,"h":3.84,"l":3.8397,"n":3,"o":3.8397,"t":"2026-10-20T22:15:00Z","v":1308,"vw":3.839931},{"c":3.88,"h":3.8996,"l":3.88,"n":10,"o":3.89,"t":"2026-10-20T22:30:00Z","v":3949,"vw":3.894047},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-20T22:45:00Z","v":500,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-20T22:55:00Z","v":1000,"vw":3.88},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T23:05:00Z","v":100,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-20T23:15:00Z","v":250,"vw":3.84},{"c":3.8776,"h":3.8776,"l":3.8776,"n":1,"o":3.8776,"t":"2026-10-20T23:20:00Z","v":100,"vw":3.8776},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-20T23:25:00Z","v":300,"vw":3.84},{"c":3.83,"h":3.83,"l":3.79,"n":7,"o":3.8,"t":"2026-10-21T08:00:00Z","v":3142,"vw":3.813688},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T09:00:00Z","v":508,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-21T10:00:00Z","v":1003,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T11:15:00Z","v":193,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-21T11:20:00Z","v":301,"vw":3.8},{"c":3.84,"h":3.84,"l":3.81,"n":4,"o":3.81,"t":"2026-10-21T11:30:00Z","v":3085,"vw":3.834943},{"c":3.8223,"h":3.8223,"l":3.8223,"n":1,"o":3.8223,"t":"2026-10-21T11:40:00Z","v":544,"vw":3.8223},{"c":3.8499,"h":3.8499,"l":3.8499,"n":1,"o":3.8499,"t":"2026-10-21T11:45:00Z","v":150,"vw":3.8499},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T11:50:00Z","v":200,"vw":3.85},{"c":3.839,"h":3.839,"l":3.839,"n":1,"o":3.839,"t":"2026-10-21T12:00:00Z","v":2620,"vw":3.839},{"c":3.838,"h":3.838,"l":3.83,"n":6,"o":3.83,"t":"2026-10-21T12:05:00Z","v":1201,"vw":3.835998},{"c":3.8004,"h":3.8004,"l":3.8004,"n":2,"o":3.8004,"t":"2026-10-21T12:15:00Z","v":505,"vw":3.8004},{"c":3.85,"h":3.85,"l":3.83,"n":11,"o":3.83,"t":"2026-10-21T13:15:00Z","v":2300,"vw":3.837162},{"c":3.8701,"h":4,"l":3.84,"n":53,"o":3.84,"t":"2026-10-21T13:30:00Z","v":31721,"vw":3.930296},{"c":3.8749,"h":3.9299,"l":3.86,"n":71,"o":3.92,"t":"2026-10-21T13:35:00Z","v":20795,"vw":3.892215},{"c":3.81,"h":3.87,"l":3.78,"n":23,"o":3.87,"t":"2026-10-21T13:40:00Z","v":5703,"vw":3.833522},{"c":3.89,"h":3.9,"l":3.82,"n":47,"o":3.82,"t":"2026-10-21T13:45:00Z","v":13818,"vw":3.864206},{"c":3.86,"h":3.9017,"l":3.85,"n":92,"o":3.8999,"t":"2026-10-21T13:50:00Z","v":27579,"vw":3.868205},{"c":3.89,"h":3.91,"l":3.88,"n":64,"o":3.88,"t":"2026-10-21T13:55:00Z","v":42752,"vw":3.893599},{"c":3.93,"h":3.95,"l":3.89,"n":132,"o":3.89,"t":"2026-10-21T14:00:00Z","v":31375,"vw":3.912994},{"c":3.89,"h":3.93,"l":3.89,"n":48,"o":3.93,"t":"2026-10-21T14:05:00Z","v":10524,"vw":3.904551},{"c":3.88,"h":3.9,"l":3.87,"n":103,"o":3.88,"t":"2026-10-21T14:10:00Z","v":83299,"vw":3.893622},{"c":3.905,"h":3.905,"l":3.86,"n":145,"o":3.889,"t":"2026-10-21T14:15:00Z","v":36725,"vw":3.867756},{"c":3.94,"h":3.94,"l":3.89,"n":274,"o":3.9161,"t":"2026-10-21T14:20:00Z","v":61688,"vw":3.920867},{"c":3.91,"h":3.93,"l":3.91,"n":106,"o":3.93,"t":"2026-10-21T14:25:00Z","v":31857,"vw":3.914037},{"c":3.9289,"h":3.93,"l":3.9,"n":35,"o":3.9,"t":"2026-10-21T14:30:00Z","v":9110,"vw":3.909512},{"c":3.885,"h":3.92,"l":3.885,"n":108,"o":3.92,"t":"2026-10-21T14:35:00Z","v":26658,"vw":3.896379},{"c":3.895,"h":3.895,"l":3.8732,"n":60,"o":3.88,"t":"2026-10-21T14:40:00Z","v":18727,"vw":3.881702},{"c":3.935,"h":3.935,"l":3.9,"n":37,"o":3.9,"t":"2026-10-21T14:45:00Z","v":4550,"vw":3.918565},{"c":3.9,"h":3.93,"l":3.9,"n":190,"o":3.93,"t":"2026-10-21T14:50:00Z","v":46585,"vw":3.92369},{"c":3.905,"h":3.91,"l":3.89,"n":91,"o":3.91,"t":"2026-10-21T14:55:00Z","v":25075,"vw":3.894457},{"c":3.88,"h":3.91,"l":3.88,"n":111,"o":3.9,"t":"2026-10-21T15:00:00Z","v":26065,"vw":3.890484},{"c":3.9,"h":3.91,"l":3.885,"n":74,"o":3.885,"t":"2026-10-21T15:05:00Z","v":21397,"vw":3.903776},{"c":3.92,"h":3.925,"l":3.91,"n":113,"o":3.91,"t":"2026-10-21T15:10:00Z","v":30315,"vw":3.919202},{"c":3.91,"h":3.93,"l":3.9,"n":21,"o":3.93,"t":"2026-10-21T15:15:00Z","v":2830,"vw":3.912474},{"c":3.9,"h":3.91,"l":3.9,"n":40,"o":3.91,"t":"2026-10-21T15:20:00Z","v":13724,"vw":3.904418},{"c":3.9,"h":3.91,"l":3.89,"n":95,"o":3.9,"t":"2026-10-21T15:25:00Z","v":21754,"vw":3.903638},{"c":3.88,"h":3.9,"l":3.88,"n":93,"o":3.89,"t":"2026-10-21T15:30:00Z","v":25653,"vw":3.891419},{"c":3.905,"h":3.91,"l":3.88,"n":39,"o":3.88,"t":"2026-10-21T15:35:00Z","v":11189,"vw":3.891148},{"c":3.91,"h":3.91,"l":3.9,"n":41,"o":3.9099,"t":"2026-10-21T15:40:00Z","v":10987,"vw":3.90929},{"c":3.93,"h":3.935,"l":3.92,"n":23,"o":3.92,"t":"2026-10-21T15:45:00Z","v":4385,"vw":3.931844},{"c":3.935,"h":3.935,"l":3.925,"n":68,"o":3.93,"t":"2026-10-21T15:50:00Z","v":23107,"vw":3.930002},{"c":3.93,"h":3.94,"l":3.93,"n":65,"o":3.93,"t":"2026-10-21T15:55:00Z","v":19820,"vw":3.930052},{"c":3.92,"h":3.92,"l":3.92,"n":109,"o":3.92,"t":"2026-10-21T16:00:00Z","v":25940,"vw":3.92},{"c":3.9106,"h":3.92,"l":3.9,"n":24,"o":3.92,"t":"2026-10-21T16:05:00Z","v":6508,"vw":3.908717},{"c":3.93,"h":3.93,"l":3.92,"n":66,"o":3.92,"t":"2026-10-21T16:10:00Z","v":27115,"vw":3.920045},{"c":3.93,"h":3.94,"l":3.9201,"n":30,"o":3.93,"t":"2026-10-21T16:15:00Z","v":5678,"vw":3.929731},{"c":3.925,"h":3.94,"l":3.925,"n":8,"o":3.94,"t":"2026-10-21T16:20:00Z","v":800,"vw":3.937143},{"c":3.9,"h":3.92,"l":3.9,"n":16,"o":3.92,"t":"2026-10-21T16:25:00Z","v":4060,"vw":3.916396},{"c":3.92,"h":3.92,"l":3.91,"n":53,"o":3.91,"t":"2026-10-21T16:30:00Z","v":19261,"vw":3.913371},{"c":3.97,"h":3.97,"l":3.89,"n":104,"o":3.92,"t":"2026-10-21T16:35:00Z","v":21705,"vw":3.913022},{"c":3.93,"h":3.96,"l":3.925,"n":47,"o":3.96,"t":"2026-10-21T16:40:00Z","v":8797,"vw":3.943238},{"c":3.955,"h":3.9653,"l":3.92,"n":154,"o":3.9359,"t":"2026-10-21T16:45:00Z","v":43167,"vw":3.943924},{"c":3.95,"h":3.96,"l":3.95,"n":48,"o":3.95,"t":"2026-10-21T16:50:00Z","v":13741,"vw":3.956297},{"c":3.955,"h":3.96,"l":3.945,"n":21,"o":3.95,"t":"2026-10-21T16:55:00Z","v":14880,"vw":3.955986},{"c":3.96,"h":3.96,"l":3.945,"n":104,"o":3.95,"t":"2026-10-21T17:00:00Z","v":29497,"vw":3.955641},{"c":3.96,"h":3.965,"l":3.9599,"n":121,"o":3.96,"t":"2026-10-21T17:05:00Z","v":42741,"vw":3.960007},{"c":3.96,"h":3.965,"l":3.95,"n":70,"o":3.96,"t":"2026-10-21T17:10:00Z","v":14906,"vw":3.960222},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-21T17:15:00Z","v":900,"vw":3.97},{"c":3.98,"h":3.98,"l":3.965,"n":27,"o":3.965,"t":"2026-10-21T17:20:00Z","v":5397,"vw":3.972978},{"c":3.995,"h":3.995,"l":3.98,"n":22,"o":3.98,"t":"2026-10-21T17:25:00Z","v":18499,"vw":3.988744},{"c":3.98,"h":3.995,"l":3.97,"n":55,"o":3.995,"t":"2026-10-21T17:30:00Z","v":17374,"vw":3.983007},{"c":3.99,"h":3.99,"l":3.9801,"n":86,"o":3.9801,"t":"2026-10-21T17:35:00Z","v":21471,"vw":3.988496},{"c":3.9987,"h":4,"l":3.9899,"n":38,"o":3.99,"t":"2026-10-21T17:40:00Z","v":9618,"vw":3.998831},{"c":3.99,"h":3.995,"l":3.9871,"n":101,"o":3.99,"t":"2026-10-21T17:45:00Z","v":25404,"vw":3.99007},{"c":4,"h":4.005,"l":3.99,"n":47,"o":3.99,"t":"2026-10-21T17:50:00Z","v":25941,"vw":3.999358},{"c":3.9999,"h":4,"l":3.9906,"n":17,"o":4,"t":"2026-10-21T17:55:00Z","v":12228,"vw":3.998731},{"c":4,"h":4.005,"l":3.99,"n":47,"o":4,"t":"2026-10-21T18:00:00Z","v":13985,"vw":3.998808},{"c":4,"h":4.01,"l":4,"n":38,"o":4,"t":"2026-10-21T18:05:00Z","v":9260,"vw":4.002621},{"c":4.005,"h":4.005,"l":4,"n":17,"o":4,"t":"2026-10-21T18:10:00Z","v":2100,"vw":4.004063},{"c":4.02,"h":4.03,"l":4.01,"n":25,"o":4.01,"t":"2026-10-21T18:15:00Z","v":6804,"vw":4.016775},{"c":4.02,"h":4.025,"l":4.015,"n":28,"o":4.025,"t":"2026-10-21T18:20:00Z","v":9087,"vw":4.021373},{"c":4.025,"h":4.03,"l":4.02,"n":23,"o":4.02,"t":"2026-10-21T18:25:00Z","v":6480,"vw":4.024995},{"c":4.045,"h":4.0455,"l":4.0299,"n":31,"o":4.03,"t":"2026-10-21T18:30:00Z","v":18250,"vw":4.034861},{"c":4.045,"h":4.05,"l":4.04,"n":72,"o":4.04,"t":"2026-10-21T18:35:00Z","v":26882,"vw":4.040255},{"c":4.05,"h":4.0501,"l":4.0477,"n":85,"o":4.05,"t":"2026-10-21T18:40:00Z","v":25369,"vw":4.049954},{"c":4.0408,"h":4.0599,"l":4.031,"n":105,"o":4.05,"t":"2026-10-21T18:45:00Z","v":33987,"vw":4.043963},{"c":4.04,"h":4.04,"l":4.025,"n":141,"o":4.04,"t":"2026-10-21T18:50:00Z","v":41700,"vw":4.037902},{"c":4.025,"h":4.04,"l":4.0225,"n":62,"o":4.04,"t":"2026-10-21T18:55:00Z","v":15215,"vw":4.034648},{"c":4.03,"h":4.03,"l":4.005,"n":107,"o":4.02,"t":"2026-10-21T19:00:00Z","v":27430,"vw":4.012429},{"c":4.02,"h":4.04,"l":4.01,"n":109,"o":4.025,"t":"2026-10-21T19:05:00Z","v":20399,"vw":4.028786},{"c":4.03,"h":4.03,"l":4.02,"n":61,"o":4.02,"t":"2026-10-21T19:10:00Z","v":17465,"vw":4.023842},{"c":4.05,"h":4.05,"l":4.03,"n":61,"o":4.03,"t":"2026-10-21T19:15:00Z","v":11820,"vw":4.039324},{"c":4.03,"h":4.05,"l":4.03,"n":150,"o":4.05,"t":"2026-10-21T19:20:00Z","v":35703,"vw":4.045194},{"c":4.05,"h":4.0501,"l":4.035,"n":59,"o":4.04,"t":"2026-10-21T19:25:00Z","v":15898,"vw":4.043022},{"c":4.035,"h":4.055,"l":4.035,"n":122,"o":4.05,"t":"2026-10-21T19:30:00Z","v":41547,"vw":4.049539},{"c":4.045,"h":4.045,"l":4.035,"n":95,"o":4.045,"t":"2026-10-21T19:35:00Z","v":28737,"vw":4.039371},{"c":4.05,"h":4.05,"l":4.045,"n":29,"o":4.05,"t":"2026-10-21T19:40:00Z","v":11842,"vw":4.04974},{"c":4.02,"h":4.055,"l":4.02,"n":70,"o":4.05,"t":"2026-10-21T19:45:00Z","v":27804,"vw":4.028346},{"c":4,"h":4.02,"l":3.995,"n":82,"o":4.02,"t":"2026-10-21T19:50:00Z","v":17955,"vw":4.006002},{"c":4.01,"h":4.01,"l":3.995,"n":137,"o":4,"t":"2026-10-21T19:55:00Z","v":23531,"vw":4.003725},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T20:00:00Z","v":1786,"vw":4.01},{"c":4,"h":4.01,"l":3.99,"n":13,"o":4.01,"t":"2026-10-21T20:10:00Z","v":8718,"vw":4.002489},{"c":4.02,"h":4.02,"l":4.01,"n":2,"o":4.01,"t":"2026-10-21T20:20:00Z","v":545,"vw":4.011835},{"c":3.9408,"h":3.9408,"l":3.9408,"n":1,"o":3.9408,"t":"2026-10-21T20:30:00Z","v":100,"vw":3.9408},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T20:45:00Z","v":200,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-21T20:55:00Z","v":100,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T21:35:00Z","v":100,"vw":4.01},{"c":4.0228,"h":4.0228,"l":4.0228,"n":1,"o":4.0228,"t":"2026-10-21T21:45:00Z","v":250,"vw":4.0228},{"c":3.977,"h":4.0292,"l":3.977,"n":2,"o":4.0292,"t":"2026-10-21T21:50:00Z","v":250,"vw":4.00832},{"c":3.976,"h":3.976,"l":3.976,"n":1,"o":3.976,"t":"2026-10-21T21:55:00Z","v":100,"vw":3.976},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-21T22:10:00Z","v":700,"vw":3.96},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-21T22:15:00Z","v":700,"vw":3.93},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-10-21T22:20:00Z","v":334,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T22:30:00Z","v":997,"vw":3.9},{"c":3.8907,"h":3.8907,"l":3.8907,"n":1,"o":3.8907,"t":"2026-10-21T22:35:00Z","v":500,"vw":3.8907},{"c":3.893,"h":3.893,"l":3.893,"n":1,"o":3.893,"t":"2026-10-21T22:45:00Z","v":1716,"vw":3.893},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-21T23:00:00Z","v":125,"vw":3.88},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T23:15:00Z","v":100,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T23:25:00Z","v":25000,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.87},{"c":3.57,"h":3.73,"l":3.57,"n":24,"o":3.69,"t":"2026-10-22T08:00:00Z","v":5471,"vw":3.664084},{"c":3.62,"h":3.62,"l":3.6,"n":3,"o":3.6,"t":"2026-10-22T08:05:00Z","v":1652,"vw":3.615157},{"c":3.57,"h":3.59,"l":3.57,"n":36,"o":3.59,"t":"2026-10-22T08:20:00Z","v":3119,"vw":3.586987},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-22T09:40:00Z","v":120,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T10:10:00Z","v":150,"vw":3.6},{"c":3.67,"h":3.7,"l":3.67,"n":3,"o":3.7,"t":"2026-10-22T11:05:00Z","v":8602,"vw":3.687791},{"c":3.6465,"h":3.6465,"l":3.6465,"n":1,"o":3.6465,"t":"2026-10-22T11:10:00Z","v":250,"vw":3.6465},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-22T11:40:00Z","v":207,"vw":3.69},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-22T11:45:00Z","v":1000,"vw":3.66},{"c":3.69,"h":3.69,"l":3.6629,"n":2,"o":3.6629,"t":"2026-10-22T11:55:00Z","v":410,"vw":3.679424},{"c":3.66,"h":3.66,"l":3.65,"n":16,"o":3.66,"t":"2026-10-22T12:00:00Z","v":12858,"vw":3.658047},{"c":3.67,"h":3.67,"l":3.66,"n":10,"o":3.66,"t":"2026-10-22T12:10:00Z","v":1101,"vw":3.664545},{"c":3.6452,"h":3.6452,"l":3.6452,"n":1,"o":3.6452,"t":"2026-10-22T12:15:00Z","v":551,"vw":3.6452},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-22T12:25:00Z","v":500,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-22T12:35:00Z","v":100,"vw":3.63},{"c":3.62,"h":3.6201,"l":3.62,"n":5,"o":3.62,"t":"2026-10-22T12:50:00Z","v":365,"vw":3.620033},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-22T12:55:00Z","v":225,"vw":3.6},{"c":3.6,"h":3.6,"l":3.58,"n":3,"o":3.58,"t":"2026-10-22T13:25:00Z","v":6971,"vw":3.582223},{"c":3.43,"h":3.68,"l":3.43,"n":61,"o":3.68,"t":"2026-10-22T13:30:00Z","v":18666,"vw":3.525233},{"c":3.5798,"h":3.5798,"l":3.45,"n":31,"o":3.45,"t":"2026-10-22T13:35:00Z","v":9170,"vw":3.492811},{"c":3.565,"h":3.58,"l":3.5499,"n":18,"o":3.5499,"t":"2026-10-22T13:40:00Z","v":8567,"vw":3.56361},{"c":3.57,"h":3.5701,"l":3.52,"n":27,"o":3.55,"t":"2026-10-22T13:45:00Z","v":6393,"vw":3.53654},{"c":3.54,"h":3.545,"l":3.54,"n":13,"o":3.545,"t":"2026-10-22T13:50:00Z","v":2810,"vw":3.540179},{"c":3.62,"h":3.66,"l":3.56,"n":67,"o":3.56,"t":"2026-10-22T13:55:00Z","v":14759,"vw":3.629677},{"c":3.66,"h":3.66,"l":3.6,"n":73,"o":3.62,"t":"2026-10-22T14:00:00Z","v":36338,"vw":3.64864},{"c":3.57,"h":3.625,"l":3.57,"n":19,"o":3.62,"t":"2026-10-22T14:05:00Z","v":8565,"vw":3.619552},{"c":3.54,"h":3.57,"l":3.53,"n":43,"o":3.57,"t":"2026-10-22T14:10:00Z","v":20761,"vw":3.554929},{"c":3.51,"h":3.52,"l":3.5,"n":76,"o":3.51,"t":"2026-10-22T14:15:00Z","v":32947,"vw":3.510105},{"c":3.3786,"h":3.5,"l":3.36,"n":162,"o":3.5,"t":"2026-10-22T14:20:00Z","v":61588,"vw":3.42573},{"c":3.32,"h":3.35,"l":3.32,"n":44,"o":3.35,"t":"2026-10-22T14:25:00Z","v":16406,"vw":3.339576},{"c":3.34,"h":3.34,"l":3.3,"n":19,"o":3.333,"t":"2026-10-22T14:30:00Z","v":4031,"vw":3.31487},{"c":3.32,"h":3.345,"l":3.32,"n":38,"o":3.345,"t":"2026-10-22T14:35:00Z","v":7493,"vw":3.33421},{"c":3.35,"h":3.37,"l":3.33,"n":59,"o":3.33,"t":"2026-10-22T14:40:00Z","v":12190,"vw":3.349262},{"c":3.28,"h":3.35,"l":3.28,"n":63,"o":3.35,"t":"2026-10-22T14:45:00Z","v":16300,"vw":3.307584},{"c":3.26,"h":3.295,"l":3.24,"n":46,"o":3.275,"t":"2026-10-22T14:50:00Z","v":9628,"vw":3.263044},{"c":3.27,"h":3.27,"l":3.24,"n":33,"o":3.26,"t":"2026-10-22T14:55:00Z","v":21793,"vw":3.258467},{"c":3.23,"h":3.27,"l":3.23,"n":45,"o":3.26,"t":"2026-10-22T15:00:00Z","v":10104,"vw":3.254102},{"c":3.255,"h":3.255,"l":3.22,"n":19,"o":3.22,"t":"2026-10-22T15:05:00Z","v":5437,"vw":3.234349},{"c":3.225,"h":3.25,"l":3.2172,"n":152,"o":3.24,"t":"2026-10-22T15:10:00Z","v":27699,"vw":3.235979},{"c":3.23,"h":3.24,"l":3.22,"n":46,"o":3.22,"t":"2026-10-22T15:15:00Z","v":9549,"vw":3.230096},{"c":3.225,"h":3.26,"l":3.225,"n":156,"o":3.24,"t":"2026-10-22T15:20:00Z","v":55537,"vw":3.243149},{"c":3.17,"h":3.22,"l":3.17,"n":78,"o":3.22,"t":"2026-10-22T15:25:00Z","v":18328,"vw":3.20544},{"c":3.1598,"h":3.175,"l":3.1598,"n":106,"o":3.1699,"t":"2026-10-22T15:30:00Z","v":16058,"vw":3.167159},{"c":3.17,"h":3.2,"l":3.16,"n":46,"o":3.16,"t":"2026-10-22T15:35:00Z","v":18579,"vw":3.188436},{"c":3.23,"h":3.24,"l":3.18,"n":65,"o":3.18,"t":"2026-10-22T15:40:00Z","v":17586,"vw":3.23031},{"c":3.25,"h":3.27,"l":3.22,"n":180,"o":3.23,"t":"2026-10-22T15:45:00Z","v":44943,"vw":3.243966},{"c":3.26,"h":3.29,"l":3.25,"n":104,"o":3.25,"t":"2026-10-22T15:50:00Z","v":23048,"vw":3.265159},{"c":3.27,"h":3.3,"l":3.26,"n":114,"o":3.265,"t":"2026-10-22T15:55:00Z","v":49179,"vw":3.284807},{"c":3.31,"h":3.31,"l":3.28,"n":83,"o":3.29,"t":"2026-10-22T16:00:00Z","v":29402,"vw":3.300696},{"c":3.34,"h":3.34,"l":3.305,"n":33,"o":3.31,"t":"2026-10-22T16:05:00Z","v":36427,"vw":3.324437},{"c":3.3207,"h":3.34,"l":3.31,"n":92,"o":3.34,"t":"2026-10-22T16:10:00Z","v":53576,"vw":3.332733},{"c":3.2999,"h":3.32,"l":3.2999,"n":8,"o":3.32,"t":"2026-10-22T16:15:00Z","v":21050,"vw":3.309809},{"c":3.3,"h":3.3,"l":3.29,"n":70,"o":3.3,"t":"2026-10-22T16:20:00Z","v":16929,"vw":3.296425},{"c":3.26,"h":3.3,"l":3.26,"n":22,"o":3.295,"t":"2026-10-22T16:25:00Z","v":6348,"vw":3.286515},{"c":3.25,"h":3.2597,"l":3.24,"n":22,"o":3.2597,"t":"2026-10-22T16:30:00Z","v":11211,"vw":3.247252},{"c":3.28,"h":3.29,"l":3.25,"n":32,"o":3.25,"t":"2026-10-22T16:35:00Z","v":5010,"vw":3.275055},{"c":3.28,"h":3.29,"l":3.28,"n":27,"o":3.29,"t":"2026-10-22T16:40:00Z","v":6523,"vw":3.289003},{"c":3.255,"h":3.27,"l":3.24,"n":61,"o":3.27,"t":"2026-10-22T16:45:00Z","v":22718,"vw":3.257622},{"c":3.275,"h":3.28,"l":3.24,"n":39,"o":3.25,"t":"2026-10-22T16:50:00Z","v":21593,"vw":3.27134},{"c":3.295,"h":3.295,"l":3.28,"n":13,"o":3.28,"t":"2026-10-22T16:55:00Z","v":2743,"vw":3.28125},{"c":3.255,"h":3.28,"l":3.255,"n":25,"o":3.28,"t":"2026-10-22T17:00:00Z","v":5636,"vw":3.266847},{"c":3.24,"h":3.26,"l":3.23,"n":22,"o":3.26,"t":"2026-10-22T17:05:00Z","v":3557,"vw":3.23624},{"c":3.26,"h":3.265,"l":3.26,"n":10,"o":3.26,"t":"2026-10-22T17:10:00Z","v":1276,"vw":3.2605},{"c":3.27,"h":3.27,"l":3.24,"n":38,"o":3.255,"t":"2026-10-22T17:15:00Z","v":6659,"vw":3.261762},{"c":3.25,"h":3.26,"l":3.2403,"n":21,"o":3.25,"t":"2026-10-22T17:20:00Z","v":4499,"vw":3.252109},{"c":3.24,"h":3.245,"l":3.225,"n":32,"o":3.245,"t":"2026-10-22T17:25:00Z","v":6254,"vw":3.230905},{"c":3.27,"h":3.27,"l":3.255,"n":33,"o":3.255,"t":"2026-10-22T17:30:00Z","v":6621,"vw":3.261558},{"c":3.26,"h":3.28,"l":3.255,"n":79,"o":3.28,"t":"2026-10-22T17:35:00Z","v":16165,"vw":3.272157},{"c":3.25,"h":3.25,"l":3.24,"n":28,"o":3.25,"t":"2026-10-22T17:40:00Z","v":4532,"vw":3.249504},{"c":3.235,"h":3.25,"l":3.235,"n":16,"o":3.25,"t":"2026-10-22T17:45:00Z","v":6420,"vw":3.249244},{"c":3.235,"h":3.24,"l":3.23,"n":16,"o":3.23,"t":"2026-10-22T17:50:00Z","v":2651,"vw":3.231349},{"c":3.2197,"h":3.23,"l":3.21,"n":34,"o":3.23,"t":"2026-10-22T17:55:00Z","v":5676,"vw":3.217439},{"c":3.1914,"h":3.21,"l":3.19,"n":32,"o":3.21,"t":"2026-10-22T18:00:00Z","v":4473,"vw":3.195786},{"c":3.225,"h":3.225,"l":3.195,"n":55,"o":3.195,"t":"2026-10-22T18:05:00Z","v":11287,"vw":3.208237},{"c":3.235,"h":3.245,"l":3.23,"n":28,"o":3.23,"t":"2026-10-22T18:10:00Z","v":11422,"vw":3.236091},{"c":3.2271,"h":3.23,"l":3.21,"n":19,"o":3.23,"t":"2026-10-22T18:15:00Z","v":4513,"vw":3.220911},{"c":3.24,"h":3.245,"l":3.23,"n":27,"o":3.24,"t":"2026-10-22T18:20:00Z","v":6545,"vw":3.240245},{"c":3.23,"h":3.245,"l":3.225,"n":26,"o":3.245,"t":"2026-10-22T18:25:00Z","v":3656,"vw":3.235755},{"c":3.23,"h":3.23,"l":3.22,"n":6,"o":3.22,"t":"2026-10-22T18:30:00Z","v":695,"vw":3.224815},{"c":3.2192,"h":3.23,"l":3.2113,"n":17,"o":3.22,"t":"2026-10-22T18:35:00Z","v":2862,"vw":3.22002},{"c":3.2201,"h":3.225,"l":3.22,"n":8,"o":3.22,"t":"2026-10-22T18:40:00Z","v":1058,"vw":3.221079},{"c":3.215,"h":3.23,"l":3.215,"n":14,"o":3.23,"t":"2026-10-22T18:45:00Z","v":1881,"vw":3.224779},{"c":3.235,"h":3.235,"l":3.22,"n":9,"o":3.22,"t":"2026-10-22T18:50:00Z","v":4503,"vw":3.231405},{"c":3.23,"h":3.25,"l":3.22,"n":20,"o":3.24,"t":"2026-10-22T18:55:00Z","v":3567,"vw":3.242201},{"c":3.205,"h":3.23,"l":3.2,"n":54,"o":3.23,"t":"2026-10-22T19:00:00Z","v":8332,"vw":3.20198},{"c":3.17,"h":3.21,"l":3.17,"n":52,"o":3.21,"t":"2026-10-22T19:05:00Z","v":13798,"vw":3.197582},{"c":3.205,"h":3.205,"l":3.161,"n":76,"o":3.165,"t":"2026-10-22T19:10:00Z","v":16287,"vw":3.178638},{"c":3.2,"h":3.2,"l":3.19,"n":50,"o":3.2,"t":"2026-10-22T19:15:00Z","v":51553,"vw":3.190981},{"c":3.2051,"h":3.2051,"l":3.18,"n":35,"o":3.2,"t":"2026-10-22T19:20:00Z","v":11082,"vw":3.191214},{"c":3.195,"h":3.2,"l":3.19,"n":41,"o":3.2,"t":"2026-10-22T19:25:00Z","v":8247,"vw":3.193615},{"c":3.15,"h":3.2,"l":3.15,"n":50,"o":3.2,"t":"2026-10-22T19:30:00Z","v":28930,"vw":3.160788},{"c":3.16,"h":3.16,"l":3.15,"n":18,"o":3.16,"t":"2026-10-22T19:35:00Z","v":2614,"vw":3.157869},{"c":3.14,"h":3.15,"l":3.13,"n":59,"o":3.15,"t":"2026-10-22T19:40:00Z","v":11924,"vw":3.145008},{"c":3.13,"h":3.13,"l":3.115,"n":34,"o":3.13,"t":"2026-10-22T19:45:00Z","v":6304,"vw":3.125883},{"c":3.18,"h":3.19,"l":3.145,"n":47,"o":3.145,"t":"2026-10-22T19:50:00Z","v":5023,"vw":3.170869},{"c":3.15,"h":3.17,"l":3.15,"n":52,"o":3.17,"t":"2026-10-22T19:55:00Z","v":9543,"vw":3.154803},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-22T20:00:00Z","v":5862,"vw":3.16},{"c":3.18,"h":3.19,"l":3.17,"n":5,"o":3.19,"t":"2026-10-22T20:10:00Z","v":655,"vw":3.177197},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T20:30:00Z","v":800,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T20:40:00Z","v":100,"vw":3.18},{"c":3.14,"h":3.18,"l":3.14,"n":7,"o":3.18,"t":"2026-10-22T20:45:00Z","v":560,"vw":3.1538},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-22T20:50:00Z","v":100,"vw":3.14},{"c":3.159,"h":3.159,"l":3.1556,"n":2,"o":3.1556,"t":"2026-10-22T20:55:00Z","v":2685,"vw":3.155727},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-22T22:10:00Z","v":895,"vw":3.13},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T22:25:00Z","v":160,"vw":3.17},{"c":3.1124,"h":3.1124,"l":3.1124,"n":1,"o":3.1124,"t":"2026-10-22T22:35:00Z","v":175,"vw":3.1124},{"c":3.1316,"h":3.1316,"l":3.1316,"n":3,"o":3.1316,"t":"2026-10-22T22:55:00Z","v":3000,"vw":3.1316},{"c":3.11,"h":3.12,"l":3.11,"n":3,"o":3.12,"t":"2026-10-22T23:05:00Z","v":549,"vw":3.111855},{"c":3.13,"h":3.13,"l":3.12,"n":9,"o":3.12,"t":"2026-10-22T23:10:00Z","v":3871,"vw":3.122262},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-22T23:20:00Z","v":300,"vw":3.11},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T23:25:00Z","v":100,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":15,"o":3.1,"t":"2026-10-22T23:30:00Z","v":4133,"vw":3.1},{"c":3.1,"h":3.14,"l":3.1,"n":14,"o":3.115,"t":"2026-10-22T23:35:00Z","v":55550,"vw":3.136796},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-22T23:40:00Z","v":200,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T23:50:00Z","v":100,"vw":3.12},{"c":3.0765,"h":3.1,"l":3.07,"n":21,"o":3.1,"t":"2026-10-22T23:55:00Z","v":6014,"vw":3.084759}],"history":[{"c":14.8516,"h":14.89,"l":13.42,"n":91,"o":14.31,"t":"2026-05-12T04:00:00Z","v":9699,"vw":14.228403},{"c":14.82,"h":15.82,"l":14.24,"n":479,"o":15.82,"t":"2026-05-13T04:00:00Z","v":72268,"vw":15.136307},{"c":15.56,"h":15.56,"l":14.5,"n":236,"o":15.04,"t":"2026-05-14T04:00:00Z","v":50539,"vw":15.085208},{"c":13.665,"h":14.58,"l":13.59,"n":380,"o":14.3,"t":"2026-05-15T04:00:00Z","v":40846,"vw":13.989781},{"c":12.01,"h":14.1,"l":11.8,"n":316,"o":14.1,"t":"2026-05-18T04:00:00Z","v":26290,"vw":12.367206},{"c":12.765,"h":12.86,"l":11.011,"n":231,"o":11.25,"t":"2026-05-19T04:00:00Z","v":25359,"vw":12.356171},{"c":13.379,"h":14.11,"l":13.18,"n":345,"o":13.54,"t":"2026-05-20T04:00:00Z","v":39407,"vw":13.536913},{"c":15.1,"h":15.14,"l":13.65,"n":407,"o":13.65,"t":"2026-05-21T04:00:00Z","v":64614,"vw":14.795815},{"c":14.89,"h":15.615,"l":14.387,"n":376,"o":15.615,"t":"2026-05-22T04:00:00Z","v":54255,"vw":14.855858},{"c":15.86,"h":15.88,"l":14.4808,"n":404,"o":15.54,"t":"2026-05-26T04:00:00Z","v":74698,"vw":15.506769},{"c":14.7375,"h":16.02,"l":14.48,"n":393,"o":16.02,"t":"2026-05-27T04:00:00Z","v":40425,"vw":15.062358},{"c":14.03,"h":15.675,"l":13.7,"n":472,"o":14.78,"t":"2026-05-28T04:00:00Z","v":55814,"vw":14.210365},{"c":14.53,"h":14.72,"l":12.55,"n":1009,"o":14.19,"t":"2026-05-29T04:00:00Z","v":197839,"vw":13.339444},{"c":13.98,"h":14.58,"l":13.38,"n":1370,"o":14.19,"t":"2026-06-01T04:00:00Z","v":187438,"vw":13.877399},{"c":16.93,"h":17.2133,"l":14.65,"n":2626,"o":14.98,"t":"2026-06-02T04:00:00Z","v":464543,"vw":16.091328},{"c":16.5,"h":17.409,"l":15.955,"n":3371,"o":16.79,"t":"2026-06-03T04:00:00Z","v":519469,"vw":16.872835},{"c":11.99,"h":12.7285,"l":9.62,"n":29608,"o":12.69,"t":"2026-06-04T04:00:00Z","v":6320807,"vw":10.883966},{"c":9.92,"h":11.48,"l":9.8101,"n":9902,"o":10.89,"t":"2026-06-05T04:00:00Z","v":2302714,"vw":10.625326},{"c":8.96,"h":9.98,"l":8.61,"n":8403,"o":9.92,"t":"2026-06-08T04:00:00Z","v":2026925,"vw":8.89306},{"c":7.91,"h":8.9888,"l":7.05,"n":7203,"o":8.96,"t":"2026-06-09T04:00:00Z","v":2050661,"vw":7.990995},{"c":7.75,"h":8.305,"l":7.37,"n":2493,"o":7.82,"t":"2026-06-10T04:00:00Z","v":782239,"vw":7.887685},{"c":8.11,"h":8.3,"l":7.6385,"n":2287,"o":7.88,"t":"2026-06-11T04:00:00Z","v":798897,"vw":7.987671},{"c":8.12,"h":8.56,"l":7.96,"n":2128,"o":8.11,"t":"2026-06-12T04:00:00Z","v":611762,"vw":8.300947},{"c":8.76,"h":9.3,"l":8.1801,"n":4314,"o":9.16,"t":"2026-06-15T04:00:00Z","v":1307506,"vw":8.60706},{"c":7.53,"h":8.76,"l":7.3608,"n":4514,"o":8.76,"t":"2026-06-16T04:00:00Z","v":1485944,"vw":7.888678},{"c":7.74,"h":8.13,"l":7.31,"n":1953,"o":7.46,"t":"2026-06-17T04:00:00Z","v":509810,"vw":7.763024},{"c":7.43,"h":8.2,"l":7.291,"n":2593,"o":8.18,"t":"2026-06-18T04:00:00Z","v":656532,"vw":7.571073},{"c":8.51,"h":8.5515,"l":7.5,"n":2950,"o":7.58,"t":"2026-06-22T04:00:00Z","v":1244475,"vw":8.070407},{"c":8.46,"h":8.7589,"l":7.52,"n":2935,"o":7.575,"t":"2026-06-23T04:00:00Z","v":721775,"vw":8.329453},{"c":8.62,"h":9.23,"l":7.8,"n":2689,"o":8.17,"t":"2026-06-24T04:00:00Z","v":876705,"vw":8.776855},{"c":9.44,"h":9.75,"l":8.17,"n":3786,"o":9.25,"t":"2026-06-25T04:00:00Z","v":806615,"vw":9.082363},{"c":9.19,"h":9.7,"l":8.32,"n":2255,"o":8.64,"t":"2026-06-26T04:00:00Z","v":301193,"vw":8.918576},{"c":9.12,"h":9.28,"l":7.5101,"n":2228,"o":9.12,"t":"2026-06-29T04:00:00Z","v":476070,"vw":8.387335},{"c":9.57,"h":9.61,"l":8.93,"n":1293,"o":8.98,"t":"2026-06-30T04:00:00Z","v":288747,"vw":9.271163},{"c":8.48,"h":9.2,"l":8.39,"n":1424,"o":8.835,"t":"2026-07-01T04:00:00Z","v":324887,"vw":8.768066},{"c":6.99,"h":8.5,"l":6.72,"n":2749,"o":8.5,"t":"2026-07-02T04:00:00Z","v":530449,"vw":7.424273},{"c":7.36,"h":7.7769,"l":6.965,"n":1540,"o":7.18,"t":"2026-07-06T04:00:00Z","v":334358,"vw":7.512626},{"c":6.88,"h":7.09,"l":6.3901,"n":1139,"o":7.02,"t":"2026-07-07T04:00:00Z","v":262459,"vw":6.780705},{"c":7.605,"h":7.6173,"l":6.69,"n":1176,"o":6.69,"t":"2026-07-08T04:00:00Z","v":339861,"vw":7.229515},{"c":8.3,"h":9.11,"l":8.26,"n":1619,"o":8.26,"t":"2026-07-09T04:00:00Z","v":416904,"vw":8.665792},{"c":8.25,"h":8.37,"l":7.89,"n":965,"o":8.02,"t":"2026-07-10T04:00:00Z","v":169641,"vw":8.206975},{"c":7.68,"h":8.22,"l":7.56,"n":1025,"o":7.77,"t":"2026-07-13T04:00:00Z","v":211205,"vw":7.805234},{"c":7.73,"h":8.37,"l":7.73,"n":1561,"o":8.34,"t":"2026-07-14T04:00:00Z","v":274864,"vw":8.073536},{"c":6.74,"h":7.85,"l":6.2701,"n":1583,"o":7.85,"t":"2026-07-15T04:00:00Z","v":335167,"vw":6.989215},{"c":5.79,"h":6.43,"l":5.747,"n":1740,"o":6.37,"t":"2026-07-16T04:00:00Z","v":324567,"vw":5.988159},{"c":5.34,"h":5.76,"l":4.94,"n":1304,"o":5.12,"t":"2026-07-17T04:00:00Z","v":271540,"vw":5.465171},{"c":5.5,"h":5.905,"l":5.39,"n":692,"o":5.63,"t":"2026-07-20T04:00:00Z","v":148147,"vw":5.685445},{"c":6.3499,"h":6.42,"l":6.015,"n":1197,"o":6.07,"t":"2026-07-21T04:00:00Z","v":253075,"vw":6.243911},{"c":6,"h":6.38,"l":5.98,"n":528,"o":6.15,"t":"2026-07-22T04:00:00Z","v":101218,"vw":6.203568},{"c":6.28,"h":6.54,"l":5.8,"n":1083,"o":5.8,"t":"2026-07-23T04:00:00Z","v":160723,"vw":6.287227},{"c":5.75,"h":6.3,"l":5.645,"n":1098,"o":6.07,"t":"2026-07-24T04:00:00Z","v":132499,"vw":5.830389},{"c":5.35,"h":5.715,"l":4.8501,"n":786,"o":5.715,"t":"2026-07-27T04:00:00Z","v":146860,"vw":5.186457},{"c":4.59,"h":4.649,"l":3.9701,"n":1258,"o":4.59,"t":"2026-07-28T04:00:00Z","v":275710,"vw":4.243359},{"c":4.05,"h":4.57,"l":3.9,"n":854,"o":4.57,"t":"2026-07-29T04:00:00Z","v":168923,"vw":4.220077},{"c":5.1,"h":5.12,"l":4.69,"n":1306,"o":4.91,"t":"2026-07-30T04:00:00Z","v":251862,"vw":4.863701},{"c":5.23,"h":5.75,"l":5.17,"n":823,"o":5.58,"t":"2026-07-31T04:00:00Z","v":220145,"vw":5.433362},{"c":5.6,"h":5.62,"l":4.66,"n":958,"o":4.98,"t":"2026-08-03T04:00:00Z","v":112956,"vw":5.142463},{"c":6.2,"h":6.53,"l":6.02,"n":1332,"o":6.32,"t":"2026-08-04T04:00:00Z","v":321689,"vw":6.282247},{"c":6.11,"h":6.5791,"l":5.87,"n":944,"o":6.105,"t":"2026-08-05T04:00:00Z","v":189464,"vw":6.1269},{"c":5.93,"h":6.41,"l":5.55,"n":1147,"o":5.65,"t":"2026-08-06T04:00:00Z","v":401749,"vw":5.910437},{"c":6.1879,"h":6.42,"l":5.77,"n":897,"o":6.35,"t":"2026-08-07T04:00:00Z","v":255784,"vw":6.0453},{"c":5.47,"h":6.42,"l":5.46,"n":613,"o":6.42,"t":"2026-08-10T04:00:00Z","v":115733,"vw":5.860811},{"c":5.43,"h":5.56,"l":5.38,"n":1100,"o":5.56,"t":"2026-08-11T04:00:00Z","v":96236,"vw":5.440184},{"c":6.73,"h":7.1,"l":6.1,"n":2414,"o":6.23,"t":"2026-08-12T04:00:00Z","v":546164,"vw":6.75914},{"c":7.03,"h":7.63,"l":6.54,"n":1244,"o":6.54,"t":"2026-08-13T04:00:00Z","v":338783,"vw":7.35307},{"c":6.58,"h":7.06,"l":6.3951,"n":1600,"o":7,"t":"2026-08-14T04:00:00Z","v":238421,"vw":6.705393},{"c":7.09,"h":7.46,"l":6.5632,"n":1150,"o":6.85,"t":"2026-08-17T04:00:00Z","v":350712,"vw":7.148047},{"c":5.83,"h":6.514,"l":5.4,"n":1598,"o":6.295,"t":"2026-08-18T04:00:00Z","v":344080,"vw":5.879322},{"c":5.67,"h":6.05,"l":5.45,"n":791,"o":6.05,"t":"2026-08-19T04:00:00Z","v":196550,"vw":5.602414},{"c":5.42,"h":5.766,"l":5.36,"n":514,"o":5.56,"t":"2026-08-20T04:00:00Z","v":136223,"vw":5.509215},{"c":5.53,"h":5.66,"l":5.18,"n":614,"o":5.62,"t":"2026-08-21T04:00:00Z","v":132818,"vw":5.453678},{"c":4.84,"h":5.22,"l":4.6,"n":864,"o":5.22,"t":"2026-08-24T04:00:00Z","v":193949,"vw":4.871762},{"c":5.26,"h":5.28,"l":5.05,"n":465,"o":5.2389,"t":"2026-08-25T04:00:00Z","v":135438,"vw":5.164153},{"c":5.76,"h":5.769,"l":5.15,"n":840,"o":5.15,"t":"2026-08-26T04:00:00Z","v":214501,"vw":5.568045},{"c":5.6,"h":6.075,"l":5.47,"n":790,"o":6.06,"t":"2026-08-27T04:00:00Z","v":298615,"vw":5.60252},{"c":4.97,"h":5.55,"l":4.95,"n":766,"o":5.55,"t":"2026-08-28T04:00:00Z","v":219078,"vw":5.188723},{"c":5.1,"h":5.1,"l":4.8,"n":406,"o":4.97,"t":"2026-08-31T04:00:00Z","v":49022,"vw":4.963462},{"c":4.51,"h":5,"l":4.4,"n":891,"o":4.82,"t":"2026-09-01T04:00:00Z","v":221948,"vw":4.550957},{"c":4.37,"h":4.485,"l":4.215,"n":1255,"o":4.45,"t":"2026-09-02T04:00:00Z","v":427415,"vw":4.315487},{"c":3.41,"h":4.4135,"l":3.305,"n":8633,"o":4.37,"t":"2026-09-03T04:00:00Z","v":3094468,"vw":3.489445},{"c":3.5,"h":3.67,"l":3.4,"n":2189,"o":3.46,"t":"2026-09-04T04:00:00Z","v":789306,"vw":3.494303},{"c":3.93,"h":4.14,"l":3.62,"n":2260,"o":3.74,"t":"2026-09-08T04:00:00Z","v":1012791,"vw":3.936611},{"c":3.865,"h":4.11,"l":3.8504,"n":1081,"o":3.94,"t":"2026-09-09T04:00:00Z","v":514017,"vw":3.932353},{"c":3.795,"h":4.1,"l":3.685,"n":1391,"o":3.76,"t":"2026-09-10T04:00:00Z","v":559784,"vw":3.898951},{"c":4.11,"h":4.24,"l":3.87,"n":1355,"o":3.9,"t":"2026-09-11T04:00:00Z","v":609405,"vw":4.105563},{"c":3.42,"h":3.71,"l":3.4,"n":1276,"o":3.57,"t":"2026-09-14T04:00:00Z","v":444930,"vw":3.573718},{"c":3.7399,"h":3.755,"l":3.4402,"n":1044,"o":3.5,"t":"2026-09-15T04:00:00Z","v":720868,"vw":3.644494},{"c":3.865,"h":4.09,"l":3.59,"n":1305,"o":4.075,"t":"2026-09-16T04:00:00Z","v":806384,"vw":3.78155},{"c":3.94,"h":4.65,"l":3.9,"n":2096,"o":4.18,"t":"2026-09-17T04:00:00Z","v":902871,"vw":4.238695},{"c":4.05,"h":4.24,"l":3.8199,"n":2355,"o":4.22,"t":"2026-09-18T04:00:00Z","v":1257284,"vw":3.965667},{"c":4.45,"h":4.489,"l":4.22,"n":2462,"o":4.48,"t":"2026-09-21T04:00:00Z","v":1355496,"vw":4.350765},{"c":4.51,"h":4.7,"l":4.398,"n":1833,"o":4.4,"t":"2026-09-22T04:00:00Z","v":774413,"vw":4.533224},{"c":4.195,"h":4.54,"l":4.11,"n":1799,"o":4.54,"t":"2026-09-23T04:00:00Z","v":516652,"vw":4.237572},{"c":4.255,"h":4.3799,"l":4,"n":822,"o":4.035,"t":"2026-09-24T04:00:00Z","v":315633,"vw":4.209634},{"c":4.21,"h":4.44,"l":4.17,"n":1083,"o":4.36,"t":"2026-09-25T04:00:00Z","v":1025280,"vw":4.262684},{"c":3.91,"h":4.17,"l":3.8,"n":1399,"o":4.05,"t":"2026-09-28T04:00:00Z","v":708941,"vw":3.913448},{"c":4.14,"h":4.1759,"l":3.93,"n":941,"o":4.03,"t":"2026-09-29T04:00:00Z","v":404827,"vw":4.033196},{"c":4.08,"h":4.24,"l":3.81,"n":1387,"o":4.19,"t":"2026-09-30T04:00:00Z","v":644442,"vw":3.954244},{"c":4.71,"h":4.74,"l":4.05,"n":2464,"o":4.09,"t":"2026-10-01T04:00:00Z","v":814772,"vw":4.491332},{"c":5.01,"h":5.115,"l":4.68,"n":1814,"o":4.89,"t":"2026-10-02T04:00:00Z","v":725472,"vw":4.871636},{"c":4.955,"h":5.1214,"l":4.78,"n":1461,"o":5.04,"t":"2026-10-05T04:00:00Z","v":481994,"vw":4.997865},{"c":6.33,"h":6.39,"l":5.04,"n":3774,"o":5.11,"t":"2026-10-06T04:00:00Z","v":1317005,"vw":5.864317},{"c":6.41,"h":6.45,"l":5.72,"n":2616,"o":5.885,"t":"2026-10-07T04:00:00Z","v":823778,"vw":6.149721},{"c":5.8,"h":6.3398,"l":5.67,"n":2209,"o":6.13,"t":"2026-10-08T04:00:00Z","v":952213,"vw":6.040189},{"c":6.45,"h":6.595,"l":5.77,"n":1851,"o":6.23,"t":"2026-10-09T04:00:00Z","v":745830,"vw":6.304448},{"c":5.17,"h":6.39,"l":5.045,"n":2238,"o":6.39,"t":"2026-10-12T04:00:00Z","v":890182,"vw":5.451907},{"c":5.06,"h":5.1,"l":4.61,"n":1306,"o":4.93,"t":"2026-10-13T04:00:00Z","v":671591,"vw":4.887495},{"c":4.02,"h":4.91,"l":3.96,"n":1682,"o":4.91,"t":"2026-10-14T04:00:00Z","v":805404,"vw":4.377432},{"c":3.94,"h":3.9799,"l":3.44,"n":1886,"o":3.62,"t":"2026-10-15T04:00:00Z","v":684007,"vw":3.733221},{"c":3.42,"h":3.89,"l":3.39,"n":1325,"o":3.89,"t":"2026-10-16T04:00:00Z","v":494762,"vw":3.570616},{"c":3.66,"h":3.85,"l":3.56,"n":1688,"o":3.76,"t":"2026-10-19T04:00:00Z","v":460809,"vw":3.700774},{"c":3.59,"h":3.7869,"l":3.33,"n":2814,"o":3.53,"t":"2026-10-20T04:00:00Z","v":708528,"vw":3.606491},{"c":4.01,"h":4.0599,"l":3.78,"n":5802,"o":3.84,"t":"2026-10-21T04:00:00Z","v":1707189,"vw":3.954411},{"c":3.16,"h":3.68,"l":3.115,"n":4029,"o":3.68,"t":"2026-10-22T04:00:00Z","v":1270774,"vw":3.30457}],"volatilityBars":[{"c":4.3272,"h":4.56,"l":4.3272,"n":29,"o":4.51,"t":"2026-09-22T08:00:00Z","v":14043,"vw":4.445079},{"c":4.3,"h":4.36,"l":4.3,"n":6,"o":4.36,"t":"2026-09-22T08:15:00Z","v":1075,"vw":4.341298},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-22T08:30:00Z","v":1711,"vw":4.33},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-22T09:30:00Z","v":100,"vw":4.43},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-22T10:45:00Z","v":326,"vw":4.52},{"c":4.43,"h":4.52,"l":4.43,"n":14,"o":4.52,"t":"2026-09-22T11:00:00Z","v":4672,"vw":4.501781},{"c":4.4454,"h":4.4454,"l":4.4454,"n":1,"o":4.4454,"t":"2026-09-22T11:15:00Z","v":300,"vw":4.4454},{"c":4.4572,"h":4.4572,"l":4.43,"n":4,"o":4.43,"t":"2026-09-22T11:30:00Z","v":2400,"vw":4.433933},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-22T11:45:00Z","v":200,"vw":4.42},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-22T12:00:00Z","v":227,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-22T12:15:00Z","v":100,"vw":4.35},{"c":4.37,"h":4.4,"l":4.3646,"n":25,"o":4.37,"t":"2026-09-22T12:30:00Z","v":8835,"vw":4.378635},{"c":4.38,"h":4.4,"l":4.3658,"n":8,"o":4.4,"t":"2026-09-22T12:45:00Z","v":1155,"vw":4.383651},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-09-22T13:00:00Z","v":529,"vw":4.37},{"c":4.41,"h":4.41,"l":4.3,"n":40,"o":4.38,"t":"2026-09-22T13:15:00Z","v":6826,"vw":4.340585},{"c":4.4934,"h":4.55,"l":4.398,"n":88,"o":4.4,"t":"2026-09-22T13:30:00Z","v":49605,"vw":4.507468},{"c":4.6576,"h":4.659,"l":4.46,"n":177,"o":4.54,"t":"2026-09-22T13:45:00Z","v":78987,"vw":4.563736},{"c":4.64,"h":4.66,"l":4.57,"n":96,"o":4.64,"t":"2026-09-22T14:00:00Z","v":49920,"vw":4.622796},{"c":4.5699,"h":4.665,"l":4.53,"n":64,"o":4.64,"t":"2026-09-22T14:15:00Z","v":21428,"vw":4.610263},{"c":4.5131,"h":4.6,"l":4.5101,"n":85,"o":4.57,"t":"2026-09-22T14:30:00Z","v":24089,"vw":4.576114},{"c":4.43,"h":4.53,"l":4.4,"n":177,"o":4.53,"t":"2026-09-22T14:45:00Z","v":140576,"vw":4.434415},{"c":4.53,"h":4.53,"l":4.43,"n":37,"o":4.43,"t":"2026-09-22T15:00:00Z","v":11971,"vw":4.473094},{"c":4.51,"h":4.55,"l":4.51,"n":11,"o":4.55,"t":"2026-09-22T15:15:00Z","v":2847,"vw":4.530316},{"c":4.535,"h":4.56,"l":4.519,"n":43,"o":4.519,"t":"2026-09-22T15:30:00Z","v":34916,"vw":4.542427},{"c":4.58,"h":4.58,"l":4.52,"n":44,"o":4.53,"t":"2026-09-22T15:45:00Z","v":19856,"vw":4.549549},{"c":4.53,"h":4.575,"l":4.5201,"n":16,"o":4.56,"t":"2026-09-22T16:00:00Z","v":3783,"vw":4.557169},{"c":4.47,"h":4.53,"l":4.45,"n":101,"o":4.5299,"t":"2026-09-22T16:15:00Z","v":23772,"vw":4.483513},{"c":4.5,"h":4.51,"l":4.49,"n":14,"o":4.49,"t":"2026-09-22T16:30:00Z","v":27270,"vw":4.491372},{"c":4.54,"h":4.54,"l":4.52,"n":18,"o":4.52,"t":"2026-09-22T16:45:00Z","v":5737,"vw":4.527763},{"c":4.585,"h":4.5999,"l":4.54,"n":21,"o":4.55,"t":"2026-09-22T17:00:00Z","v":8199,"vw":4.571318},{"c":4.6,"h":4.6097,"l":4.58,"n":27,"o":4.59,"t":"2026-09-22T17:15:00Z","v":11239,"vw":4.595089},{"c":4.585,"h":4.59,"l":4.57,"n":32,"o":4.58,"t":"2026-09-22T17:30:00Z","v":17526,"vw":4.580632},{"c":4.6229,"h":4.64,"l":4.585,"n":32,"o":4.585,"t":"2026-09-22T17:45:00Z","v":11305,"vw":4.623879},{"c":4.67,"h":4.68,"l":4.619,"n":52,"o":4.62,"t":"2026-09-22T18:00:00Z","v":31471,"vw":4.648759},{"c":4.63,"h":4.7,"l":4.63,"n":49,"o":4.675,"t":"2026-09-22T18:15:00Z","v":24306,"vw":4.660713},{"c":4.62,"h":4.64,"l":4.6012,"n":24,"o":4.63,"t":"2026-09-22T18:30:00Z","v":14459,"vw":4.612498},{"c":4.53,"h":4.6,"l":4.53,"n":47,"o":4.6,"t":"2026-09-22T18:45:00Z","v":9941,"vw":4.56177},{"c":4.49,"h":4.53,"l":4.47,"n":72,"o":4.53,"t":"2026-09-22T19:00:00Z","v":30901,"vw":4.491385},{"c":4.53,"h":4.54,"l":4.5031,"n":22,"o":4.5196,"t":"2026-09-22T19:15:00Z","v":3140,"vw":4.522451},{"c":4.53,"h":4.5399,"l":4.51,"n":51,"o":4.52,"t":"2026-09-22T19:30:00Z","v":21123,"vw":4.526003},{"c":4.51,"h":4.55,"l":4.46,"n":136,"o":4.54,"t":"2026-09-22T19:45:00Z","v":42393,"vw":4.497705},{"c":4.47,"h":4.51,"l":4.47,"n":5,"o":4.51,"t":"2026-09-22T20:00:00Z","v":5352,"vw":4.508491},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-22T20:15:00Z","v":150,"vw":4.43},{"c":4.519,"h":4.52,"l":4.519,"n":2,"o":4.52,"t":"2026-09-22T20:45:00Z","v":893,"vw":4.519504},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-22T21:15:00Z","v":500,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-22T21:45:00Z","v":200,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-09-22T22:00:00Z","v":300,"vw":4.53},{"c":4.5399,"h":4.5399,"l":4.5399,"n":1,"o":4.5399,"t":"2026-09-22T22:15:00Z","v":216,"vw":4.5399},{"c":4.51,"h":4.54,"l":4.51,"n":10,"o":4.52,"t":"2026-09-23T08:00:00Z","v":2646,"vw":4.53625},{"c":4.51,"h":4.51,"l":4.5,"n":4,"o":4.5,"t":"2026-09-23T09:15:00Z","v":657,"vw":4.50612},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-09-23T10:30:00Z","v":1100,"vw":4.51},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-23T11:00:00Z","v":224,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":5,"o":4.45,"t":"2026-09-23T11:15:00Z","v":5555,"vw":4.440999},{"c":4.415,"h":4.43,"l":4.415,"n":7,"o":4.43,"t":"2026-09-23T11:30:00Z","v":1608,"vw":4.42022},{"c":4.43,"h":4.46,"l":4.43,"n":6,"o":4.46,"t":"2026-09-23T12:00:00Z","v":2000,"vw":4.445},{"c":4.43,"h":4.44,"l":4.43,"n":8,"o":4.44,"t":"2026-09-23T12:15:00Z","v":6499,"vw":4.43382},{"c":4.47,"h":4.47,"l":4.44,"n":5,"o":4.45,"t":"2026-09-23T12:30:00Z","v":3055,"vw":4.460492},{"c":4.49,"h":4.49,"l":4.4868,"n":4,"o":4.49,"t":"2026-09-23T12:45:00Z","v":1200,"vw":4.489733},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-23T13:00:00Z","v":200,"vw":4.44},{"c":4.52,"h":4.54,"l":4.5,"n":17,"o":4.5,"t":"2026-09-23T13:15:00Z","v":5579,"vw":4.528203},{"c":4.2101,"h":4.54,"l":4.14,"n":455,"o":4.54,"t":"2026-09-23T13:30:00Z","v":136099,"vw":4.216411},{"c":4.159,"h":4.2499,"l":4.11,"n":149,"o":4.22,"t":"2026-09-23T13:45:00Z","v":41739,"vw":4.156096},{"c":4.1741,"h":4.22,"l":4.16,"n":88,"o":4.2,"t":"2026-09-23T14:00:00Z","v":18275,"vw":4.19635},{"c":4.2512,"h":4.2512,"l":4.175,"n":79,"o":4.18,"t":"2026-09-23T14:15:00Z","v":15245,"vw":4.202596},{"c":4.28,"h":4.28,"l":4.21,"n":41,"o":4.22,"t":"2026-09-23T14:30:00Z","v":16735,"vw":4.235534},{"c":4.3401,"h":4.3401,"l":4.26,"n":77,"o":4.3,"t":"2026-09-23T14:45:00Z","v":20776,"vw":4.305975},{"c":4.33,"h":4.34,"l":4.2924,"n":57,"o":4.34,"t":"2026-09-23T15:00:00Z","v":14027,"vw":4.324281},{"c":4.36,"h":4.4,"l":4.34,"n":42,"o":4.3425,"t":"2026-09-23T15:15:00Z","v":20032,"vw":4.371593},{"c":4.3199,"h":4.345,"l":4.31,"n":11,"o":4.345,"t":"2026-09-23T15:30:00Z","v":4292,"vw":4.331045},{"c":4.28,"h":4.31,"l":4.2627,"n":23,"o":4.31,"t":"2026-09-23T15:45:00Z","v":7112,"vw":4.279807},{"c":4.28,"h":4.28,"l":4.25,"n":33,"o":4.26,"t":"2026-09-23T16:00:00Z","v":5319,"vw":4.261999},{"c":4.2701,"h":4.2741,"l":4.26,"n":11,"o":4.2741,"t":"2026-09-23T16:15:00Z","v":3030,"vw":4.26523},{"c":4.2898,"h":4.3,"l":4.2898,"n":10,"o":4.29,"t":"2026-09-23T16:30:00Z","v":9336,"vw":4.293882},{"c":4.265,"h":4.2789,"l":4.25,"n":51,"o":4.275,"t":"2026-09-23T16:45:00Z","v":19037,"vw":4.260303},{"c":4.21,"h":4.265,"l":4.19,"n":39,"o":4.265,"t":"2026-09-23T17:00:00Z","v":10014,"vw":4.218085},{"c":4.245,"h":4.25,"l":4.22,"n":25,"o":4.22,"t":"2026-09-23T17:15:00Z","v":5683,"vw":4.244289},{"c":4.25,"h":4.25,"l":4.22,"n":16,"o":4.245,"t":"2026-09-23T17:30:00Z","v":4785,"vw":4.233364},{"c":4.255,"h":4.27,"l":4.2301,"n":20,"o":4.2301,"t":"2026-09-23T17:45:00Z","v":10511,"vw":4.238024},{"c":4.24,"h":4.275,"l":4.23,"n":31,"o":4.265,"t":"2026-09-23T18:00:00Z","v":9792,"vw":4.25413},{"c":4.24,"h":4.24,"l":4.23,"n":19,"o":4.24,"t":"2026-09-23T18:15:00Z","v":8476,"vw":4.236534},{"c":4.235,"h":4.24,"l":4.23,"n":11,"o":4.24,"t":"2026-09-23T18:30:00Z","v":2287,"vw":4.234995},{"c":4.235,"h":4.24,"l":4.23,"n":9,"o":4.235,"t":"2026-09-23T18:45:00Z","v":1438,"vw":4.236988},{"c":4.23,"h":4.265,"l":4.225,"n":32,"o":4.23,"t":"2026-09-23T19:00:00Z","v":10417,"vw":4.241473},{"c":4.26,"h":4.275,"l":4.23,"n":20,"o":4.23,"t":"2026-09-23T19:15:00Z","v":6482,"vw":4.264144},{"c":4.245,"h":4.29,"l":4.24,"n":118,"o":4.26,"t":"2026-09-23T19:30:00Z","v":24635,"vw":4.266721},{"c":4.195,"h":4.245,"l":4.18,"n":81,"o":4.245,"t":"2026-09-23T19:45:00Z","v":20912,"vw":4.204348},{"c":4.17,"h":4.205,"l":4.17,"n":15,"o":4.2,"t":"2026-09-23T20:00:00Z","v":21054,"vw":4.172424},{"c":4.22,"h":4.23,"l":4.2,"n":3,"o":4.23,"t":"2026-09-23T20:30:00Z","v":400,"vw":4.2125},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-23T22:15:00Z","v":300,"vw":4.22},{"c":4.24,"h":4.24,"l":4.23,"n":10,"o":4.23,"t":"2026-09-23T22:30:00Z","v":14303,"vw":4.230722},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-23T23:00:00Z","v":150,"vw":4.22},{"c":4.08,"h":4.16,"l":4.08,"n":17,"o":4.16,"t":"2026-09-24T08:00:00Z","v":4168,"vw":4.110386},{"c":4,"h":4.02,"l":4,"n":13,"o":4.02,"t":"2026-09-24T08:45:00Z","v":2137,"vw":4.011414},{"c":3.98,"h":4,"l":3.98,"n":16,"o":4,"t":"2026-09-24T09:15:00Z","v":15256,"vw":3.998421},{"c":4.03,"h":4.045,"l":4.03,"n":3,"o":4.045,"t":"2026-09-24T10:15:00Z","v":300,"vw":4.035},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-24T10:30:00Z","v":395,"vw":4.08},{"c":4.07,"h":4.08,"l":4.07,"n":5,"o":4.08,"t":"2026-09-24T10:45:00Z","v":5232,"vw":4.078888},{"c":4.06,"h":4.0938,"l":4.05,"n":20,"o":4.0938,"t":"2026-09-24T11:00:00Z","v":11055,"vw":4.055854},{"c":4.075,"h":4.075,"l":4.075,"n":2,"o":4.075,"t":"2026-09-24T11:15:00Z","v":110,"vw":4.075},{"c":4.05,"h":4.09,"l":4.05,"n":4,"o":4.09,"t":"2026-09-24T11:30:00Z","v":973,"vw":4.054444},{"c":4.06,"h":4.06,"l":4.05,"n":4,"o":4.05,"t":"2026-09-24T11:45:00Z","v":600,"vw":4.055},{"c":4.031,"h":4.031,"l":4.031,"n":1,"o":4.031,"t":"2026-09-24T12:15:00Z","v":300,"vw":4.031},{"c":4,"h":4.03,"l":4,"n":14,"o":4.03,"t":"2026-09-24T12:30:00Z","v":683,"vw":4.02},{"c":4,"h":4,"l":3.9907,"n":3,"o":3.9907,"t":"2026-09-24T12:45:00Z","v":1189,"vw":3.998522},{"c":4.06,"h":4.1,"l":4,"n":24,"o":4.03,"t":"2026-09-24T13:15:00Z","v":50401,"vw":4.059792},{"c":4.17,"h":4.17,"l":4,"n":89,"o":4.035,"t":"2026-09-24T13:30:00Z","v":38514,"vw":4.038456},{"c":4.22,"h":4.3,"l":4.165,"n":73,"o":4.185,"t":"2026-09-24T13:45:00Z","v":18779,"vw":4.251459},{"c":4.16,"h":4.27,"l":4.15,"n":44,"o":4.245,"t":"2026-09-24T14:00:00Z","v":17799,"vw":4.208076},{"c":4.16,"h":4.17,"l":4.115,"n":33,"o":4.17,"t":"2026-09-24T14:15:00Z","v":12522,"vw":4.12375},{"c":4.19,"h":4.2,"l":4.18,"n":8,"o":4.2,"t":"2026-09-24T14:30:00Z","v":5458,"vw":4.182305},{"c":4.22,"h":4.22,"l":4.2,"n":9,"o":4.2,"t":"2026-09-24T14:45:00Z","v":2308,"vw":4.215725},{"c":4.19,"h":4.22,"l":4.18,"n":10,"o":4.22,"t":"2026-09-24T15:00:00Z","v":2554,"vw":4.209714},{"c":4.185,"h":4.19,"l":4.17,"n":18,"o":4.17,"t":"2026-09-24T15:15:00Z","v":10113,"vw":4.185149},{"c":4.2,"h":4.2,"l":4.19,"n":2,"o":4.19,"t":"2026-09-24T15:30:00Z","v":600,"vw":4.191667},{"c":4.21,"h":4.23,"l":4.21,"n":13,"o":4.23,"t":"2026-09-24T15:45:00Z","v":1718,"vw":4.225134},{"c":4.17,"h":4.2059,"l":4.17,"n":11,"o":4.205,"t":"2026-09-24T16:00:00Z","v":1753,"vw":4.195849},{"c":4.28,"h":4.28,"l":4.175,"n":20,"o":4.175,"t":"2026-09-24T16:15:00Z","v":8170,"vw":4.219709},{"c":4.305,"h":4.31,"l":4.28,"n":20,"o":4.3,"t":"2026-09-24T16:30:00Z","v":8480,"vw":4.298999},{"c":4.3399,"h":4.34,"l":4.27,"n":28,"o":4.27,"t":"2026-09-24T16:45:00Z","v":21445,"vw":4.291373},{"c":4.3451,"h":4.3799,"l":4.325,"n":43,"o":4.325,"t":"2026-09-24T17:00:00Z","v":16223,"vw":4.348095},{"c":4.31,"h":4.32,"l":4.3001,"n":5,"o":4.32,"t":"2026-09-24T17:15:00Z","v":626,"vw":4.310016},{"c":4.2701,"h":4.28,"l":4.2649,"n":10,"o":4.28,"t":"2026-09-24T17:45:00Z","v":3305,"vw":4.273682},{"c":4.27,"h":4.27,"l":4.26,"n":5,"o":4.26,"t":"2026-09-24T18:00:00Z","v":911,"vw":4.263468},{"c":4.28,"h":4.28,"l":4.2603,"n":4,"o":4.2603,"t":"2026-09-24T18:15:00Z","v":550,"vw":4.26706},{"c":4.27,"h":4.2899,"l":4.27,"n":15,"o":4.28,"t":"2026-09-24T18:30:00Z","v":2686,"vw":4.274063},{"c":4.29,"h":4.3,"l":4.2699,"n":12,"o":4.2699,"t":"2026-09-24T18:45:00Z","v":1473,"vw":4.287447},{"c":4.25,"h":4.28,"l":4.25,"n":9,"o":4.28,"t":"2026-09-24T19:00:00Z","v":1772,"vw":4.26064},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-09-24T19:15:00Z","v":1421,"vw":4.27},{"c":4.29,"h":4.2999,"l":4.28,"n":12,"o":4.28,"t":"2026-09-24T19:30:00Z","v":6608,"vw":4.298001},{"c":4.255,"h":4.27,"l":4.23,"n":51,"o":4.2679,"t":"2026-09-24T19:45:00Z","v":27152,"vw":4.246389},{"c":4.23,"h":4.24,"l":4.214,"n":6,"o":4.214,"t":"2026-09-24T20:15:00Z","v":5055,"vw":4.234908},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T20:30:00Z","v":168,"vw":4.23},{"c":4.23,"h":4.23,"l":4.2297,"n":3,"o":4.2297,"t":"2026-09-24T20:45:00Z","v":1021,"vw":4.229922},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T21:00:00Z","v":558,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-24T22:45:00Z","v":300,"vw":4.23},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-25T08:45:00Z","v":500,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-09-25T09:45:00Z","v":557,"vw":4.41},{"c":4.38,"h":4.43,"l":4.38,"n":5,"o":4.43,"t":"2026-09-25T10:30:00Z","v":800,"vw":4.39875},{"c":4.4096,"h":4.41,"l":4.378,"n":10,"o":4.41,"t":"2026-09-25T11:00:00Z","v":4901,"vw":4.389721},{"c":4.3777,"h":4.41,"l":4.3777,"n":29,"o":4.3862,"t":"2026-09-25T11:45:00Z","v":14175,"vw":4.406013},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-25T12:00:00Z","v":800,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-25T12:15:00Z","v":1000,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-25T12:45:00Z","v":122,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-25T13:00:00Z","v":400,"vw":4.4},{"c":4.4,"h":4.4607,"l":4.4,"n":7,"o":4.44,"t":"2026-09-25T13:15:00Z","v":3890,"vw":4.445776},{"c":4.36,"h":4.44,"l":4.3,"n":112,"o":4.36,"t":"2026-09-25T13:30:00Z","v":57610,"vw":4.38131},{"c":4.35,"h":4.38,"l":4.32,"n":51,"o":4.34,"t":"2026-09-25T13:45:00Z","v":121223,"vw":4.357146},{"c":4.25,"h":4.4,"l":4.25,"n":27,"o":4.4,"t":"2026-09-25T14:00:00Z","v":11790,"vw":4.331875},{"c":4.27,"h":4.3,"l":4.22,"n":65,"o":4.2301,"t":"2026-09-25T14:15:00Z","v":39518,"vw":4.263955},{"c":4.27,"h":4.28,"l":4.26,"n":17,"o":4.26,"t":"2026-09-25T14:30:00Z","v":77800,"vw":4.270388},{"c":4.26,"h":4.28,"l":4.25,"n":11,"o":4.28,"t":"2026-09-25T14:45:00Z","v":19680,"vw":4.251018},{"c":4.2272,"h":4.29,"l":4.2261,"n":30,"o":4.29,"t":"2026-09-25T15:00:00Z","v":36479,"vw":4.269956},{"c":4.23,"h":4.23,"l":4.21,"n":30,"o":4.2299,"t":"2026-09-25T15:15:00Z","v":28782,"vw":4.226704},{"c":4.24,"h":4.24,"l":4.23,"n":20,"o":4.24,"t":"2026-09-25T15:30:00Z","v":70231,"vw":4.236699},{"c":4.2,"h":4.2251,"l":4.175,"n":22,"o":4.2251,"t":"2026-09-25T15:45:00Z","v":11746,"vw":4.1858},{"c":4.24,"h":4.28,"l":4.22,"n":43,"o":4.22,"t":"2026-09-25T16:00:00Z","v":58548,"vw":4.255117},{"c":4.2699,"h":4.28,"l":4.24,"n":38,"o":4.25,"t":"2026-09-25T16:15:00Z","v":18264,"vw":4.25339},{"c":4.25,"h":4.28,"l":4.23,"n":128,"o":4.269,"t":"2026-09-25T16:30:00Z","v":295954,"vw":4.232502},{"c":4.29,"h":4.29,"l":4.28,"n":17,"o":4.28,"t":"2026-09-25T16:45:00Z","v":19587,"vw":4.281525},{"c":4.25,"h":4.295,"l":4.25,"n":13,"o":4.2875,"t":"2026-09-25T17:00:00Z","v":3499,"vw":4.257827},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-09-25T17:15:00Z","v":618,"vw":4.26},{"c":4.24,"h":4.269,"l":4.2341,"n":6,"o":4.269,"t":"2026-09-25T17:30:00Z","v":2235,"vw":4.243455},{"c":4.23,"h":4.24,"l":4.225,"n":25,"o":4.24,"t":"2026-09-25T17:45:00Z","v":5739,"vw":4.236145},{"c":4.24,"h":4.2499,"l":4.23,"n":15,"o":4.235,"t":"2026-09-25T18:00:00Z","v":5531,"vw":4.242239},{"c":4.225,"h":4.225,"l":4.215,"n":24,"o":4.22,"t":"2026-09-25T18:15:00Z","v":5167,"vw":4.219594},{"c":4.23,"h":4.239,"l":4.225,"n":8,"o":4.239,"t":"2026-09-25T18:30:00Z","v":1981,"vw":4.232895},{"c":4.22,"h":4.23,"l":4.2,"n":15,"o":4.23,"t":"2026-09-25T18:45:00Z","v":4798,"vw":4.206489},{"c":4.19,"h":4.22,"l":4.19,"n":22,"o":4.215,"t":"2026-09-25T19:00:00Z","v":8622,"vw":4.20389},{"c":4.1857,"h":4.19,"l":4.17,"n":24,"o":4.185,"t":"2026-09-25T19:15:00Z","v":15561,"vw":4.182398},{"c":4.2199,"h":4.2225,"l":4.19,"n":44,"o":4.195,"t":"2026-09-25T19:30:00Z","v":19814,"vw":4.20256},{"c":4.21,"h":4.215,"l":4.17,"n":56,"o":4.21,"t":"2026-09-25T19:45:00Z","v":40708,"vw":4.19261},{"c":4.2,"h":4.21,"l":4.2,"n":5,"o":4.21,"t":"2026-09-25T20:00:00Z","v":2136,"vw":4.200521},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-25T21:45:00Z","v":100,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-25T22:45:00Z","v":690,"vw":4.19},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-25T23:00:00Z","v":100,"vw":4.21},{"c":4.25,"h":4.26,"l":4.25,"n":8,"o":4.25,"t":"2026-09-25T23:30:00Z","v":10100,"vw":4.259431},{"c":4.03,"h":4.04,"l":4,"n":28,"o":4.04,"t":"2026-09-28T08:00:00Z","v":2338,"vw":4.01989},{"c":4.01,"h":4.01,"l":4.0057,"n":7,"o":4.0057,"t":"2026-09-28T08:15:00Z","v":518,"vw":4.007972},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T08:30:00Z","v":182,"vw":4.01},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-28T09:00:00Z","v":1048,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-28T09:45:00Z","v":309,"vw":4.01},{"c":4.01,"h":4.02,"l":4,"n":7,"o":4.02,"t":"2026-09-28T10:30:00Z","v":1597,"vw":4.007363},{"c":4.03,"h":4.0583,"l":4.0154,"n":7,"o":4.035,"t":"2026-09-28T11:15:00Z","v":8562,"vw":4.038966},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-09-28T11:30:00Z","v":425,"vw":4.05},{"c":4.11,"h":4.11,"l":4.05,"n":29,"o":4.06,"t":"2026-09-28T12:00:00Z","v":2244,"vw":4.057379},{"c":4.1,"h":4.1,"l":4.0503,"n":6,"o":4.0994,"t":"2026-09-28T12:15:00Z","v":1200,"vw":4.091642},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-09-28T12:30:00Z","v":1500,"vw":4.09},{"c":4.07,"h":4.09,"l":4.07,"n":10,"o":4.08,"t":"2026-09-28T13:15:00Z","v":3012,"vw":4.078417},{"c":3.97,"h":4.17,"l":3.94,"n":113,"o":4.05,"t":"2026-09-28T13:30:00Z","v":84535,"vw":4.022731},{"c":3.91,"h":3.9977,"l":3.91,"n":82,"o":3.9977,"t":"2026-09-28T13:45:00Z","v":37318,"vw":3.949044},{"c":3.9,"h":3.97,"l":3.88,"n":128,"o":3.905,"t":"2026-09-28T14:00:00Z","v":65448,"vw":3.907292},{"c":3.93,"h":3.93,"l":3.91,"n":24,"o":3.91,"t":"2026-09-28T14:15:00Z","v":17362,"vw":3.922503},{"c":3.85,"h":3.94,"l":3.85,"n":215,"o":3.93,"t":"2026-09-28T14:30:00Z","v":221578,"vw":3.882443},{"c":3.86,"h":3.8898,"l":3.82,"n":58,"o":3.84,"t":"2026-09-28T14:45:00Z","v":22995,"vw":3.840079},{"c":3.85,"h":3.8899,"l":3.8499,"n":46,"o":3.8662,"t":"2026-09-28T15:00:00Z","v":18080,"vw":3.860842},{"c":3.86,"h":3.8699,"l":3.8,"n":74,"o":3.845,"t":"2026-09-28T15:15:00Z","v":26965,"vw":3.809875},{"c":3.86,"h":3.88,"l":3.84,"n":31,"o":3.8476,"t":"2026-09-28T15:30:00Z","v":7646,"vw":3.860999},{"c":3.9024,"h":3.91,"l":3.8686,"n":31,"o":3.87,"t":"2026-09-28T15:45:00Z","v":4778,"vw":3.890955},{"c":3.9,"h":3.9199,"l":3.89,"n":33,"o":3.91,"t":"2026-09-28T16:00:00Z","v":7567,"vw":3.909538},{"c":3.95,"h":3.98,"l":3.92,"n":44,"o":3.92,"t":"2026-09-28T16:15:00Z","v":28989,"vw":3.947113},{"c":3.89,"h":3.9489,"l":3.88,"n":63,"o":3.9489,"t":"2026-09-28T16:30:00Z","v":32395,"vw":3.908968},{"c":3.87,"h":3.875,"l":3.86,"n":17,"o":3.87,"t":"2026-09-28T16:45:00Z","v":14449,"vw":3.868779},{"c":3.915,"h":3.915,"l":3.86,"n":15,"o":3.86,"t":"2026-09-28T17:00:00Z","v":4516,"vw":3.871633},{"c":3.88,"h":3.95,"l":3.88,"n":37,"o":3.93,"t":"2026-09-28T17:15:00Z","v":5614,"vw":3.904205},{"c":3.86,"h":3.89,"l":3.86,"n":14,"o":3.89,"t":"2026-09-28T17:30:00Z","v":6871,"vw":3.864999},{"c":3.87,"h":3.905,"l":3.87,"n":26,"o":3.87,"t":"2026-09-28T17:45:00Z","v":5752,"vw":3.878932},{"c":3.91,"h":3.919,"l":3.88,"n":18,"o":3.88,"t":"2026-09-28T18:00:00Z","v":9339,"vw":3.896484},{"c":3.9,"h":3.905,"l":3.899,"n":4,"o":3.905,"t":"2026-09-28T18:15:00Z","v":1621,"vw":3.900426},{"c":3.89,"h":3.895,"l":3.87,"n":15,"o":3.895,"t":"2026-09-28T18:30:00Z","v":3420,"vw":3.879561},{"c":3.93,"h":3.94,"l":3.89,"n":20,"o":3.89,"t":"2026-09-28T18:45:00Z","v":9037,"vw":3.913405},{"c":3.95,"h":3.95,"l":3.935,"n":13,"o":3.935,"t":"2026-09-28T19:00:00Z","v":1881,"vw":3.940395},{"c":3.915,"h":3.9511,"l":3.915,"n":18,"o":3.935,"t":"2026-09-28T19:15:00Z","v":16347,"vw":3.925222},{"c":3.885,"h":3.92,"l":3.885,"n":12,"o":3.92,"t":"2026-09-28T19:30:00Z","v":2659,"vw":3.912063},{"c":3.91,"h":3.92,"l":3.87,"n":32,"o":3.9099,"t":"2026-09-28T19:45:00Z","v":21469,"vw":3.899698},{"c":3.8811,"h":3.8811,"l":3.8811,"n":1,"o":3.8811,"t":"2026-09-28T20:00:00Z","v":766,"vw":3.8811},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-28T20:15:00Z","v":500,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-28T20:45:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-28T21:00:00Z","v":450,"vw":3.9},{"c":3.8996,"h":3.8996,"l":3.8996,"n":1,"o":3.8996,"t":"2026-09-28T21:30:00Z","v":3000,"vw":3.8996},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-09-28T22:00:00Z","v":199,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-09-28T22:30:00Z","v":397,"vw":3.9},{"c":3.9078,"h":3.9078,"l":3.9078,"n":1,"o":3.9078,"t":"2026-09-28T23:30:00Z","v":155,"vw":3.9078},{"c":3.87,"h":3.88,"l":3.87,"n":10,"o":3.88,"t":"2026-09-28T23:45:00Z","v":448,"vw":3.873279},{"c":3.86,"h":3.89,"l":3.86,"n":10,"o":3.89,"t":"2026-09-29T08:00:00Z","v":548,"vw":3.882},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-29T08:30:00Z","v":246,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-29T08:45:00Z","v":3000,"vw":3.97},{"c":3.95,"h":3.97,"l":3.95,"n":6,"o":3.97,"t":"2026-09-29T11:00:00Z","v":1001,"vw":3.966},{"c":3.94,"h":3.98,"l":3.94,"n":12,"o":3.98,"t":"2026-09-29T11:15:00Z","v":15924,"vw":3.975024},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-29T11:30:00Z","v":100,"vw":3.99},{"c":3.9823,"h":3.9823,"l":3.9823,"n":1,"o":3.9823,"t":"2026-09-29T11:45:00Z","v":800,"vw":3.9823},{"c":3.96,"h":3.961,"l":3.95,"n":15,"o":3.961,"t":"2026-09-29T12:15:00Z","v":3193,"vw":3.953855},{"c":4.0041,"h":4.0041,"l":3.98,"n":8,"o":3.9907,"t":"2026-09-29T12:30:00Z","v":4573,"vw":3.993007},{"c":3.9746,"h":3.9746,"l":3.9746,"n":1,"o":3.9746,"t":"2026-09-29T12:45:00Z","v":883,"vw":3.9746},{"c":4.01,"h":4.01,"l":3.98,"n":5,"o":3.98,"t":"2026-09-29T13:00:00Z","v":469,"vw":3.987143},{"c":4.055,"h":4.06,"l":3.98,"n":75,"o":4.03,"t":"2026-09-29T13:30:00Z","v":36027,"vw":4.029998},{"c":4.1328,"h":4.1759,"l":4.04,"n":104,"o":4.06,"t":"2026-09-29T13:45:00Z","v":30455,"vw":4.111747},{"c":4.01,"h":4.11,"l":4.0039,"n":43,"o":4.11,"t":"2026-09-29T14:00:00Z","v":11065,"vw":4.057843},{"c":4.115,"h":4.12,"l":4.03,"n":51,"o":4.03,"t":"2026-09-29T14:15:00Z","v":17686,"vw":4.076276},{"c":3.99,"h":4.1015,"l":3.99,"n":31,"o":4.1015,"t":"2026-09-29T14:30:00Z","v":9228,"vw":4.043768},{"c":3.98,"h":3.99,"l":3.96,"n":32,"o":3.98,"t":"2026-09-29T14:45:00Z","v":8681,"vw":3.978662},{"c":4.0199,"h":4.0395,"l":3.95,"n":36,"o":3.98,"t":"2026-09-29T15:00:00Z","v":18993,"vw":4.012217},{"c":3.93,"h":4,"l":3.93,"n":43,"o":4,"t":"2026-09-29T15:15:00Z","v":32651,"vw":3.958688},{"c":3.945,"h":3.945,"l":3.93,"n":35,"o":3.94,"t":"2026-09-29T15:30:00Z","v":20572,"vw":3.940133},{"c":3.97,"h":3.97,"l":3.96,"n":6,"o":3.9661,"t":"2026-09-29T15:45:00Z","v":2158,"vw":3.966183},{"c":3.9902,"h":4,"l":3.98,"n":13,"o":3.98,"t":"2026-09-29T16:00:00Z","v":3301,"vw":3.990608},{"c":3.97,"h":3.99,"l":3.97,"n":15,"o":3.99,"t":"2026-09-29T16:15:00Z","v":1826,"vw":3.986245},{"c":3.96,"h":3.97,"l":3.96,"n":13,"o":3.97,"t":"2026-09-29T16:30:00Z","v":1292,"vw":3.965819},{"c":3.99,"h":3.995,"l":3.99,"n":6,"o":3.99,"t":"2026-09-29T16:45:00Z","v":1400,"vw":3.991666},{"c":3.99,"h":3.99,"l":3.97,"n":5,"o":3.97,"t":"2026-09-29T17:00:00Z","v":454,"vw":3.983784},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-29T17:15:00Z","v":100,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":25,"o":3.99,"t":"2026-09-29T17:30:00Z","v":2853,"vw":3.980355},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-29T17:45:00Z","v":100,"vw":3.96},{"c":4,"h":4.0014,"l":3.99,"n":16,"o":3.99,"t":"2026-09-29T18:00:00Z","v":10645,"vw":4.000429},{"c":3.99,"h":4,"l":3.99,"n":11,"o":4,"t":"2026-09-29T18:15:00Z","v":17000,"vw":3.992588},{"c":4.015,"h":4.02,"l":3.98,"n":28,"o":4.01,"t":"2026-09-29T18:30:00Z","v":18527,"vw":4.00583},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-29T18:45:00Z","v":500,"vw":4.03},{"c":4.05,"h":4.055,"l":4.04,"n":11,"o":4.04,"t":"2026-09-29T19:00:00Z","v":2467,"vw":4.050616},{"c":4.06,"h":4.08,"l":4.03,"n":45,"o":4.0399,"t":"2026-09-29T19:15:00Z","v":66546,"vw":4.058139},{"c":4.08,"h":4.08,"l":4.06,"n":47,"o":4.07,"t":"2026-09-29T19:30:00Z","v":17862,"vw":4.071694},{"c":4.15,"h":4.15,"l":4.0675,"n":62,"o":4.0675,"t":"2026-09-29T19:45:00Z","v":15468,"vw":4.13178},{"c":4.12,"h":4.14,"l":4.12,"n":7,"o":4.14,"t":"2026-09-29T20:00:00Z","v":3171,"vw":4.132732},{"c":4.1278,"h":4.13,"l":4.12,"n":3,"o":4.12,"t":"2026-09-29T20:15:00Z","v":3100,"vw":4.127465},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-29T20:30:00Z","v":1000,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-29T21:00:00Z","v":130,"vw":4.1},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-29T21:15:00Z","v":213,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-29T22:00:00Z","v":100,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-09-29T22:15:00Z","v":474,"vw":4.14},{"c":4.16,"h":4.17,"l":4.16,"n":9,"o":4.169,"t":"2026-09-29T23:15:00Z","v":15700,"vw":4.169669},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-09-30T08:00:00Z","v":328,"vw":4.16},{"c":4.175,"h":4.175,"l":4.175,"n":1,"o":4.175,"t":"2026-09-30T09:00:00Z","v":427,"vw":4.175},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-30T09:45:00Z","v":2800,"vw":4.18},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-30T10:30:00Z","v":500,"vw":4.14},{"c":4.2,"h":4.2,"l":4.13,"n":6,"o":4.13,"t":"2026-09-30T11:45:00Z","v":3995,"vw":4.164456},{"c":4.1923,"h":4.1923,"l":4.19,"n":2,"o":4.19,"t":"2026-09-30T12:15:00Z","v":350,"vw":4.190657},{"c":4.265,"h":4.3007,"l":4.2,"n":27,"o":4.2,"t":"2026-09-30T12:30:00Z","v":15490,"vw":4.260856},{"c":4.2696,"h":4.2696,"l":4.2,"n":4,"o":4.2,"t":"2026-09-30T12:45:00Z","v":7141,"vw":4.204726},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-30T13:00:00Z","v":2000,"vw":4.27},{"c":4.23,"h":4.27,"l":4.23,"n":4,"o":4.2531,"t":"2026-09-30T13:15:00Z","v":5168,"vw":4.248696},{"c":4.02,"h":4.24,"l":4,"n":115,"o":4.19,"t":"2026-09-30T13:30:00Z","v":38272,"vw":4.097228},{"c":3.97,"h":4.05,"l":3.96,"n":78,"o":4.02,"t":"2026-09-30T13:45:00Z","v":37602,"vw":4.009668},{"c":4.03,"h":4.03,"l":3.975,"n":65,"o":3.99,"t":"2026-09-30T14:00:00Z","v":23540,"vw":4.016546},{"c":3.95,"h":4.04,"l":3.95,"n":33,"o":4.03,"t":"2026-09-30T14:15:00Z","v":22311,"vw":3.986419},{"c":3.91,"h":3.94,"l":3.885,"n":47,"o":3.94,"t":"2026-09-30T14:30:00Z","v":33838,"vw":3.907102},{"c":3.859,"h":3.92,"l":3.859,"n":81,"o":3.91,"t":"2026-09-30T14:45:00Z","v":67634,"vw":3.871255},{"c":3.825,"h":3.875,"l":3.8201,"n":72,"o":3.855,"t":"2026-09-30T15:00:00Z","v":19107,"vw":3.854206},{"c":3.87,"h":3.87,"l":3.81,"n":57,"o":3.83,"t":"2026-09-30T15:15:00Z","v":10367,"vw":3.831308},{"c":3.915,"h":3.92,"l":3.87,"n":31,"o":3.87,"t":"2026-09-30T15:30:00Z","v":11501,"vw":3.897851},{"c":3.9,"h":3.92,"l":3.9,"n":41,"o":3.9,"t":"2026-09-30T15:45:00Z","v":9807,"vw":3.900762},{"c":3.92,"h":3.92,"l":3.89,"n":14,"o":3.905,"t":"2026-09-30T16:00:00Z","v":4086,"vw":3.9047},{"c":3.89,"h":3.9,"l":3.89,"n":13,"o":3.9,"t":"2026-09-30T16:15:00Z","v":2747,"vw":3.896219},{"c":3.869,"h":3.89,"l":3.86,"n":53,"o":3.88,"t":"2026-09-30T16:30:00Z","v":65081,"vw":3.878926},{"c":3.8663,"h":3.875,"l":3.84,"n":60,"o":3.86,"t":"2026-09-30T16:45:00Z","v":18204,"vw":3.855691},{"c":3.85,"h":3.87,"l":3.84,"n":18,"o":3.86,"t":"2026-09-30T17:00:00Z","v":3691,"vw":3.857818},{"c":3.85,"h":3.85,"l":3.835,"n":4,"o":3.835,"t":"2026-09-30T17:15:00Z","v":457,"vw":3.846455},{"c":3.88,"h":3.8812,"l":3.85,"n":17,"o":3.85,"t":"2026-09-30T17:30:00Z","v":3092,"vw":3.869265},{"c":3.97,"h":3.975,"l":3.885,"n":33,"o":3.885,"t":"2026-09-30T17:45:00Z","v":46046,"vw":3.969815},{"c":3.9501,"h":3.96,"l":3.94,"n":17,"o":3.9426,"t":"2026-09-30T18:00:00Z","v":6743,"vw":3.945019},{"c":3.945,"h":3.945,"l":3.92,"n":12,"o":3.9201,"t":"2026-09-30T18:15:00Z","v":4805,"vw":3.925144},{"c":3.9398,"h":3.9398,"l":3.9284,"n":11,"o":3.9284,"t":"2026-09-30T18:30:00Z","v":1839,"vw":3.932258},{"c":3.98,"h":3.99,"l":3.92,"n":55,"o":3.9276,"t":"2026-09-30T18:45:00Z","v":17437,"vw":3.973592},{"c":4,"h":4.01,"l":3.961,"n":54,"o":3.98,"t":"2026-09-30T19:00:00Z","v":24855,"vw":3.980442},{"c":4,"h":4,"l":3.9897,"n":20,"o":3.99,"t":"2026-09-30T19:15:00Z","v":3947,"vw":3.996056},{"c":4.005,"h":4.03,"l":4,"n":27,"o":4.01,"t":"2026-09-30T19:30:00Z","v":24095,"vw":4.018124},{"c":4.08,"h":4.105,"l":4.01,"n":117,"o":4.01,"t":"2026-09-30T19:45:00Z","v":52306,"vw":4.079534},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-09-30T20:00:00Z","v":10000,"vw":4},{"c":4.05,"h":4.05,"l":4.04,"n":5,"o":4.04,"t":"2026-09-30T20:15:00Z","v":2059,"vw":4.041331},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.045,"t":"2026-09-30T20:30:00Z","v":2586,"vw":4.049127},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-09-30T20:45:00Z","v":201,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-09-30T21:00:00Z","v":5900,"vw":4.02},{"c":4.05,"h":4.05,"l":4,"n":2,"o":4,"t":"2026-09-30T21:15:00Z","v":25300,"vw":4.000593},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-30T21:45:00Z","v":300,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-30T22:15:00Z","v":500,"vw":4.02},{"c":4.0019,"h":4.01,"l":4.0019,"n":2,"o":4.01,"t":"2026-09-30T23:15:00Z","v":2350,"vw":4.003106},{"c":4.17,"h":4.29,"l":4.16,"n":13,"o":4.29,"t":"2026-10-01T08:00:00Z","v":3425,"vw":4.22254},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-01T08:15:00Z","v":100,"vw":4.125},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-01T11:15:00Z","v":595,"vw":4.11},{"c":4.1491,"h":4.1491,"l":4.1491,"n":1,"o":4.1491,"t":"2026-10-01T11:45:00Z","v":100,"vw":4.1491},{"c":4.1197,"h":4.1197,"l":4.1197,"n":2,"o":4.1197,"t":"2026-10-01T12:00:00Z","v":134,"vw":4.1197},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-01T12:15:00Z","v":200,"vw":4.13},{"c":4.07,"h":4.1,"l":4.07,"n":5,"o":4.1,"t":"2026-10-01T12:45:00Z","v":1404,"vw":4.079377},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-01T13:00:00Z","v":676,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-01T13:15:00Z","v":353,"vw":4.05},{"c":4.05,"h":4.15,"l":4.05,"n":146,"o":4.09,"t":"2026-10-01T13:30:00Z","v":15455,"vw":4.122261},{"c":4.22,"h":4.23,"l":4.07,"n":186,"o":4.12,"t":"2026-10-01T13:45:00Z","v":69393,"vw":4.179888},{"c":4.25,"h":4.255,"l":4.145,"n":149,"o":4.19,"t":"2026-10-01T14:00:00Z","v":32168,"vw":4.196687},{"c":4.29,"h":4.295,"l":4.24,"n":126,"o":4.28,"t":"2026-10-01T14:15:00Z","v":65462,"vw":4.261128},{"c":4.4031,"h":4.41,"l":4.28,"n":104,"o":4.29,"t":"2026-10-01T14:30:00Z","v":33889,"vw":4.343087},{"c":4.49,"h":4.52,"l":4.405,"n":178,"o":4.415,"t":"2026-10-01T14:45:00Z","v":51314,"vw":4.469735},{"c":4.485,"h":4.5,"l":4.42,"n":149,"o":4.5,"t":"2026-10-01T15:00:00Z","v":61103,"vw":4.478694},{"c":4.53,"h":4.56,"l":4.47,"n":111,"o":4.49,"t":"2026-10-01T15:15:00Z","v":29580,"vw":4.521436},{"c":4.525,"h":4.5399,"l":4.49,"n":56,"o":4.5276,"t":"2026-10-01T15:30:00Z","v":15780,"vw":4.520348},{"c":4.57,"h":4.57,"l":4.51,"n":42,"o":4.535,"t":"2026-10-01T15:45:00Z","v":17175,"vw":4.539437},{"c":4.575,"h":4.59,"l":4.545,"n":52,"o":4.56,"t":"2026-10-01T16:00:00Z","v":11844,"vw":4.568531},{"c":4.61,"h":4.61,"l":4.575,"n":81,"o":4.58,"t":"2026-10-01T16:15:00Z","v":25219,"vw":4.591586},{"c":4.6402,"h":4.65,"l":4.61,"n":72,"o":4.61,"t":"2026-10-01T16:30:00Z","v":59894,"vw":4.637912},{"c":4.54,"h":4.64,"l":4.54,"n":64,"o":4.64,"t":"2026-10-01T16:45:00Z","v":42639,"vw":4.571135},{"c":4.57,"h":4.57,"l":4.55,"n":52,"o":4.55,"t":"2026-10-01T17:00:00Z","v":21698,"vw":4.557903},{"c":4.62,"h":4.62,"l":4.57,"n":26,"o":4.57,"t":"2026-10-01T17:15:00Z","v":4835,"vw":4.59973},{"c":4.655,"h":4.655,"l":4.61,"n":62,"o":4.61,"t":"2026-10-01T17:30:00Z","v":14299,"vw":4.627047},{"c":4.61,"h":4.68,"l":4.61,"n":44,"o":4.6599,"t":"2026-10-01T17:45:00Z","v":17402,"vw":4.670018},{"c":4.58,"h":4.61,"l":4.545,"n":33,"o":4.61,"t":"2026-10-01T18:00:00Z","v":10400,"vw":4.56344},{"c":4.585,"h":4.59,"l":4.575,"n":29,"o":4.5899,"t":"2026-10-01T18:15:00Z","v":7637,"vw":4.587534},{"c":4.605,"h":4.62,"l":4.59,"n":23,"o":4.59,"t":"2026-10-01T18:30:00Z","v":4575,"vw":4.608553},{"c":4.69,"h":4.69,"l":4.625,"n":32,"o":4.625,"t":"2026-10-01T18:45:00Z","v":38992,"vw":4.667206},{"c":4.715,"h":4.74,"l":4.68,"n":95,"o":4.69,"t":"2026-10-01T19:00:00Z","v":33362,"vw":4.699043},{"c":4.69,"h":4.72,"l":4.69,"n":50,"o":4.7,"t":"2026-10-01T19:15:00Z","v":16283,"vw":4.708328},{"c":4.66,"h":4.69,"l":4.6225,"n":96,"o":4.69,"t":"2026-10-01T19:30:00Z","v":29699,"vw":4.640976},{"c":4.72,"h":4.73,"l":4.66,"n":128,"o":4.66,"t":"2026-10-01T19:45:00Z","v":40204,"vw":4.706048},{"c":4.7004,"h":4.71,"l":4.7004,"n":4,"o":4.71,"t":"2026-10-01T20:00:00Z","v":202,"vw":4.7052},{"c":4.71,"h":4.71,"l":4.7,"n":2,"o":4.7,"t":"2026-10-01T20:15:00Z","v":272,"vw":4.703676},{"c":4.71,"h":4.71,"l":4.7003,"n":5,"o":4.7003,"t":"2026-10-01T20:30:00Z","v":1710,"vw":4.704294},{"c":4.72,"h":4.73,"l":4.72,"n":4,"o":4.73,"t":"2026-10-01T21:00:00Z","v":650,"vw":4.7268},{"c":4.708,"h":4.7298,"l":4.708,"n":3,"o":4.7298,"t":"2026-10-01T21:15:00Z","v":1350,"vw":4.724769},{"c":4.71,"h":4.75,"l":4.7,"n":6,"o":4.7,"t":"2026-10-01T21:30:00Z","v":7910,"vw":4.73481},{"c":4.69,"h":4.7,"l":4.69,"n":2,"o":4.7,"t":"2026-10-01T21:45:00Z","v":200,"vw":4.695},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-01T22:00:00Z","v":450,"vw":4.62},{"c":4.7219,"h":4.73,"l":4.7219,"n":17,"o":4.73,"t":"2026-10-01T22:15:00Z","v":9000,"vw":4.729618},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-01T22:45:00Z","v":200,"vw":4.7},{"c":4.78,"h":4.78,"l":4.75,"n":10,"o":4.75,"t":"2026-10-01T23:00:00Z","v":1805,"vw":4.763732},{"c":4.7638,"h":4.777,"l":4.74,"n":14,"o":4.777,"t":"2026-10-01T23:15:00Z","v":6352,"vw":4.764061},{"c":4.74,"h":4.75,"l":4.73,"n":11,"o":4.73,"t":"2026-10-01T23:30:00Z","v":1760,"vw":4.737302},{"c":4.77,"h":4.77,"l":4.74,"n":12,"o":4.74,"t":"2026-10-01T23:45:00Z","v":2005,"vw":4.75499},{"c":4.84,"h":4.84,"l":4.75,"n":12,"o":4.78,"t":"2026-10-02T08:00:00Z","v":7681,"vw":4.790387},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-02T08:15:00Z","v":659,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-02T08:30:00Z","v":100,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-02T09:00:00Z","v":100,"vw":4.85},{"c":4.86,"h":4.86,"l":4.85,"n":4,"o":4.85,"t":"2026-10-02T09:15:00Z","v":433,"vw":4.853072},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-02T10:00:00Z","v":1029,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-02T10:15:00Z","v":1000,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-02T10:30:00Z","v":1800,"vw":4.85},{"c":4.82,"h":4.83,"l":4.82,"n":4,"o":4.83,"t":"2026-10-02T10:45:00Z","v":1612,"vw":4.827519},{"c":4.72,"h":4.85,"l":4.72,"n":14,"o":4.85,"t":"2026-10-02T11:00:00Z","v":5751,"vw":4.726491},{"c":4.78,"h":4.8,"l":4.78,"n":3,"o":4.8,"t":"2026-10-02T11:15:00Z","v":1729,"vw":4.790411},{"c":4.8242,"h":4.8242,"l":4.82,"n":14,"o":4.82,"t":"2026-10-02T11:30:00Z","v":5000,"vw":4.82084},{"c":4.75,"h":4.75,"l":4.7496,"n":4,"o":4.7496,"t":"2026-10-02T11:45:00Z","v":28000,"vw":4.749997},{"c":4.7338,"h":4.7492,"l":4.7338,"n":4,"o":4.7492,"t":"2026-10-02T12:00:00Z","v":6977,"vw":4.748225},{"c":4.7336,"h":4.75,"l":4.73,"n":4,"o":4.73,"t":"2026-10-02T12:15:00Z","v":2034,"vw":4.735801},{"c":4.86,"h":4.87,"l":4.79,"n":14,"o":4.79,"t":"2026-10-02T12:30:00Z","v":5335,"vw":4.835202},{"c":4.879,"h":4.879,"l":4.83,"n":24,"o":4.83,"t":"2026-10-02T12:45:00Z","v":31375,"vw":4.861016},{"c":4.84,"h":4.88,"l":4.839,"n":13,"o":4.88,"t":"2026-10-02T13:00:00Z","v":10993,"vw":4.849859},{"c":4.8324,"h":4.879,"l":4.8324,"n":30,"o":4.85,"t":"2026-10-02T13:15:00Z","v":12955,"vw":4.865904},{"c":4.815,"h":4.89,"l":4.685,"n":143,"o":4.89,"t":"2026-10-02T13:30:00Z","v":62774,"vw":4.757318},{"c":4.75,"h":4.84,"l":4.68,"n":148,"o":4.83,"t":"2026-10-02T13:45:00Z","v":70345,"vw":4.736054},{"c":4.76,"h":4.82,"l":4.721,"n":93,"o":4.751,"t":"2026-10-02T14:00:00Z","v":72297,"vw":4.762319},{"c":4.86,"h":4.8976,"l":4.78,"n":112,"o":4.8,"t":"2026-10-02T14:15:00Z","v":33860,"vw":4.852271},{"c":4.8813,"h":4.92,"l":4.83,"n":44,"o":4.86,"t":"2026-10-02T14:30:00Z","v":17027,"vw":4.891442},{"c":4.895,"h":4.93,"l":4.87,"n":85,"o":4.88,"t":"2026-10-02T14:45:00Z","v":33670,"vw":4.905616},{"c":4.875,"h":4.8999,"l":4.8451,"n":66,"o":4.89,"t":"2026-10-02T15:00:00Z","v":21640,"vw":4.867731},{"c":4.82,"h":4.8813,"l":4.81,"n":35,"o":4.88,"t":"2026-10-02T15:15:00Z","v":18898,"vw":4.831928},{"c":4.8612,"h":4.8899,"l":4.81,"n":37,"o":4.82,"t":"2026-10-02T15:30:00Z","v":18064,"vw":4.854364},{"c":4.88,"h":4.91,"l":4.87,"n":26,"o":4.89,"t":"2026-10-02T15:45:00Z","v":9378,"vw":4.89503},{"c":4.9001,"h":4.9001,"l":4.88,"n":26,"o":4.88,"t":"2026-10-02T16:00:00Z","v":13295,"vw":4.890503},{"c":4.89,"h":4.9,"l":4.89,"n":18,"o":4.9,"t":"2026-10-02T16:15:00Z","v":3315,"vw":4.890973},{"c":4.87,"h":4.89,"l":4.865,"n":32,"o":4.88,"t":"2026-10-02T16:30:00Z","v":16515,"vw":4.881215},{"c":4.8979,"h":4.91,"l":4.86,"n":25,"o":4.865,"t":"2026-10-02T16:45:00Z","v":13126,"vw":4.890123},{"c":4.86,"h":4.8902,"l":4.86,"n":18,"o":4.88,"t":"2026-10-02T17:00:00Z","v":5122,"vw":4.880002},{"c":4.865,"h":4.865,"l":4.84,"n":31,"o":4.85,"t":"2026-10-02T17:15:00Z","v":10955,"vw":4.854982},{"c":4.845,"h":4.87,"l":4.84,"n":11,"o":4.87,"t":"2026-10-02T17:30:00Z","v":4244,"vw":4.850296},{"c":4.88,"h":4.88,"l":4.85,"n":17,"o":4.85,"t":"2026-10-02T17:45:00Z","v":9259,"vw":4.859913},{"c":4.89,"h":4.89,"l":4.86,"n":40,"o":4.89,"t":"2026-10-02T18:00:00Z","v":8340,"vw":4.881037},{"c":4.955,"h":4.955,"l":4.92,"n":17,"o":4.92,"t":"2026-10-02T18:15:00Z","v":6295,"vw":4.935524},{"c":4.99,"h":4.995,"l":4.9324,"n":33,"o":4.9324,"t":"2026-10-02T18:30:00Z","v":10704,"vw":4.958142},{"c":5.04,"h":5.06,"l":4.9988,"n":109,"o":4.9988,"t":"2026-10-02T18:45:00Z","v":35808,"vw":5.025066},{"c":5.06,"h":5.0612,"l":5.015,"n":42,"o":5.0376,"t":"2026-10-02T19:00:00Z","v":23288,"vw":5.033488},{"c":5.06,"h":5.075,"l":5.005,"n":65,"o":5.0411,"t":"2026-10-02T19:15:00Z","v":12008,"vw":5.067327},{"c":5.06,"h":5.115,"l":5.06,"n":98,"o":5.075,"t":"2026-10-02T19:30:00Z","v":21117,"vw":5.07971},{"c":5.01,"h":5.11,"l":5,"n":132,"o":5.075,"t":"2026-10-02T19:45:00Z","v":35550,"vw":5.064029},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-02T20:00:00Z","v":2218,"vw":5.01},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-02T20:30:00Z","v":100,"vw":5.05},{"c":5.04,"h":5.04,"l":5,"n":3,"o":5,"t":"2026-10-02T21:00:00Z","v":2700,"vw":5.00288},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-02T21:15:00Z","v":100,"vw":5.11},{"c":5,"h":5.01,"l":5,"n":7,"o":5.01,"t":"2026-10-02T21:30:00Z","v":751,"vw":5.001538},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-02T21:45:00Z","v":200,"vw":5.01},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-02T22:00:00Z","v":500,"vw":5.05},{"c":5.05,"h":5.0583,"l":5.05,"n":3,"o":5.0583,"t":"2026-10-02T22:15:00Z","v":1152,"vw":5.0572},{"c":5.06,"h":5.06,"l":5.04,"n":2,"o":5.04,"t":"2026-10-02T22:30:00Z","v":290,"vw":5.048345},{"c":5.02,"h":5.12,"l":5.02,"n":2,"o":5.12,"t":"2026-10-02T22:45:00Z","v":200,"vw":5.07},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-02T23:00:00Z","v":500,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":7,"o":5.08,"t":"2026-10-02T23:45:00Z","v":2250,"vw":5.08},{"c":5.07,"h":5.08,"l":5.07,"n":11,"o":5.08,"t":"2026-10-05T08:00:00Z","v":1690,"vw":5.074053},{"c":5.08,"h":5.09,"l":5.08,"n":2,"o":5.09,"t":"2026-10-05T08:30:00Z","v":741,"vw":5.086667},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-05T09:15:00Z","v":100,"vw":5.02},{"c":5,"h":5.09,"l":5,"n":8,"o":5.09,"t":"2026-10-05T09:30:00Z","v":850,"vw":5.021499},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-05T10:15:00Z","v":599,"vw":5.03},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-05T10:30:00Z","v":273,"vw":5.005},{"c":4.961,"h":4.97,"l":4.961,"n":7,"o":4.97,"t":"2026-10-05T10:45:00Z","v":592,"vw":4.968346},{"c":4.975,"h":4.98,"l":4.96,"n":6,"o":4.96,"t":"2026-10-05T11:00:00Z","v":1059,"vw":4.971692},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-05T11:15:00Z","v":1600,"vw":5.02},{"c":5.0282,"h":5.0282,"l":5,"n":4,"o":5,"t":"2026-10-05T11:30:00Z","v":1421,"vw":5.015583},{"c":4.9617,"h":5,"l":4.9617,"n":4,"o":5,"t":"2026-10-05T11:45:00Z","v":3040,"vw":4.993617},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-05T12:00:00Z","v":3000,"vw":4.99},{"c":4.974,"h":4.99,"l":4.974,"n":9,"o":4.99,"t":"2026-10-05T12:45:00Z","v":3200,"vw":4.978406},{"c":5.12,"h":5.12,"l":4.96,"n":27,"o":4.96,"t":"2026-10-05T13:15:00Z","v":5779,"vw":4.993696},{"c":4.83,"h":5.1214,"l":4.83,"n":165,"o":5.04,"t":"2026-10-05T13:30:00Z","v":49062,"vw":4.925238},{"c":4.89,"h":4.89,"l":4.78,"n":101,"o":4.83,"t":"2026-10-05T13:45:00Z","v":31339,"vw":4.821506},{"c":4.935,"h":4.94,"l":4.85,"n":90,"o":4.895,"t":"2026-10-05T14:00:00Z","v":13194,"vw":4.880408},{"c":4.9678,"h":4.975,"l":4.935,"n":30,"o":4.935,"t":"2026-10-05T14:15:00Z","v":12212,"vw":4.944708},{"c":4.99,"h":4.99,"l":4.9,"n":53,"o":4.97,"t":"2026-10-05T14:30:00Z","v":10238,"vw":4.931165},{"c":5,"h":5.02,"l":4.96,"n":34,"o":4.975,"t":"2026-10-05T14:45:00Z","v":46566,"vw":5.002551},{"c":5.01,"h":5.04,"l":4.9993,"n":83,"o":4.9993,"t":"2026-10-05T15:00:00Z","v":19697,"vw":5.021051},{"c":4.9714,"h":4.995,"l":4.97,"n":15,"o":4.98,"t":"2026-10-05T15:15:00Z","v":2198,"vw":4.979735},{"c":5.04,"h":5.04,"l":4.97,"n":24,"o":4.97,"t":"2026-10-05T15:30:00Z","v":5327,"vw":5.003158},{"c":5.0325,"h":5.04,"l":5.01,"n":4,"o":5.02,"t":"2026-10-05T15:45:00Z","v":478,"vw":5.027971},{"c":5.07,"h":5.07,"l":5.0089,"n":49,"o":5.01,"t":"2026-10-05T16:00:00Z","v":33024,"vw":5.038048},{"c":5.095,"h":5.1075,"l":5.065,"n":58,"o":5.0779,"t":"2026-10-05T16:15:00Z","v":25012,"vw":5.085582},{"c":5.11,"h":5.11,"l":5.0899,"n":32,"o":5.1,"t":"2026-10-05T16:30:00Z","v":10556,"vw":5.100479},{"c":5.05,"h":5.11,"l":5.05,"n":55,"o":5.11,"t":"2026-10-05T16:45:00Z","v":15619,"vw":5.081665},{"c":5.055,"h":5.0701,"l":5.055,"n":47,"o":5.06,"t":"2026-10-05T17:00:00Z","v":10795,"vw":5.060229},{"c":5.04,"h":5.055,"l":5.01,"n":36,"o":5.055,"t":"2026-10-05T17:15:00Z","v":9845,"vw":5.040172},{"c":5.06,"h":5.06,"l":5.03,"n":18,"o":5.035,"t":"2026-10-05T17:30:00Z","v":4080,"vw":5.034998},{"c":5.07,"h":5.095,"l":5.06,"n":100,"o":5.07,"t":"2026-10-05T17:45:00Z","v":18595,"vw":5.071216},{"c":5.04,"h":5.055,"l":5.02,"n":10,"o":5.055,"t":"2026-10-05T18:00:00Z","v":7381,"vw":5.036902},{"c":5.04,"h":5.055,"l":5.03,"n":33,"o":5.0303,"t":"2026-10-05T18:15:00Z","v":5184,"vw":5.036723},{"c":4.995,"h":5.0399,"l":4.995,"n":50,"o":5.03,"t":"2026-10-05T18:30:00Z","v":61332,"vw":5.033447},{"c":4.99,"h":5.01,"l":4.98,"n":45,"o":5,"t":"2026-10-05T18:45:00Z","v":9693,"vw":4.992014},{"c":4.98,"h":5,"l":4.98,"n":37,"o":4.98,"t":"2026-10-05T19:00:00Z","v":8233,"vw":4.996162},{"c":4.99,"h":4.995,"l":4.97,"n":16,"o":4.975,"t":"2026-10-05T19:15:00Z","v":5152,"vw":4.984831},{"c":5.015,"h":5.015,"l":4.97,"n":36,"o":4.98,"t":"2026-10-05T19:30:00Z","v":12533,"vw":4.987875},{"c":4.96,"h":4.99,"l":4.95,"n":62,"o":4.99,"t":"2026-10-05T19:45:00Z","v":14773,"vw":4.975198},{"c":4.93,"h":4.955,"l":4.93,"n":6,"o":4.955,"t":"2026-10-05T20:00:00Z","v":805,"vw":4.933152},{"c":4.98,"h":4.98,"l":4.93,"n":3,"o":4.93,"t":"2026-10-05T20:30:00Z","v":356,"vw":4.954718},{"c":4.9358,"h":4.95,"l":4.9358,"n":4,"o":4.9376,"t":"2026-10-05T20:45:00Z","v":3802,"vw":4.943511},{"c":5.03,"h":5.03,"l":4.94,"n":2,"o":4.94,"t":"2026-10-05T21:45:00Z","v":347,"vw":4.984092},{"c":5,"h":5.0161,"l":4.99,"n":6,"o":5.0161,"t":"2026-10-05T22:00:00Z","v":6450,"vw":4.999729},{"c":4.98,"h":4.98,"l":4.9601,"n":2,"o":4.9601,"t":"2026-10-05T23:00:00Z","v":2000,"vw":4.97005},{"c":4.9746,"h":4.9746,"l":4.9746,"n":1,"o":4.9746,"t":"2026-10-05T23:15:00Z","v":100,"vw":4.9746},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-05T23:45:00Z","v":220,"vw":4.98},{"c":4.95,"h":5,"l":4.95,"n":8,"o":5,"t":"2026-10-06T08:00:00Z","v":3101,"vw":4.958773},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-06T10:45:00Z","v":250,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-06T11:00:00Z","v":350,"vw":5.02},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-06T11:15:00Z","v":599,"vw":5.035},{"c":5.0857,"h":5.0857,"l":5.0857,"n":1,"o":5.0857,"t":"2026-10-06T11:30:00Z","v":594,"vw":5.0857},{"c":5.0995,"h":5.0995,"l":5.0995,"n":1,"o":5.0995,"t":"2026-10-06T11:45:00Z","v":852,"vw":5.0995},{"c":5.1,"h":5.1,"l":5.0605,"n":5,"o":5.0919,"t":"2026-10-06T12:00:00Z","v":1150,"vw":5.080868},{"c":5.08,"h":5.1,"l":5.08,"n":3,"o":5.1,"t":"2026-10-06T12:15:00Z","v":650,"vw":5.093846},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-06T12:45:00Z","v":2000,"vw":5.06},{"c":5.12,"h":5.12,"l":5.12,"n":5,"o":5.12,"t":"2026-10-06T13:00:00Z","v":1800,"vw":5.12},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-06T13:15:00Z","v":1425,"vw":5.1},{"c":5.23,"h":5.3,"l":5.04,"n":166,"o":5.11,"t":"2026-10-06T13:30:00Z","v":67521,"vw":5.202114},{"c":5.4,"h":5.45,"l":5.265,"n":199,"o":5.27,"t":"2026-10-06T13:45:00Z","v":78072,"vw":5.379413},{"c":5.665,"h":5.675,"l":5.311,"n":271,"o":5.36,"t":"2026-10-06T14:00:00Z","v":144355,"vw":5.542433},{"c":5.7447,"h":5.79,"l":5.6101,"n":313,"o":5.66,"t":"2026-10-06T14:15:00Z","v":107712,"vw":5.699664},{"c":5.72,"h":5.77,"l":5.67,"n":148,"o":5.725,"t":"2026-10-06T14:30:00Z","v":45328,"vw":5.723955},{"c":5.8799,"h":5.92,"l":5.74,"n":190,"o":5.74,"t":"2026-10-06T14:45:00Z","v":89800,"vw":5.829208},{"c":5.919,"h":5.92,"l":5.8,"n":163,"o":5.88,"t":"2026-10-06T15:00:00Z","v":70181,"vw":5.867934},{"c":5.94,"h":5.9801,"l":5.91,"n":201,"o":5.92,"t":"2026-10-06T15:15:00Z","v":69933,"vw":5.944074},{"c":6.02,"h":6.02,"l":5.94,"n":148,"o":5.95,"t":"2026-10-06T15:30:00Z","v":31259,"vw":5.979099},{"c":5.97,"h":6.0495,"l":5.94,"n":137,"o":6.031,"t":"2026-10-06T15:45:00Z","v":44601,"vw":5.992134},{"c":5.9,"h":6,"l":5.81,"n":146,"o":5.9701,"t":"2026-10-06T16:00:00Z","v":51955,"vw":5.898377},{"c":6.025,"h":6.03,"l":5.9,"n":100,"o":5.9,"t":"2026-10-06T16:15:00Z","v":38246,"vw":5.976255},{"c":6.075,"h":6.086,"l":6.035,"n":135,"o":6.04,"t":"2026-10-06T16:30:00Z","v":60455,"vw":6.058855},{"c":5.9901,"h":6.075,"l":5.97,"n":74,"o":6.0699,"t":"2026-10-06T16:45:00Z","v":26270,"vw":6.024773},{"c":6.06,"h":6.06,"l":5.99,"n":54,"o":5.995,"t":"2026-10-06T17:00:00Z","v":12579,"vw":6.030235},{"c":6.05,"h":6.0699,"l":6.04,"n":48,"o":6.055,"t":"2026-10-06T17:15:00Z","v":16264,"vw":6.053937},{"c":6.09,"h":6.09,"l":6.045,"n":98,"o":6.045,"t":"2026-10-06T17:30:00Z","v":39783,"vw":6.070676},{"c":6.18,"h":6.18,"l":6.06,"n":69,"o":6.08,"t":"2026-10-06T17:45:00Z","v":15067,"vw":6.105127},{"c":6.1273,"h":6.19,"l":6.1202,"n":82,"o":6.18,"t":"2026-10-06T18:00:00Z","v":15707,"vw":6.153239},{"c":6.095,"h":6.13,"l":6.08,"n":48,"o":6.13,"t":"2026-10-06T18:15:00Z","v":14496,"vw":6.101648},{"c":6.12,"h":6.12,"l":6.07,"n":54,"o":6.09,"t":"2026-10-06T18:30:00Z","v":18844,"vw":6.096549},{"c":6.11,"h":6.14,"l":6.075,"n":41,"o":6.11,"t":"2026-10-06T18:45:00Z","v":8609,"vw":6.115715},{"c":6.255,"h":6.265,"l":6.14,"n":110,"o":6.14,"t":"2026-10-06T19:00:00Z","v":30541,"vw":6.190939},{"c":6.25,"h":6.291,"l":6.2101,"n":87,"o":6.25,"t":"2026-10-06T19:15:00Z","v":27461,"vw":6.242673},{"c":6.2601,"h":6.3131,"l":6.2301,"n":166,"o":6.26,"t":"2026-10-06T19:30:00Z","v":47531,"vw":6.261307},{"c":6.34,"h":6.39,"l":6.26,"n":232,"o":6.26,"t":"2026-10-06T19:45:00Z","v":96584,"vw":6.361549},{"c":6.32,"h":6.3587,"l":6.296,"n":17,"o":6.33,"t":"2026-10-06T20:00:00Z","v":3396,"vw":6.326351},{"c":6.3669,"h":6.3669,"l":6.33,"n":10,"o":6.33,"t":"2026-10-06T20:15:00Z","v":4257,"vw":6.347978},{"c":6.3431,"h":6.3695,"l":6.3431,"n":8,"o":6.3585,"t":"2026-10-06T20:30:00Z","v":1881,"vw":6.358892},{"c":6.38,"h":6.39,"l":6.38,"n":8,"o":6.3896,"t":"2026-10-06T20:45:00Z","v":5570,"vw":6.385869},{"c":6.36,"h":6.3898,"l":6.36,"n":12,"o":6.3898,"t":"2026-10-06T21:15:00Z","v":2349,"vw":6.371954},{"c":6.37,"h":6.38,"l":6.35,"n":12,"o":6.37,"t":"2026-10-06T21:30:00Z","v":2037,"vw":6.365303},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-06T21:45:00Z","v":500,"vw":6.36},{"c":6.37,"h":6.37,"l":6.36,"n":3,"o":6.36,"t":"2026-10-06T22:00:00Z","v":523,"vw":6.363899},{"c":6.3861,"h":6.3861,"l":6.35,"n":2,"o":6.35,"t":"2026-10-06T22:15:00Z","v":875,"vw":6.374135},{"c":6.3546,"h":6.36,"l":6.3546,"n":4,"o":6.36,"t":"2026-10-06T22:30:00Z","v":950,"vw":6.357158},{"c":6.38,"h":6.38,"l":6.379,"n":5,"o":6.379,"t":"2026-10-06T22:45:00Z","v":1243,"vw":6.379833},{"c":6.38,"h":6.38,"l":6.3444,"n":3,"o":6.3444,"t":"2026-10-06T23:15:00Z","v":550,"vw":6.357436},{"c":6.365,"h":6.37,"l":6.35,"n":6,"o":6.37,"t":"2026-10-06T23:30:00Z","v":1629,"vw":6.362163},{"c":6.37,"h":6.4,"l":6.36,"n":14,"o":6.38,"t":"2026-10-06T23:45:00Z","v":5351,"vw":6.387077},{"c":6.05,"h":6.2,"l":5.99,"n":21,"o":6.2,"t":"2026-10-07T08:00:00Z","v":7711,"vw":6.024771},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-07T08:15:00Z","v":155,"vw":6.04},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-10-07T08:30:00Z","v":100,"vw":5.99},{"c":5.98,"h":6.03,"l":5.97,"n":59,"o":6,"t":"2026-10-07T08:45:00Z","v":32882,"vw":5.998628},{"c":5.94,"h":5.94,"l":5.9,"n":9,"o":5.9,"t":"2026-10-07T09:00:00Z","v":5875,"vw":5.930862},{"c":5.93,"h":5.95,"l":5.93,"n":4,"o":5.95,"t":"2026-10-07T09:15:00Z","v":990,"vw":5.940101},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-07T09:30:00Z","v":200,"vw":6},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-07T10:00:00Z","v":1209,"vw":6},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-10-07T10:15:00Z","v":200,"vw":5.97},{"c":5.95,"h":5.98,"l":5.95,"n":6,"o":5.98,"t":"2026-10-07T10:45:00Z","v":901,"vw":5.968889},{"c":5.9,"h":5.9389,"l":5.83,"n":63,"o":5.9389,"t":"2026-10-07T11:00:00Z","v":22896,"vw":5.872995},{"c":5.91,"h":5.93,"l":5.89,"n":14,"o":5.9,"t":"2026-10-07T11:15:00Z","v":9184,"vw":5.917073},{"c":5.92,"h":5.92,"l":5.91,"n":6,"o":5.91,"t":"2026-10-07T11:30:00Z","v":1575,"vw":5.915823},{"c":5.88,"h":5.91,"l":5.86,"n":16,"o":5.91,"t":"2026-10-07T11:45:00Z","v":8607,"vw":5.888696},{"c":5.92,"h":5.92,"l":5.8797,"n":12,"o":5.8797,"t":"2026-10-07T12:00:00Z","v":4917,"vw":5.88608},{"c":5.84,"h":5.89,"l":5.84,"n":17,"o":5.89,"t":"2026-10-07T12:15:00Z","v":6616,"vw":5.855662},{"c":5.8745,"h":5.88,"l":5.83,"n":20,"o":5.85,"t":"2026-10-07T12:30:00Z","v":8304,"vw":5.844531},{"c":5.9,"h":5.91,"l":5.86,"n":26,"o":5.86,"t":"2026-10-07T12:45:00Z","v":10097,"vw":5.901522},{"c":5.908,"h":5.91,"l":5.9023,"n":5,"o":5.9023,"t":"2026-10-07T13:00:00Z","v":465,"vw":5.907591},{"c":5.9,"h":5.95,"l":5.9,"n":8,"o":5.95,"t":"2026-10-07T13:15:00Z","v":3916,"vw":5.940118},{"c":5.95,"h":6.11,"l":5.72,"n":395,"o":5.885,"t":"2026-10-07T13:30:00Z","v":139753,"vw":5.882611},{"c":6.11,"h":6.2099,"l":5.89,"n":238,"o":5.94,"t":"2026-10-07T13:45:00Z","v":113174,"vw":6.115306},{"c":6.12,"h":6.12,"l":6.0045,"n":133,"o":6.11,"t":"2026-10-07T14:00:00Z","v":41789,"vw":6.064386},{"c":6.2111,"h":6.31,"l":6.1,"n":166,"o":6.12,"t":"2026-10-07T14:15:00Z","v":40029,"vw":6.245127},{"c":6.2,"h":6.23,"l":6.1234,"n":91,"o":6.2,"t":"2026-10-07T14:30:00Z","v":24766,"vw":6.181732},{"c":6.08,"h":6.15,"l":6.0744,"n":47,"o":6.13,"t":"2026-10-07T14:45:00Z","v":10586,"vw":6.104248},{"c":6.0705,"h":6.11,"l":6.05,"n":89,"o":6.0776,"t":"2026-10-07T15:00:00Z","v":28536,"vw":6.086068},{"c":6.19,"h":6.19,"l":6.085,"n":74,"o":6.085,"t":"2026-10-07T15:15:00Z","v":19534,"vw":6.106374},{"c":6.18,"h":6.195,"l":6.15,"n":23,"o":6.18,"t":"2026-10-07T15:30:00Z","v":3545,"vw":6.169451},{"c":6.17,"h":6.22,"l":6.17,"n":58,"o":6.17,"t":"2026-10-07T15:45:00Z","v":12452,"vw":6.210242},{"c":6.2408,"h":6.255,"l":6.195,"n":49,"o":6.2,"t":"2026-10-07T16:00:00Z","v":27445,"vw":6.215871},{"c":6.2,"h":6.25,"l":6.2,"n":15,"o":6.24,"t":"2026-10-07T16:15:00Z","v":2763,"vw":6.224258},{"c":6.2899,"h":6.3033,"l":6.18,"n":54,"o":6.1901,"t":"2026-10-07T16:30:00Z","v":13528,"vw":6.220431},{"c":6.2533,"h":6.315,"l":6.2533,"n":63,"o":6.3,"t":"2026-10-07T16:45:00Z","v":28014,"vw":6.294379},{"c":6.27,"h":6.2899,"l":6.225,"n":28,"o":6.2899,"t":"2026-10-07T17:00:00Z","v":8136,"vw":6.257475},{"c":6.35,"h":6.4,"l":6.28,"n":45,"o":6.28,"t":"2026-10-07T17:15:00Z","v":9648,"vw":6.324839},{"c":6.37,"h":6.405,"l":6.3501,"n":50,"o":6.3557,"t":"2026-10-07T17:30:00Z","v":14723,"vw":6.37086},{"c":6.37,"h":6.37,"l":6.329,"n":27,"o":6.35,"t":"2026-10-07T17:45:00Z","v":4822,"vw":6.340795},{"c":6.3809,"h":6.41,"l":6.3601,"n":39,"o":6.375,"t":"2026-10-07T18:00:00Z","v":11126,"vw":6.387213},{"c":6.4475,"h":6.45,"l":6.39,"n":38,"o":6.39,"t":"2026-10-07T18:15:00Z","v":12266,"vw":6.425362},{"c":6.39,"h":6.4497,"l":6.39,"n":25,"o":6.4201,"t":"2026-10-07T18:30:00Z","v":3732,"vw":6.412104},{"c":6.38,"h":6.389,"l":6.35,"n":23,"o":6.38,"t":"2026-10-07T18:45:00Z","v":6071,"vw":6.366721},{"c":6.38,"h":6.3863,"l":6.3,"n":29,"o":6.31,"t":"2026-10-07T19:00:00Z","v":9793,"vw":6.348124},{"c":6.395,"h":6.42,"l":6.35,"n":43,"o":6.365,"t":"2026-10-07T19:15:00Z","v":12386,"vw":6.408308},{"c":6.41,"h":6.415,"l":6.39,"n":73,"o":6.405,"t":"2026-10-07T19:30:00Z","v":15757,"vw":6.400088},{"c":6.4,"h":6.4034,"l":6.315,"n":100,"o":6.39,"t":"2026-10-07T19:45:00Z","v":52675,"vw":6.348791},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-07T20:00:00Z","v":1201,"vw":6.41},{"c":6.3723,"h":6.3723,"l":6.3723,"n":1,"o":6.3723,"t":"2026-10-07T20:15:00Z","v":216,"vw":6.3723},{"c":6.355,"h":6.355,"l":6.355,"n":1,"o":6.355,"t":"2026-10-07T20:30:00Z","v":100,"vw":6.355},{"c":6.37,"h":6.37,"l":6.362,"n":2,"o":6.362,"t":"2026-10-07T20:45:00Z","v":200,"vw":6.366},{"c":6.37,"h":6.37,"l":6.37,"n":6,"o":6.37,"t":"2026-10-07T21:00:00Z","v":358,"vw":6.37},{"c":6.39,"h":6.39,"l":6.3719,"n":6,"o":6.3785,"t":"2026-10-07T21:15:00Z","v":1163,"vw":6.384353},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-07T21:30:00Z","v":225,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-07T21:45:00Z","v":852,"vw":6.45},{"c":6.42,"h":6.43,"l":6.42,"n":2,"o":6.43,"t":"2026-10-07T22:00:00Z","v":1250,"vw":6.428},{"c":6.44,"h":6.44,"l":6.44,"n":4,"o":6.44,"t":"2026-10-07T22:30:00Z","v":4148,"vw":6.44},{"c":6.4254,"h":6.4254,"l":6.401,"n":4,"o":6.401,"t":"2026-10-07T22:45:00Z","v":400,"vw":6.407289},{"c":6.4238,"h":6.4238,"l":6.39,"n":5,"o":6.42,"t":"2026-10-07T23:15:00Z","v":13765,"vw":6.393088},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-07T23:30:00Z","v":139,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-07T23:45:00Z","v":1470,"vw":6.42},{"c":6.02,"h":6.4,"l":5.995,"n":67,"o":6.3,"t":"2026-10-08T08:00:00Z","v":50985,"vw":6.118888},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-08T09:45:00Z","v":156,"vw":6.08},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-08T10:15:00Z","v":1568,"vw":6.04},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-08T10:30:00Z","v":1205,"vw":5.99},{"c":6,"h":6,"l":5.99,"n":7,"o":5.9942,"t":"2026-10-08T11:00:00Z","v":7200,"vw":5.992214},{"c":6.04,"h":6.04,"l":5.99,"n":45,"o":6.024,"t":"2026-10-08T11:15:00Z","v":14178,"vw":6.013241},{"c":6.1,"h":6.1,"l":6,"n":10,"o":6.035,"t":"2026-10-08T11:30:00Z","v":5380,"vw":6.031637},{"c":6,"h":6.14,"l":6,"n":24,"o":6.12,"t":"2026-10-08T11:45:00Z","v":4591,"vw":6.081582},{"c":6.02,"h":6.02,"l":5.971,"n":13,"o":6,"t":"2026-10-08T12:00:00Z","v":13201,"vw":6.015507},{"c":6.02,"h":6.02,"l":5.99,"n":21,"o":6.02,"t":"2026-10-08T12:15:00Z","v":10301,"vw":6.016738},{"c":6.07,"h":6.07,"l":6.04,"n":13,"o":6.05,"t":"2026-10-08T12:30:00Z","v":12816,"vw":6.058102},{"c":6.04,"h":6.06,"l":6.02,"n":39,"o":6.06,"t":"2026-10-08T12:45:00Z","v":60360,"vw":6.042719},{"c":6.08,"h":6.08,"l":6.07,"n":5,"o":6.07,"t":"2026-10-08T13:00:00Z","v":5201,"vw":6.077885},{"c":6.13,"h":6.13,"l":6.06,"n":12,"o":6.071,"t":"2026-10-08T13:15:00Z","v":9505,"vw":6.067217},{"c":6.26,"h":6.3273,"l":6.07,"n":236,"o":6.13,"t":"2026-10-08T13:30:00Z","v":97760,"vw":6.262725},{"c":6.27,"h":6.3398,"l":6.19,"n":152,"o":6.22,"t":"2026-10-08T13:45:00Z","v":40432,"vw":6.272979},{"c":6.27,"h":6.28,"l":6.228,"n":38,"o":6.228,"t":"2026-10-08T14:00:00Z","v":11901,"vw":6.256386},{"c":6.26,"h":6.31,"l":6.214,"n":72,"o":6.265,"t":"2026-10-08T14:15:00Z","v":24732,"vw":6.279019},{"c":6.23,"h":6.23,"l":6.15,"n":136,"o":6.222,"t":"2026-10-08T14:30:00Z","v":79528,"vw":6.179532},{"c":6.21,"h":6.2395,"l":6.17,"n":47,"o":6.23,"t":"2026-10-08T14:45:00Z","v":48658,"vw":6.191137},{"c":6.09,"h":6.14,"l":6.07,"n":43,"o":6.14,"t":"2026-10-08T15:00:00Z","v":30485,"vw":6.101937},{"c":6.0667,"h":6.0858,"l":6.04,"n":60,"o":6.08,"t":"2026-10-08T15:15:00Z","v":24481,"vw":6.071894},{"c":6.14,"h":6.16,"l":6.05,"n":33,"o":6.06,"t":"2026-10-08T15:30:00Z","v":20647,"vw":6.106492},{"c":6.14,"h":6.18,"l":6.1325,"n":32,"o":6.14,"t":"2026-10-08T15:45:00Z","v":23098,"vw":6.159765},{"c":6.05,"h":6.1,"l":6.005,"n":35,"o":6.1,"t":"2026-10-08T16:00:00Z","v":7517,"vw":6.042773},{"c":6.11,"h":6.1192,"l":6.08,"n":17,"o":6.09,"t":"2026-10-08T16:15:00Z","v":2248,"vw":6.10266},{"c":6.12,"h":6.1267,"l":6.11,"n":9,"o":6.11,"t":"2026-10-08T16:30:00Z","v":842,"vw":6.118342},{"c":5.871,"h":6.08,"l":5.85,"n":146,"o":6.08,"t":"2026-10-08T16:45:00Z","v":57201,"vw":5.876405},{"c":6,"h":6,"l":5.76,"n":92,"o":5.88,"t":"2026-10-08T17:00:00Z","v":29674,"vw":5.843436},{"c":5.68,"h":5.97,"l":5.67,"n":104,"o":5.97,"t":"2026-10-08T17:15:00Z","v":39786,"vw":5.738829},{"c":5.8779,"h":5.8858,"l":5.6817,"n":47,"o":5.6817,"t":"2026-10-08T17:30:00Z","v":18171,"vw":5.778403},{"c":5.87,"h":5.9,"l":5.801,"n":55,"o":5.875,"t":"2026-10-08T17:45:00Z","v":25445,"vw":5.863575},{"c":6.01,"h":6.02,"l":5.88,"n":33,"o":5.88,"t":"2026-10-08T18:00:00Z","v":19423,"vw":5.985612},{"c":6.07,"h":6.07,"l":6.0041,"n":28,"o":6.01,"t":"2026-10-08T18:15:00Z","v":10501,"vw":6.033458},{"c":5.9074,"h":6.01,"l":5.8844,"n":33,"o":6.01,"t":"2026-10-08T18:30:00Z","v":15277,"vw":5.928579},{"c":5.965,"h":5.965,"l":5.9,"n":21,"o":5.915,"t":"2026-10-08T18:45:00Z","v":4954,"vw":5.913918},{"c":5.8,"h":5.87,"l":5.79,"n":33,"o":5.86,"t":"2026-10-08T19:00:00Z","v":20647,"vw":5.820693},{"c":5.79,"h":5.8443,"l":5.77,"n":69,"o":5.8,"t":"2026-10-08T19:15:00Z","v":47624,"vw":5.799879},{"c":5.8,"h":5.835,"l":5.755,"n":32,"o":5.78,"t":"2026-10-08T19:30:00Z","v":9759,"vw":5.791283},{"c":5.8,"h":5.825,"l":5.75,"n":108,"o":5.82,"t":"2026-10-08T19:45:00Z","v":28039,"vw":5.79853},{"c":5.89,"h":5.89,"l":5.8,"n":9,"o":5.8,"t":"2026-10-08T20:00:00Z","v":779,"vw":5.846063},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-08T21:00:00Z","v":140,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":14,"o":5.8,"t":"2026-10-08T21:15:00Z","v":4501,"vw":5.8},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-10-08T21:45:00Z","v":1900,"vw":5.9},{"c":5.88,"h":5.9311,"l":5.88,"n":5,"o":5.9311,"t":"2026-10-08T22:15:00Z","v":497,"vw":5.902648},{"c":5.87,"h":5.9,"l":5.84,"n":20,"o":5.9,"t":"2026-10-08T22:30:00Z","v":3102,"vw":5.853596},{"c":5.9295,"h":5.9295,"l":5.9295,"n":1,"o":5.9295,"t":"2026-10-08T23:00:00Z","v":2000,"vw":5.9295},{"c":5.781,"h":5.781,"l":5.781,"n":1,"o":5.781,"t":"2026-10-08T23:45:00Z","v":158,"vw":5.781},{"c":6.09,"h":6.09,"l":6,"n":15,"o":6,"t":"2026-10-09T08:00:00Z","v":7817,"vw":6.008597},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-09T08:15:00Z","v":500,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-09T08:45:00Z","v":362,"vw":6.13},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-09T10:45:00Z","v":800,"vw":6.06},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-09T11:00:00Z","v":701,"vw":6.1},{"c":6.2133,"h":6.2133,"l":6.18,"n":6,"o":6.18,"t":"2026-10-09T11:15:00Z","v":1301,"vw":6.20775},{"c":6.22,"h":6.22,"l":6.2,"n":4,"o":6.2181,"t":"2026-10-09T11:30:00Z","v":2081,"vw":6.209511},{"c":6.2016,"h":6.2016,"l":6.2016,"n":1,"o":6.2016,"t":"2026-10-09T11:45:00Z","v":852,"vw":6.2016},{"c":6.1201,"h":6.2,"l":6.12,"n":11,"o":6.2,"t":"2026-10-09T12:00:00Z","v":3062,"vw":6.140007},{"c":6.1998,"h":6.1998,"l":6.1998,"n":2,"o":6.1998,"t":"2026-10-09T12:15:00Z","v":841,"vw":6.1998},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-09T12:45:00Z","v":1000,"vw":6.13},{"c":6.14,"h":6.155,"l":6.1111,"n":9,"o":6.1111,"t":"2026-10-09T13:00:00Z","v":1245,"vw":6.135222},{"c":6.1,"h":6.19,"l":6.1,"n":10,"o":6.19,"t":"2026-10-09T13:15:00Z","v":3650,"vw":6.119444},{"c":6.075,"h":6.43,"l":6.03,"n":222,"o":6.23,"t":"2026-10-09T13:30:00Z","v":84652,"vw":6.289153},{"c":5.84,"h":6.0211,"l":5.77,"n":173,"o":6.0211,"t":"2026-10-09T13:45:00Z","v":63830,"vw":5.863184},{"c":6.0198,"h":6.03,"l":5.8401,"n":86,"o":5.8401,"t":"2026-10-09T14:00:00Z","v":31872,"vw":5.980866},{"c":6.235,"h":6.24,"l":6,"n":104,"o":6.02,"t":"2026-10-09T14:15:00Z","v":27947,"vw":6.15008},{"c":6.13,"h":6.2997,"l":6.13,"n":99,"o":6.255,"t":"2026-10-09T14:30:00Z","v":62760,"vw":6.244058},{"c":6.25,"h":6.2799,"l":6.158,"n":31,"o":6.158,"t":"2026-10-09T14:45:00Z","v":18112,"vw":6.246078},{"c":6.1973,"h":6.2894,"l":6.19,"n":48,"o":6.2389,"t":"2026-10-09T15:00:00Z","v":24739,"vw":6.25178},{"c":6.31,"h":6.32,"l":6.183,"n":59,"o":6.183,"t":"2026-10-09T15:15:00Z","v":46595,"vw":6.293498},{"c":6.3,"h":6.3,"l":6.27,"n":26,"o":6.3,"t":"2026-10-09T15:30:00Z","v":5390,"vw":6.284567},{"c":6.22,"h":6.245,"l":6.22,"n":23,"o":6.241,"t":"2026-10-09T15:45:00Z","v":3720,"vw":6.237687},{"c":6.1997,"h":6.2,"l":6.18,"n":14,"o":6.1801,"t":"2026-10-09T16:00:00Z","v":3788,"vw":6.186824},{"c":6.25,"h":6.25,"l":6.1601,"n":43,"o":6.18,"t":"2026-10-09T16:15:00Z","v":9596,"vw":6.205257},{"c":6.31,"h":6.3401,"l":6.28,"n":29,"o":6.3167,"t":"2026-10-09T16:30:00Z","v":16188,"vw":6.328256},{"c":6.43,"h":6.43,"l":6.33,"n":30,"o":6.33,"t":"2026-10-09T16:45:00Z","v":15725,"vw":6.40416},{"c":6.44,"h":6.45,"l":6.38,"n":63,"o":6.42,"t":"2026-10-09T17:00:00Z","v":34616,"vw":6.408909},{"c":6.58,"h":6.58,"l":6.445,"n":90,"o":6.445,"t":"2026-10-09T17:15:00Z","v":43139,"vw":6.5319},{"c":6.53,"h":6.58,"l":6.5,"n":106,"o":6.58,"t":"2026-10-09T17:30:00Z","v":37588,"vw":6.525665},{"c":6.589,"h":6.595,"l":6.53,"n":70,"o":6.53,"t":"2026-10-09T17:45:00Z","v":21955,"vw":6.575785},{"c":6.51,"h":6.565,"l":6.48,"n":36,"o":6.565,"t":"2026-10-09T18:00:00Z","v":20334,"vw":6.517462},{"c":6.5,"h":6.51,"l":6.47,"n":18,"o":6.4999,"t":"2026-10-09T18:15:00Z","v":14392,"vw":6.48668},{"c":6.49,"h":6.5477,"l":6.455,"n":46,"o":6.4942,"t":"2026-10-09T18:30:00Z","v":11466,"vw":6.513856},{"c":6.4,"h":6.46,"l":6.39,"n":47,"o":6.46,"t":"2026-10-09T18:45:00Z","v":51532,"vw":6.399322},{"c":6.4,"h":6.43,"l":6.37,"n":19,"o":6.376,"t":"2026-10-09T19:00:00Z","v":12474,"vw":6.405658},{"c":6.48,"h":6.5,"l":6.42,"n":20,"o":6.42,"t":"2026-10-09T19:15:00Z","v":7044,"vw":6.456916},{"c":6.46,"h":6.495,"l":6.45,"n":30,"o":6.47,"t":"2026-10-09T19:30:00Z","v":9555,"vw":6.476631},{"c":6.46,"h":6.495,"l":6.45,"n":56,"o":6.48,"t":"2026-10-09T19:45:00Z","v":20186,"vw":6.460376},{"c":6.43,"h":6.45,"l":6.3806,"n":4,"o":6.45,"t":"2026-10-09T20:00:00Z","v":3498,"vw":6.446285},{"c":6.4922,"h":6.4922,"l":6.4922,"n":1,"o":6.4922,"t":"2026-10-09T20:15:00Z","v":1000,"vw":6.4922},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-09T20:45:00Z","v":130,"vw":6.49},{"c":6.45,"h":6.45,"l":6.44,"n":7,"o":6.44,"t":"2026-10-09T21:15:00Z","v":3700,"vw":6.447778},{"c":6.48,"h":6.48,"l":6.4173,"n":4,"o":6.4173,"t":"2026-10-09T21:30:00Z","v":1099,"vw":6.467755},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-09T22:45:00Z","v":840,"vw":6.47},{"c":6.4148,"h":6.4148,"l":6.4148,"n":1,"o":6.4148,"t":"2026-10-09T23:00:00Z","v":100,"vw":6.4148},{"c":6.49,"h":6.49,"l":6.44,"n":9,"o":6.44,"t":"2026-10-09T23:15:00Z","v":6025,"vw":6.483189},{"c":6.44,"h":6.46,"l":6.4104,"n":13,"o":6.4104,"t":"2026-10-09T23:45:00Z","v":2537,"vw":6.440262},{"c":6.54,"h":6.57,"l":6.5,"n":73,"o":6.5,"t":"2026-10-12T08:00:00Z","v":11295,"vw":6.508157},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-12T09:00:00Z","v":100,"vw":6.44},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-12T09:15:00Z","v":160,"vw":6.33},{"c":6.33,"h":6.34,"l":6.33,"n":6,"o":6.34,"t":"2026-10-12T11:00:00Z","v":686,"vw":6.331722},{"c":6.31,"h":6.32,"l":6.31,"n":7,"o":6.31,"t":"2026-10-12T11:15:00Z","v":5908,"vw":6.311058},{"c":6.3,"h":6.3058,"l":6.3,"n":2,"o":6.3058,"t":"2026-10-12T11:30:00Z","v":400,"vw":6.3029},{"c":6.29,"h":6.29,"l":6.26,"n":7,"o":6.27,"t":"2026-10-12T12:00:00Z","v":2365,"vw":6.268696},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-12T12:15:00Z","v":1219,"vw":6.3},{"c":6.2839,"h":6.32,"l":6.2839,"n":2,"o":6.32,"t":"2026-10-12T12:45:00Z","v":414,"vw":6.29698},{"c":5.73,"h":6.39,"l":5.61,"n":421,"o":6.39,"t":"2026-10-12T13:30:00Z","v":238446,"vw":5.768235},{"c":5.81,"h":5.88,"l":5.7308,"n":78,"o":5.7919,"t":"2026-10-12T13:45:00Z","v":32028,"vw":5.788546},{"c":5.6963,"h":5.77,"l":5.5909,"n":101,"o":5.77,"t":"2026-10-12T14:00:00Z","v":55052,"vw":5.668716},{"c":5.64,"h":5.72,"l":5.61,"n":70,"o":5.6882,"t":"2026-10-12T14:15:00Z","v":28258,"vw":5.638664},{"c":5.65,"h":5.6576,"l":5.57,"n":76,"o":5.6,"t":"2026-10-12T14:30:00Z","v":32590,"vw":5.629353},{"c":5.5,"h":5.63,"l":5.4601,"n":89,"o":5.63,"t":"2026-10-12T14:45:00Z","v":26372,"vw":5.522096},{"c":5.32,"h":5.48,"l":5.32,"n":68,"o":5.48,"t":"2026-10-12T15:00:00Z","v":12134,"vw":5.391486},{"c":5.1601,"h":5.36,"l":5.16,"n":111,"o":5.3101,"t":"2026-10-12T15:15:00Z","v":53375,"vw":5.240249},{"c":5.31,"h":5.3399,"l":5.1808,"n":99,"o":5.1808,"t":"2026-10-12T15:30:00Z","v":88929,"vw":5.268061},{"c":5.2991,"h":5.3099,"l":5.265,"n":35,"o":5.265,"t":"2026-10-12T15:45:00Z","v":8518,"vw":5.299209},{"c":5.309,"h":5.3499,"l":5.27,"n":35,"o":5.29,"t":"2026-10-12T16:00:00Z","v":11065,"vw":5.310421},{"c":5.25,"h":5.3009,"l":5.25,"n":24,"o":5.2899,"t":"2026-10-12T16:15:00Z","v":8186,"vw":5.277714},{"c":5.25,"h":5.31,"l":5.25,"n":17,"o":5.305,"t":"2026-10-12T16:30:00Z","v":6779,"vw":5.282206},{"c":5.1701,"h":5.255,"l":5.1701,"n":38,"o":5.255,"t":"2026-10-12T16:45:00Z","v":7319,"vw":5.204203},{"c":5.18,"h":5.19,"l":5.165,"n":35,"o":5.165,"t":"2026-10-12T17:00:00Z","v":10474,"vw":5.178893},{"c":5.16,"h":5.2,"l":5.155,"n":55,"o":5.18,"t":"2026-10-12T17:15:00Z","v":29377,"vw":5.172555},{"c":5.1699,"h":5.1899,"l":5.155,"n":18,"o":5.16,"t":"2026-10-12T17:30:00Z","v":7264,"vw":5.171615},{"c":5.14,"h":5.18,"l":5.13,"n":47,"o":5.18,"t":"2026-10-12T17:45:00Z","v":30723,"vw":5.159347},{"c":5.105,"h":5.1399,"l":5.1,"n":50,"o":5.1307,"t":"2026-10-12T18:00:00Z","v":13164,"vw":5.125711},{"c":5.13,"h":5.145,"l":5.11,"n":17,"o":5.119,"t":"2026-10-12T18:15:00Z","v":10980,"vw":5.129498},{"c":5.1,"h":5.125,"l":5.1,"n":25,"o":5.105,"t":"2026-10-12T18:30:00Z","v":4842,"vw":5.1055},{"c":5.0797,"h":5.1,"l":5.05,"n":41,"o":5.095,"t":"2026-10-12T18:45:00Z","v":11583,"vw":5.074478},{"c":5.095,"h":5.095,"l":5.045,"n":40,"o":5.085,"t":"2026-10-12T19:00:00Z","v":7093,"vw":5.075149},{"c":5.0701,"h":5.1,"l":5.07,"n":66,"o":5.1,"t":"2026-10-12T19:15:00Z","v":16956,"vw":5.087703},{"c":5.1189,"h":5.165,"l":5.1,"n":111,"o":5.115,"t":"2026-10-12T19:30:00Z","v":55036,"vw":5.140893},{"c":5.18,"h":5.18,"l":5.065,"n":125,"o":5.13,"t":"2026-10-12T19:45:00Z","v":41862,"vw":5.130501},{"c":5.17,"h":5.2,"l":5.169,"n":23,"o":5.17,"t":"2026-10-12T20:00:00Z","v":4675,"vw":5.177648},{"c":5.17,"h":5.1795,"l":5.165,"n":9,"o":5.17,"t":"2026-10-12T20:30:00Z","v":1275,"vw":5.169704},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-12T21:15:00Z","v":100,"vw":5.17},{"c":5.169,"h":5.169,"l":5.1437,"n":2,"o":5.1437,"t":"2026-10-12T21:45:00Z","v":2203,"vw":5.157516},{"c":5.1788,"h":5.1799,"l":5.1788,"n":2,"o":5.1799,"t":"2026-10-12T22:00:00Z","v":1120,"vw":5.179605},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-12T22:15:00Z","v":410,"vw":5.18},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-12T22:30:00Z","v":821,"vw":5.18},{"c":5.1503,"h":5.18,"l":5.1503,"n":2,"o":5.18,"t":"2026-10-12T22:45:00Z","v":1380,"vw":5.154174},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-12T23:00:00Z","v":841,"vw":5.15},{"c":5.16,"h":5.16,"l":5.15,"n":6,"o":5.15,"t":"2026-10-12T23:30:00Z","v":916,"vw":5.156979},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-10-12T23:45:00Z","v":1600,"vw":5.11},{"c":5.05,"h":5.08,"l":4.92,"n":13,"o":5.08,"t":"2026-10-13T08:00:00Z","v":4551,"vw":5.006416},{"c":5.145,"h":5.145,"l":5.145,"n":2,"o":5.145,"t":"2026-10-13T08:30:00Z","v":380,"vw":5.145},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-13T10:15:00Z","v":2000,"vw":5.08},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-13T11:00:00Z","v":403,"vw":5},{"c":4.94,"h":4.9723,"l":4.94,"n":3,"o":4.9723,"t":"2026-10-13T11:15:00Z","v":2730,"vw":4.971095},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-13T11:45:00Z","v":1000,"vw":5.03},{"c":4.94,"h":4.98,"l":4.94,"n":5,"o":4.98,"t":"2026-10-13T12:00:00Z","v":2450,"vw":4.95347},{"c":4.9,"h":4.96,"l":4.9,"n":16,"o":4.96,"t":"2026-10-13T12:15:00Z","v":8635,"vw":4.957224},{"c":4.9386,"h":4.9386,"l":4.9386,"n":1,"o":4.9386,"t":"2026-10-13T12:30:00Z","v":250,"vw":4.9386},{"c":4.93,"h":4.93,"l":4.91,"n":4,"o":4.91,"t":"2026-10-13T12:45:00Z","v":355,"vw":4.916885},{"c":4.9177,"h":4.9594,"l":4.9103,"n":4,"o":4.9103,"t":"2026-10-13T13:00:00Z","v":11850,"vw":4.915995},{"c":4.88,"h":4.94,"l":4.88,"n":40,"o":4.91,"t":"2026-10-13T13:15:00Z","v":7813,"vw":4.901498},{"c":4.815,"h":4.93,"l":4.61,"n":184,"o":4.93,"t":"2026-10-13T13:30:00Z","v":68805,"vw":4.743118},{"c":4.76,"h":4.8498,"l":4.7286,"n":56,"o":4.8498,"t":"2026-10-13T13:45:00Z","v":20467,"vw":4.757552},{"c":4.925,"h":4.925,"l":4.75,"n":101,"o":4.76,"t":"2026-10-13T14:00:00Z","v":112154,"vw":4.851424},{"c":4.7508,"h":4.905,"l":4.7508,"n":85,"o":4.905,"t":"2026-10-13T14:15:00Z","v":70311,"vw":4.884292},{"c":4.79,"h":4.79,"l":4.73,"n":41,"o":4.75,"t":"2026-10-13T14:30:00Z","v":25778,"vw":4.778563},{"c":4.7425,"h":4.79,"l":4.72,"n":29,"o":4.79,"t":"2026-10-13T14:45:00Z","v":7528,"vw":4.762368},{"c":4.77,"h":4.775,"l":4.75,"n":16,"o":4.775,"t":"2026-10-13T15:00:00Z","v":3440,"vw":4.761148},{"c":4.701,"h":4.77,"l":4.7003,"n":27,"o":4.77,"t":"2026-10-13T15:15:00Z","v":10913,"vw":4.747481},{"c":4.76,"h":4.76,"l":4.67,"n":52,"o":4.7,"t":"2026-10-13T15:30:00Z","v":14771,"vw":4.690856},{"c":4.79,"h":4.8,"l":4.75,"n":9,"o":4.75,"t":"2026-10-13T15:45:00Z","v":2800,"vw":4.781904},{"c":4.8399,"h":4.8399,"l":4.7882,"n":16,"o":4.79,"t":"2026-10-13T16:00:00Z","v":7849,"vw":4.79562},{"c":4.99,"h":4.99,"l":4.87,"n":38,"o":4.87,"t":"2026-10-13T16:15:00Z","v":16518,"vw":4.918905},{"c":4.99,"h":5.03,"l":4.955,"n":40,"o":5.02,"t":"2026-10-13T16:30:00Z","v":57024,"vw":5.006498},{"c":4.89,"h":4.99,"l":4.89,"n":47,"o":4.99,"t":"2026-10-13T16:45:00Z","v":20093,"vw":4.941083},{"c":4.89,"h":4.92,"l":4.85,"n":39,"o":4.86,"t":"2026-10-13T17:00:00Z","v":32586,"vw":4.865156},{"c":4.96,"h":4.96,"l":4.91,"n":13,"o":4.91,"t":"2026-10-13T17:15:00Z","v":5981,"vw":4.945565},{"c":4.971,"h":4.98,"l":4.96,"n":10,"o":4.96,"t":"2026-10-13T17:30:00Z","v":1052,"vw":4.970588},{"c":4.9413,"h":4.96,"l":4.935,"n":5,"o":4.96,"t":"2026-10-13T17:45:00Z","v":5900,"vw":4.942034},{"c":5.02,"h":5.02,"l":4.95,"n":3,"o":4.95,"t":"2026-10-13T18:00:00Z","v":553,"vw":5.000958},{"c":5.01,"h":5.0675,"l":5.01,"n":14,"o":5.02,"t":"2026-10-13T18:15:00Z","v":5902,"vw":5.030326},{"c":4.96,"h":5.015,"l":4.96,"n":23,"o":5.005,"t":"2026-10-13T18:30:00Z","v":10923,"vw":4.988033},{"c":4.99,"h":4.99,"l":4.965,"n":9,"o":4.965,"t":"2026-10-13T18:45:00Z","v":2251,"vw":4.980661},{"c":4.9796,"h":4.985,"l":4.94,"n":15,"o":4.985,"t":"2026-10-13T19:00:00Z","v":15527,"vw":4.970304},{"c":4.98,"h":5.01,"l":4.98,"n":8,"o":4.99,"t":"2026-10-13T19:15:00Z","v":1637,"vw":4.990305},{"c":5.07,"h":5.1,"l":4.975,"n":67,"o":4.98,"t":"2026-10-13T19:30:00Z","v":16512,"vw":5.015866},{"c":5.06,"h":5.09,"l":5.06,"n":91,"o":5.08,"t":"2026-10-13T19:45:00Z","v":64037,"vw":5.078394},{"c":5.09,"h":5.09,"l":5.06,"n":3,"o":5.06,"t":"2026-10-13T20:00:00Z","v":1255,"vw":5.087512},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-13T20:30:00Z","v":1000,"vw":5.08},{"c":5.1125,"h":5.1125,"l":5.1125,"n":1,"o":5.1125,"t":"2026-10-13T21:45:00Z","v":1000,"vw":5.1125},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-13T22:00:00Z","v":1000,"vw":5.04},{"c":5.0377,"h":5.0377,"l":5.0377,"n":1,"o":5.0377,"t":"2026-10-13T22:15:00Z","v":100,"vw":5.0377},{"c":5.09,"h":5.09,"l":5.08,"n":6,"o":5.08,"t":"2026-10-13T22:30:00Z","v":7258,"vw":5.089311},{"c":5.099,"h":5.099,"l":5.09,"n":4,"o":5.09,"t":"2026-10-13T23:15:00Z","v":13280,"vw":5.098471},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-13T23:45:00Z","v":220,"vw":5.1},{"c":4.97,"h":5.1,"l":4.97,"n":19,"o":5,"t":"2026-10-14T08:00:00Z","v":4091,"vw":4.99486},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-14T10:00:00Z","v":100,"vw":4.93},{"c":4.905,"h":4.91,"l":4.88,"n":6,"o":4.91,"t":"2026-10-14T11:00:00Z","v":1966,"vw":4.892448},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-14T11:30:00Z","v":1678,"vw":4.91},{"c":4.76,"h":4.88,"l":4.76,"n":7,"o":4.88,"t":"2026-10-14T12:30:00Z","v":1232,"vw":4.8075},{"c":4.75,"h":4.775,"l":4.75,"n":9,"o":4.77,"t":"2026-10-14T13:00:00Z","v":2308,"vw":4.762508},{"c":4.78,"h":4.78,"l":4.7146,"n":10,"o":4.77,"t":"2026-10-14T13:15:00Z","v":7633,"vw":4.726395},{"c":4.65,"h":4.91,"l":4.65,"n":183,"o":4.91,"t":"2026-10-14T13:30:00Z","v":244380,"vw":4.715546},{"c":4.62,"h":4.6999,"l":4.62,"n":37,"o":4.6909,"t":"2026-10-14T13:45:00Z","v":4642,"vw":4.665025},{"c":4.64,"h":4.66,"l":4.58,"n":40,"o":4.59,"t":"2026-10-14T14:00:00Z","v":14461,"vw":4.629326},{"c":4.54,"h":4.69,"l":4.5101,"n":64,"o":4.67,"t":"2026-10-14T14:15:00Z","v":44249,"vw":4.594641},{"c":4.6334,"h":4.6334,"l":4.54,"n":36,"o":4.5563,"t":"2026-10-14T14:30:00Z","v":9419,"vw":4.58626},{"c":4.589,"h":4.62,"l":4.55,"n":31,"o":4.62,"t":"2026-10-14T14:45:00Z","v":15761,"vw":4.593469},{"c":4.485,"h":4.58,"l":4.485,"n":45,"o":4.58,"t":"2026-10-14T15:00:00Z","v":9309,"vw":4.513835},{"c":4.41,"h":4.5,"l":4.41,"n":38,"o":4.4901,"t":"2026-10-14T15:15:00Z","v":6323,"vw":4.452165},{"c":4.2727,"h":4.415,"l":4.27,"n":84,"o":4.41,"t":"2026-10-14T15:30:00Z","v":56707,"vw":4.318742},{"c":4.305,"h":4.3199,"l":4.28,"n":48,"o":4.29,"t":"2026-10-14T15:45:00Z","v":15238,"vw":4.30182},{"c":4.23,"h":4.29,"l":4.23,"n":52,"o":4.275,"t":"2026-10-14T16:00:00Z","v":20041,"vw":4.241481},{"c":4.235,"h":4.27,"l":4.2201,"n":31,"o":4.241,"t":"2026-10-14T16:15:00Z","v":5749,"vw":4.24016},{"c":4.2685,"h":4.2685,"l":4.23,"n":24,"o":4.2454,"t":"2026-10-14T16:30:00Z","v":5993,"vw":4.242917},{"c":4.27,"h":4.27,"l":4.22,"n":34,"o":4.26,"t":"2026-10-14T16:45:00Z","v":22411,"vw":4.249662},{"c":4.2,"h":4.271,"l":4.2,"n":39,"o":4.271,"t":"2026-10-14T17:00:00Z","v":6456,"vw":4.206038},{"c":4.1427,"h":4.1998,"l":4.125,"n":24,"o":4.1998,"t":"2026-10-14T17:15:00Z","v":3653,"vw":4.160309},{"c":4.13,"h":4.1499,"l":4.12,"n":17,"o":4.145,"t":"2026-10-14T17:30:00Z","v":5004,"vw":4.138495},{"c":4.0606,"h":4.12,"l":4.0606,"n":44,"o":4.12,"t":"2026-10-14T17:45:00Z","v":23729,"vw":4.093504},{"c":4.07,"h":4.07,"l":4,"n":44,"o":4.06,"t":"2026-10-14T18:00:00Z","v":14565,"vw":4.031342},{"c":4.025,"h":4.06,"l":4.015,"n":26,"o":4.0597,"t":"2026-10-14T18:15:00Z","v":13124,"vw":4.02692},{"c":4.0069,"h":4.0375,"l":3.985,"n":53,"o":4.02,"t":"2026-10-14T18:30:00Z","v":17839,"vw":4.003597},{"c":4.035,"h":4.0576,"l":4.0012,"n":44,"o":4.0012,"t":"2026-10-14T18:45:00Z","v":25722,"vw":4.024779},{"c":3.965,"h":4.025,"l":3.96,"n":64,"o":4.025,"t":"2026-10-14T19:00:00Z","v":18588,"vw":3.996623},{"c":4.045,"h":4.045,"l":3.961,"n":61,"o":3.965,"t":"2026-10-14T19:15:00Z","v":54879,"vw":4.01372},{"c":3.99,"h":4.045,"l":3.99,"n":69,"o":4.04,"t":"2026-10-14T19:30:00Z","v":60112,"vw":4.006352},{"c":4.01,"h":4.02,"l":3.9684,"n":79,"o":3.995,"t":"2026-10-14T19:45:00Z","v":22751,"vw":3.997735},{"c":4.02,"h":4.03,"l":4.02,"n":8,"o":4.02,"t":"2026-10-14T20:00:00Z","v":3373,"vw":4.023926},{"c":4.0293,"h":4.0293,"l":4.0013,"n":5,"o":4.0013,"t":"2026-10-14T20:15:00Z","v":1761,"vw":4.01492},{"c":4.0062,"h":4.0277,"l":4.0031,"n":4,"o":4.0277,"t":"2026-10-14T20:30:00Z","v":1902,"vw":4.010314},{"c":4.02,"h":4.02,"l":4.0197,"n":3,"o":4.02,"t":"2026-10-14T20:45:00Z","v":380,"vw":4.019897},{"c":4.009,"h":4.02,"l":4.009,"n":5,"o":4.02,"t":"2026-10-14T21:00:00Z","v":1986,"vw":4.013199},{"c":4,"h":4.008,"l":4,"n":5,"o":4.008,"t":"2026-10-14T21:15:00Z","v":1969,"vw":4.005058},{"c":4.0101,"h":4.0101,"l":4.0101,"n":1,"o":4.0101,"t":"2026-10-14T21:30:00Z","v":1232,"vw":4.0101},{"c":3.99,"h":3.9999,"l":3.989,"n":6,"o":3.99,"t":"2026-10-14T21:45:00Z","v":3198,"vw":3.992668},{"c":3.9682,"h":3.999,"l":3.95,"n":11,"o":3.999,"t":"2026-10-14T22:15:00Z","v":3665,"vw":3.967858},{"c":3.8606,"h":3.9277,"l":3.8606,"n":13,"o":3.9277,"t":"2026-10-14T22:30:00Z","v":2675,"vw":3.882088},{"c":3.8701,"h":3.8723,"l":3.868,"n":3,"o":3.868,"t":"2026-10-14T22:45:00Z","v":1624,"vw":3.869812},{"c":3.91,"h":3.91,"l":3.8812,"n":4,"o":3.8812,"t":"2026-10-14T23:00:00Z","v":6850,"vw":3.906415},{"c":3.8809,"h":3.8809,"l":3.8801,"n":3,"o":3.8801,"t":"2026-10-14T23:15:00Z","v":1650,"vw":3.880736},{"c":3.92,"h":3.92,"l":3.91,"n":5,"o":3.91,"t":"2026-10-14T23:30:00Z","v":5720,"vw":3.913509},{"c":3.87,"h":3.89,"l":3.87,"n":15,"o":3.89,"t":"2026-10-14T23:45:00Z","v":2882,"vw":3.8712},{"c":3.8,"h":3.88,"l":3.8,"n":38,"o":3.8,"t":"2026-10-15T08:00:00Z","v":2806,"vw":3.835394},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-15T08:30:00Z","v":2500,"vw":3.75},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-15T09:00:00Z","v":160,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T09:15:00Z","v":100,"vw":3.8},{"c":3.7633,"h":3.7633,"l":3.7633,"n":1,"o":3.7633,"t":"2026-10-15T09:30:00Z","v":750,"vw":3.7633},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-15T10:00:00Z","v":100,"vw":3.75},{"c":3.7153,"h":3.7153,"l":3.7153,"n":1,"o":3.7153,"t":"2026-10-15T10:30:00Z","v":868,"vw":3.7153},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T10:45:00Z","v":273,"vw":3.72},{"c":3.68,"h":3.75,"l":3.68,"n":22,"o":3.71,"t":"2026-10-15T11:00:00Z","v":5214,"vw":3.707599},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-15T11:15:00Z","v":1700,"vw":3.65},{"c":3.77,"h":3.77,"l":3.6799,"n":12,"o":3.6799,"t":"2026-10-15T11:30:00Z","v":9462,"vw":3.702905},{"c":3.72,"h":3.72,"l":3.715,"n":4,"o":3.715,"t":"2026-10-15T11:45:00Z","v":415,"vw":3.7175},{"c":3.69,"h":3.7,"l":3.69,"n":17,"o":3.7,"t":"2026-10-15T12:00:00Z","v":2310,"vw":3.698131},{"c":3.6545,"h":3.68,"l":3.6545,"n":4,"o":3.68,"t":"2026-10-15T12:15:00Z","v":261,"vw":3.667857},{"c":3.672,"h":3.68,"l":3.6139,"n":15,"o":3.65,"t":"2026-10-15T12:30:00Z","v":3372,"vw":3.66148},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-15T12:45:00Z","v":200,"vw":3.6},{"c":3.61,"h":3.6299,"l":3.61,"n":4,"o":3.6299,"t":"2026-10-15T13:00:00Z","v":701,"vw":3.624214},{"c":3.6,"h":3.6034,"l":3.6,"n":16,"o":3.6034,"t":"2026-10-15T13:15:00Z","v":2776,"vw":3.600407},{"c":3.635,"h":3.6734,"l":3.46,"n":169,"o":3.62,"t":"2026-10-15T13:30:00Z","v":41299,"vw":3.562814},{"c":3.45,"h":3.63,"l":3.44,"n":126,"o":3.63,"t":"2026-10-15T13:45:00Z","v":30542,"vw":3.504961},{"c":3.56,"h":3.645,"l":3.46,"n":109,"o":3.46,"t":"2026-10-15T14:00:00Z","v":31854,"vw":3.591217},{"c":3.59,"h":3.61,"l":3.55,"n":94,"o":3.57,"t":"2026-10-15T14:15:00Z","v":92577,"vw":3.573111},{"c":3.71,"h":3.72,"l":3.54,"n":94,"o":3.55,"t":"2026-10-15T14:30:00Z","v":41584,"vw":3.617571},{"c":3.76,"h":3.76,"l":3.69,"n":95,"o":3.7099,"t":"2026-10-15T14:45:00Z","v":29332,"vw":3.716972},{"c":3.785,"h":3.8,"l":3.7001,"n":100,"o":3.77,"t":"2026-10-15T15:00:00Z","v":19067,"vw":3.756623},{"c":3.715,"h":3.82,"l":3.715,"n":26,"o":3.8,"t":"2026-10-15T15:15:00Z","v":7018,"vw":3.792804},{"c":3.7896,"h":3.81,"l":3.72,"n":65,"o":3.74,"t":"2026-10-15T15:30:00Z","v":67976,"vw":3.771318},{"c":3.84,"h":3.84,"l":3.77,"n":43,"o":3.78,"t":"2026-10-15T15:45:00Z","v":18356,"vw":3.803807},{"c":3.805,"h":3.88,"l":3.805,"n":53,"o":3.87,"t":"2026-10-15T16:00:00Z","v":11047,"vw":3.844256},{"c":3.82,"h":3.82,"l":3.78,"n":28,"o":3.8,"t":"2026-10-15T16:15:00Z","v":8643,"vw":3.794021},{"c":3.83,"h":3.86,"l":3.82,"n":26,"o":3.83,"t":"2026-10-15T16:30:00Z","v":6229,"vw":3.839955},{"c":3.81,"h":3.84,"l":3.79,"n":23,"o":3.84,"t":"2026-10-15T16:45:00Z","v":7049,"vw":3.811971},{"c":3.79,"h":3.805,"l":3.79,"n":16,"o":3.805,"t":"2026-10-15T17:00:00Z","v":2604,"vw":3.799227},{"c":3.85,"h":3.855,"l":3.839,"n":24,"o":3.84,"t":"2026-10-15T17:15:00Z","v":11264,"vw":3.847524},{"c":3.895,"h":3.895,"l":3.83,"n":33,"o":3.83,"t":"2026-10-15T17:30:00Z","v":15765,"vw":3.868146},{"c":3.88,"h":3.9097,"l":3.88,"n":28,"o":3.9,"t":"2026-10-15T17:45:00Z","v":15374,"vw":3.891001},{"c":3.82,"h":3.86,"l":3.82,"n":20,"o":3.85,"t":"2026-10-15T18:00:00Z","v":9878,"vw":3.825201},{"c":3.8,"h":3.81,"l":3.78,"n":35,"o":3.8099,"t":"2026-10-15T18:15:00Z","v":16947,"vw":3.802575},{"c":3.795,"h":3.8183,"l":3.785,"n":24,"o":3.8,"t":"2026-10-15T18:30:00Z","v":12414,"vw":3.810604},{"c":3.815,"h":3.825,"l":3.79,"n":26,"o":3.7999,"t":"2026-10-15T18:45:00Z","v":8052,"vw":3.81358},{"c":3.9097,"h":3.91,"l":3.81,"n":77,"o":3.81,"t":"2026-10-15T19:00:00Z","v":36685,"vw":3.869362},{"c":3.945,"h":3.9799,"l":3.9,"n":58,"o":3.9,"t":"2026-10-15T19:15:00Z","v":33284,"vw":3.960284},{"c":3.915,"h":3.97,"l":3.89,"n":59,"o":3.95,"t":"2026-10-15T19:30:00Z","v":19659,"vw":3.93654},{"c":3.945,"h":3.9499,"l":3.89,"n":68,"o":3.9,"t":"2026-10-15T19:45:00Z","v":24337,"vw":3.915899},{"c":3.959,"h":3.959,"l":3.94,"n":3,"o":3.94,"t":"2026-10-15T20:00:00Z","v":1529,"vw":3.953604},{"c":3.95,"h":3.96,"l":3.95,"n":2,"o":3.96,"t":"2026-10-15T20:15:00Z","v":1770,"vw":3.95678},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T20:45:00Z","v":300,"vw":4},{"c":3.9,"h":3.9792,"l":3.9,"n":19,"o":3.9792,"t":"2026-10-15T21:00:00Z","v":7297,"vw":3.90111},{"c":3.9008,"h":3.91,"l":3.9,"n":13,"o":3.9,"t":"2026-10-15T21:15:00Z","v":11778,"vw":3.90397},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T21:45:00Z","v":677,"vw":3.98},{"c":3.9992,"h":3.9992,"l":3.9986,"n":2,"o":3.9986,"t":"2026-10-15T22:00:00Z","v":385,"vw":3.998888},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-15T22:15:00Z","v":2256,"vw":3.99},{"c":3.95,"h":4.004,"l":3.95,"n":3,"o":3.9762,"t":"2026-10-15T22:30:00Z","v":300,"vw":3.976733},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-15T22:45:00Z","v":305,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-15T23:15:00Z","v":150,"vw":3.98},{"c":3.94,"h":3.9769,"l":3.94,"n":8,"o":3.9769,"t":"2026-10-15T23:30:00Z","v":1158,"vw":3.960289},{"c":3.98,"h":4.08,"l":3.98,"n":30,"o":4.03,"t":"2026-10-16T08:00:00Z","v":16691,"vw":4.065001},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T08:30:00Z","v":100,"vw":3.99},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T11:00:00Z","v":1000,"vw":3.86},{"c":3.915,"h":3.915,"l":3.915,"n":3,"o":3.915,"t":"2026-10-16T11:30:00Z","v":1000,"vw":3.915},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-16T11:45:00Z","v":3492,"vw":3.88},{"c":3.8711,"h":3.8711,"l":3.8711,"n":1,"o":3.8711,"t":"2026-10-16T12:00:00Z","v":14000,"vw":3.8711},{"c":3.94,"h":3.94,"l":3.93,"n":19,"o":3.93,"t":"2026-10-16T12:15:00Z","v":9001,"vw":3.935936},{"c":3.76,"h":3.89,"l":3.711,"n":87,"o":3.89,"t":"2026-10-16T13:30:00Z","v":34045,"vw":3.759528},{"c":3.6,"h":3.78,"l":3.54,"n":91,"o":3.78,"t":"2026-10-16T13:45:00Z","v":33554,"vw":3.655797},{"c":3.71,"h":3.735,"l":3.64,"n":48,"o":3.64,"t":"2026-10-16T14:00:00Z","v":16232,"vw":3.707439},{"c":3.605,"h":3.665,"l":3.605,"n":25,"o":3.65,"t":"2026-10-16T14:15:00Z","v":8791,"vw":3.633218},{"c":3.67,"h":3.7092,"l":3.64,"n":66,"o":3.64,"t":"2026-10-16T14:30:00Z","v":39814,"vw":3.675761},{"c":3.63,"h":3.68,"l":3.63,"n":21,"o":3.66,"t":"2026-10-16T14:45:00Z","v":11906,"vw":3.663434},{"c":3.59,"h":3.65,"l":3.58,"n":32,"o":3.65,"t":"2026-10-16T15:00:00Z","v":12046,"vw":3.60288},{"c":3.5798,"h":3.5801,"l":3.55,"n":20,"o":3.58,"t":"2026-10-16T15:15:00Z","v":4079,"vw":3.564261},{"c":3.5901,"h":3.595,"l":3.56,"n":33,"o":3.59,"t":"2026-10-16T15:30:00Z","v":8947,"vw":3.580588},{"c":3.62,"h":3.62,"l":3.58,"n":37,"o":3.5893,"t":"2026-10-16T15:45:00Z","v":15056,"vw":3.595605},{"c":3.58,"h":3.6291,"l":3.5798,"n":30,"o":3.62,"t":"2026-10-16T16:00:00Z","v":13866,"vw":3.592559},{"c":3.57,"h":3.59,"l":3.57,"n":9,"o":3.58,"t":"2026-10-16T16:15:00Z","v":5002,"vw":3.575998},{"c":3.5599,"h":3.585,"l":3.555,"n":26,"o":3.575,"t":"2026-10-16T16:30:00Z","v":8166,"vw":3.560395},{"c":3.535,"h":3.56,"l":3.51,"n":18,"o":3.56,"t":"2026-10-16T16:45:00Z","v":3653,"vw":3.528809},{"c":3.51,"h":3.54,"l":3.5,"n":43,"o":3.53,"t":"2026-10-16T17:00:00Z","v":20610,"vw":3.507884},{"c":3.525,"h":3.525,"l":3.47,"n":46,"o":3.5,"t":"2026-10-16T17:15:00Z","v":10173,"vw":3.495816},{"c":3.56,"h":3.56,"l":3.52,"n":28,"o":3.52,"t":"2026-10-16T17:30:00Z","v":9904,"vw":3.53928},{"c":3.52,"h":3.55,"l":3.511,"n":6,"o":3.55,"t":"2026-10-16T17:45:00Z","v":1418,"vw":3.530857},{"c":3.53,"h":3.53,"l":3.505,"n":15,"o":3.51,"t":"2026-10-16T18:00:00Z","v":2263,"vw":3.511527},{"c":3.49,"h":3.5,"l":3.49,"n":7,"o":3.5,"t":"2026-10-16T18:15:00Z","v":1373,"vw":3.498333},{"c":3.49,"h":3.51,"l":3.49,"n":14,"o":3.5,"t":"2026-10-16T18:30:00Z","v":8992,"vw":3.501746},{"c":3.4601,"h":3.47,"l":3.455,"n":37,"o":3.4633,"t":"2026-10-16T18:45:00Z","v":14652,"vw":3.460748},{"c":3.51,"h":3.51,"l":3.44,"n":49,"o":3.46,"t":"2026-10-16T19:00:00Z","v":13640,"vw":3.459691},{"c":3.51,"h":3.52,"l":3.48,"n":37,"o":3.52,"t":"2026-10-16T19:15:00Z","v":29934,"vw":3.501633},{"c":3.4,"h":3.52,"l":3.4,"n":110,"o":3.52,"t":"2026-10-16T19:30:00Z","v":48968,"vw":3.460577},{"c":3.44,"h":3.44,"l":3.39,"n":97,"o":3.405,"t":"2026-10-16T19:45:00Z","v":26413,"vw":3.401738},{"c":3.42,"h":3.455,"l":3.41,"n":14,"o":3.42,"t":"2026-10-16T20:00:00Z","v":7242,"vw":3.421342},{"c":3.4339,"h":3.4339,"l":3.4339,"n":1,"o":3.4339,"t":"2026-10-16T20:15:00Z","v":480,"vw":3.4339},{"c":3.47,"h":3.47,"l":3.4626,"n":2,"o":3.4626,"t":"2026-10-16T20:30:00Z","v":400,"vw":3.46445},{"c":3.45,"h":3.46,"l":3.45,"n":4,"o":3.46,"t":"2026-10-16T20:45:00Z","v":300,"vw":3.456},{"c":3.47,"h":3.47,"l":3.46,"n":3,"o":3.46,"t":"2026-10-16T21:15:00Z","v":270,"vw":3.465},{"c":3.51,"h":3.51,"l":3.45,"n":2,"o":3.45,"t":"2026-10-16T21:30:00Z","v":852,"vw":3.47662},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T21:45:00Z","v":10000,"vw":3.42},{"c":3.39,"h":3.42,"l":3.39,"n":6,"o":3.42,"t":"2026-10-16T22:00:00Z","v":2230,"vw":3.391818},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-16T22:15:00Z","v":2110,"vw":3.37},{"c":3.3899,"h":3.3899,"l":3.3695,"n":4,"o":3.3695,"t":"2026-10-16T22:30:00Z","v":9922,"vw":3.383932},{"c":3.3303,"h":3.37,"l":3.3303,"n":24,"o":3.37,"t":"2026-10-16T23:15:00Z","v":8000,"vw":3.344984},{"c":3.64,"h":3.66,"l":3.64,"n":9,"o":3.66,"t":"2026-10-19T08:00:00Z","v":1568,"vw":3.655954},{"c":3.63,"h":3.63,"l":3.63,"n":15,"o":3.63,"t":"2026-10-19T08:15:00Z","v":1601,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T08:30:00Z","v":150,"vw":3.64},{"c":3.6291,"h":3.6291,"l":3.6291,"n":1,"o":3.6291,"t":"2026-10-19T09:15:00Z","v":537,"vw":3.6291},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T10:00:00Z","v":415,"vw":3.63},{"c":3.69,"h":3.69,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T11:15:00Z","v":1450,"vw":3.683103},{"c":3.6689,"h":3.6689,"l":3.65,"n":3,"o":3.65,"t":"2026-10-19T11:30:00Z","v":1759,"vw":3.665675},{"c":3.7083,"h":3.71,"l":3.6604,"n":7,"o":3.6604,"t":"2026-10-19T11:45:00Z","v":3462,"vw":3.70008},{"c":3.671,"h":3.71,"l":3.671,"n":6,"o":3.7,"t":"2026-10-19T12:00:00Z","v":6001,"vw":3.70455},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T12:15:00Z","v":100,"vw":3.71},{"c":3.72,"h":3.7277,"l":3.7123,"n":15,"o":3.7123,"t":"2026-10-19T12:30:00Z","v":17379,"vw":3.723836},{"c":3.71,"h":3.72,"l":3.7,"n":4,"o":3.7,"t":"2026-10-19T12:45:00Z","v":670,"vw":3.707179},{"c":3.72,"h":3.73,"l":3.72,"n":13,"o":3.7291,"t":"2026-10-19T13:00:00Z","v":4440,"vw":3.727163},{"c":3.75,"h":3.75,"l":3.72,"n":13,"o":3.72,"t":"2026-10-19T13:15:00Z","v":4686,"vw":3.741777},{"c":3.67,"h":3.76,"l":3.56,"n":157,"o":3.76,"t":"2026-10-19T13:30:00Z","v":44844,"vw":3.634089},{"c":3.63,"h":3.73,"l":3.63,"n":155,"o":3.67,"t":"2026-10-19T13:45:00Z","v":60046,"vw":3.686003},{"c":3.66,"h":3.66,"l":3.6101,"n":49,"o":3.6238,"t":"2026-10-19T14:00:00Z","v":24189,"vw":3.630964},{"c":3.62,"h":3.66,"l":3.62,"n":42,"o":3.65,"t":"2026-10-19T14:15:00Z","v":10969,"vw":3.641415},{"c":3.63,"h":3.64,"l":3.6,"n":64,"o":3.6,"t":"2026-10-19T14:30:00Z","v":11156,"vw":3.613814},{"c":3.61,"h":3.66,"l":3.61,"n":66,"o":3.66,"t":"2026-10-19T14:45:00Z","v":9400,"vw":3.631198},{"c":3.63,"h":3.65,"l":3.61,"n":54,"o":3.62,"t":"2026-10-19T15:00:00Z","v":11651,"vw":3.63808},{"c":3.8,"h":3.8,"l":3.64,"n":79,"o":3.6491,"t":"2026-10-19T15:15:00Z","v":26111,"vw":3.684252},{"c":3.84,"h":3.85,"l":3.7732,"n":105,"o":3.8,"t":"2026-10-19T15:30:00Z","v":35529,"vw":3.811169},{"c":3.81,"h":3.8464,"l":3.8,"n":68,"o":3.845,"t":"2026-10-19T15:45:00Z","v":20218,"vw":3.824361},{"c":3.798,"h":3.798,"l":3.773,"n":34,"o":3.79,"t":"2026-10-19T16:00:00Z","v":11241,"vw":3.785076},{"c":3.83,"h":3.83,"l":3.8,"n":49,"o":3.8,"t":"2026-10-19T16:15:00Z","v":10547,"vw":3.807838},{"c":3.82,"h":3.83,"l":3.81,"n":30,"o":3.82,"t":"2026-10-19T16:30:00Z","v":6308,"vw":3.81705},{"c":3.73,"h":3.8,"l":3.73,"n":27,"o":3.8,"t":"2026-10-19T16:45:00Z","v":9717,"vw":3.743595},{"c":3.72,"h":3.73,"l":3.71,"n":23,"o":3.72,"t":"2026-10-19T17:00:00Z","v":2505,"vw":3.725101},{"c":3.73,"h":3.74,"l":3.72,"n":34,"o":3.74,"t":"2026-10-19T17:15:00Z","v":9046,"vw":3.729261},{"c":3.7,"h":3.72,"l":3.69,"n":36,"o":3.72,"t":"2026-10-19T17:30:00Z","v":7064,"vw":3.706188},{"c":3.6901,"h":3.695,"l":3.66,"n":42,"o":3.69,"t":"2026-10-19T17:45:00Z","v":8705,"vw":3.677122},{"c":3.72,"h":3.725,"l":3.7,"n":37,"o":3.7,"t":"2026-10-19T18:00:00Z","v":20697,"vw":3.704522},{"c":3.69,"h":3.73,"l":3.69,"n":36,"o":3.73,"t":"2026-10-19T18:15:00Z","v":8823,"vw":3.706068},{"c":3.71,"h":3.71,"l":3.695,"n":22,"o":3.695,"t":"2026-10-19T18:30:00Z","v":2233,"vw":3.701071},{"c":3.69,"h":3.72,"l":3.69,"n":27,"o":3.7139,"t":"2026-10-19T18:45:00Z","v":2596,"vw":3.705565},{"c":3.685,"h":3.7,"l":3.68,"n":34,"o":3.7,"t":"2026-10-19T19:00:00Z","v":13220,"vw":3.685791},{"c":3.7,"h":3.72,"l":3.68,"n":30,"o":3.68,"t":"2026-10-19T19:15:00Z","v":6338,"vw":3.712616},{"c":3.67,"h":3.7,"l":3.67,"n":44,"o":3.7,"t":"2026-10-19T19:30:00Z","v":7323,"vw":3.691894},{"c":3.655,"h":3.6743,"l":3.64,"n":57,"o":3.67,"t":"2026-10-19T19:45:00Z","v":22273,"vw":3.659522},{"c":3.68,"h":3.68,"l":3.66,"n":9,"o":3.66,"t":"2026-10-19T20:00:00Z","v":1944,"vw":3.671999},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-19T21:15:00Z","v":1000,"vw":3.73},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-10-19T22:00:00Z","v":2107,"vw":3.660542},{"c":3.6896,"h":3.69,"l":3.6882,"n":4,"o":3.6882,"t":"2026-10-19T22:45:00Z","v":400,"vw":3.68945},{"c":3.72,"h":3.72,"l":3.69,"n":4,"o":3.69,"t":"2026-10-19T23:00:00Z","v":2850,"vw":3.700351},{"c":3.5,"h":3.6,"l":3.5,"n":15,"o":3.52,"t":"2026-10-20T08:00:00Z","v":1706,"vw":3.546452},{"c":3.535,"h":3.54,"l":3.53,"n":6,"o":3.535,"t":"2026-10-20T08:45:00Z","v":2400,"vw":3.535208},{"c":3.45,"h":3.4695,"l":3.45,"n":5,"o":3.4695,"t":"2026-10-20T11:15:00Z","v":1650,"vw":3.451851},{"c":3.427,"h":3.427,"l":3.427,"n":1,"o":3.427,"t":"2026-10-20T11:30:00Z","v":1000,"vw":3.427},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T11:45:00Z","v":500,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T12:00:00Z","v":500,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-20T12:15:00Z","v":2004,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-20T12:30:00Z","v":239,"vw":3.46},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-20T12:45:00Z","v":1866,"vw":3.5},{"c":3.53,"h":3.53,"l":3.501,"n":6,"o":3.501,"t":"2026-10-20T13:15:00Z","v":1607,"vw":3.510063},{"c":3.39,"h":3.53,"l":3.33,"n":279,"o":3.53,"t":"2026-10-20T13:30:00Z","v":70257,"vw":3.408438},{"c":3.58,"h":3.58,"l":3.36,"n":146,"o":3.36,"t":"2026-10-20T13:45:00Z","v":46772,"vw":3.471718},{"c":3.62,"h":3.67,"l":3.58,"n":185,"o":3.589,"t":"2026-10-20T14:00:00Z","v":76257,"vw":3.608485},{"c":3.76,"h":3.7869,"l":3.63,"n":235,"o":3.66,"t":"2026-10-20T14:15:00Z","v":116821,"vw":3.687608},{"c":3.74,"h":3.745,"l":3.67,"n":127,"o":3.74,"t":"2026-10-20T14:30:00Z","v":25072,"vw":3.721288},{"c":3.7699,"h":3.77,"l":3.735,"n":149,"o":3.74,"t":"2026-10-20T14:45:00Z","v":36674,"vw":3.748643},{"c":3.625,"h":3.76,"l":3.6,"n":95,"o":3.76,"t":"2026-10-20T15:00:00Z","v":22165,"vw":3.637982},{"c":3.63,"h":3.66,"l":3.63,"n":118,"o":3.63,"t":"2026-10-20T15:15:00Z","v":23703,"vw":3.647709},{"c":3.64,"h":3.64,"l":3.61,"n":119,"o":3.63,"t":"2026-10-20T15:30:00Z","v":19165,"vw":3.623282},{"c":3.65,"h":3.66,"l":3.6232,"n":50,"o":3.6232,"t":"2026-10-20T15:45:00Z","v":6152,"vw":3.640027},{"c":3.65,"h":3.68,"l":3.65,"n":52,"o":3.68,"t":"2026-10-20T16:00:00Z","v":6849,"vw":3.658274},{"c":3.67,"h":3.67,"l":3.63,"n":53,"o":3.65,"t":"2026-10-20T16:15:00Z","v":6772,"vw":3.644144},{"c":3.66,"h":3.67,"l":3.655,"n":49,"o":3.67,"t":"2026-10-20T16:30:00Z","v":9674,"vw":3.660371},{"c":3.61,"h":3.65,"l":3.61,"n":69,"o":3.65,"t":"2026-10-20T16:45:00Z","v":15790,"vw":3.642901},{"c":3.6,"h":3.615,"l":3.59,"n":63,"o":3.615,"t":"2026-10-20T17:00:00Z","v":17389,"vw":3.600301},{"c":3.605,"h":3.61,"l":3.6,"n":40,"o":3.61,"t":"2026-10-20T17:15:00Z","v":15550,"vw":3.60963},{"c":3.595,"h":3.61,"l":3.595,"n":15,"o":3.61,"t":"2026-10-20T17:30:00Z","v":2053,"vw":3.603413},{"c":3.61,"h":3.61,"l":3.5963,"n":7,"o":3.5999,"t":"2026-10-20T17:45:00Z","v":1788,"vw":3.606748},{"c":3.64,"h":3.645,"l":3.6,"n":37,"o":3.61,"t":"2026-10-20T18:00:00Z","v":5191,"vw":3.62518},{"c":3.63,"h":3.64,"l":3.6288,"n":20,"o":3.64,"t":"2026-10-20T18:15:00Z","v":1623,"vw":3.63192},{"c":3.6,"h":3.63,"l":3.6,"n":35,"o":3.63,"t":"2026-10-20T18:30:00Z","v":7570,"vw":3.614952},{"c":3.605,"h":3.625,"l":3.6,"n":58,"o":3.6,"t":"2026-10-20T18:45:00Z","v":12110,"vw":3.609888},{"c":3.61,"h":3.625,"l":3.61,"n":32,"o":3.61,"t":"2026-10-20T19:00:00Z","v":9964,"vw":3.618359},{"c":3.6,"h":3.62,"l":3.595,"n":55,"o":3.61,"t":"2026-10-20T19:15:00Z","v":19092,"vw":3.606841},{"c":3.59,"h":3.615,"l":3.57,"n":106,"o":3.605,"t":"2026-10-20T19:30:00Z","v":25673,"vw":3.58961},{"c":3.6,"h":3.605,"l":3.56,"n":266,"o":3.59,"t":"2026-10-20T19:45:00Z","v":48230,"vw":3.578216},{"c":3.59,"h":3.61,"l":3.59,"n":41,"o":3.59,"t":"2026-10-20T20:00:00Z","v":9621,"vw":3.590798},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T20:15:00Z","v":100,"vw":3.59},{"c":3.72,"h":3.73,"l":3.72,"n":6,"o":3.72,"t":"2026-10-20T20:45:00Z","v":591,"vw":3.724415},{"c":3.7693,"h":3.77,"l":3.74,"n":18,"o":3.75,"t":"2026-10-20T21:00:00Z","v":17450,"vw":3.757927},{"c":3.77,"h":3.83,"l":3.76,"n":21,"o":3.8,"t":"2026-10-20T21:15:00Z","v":2752,"vw":3.786345},{"c":3.8694,"h":3.8694,"l":3.8684,"n":2,"o":3.8684,"t":"2026-10-20T21:45:00Z","v":968,"vw":3.868883},{"c":3.84,"h":3.84,"l":3.83,"n":7,"o":3.83,"t":"2026-10-20T22:00:00Z","v":1909,"vw":3.836264},{"c":3.84,"h":3.84,"l":3.8397,"n":3,"o":3.8397,"t":"2026-10-20T22:15:00Z","v":1308,"vw":3.839931},{"c":3.88,"h":3.8996,"l":3.88,"n":10,"o":3.89,"t":"2026-10-20T22:30:00Z","v":3949,"vw":3.894047},{"c":3.88,"h":3.89,"l":3.88,"n":3,"o":3.89,"t":"2026-10-20T22:45:00Z","v":1500,"vw":3.883333},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-20T23:00:00Z","v":100,"vw":3.84},{"c":3.84,"h":3.8776,"l":3.84,"n":10,"o":3.84,"t":"2026-10-20T23:15:00Z","v":650,"vw":3.84752},{"c":3.83,"h":3.83,"l":3.79,"n":7,"o":3.8,"t":"2026-10-21T08:00:00Z","v":3142,"vw":3.813688},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-21T09:00:00Z","v":508,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-21T10:00:00Z","v":1003,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-21T11:15:00Z","v":494,"vw":3.8},{"c":3.8223,"h":3.84,"l":3.81,"n":5,"o":3.81,"t":"2026-10-21T11:30:00Z","v":3629,"vw":3.833048},{"c":3.85,"h":3.85,"l":3.8499,"n":2,"o":3.8499,"t":"2026-10-21T11:45:00Z","v":350,"vw":3.849957},{"c":3.838,"h":3.839,"l":3.83,"n":7,"o":3.839,"t":"2026-10-21T12:00:00Z","v":3821,"vw":3.838058},{"c":3.8004,"h":3.8004,"l":3.8004,"n":2,"o":3.8004,"t":"2026-10-21T12:15:00Z","v":505,"vw":3.8004},{"c":3.85,"h":3.85,"l":3.83,"n":11,"o":3.83,"t":"2026-10-21T13:15:00Z","v":2300,"vw":3.837162},{"c":3.81,"h":4,"l":3.78,"n":147,"o":3.84,"t":"2026-10-21T13:30:00Z","v":58219,"vw":3.907475},{"c":3.89,"h":3.91,"l":3.82,"n":203,"o":3.82,"t":"2026-10-21T13:45:00Z","v":84149,"vw":3.880527},{"c":3.88,"h":3.95,"l":3.87,"n":283,"o":3.89,"t":"2026-10-21T14:00:00Z","v":125198,"vw":3.899211},{"c":3.91,"h":3.94,"l":3.86,"n":525,"o":3.889,"t":"2026-10-21T14:15:00Z","v":130270,"vw":3.904201},{"c":3.895,"h":3.93,"l":3.8732,"n":203,"o":3.9,"t":"2026-10-21T14:30:00Z","v":54495,"vw":3.893305},{"c":3.905,"h":3.935,"l":3.89,"n":318,"o":3.9,"t":"2026-10-21T14:45:00Z","v":76210,"vw":3.913704},{"c":3.92,"h":3.925,"l":3.88,"n":298,"o":3.9,"t":"2026-10-21T15:00:00Z","v":77777,"vw":3.905316},{"c":3.9,"h":3.93,"l":3.89,"n":156,"o":3.93,"t":"2026-10-21T15:15:00Z","v":38308,"vw":3.904504},{"c":3.91,"h":3.91,"l":3.88,"n":173,"o":3.89,"t":"2026-10-21T15:30:00Z","v":47829,"vw":3.895527},{"c":3.93,"h":3.94,"l":3.92,"n":156,"o":3.92,"t":"2026-10-21T15:45:00Z","v":47312,"vw":3.930182},{"c":3.93,"h":3.93,"l":3.9,"n":199,"o":3.92,"t":"2026-10-21T16:00:00Z","v":59563,"vw":3.918824},{"c":3.9,"h":3.94,"l":3.9,"n":54,"o":3.93,"t":"2026-10-21T16:15:00Z","v":10538,"vw":3.925114},{"c":3.93,"h":3.97,"l":3.89,"n":204,"o":3.91,"t":"2026-10-21T16:30:00Z","v":49763,"vw":3.918239},{"c":3.955,"h":3.9653,"l":3.92,"n":223,"o":3.9359,"t":"2026-10-21T16:45:00Z","v":71788,"vw":3.94886},{"c":3.96,"h":3.965,"l":3.945,"n":295,"o":3.95,"t":"2026-10-21T17:00:00Z","v":87144,"vw":3.958565},{"c":3.995,"h":3.995,"l":3.965,"n":56,"o":3.97,"t":"2026-10-21T17:15:00Z","v":24796,"vw":3.984772},{"c":3.9987,"h":4,"l":3.97,"n":179,"o":3.995,"t":"2026-10-21T17:30:00Z","v":48463,"vw":3.988628},{"c":3.9999,"h":4.005,"l":3.9871,"n":165,"o":3.99,"t":"2026-10-21T17:45:00Z","v":63573,"vw":3.995568},{"c":4.005,"h":4.01,"l":3.99,"n":102,"o":4,"t":"2026-10-21T18:00:00Z","v":25345,"vw":4.000572},{"c":4.025,"h":4.03,"l":4.01,"n":76,"o":4.01,"t":"2026-10-21T18:15:00Z","v":22371,"vw":4.020966},{"c":4.05,"h":4.0501,"l":4.0299,"n":188,"o":4.03,"t":"2026-10-21T18:30:00Z","v":70501,"vw":4.042301},{"c":4.025,"h":4.0599,"l":4.0225,"n":308,"o":4.05,"t":"2026-10-21T18:45:00Z","v":90902,"vw":4.039676},{"c":4.03,"h":4.04,"l":4.005,"n":277,"o":4.02,"t":"2026-10-21T19:00:00Z","v":65294,"vw":4.020408},{"c":4.05,"h":4.0501,"l":4.03,"n":270,"o":4.03,"t":"2026-10-21T19:15:00Z","v":63421,"vw":4.043577},{"c":4.05,"h":4.055,"l":4.035,"n":246,"o":4.05,"t":"2026-10-21T19:30:00Z","v":82126,"vw":4.046095},{"c":4.01,"h":4.055,"l":3.995,"n":289,"o":4.05,"t":"2026-10-21T19:45:00Z","v":69290,"vw":4.014599},{"c":4,"h":4.01,"l":3.99,"n":14,"o":4.01,"t":"2026-10-21T20:00:00Z","v":10504,"vw":4.003766},{"c":4.02,"h":4.02,"l":4.01,"n":2,"o":4.01,"t":"2026-10-21T20:15:00Z","v":545,"vw":4.011835},{"c":3.9408,"h":3.9408,"l":3.9408,"n":1,"o":3.9408,"t":"2026-10-21T20:30:00Z","v":100,"vw":3.9408},{"c":4.02,"h":4.02,"l":4.01,"n":2,"o":4.01,"t":"2026-10-21T20:45:00Z","v":300,"vw":4.013333},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T21:30:00Z","v":100,"vw":4.01},{"c":3.976,"h":4.0292,"l":3.976,"n":4,"o":4.0228,"t":"2026-10-21T21:45:00Z","v":600,"vw":4.008967},{"c":3.96,"h":3.96,"l":3.96,"n":4,"o":3.96,"t":"2026-10-21T22:00:00Z","v":700,"vw":3.96},{"c":3.92,"h":3.93,"l":3.92,"n":13,"o":3.93,"t":"2026-10-21T22:15:00Z","v":1034,"vw":3.927485},{"c":3.8907,"h":3.9,"l":3.8907,"n":2,"o":3.9,"t":"2026-10-21T22:30:00Z","v":1497,"vw":3.896894},{"c":3.893,"h":3.893,"l":3.893,"n":1,"o":3.893,"t":"2026-10-21T22:45:00Z","v":1716,"vw":3.893},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-21T23:00:00Z","v":125,"vw":3.88},{"c":3.85,"h":3.87,"l":3.85,"n":2,"o":3.87,"t":"2026-10-21T23:15:00Z","v":25100,"vw":3.85008},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.87},{"c":3.62,"h":3.73,"l":3.57,"n":27,"o":3.69,"t":"2026-10-22T08:00:00Z","v":7123,"vw":3.652537},{"c":3.57,"h":3.59,"l":3.57,"n":36,"o":3.59,"t":"2026-10-22T08:15:00Z","v":3119,"vw":3.586987},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-22T09:30:00Z","v":120,"vw":3.62},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T10:00:00Z","v":150,"vw":3.6},{"c":3.6465,"h":3.7,"l":3.6465,"n":4,"o":3.7,"t":"2026-10-22T11:00:00Z","v":8852,"vw":3.686624},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-22T11:30:00Z","v":207,"vw":3.69},{"c":3.69,"h":3.69,"l":3.66,"n":3,"o":3.66,"t":"2026-10-22T11:45:00Z","v":1410,"vw":3.665648},{"c":3.67,"h":3.67,"l":3.65,"n":26,"o":3.66,"t":"2026-10-22T12:00:00Z","v":13959,"vw":3.658561},{"c":3.65,"h":3.65,"l":3.6452,"n":2,"o":3.6452,"t":"2026-10-22T12:15:00Z","v":1051,"vw":3.647484},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-22T12:30:00Z","v":100,"vw":3.63},{"c":3.6,"h":3.6201,"l":3.6,"n":9,"o":3.62,"t":"2026-10-22T12:45:00Z","v":590,"vw":3.61202},{"c":3.6,"h":3.6,"l":3.58,"n":3,"o":3.58,"t":"2026-10-22T13:15:00Z","v":6971,"vw":3.582223},{"c":3.565,"h":3.68,"l":3.43,"n":110,"o":3.68,"t":"2026-10-22T13:30:00Z","v":36403,"vw":3.526336},{"c":3.62,"h":3.66,"l":3.52,"n":107,"o":3.55,"t":"2026-10-22T13:45:00Z","v":23962,"vw":3.59324},{"c":3.54,"h":3.66,"l":3.53,"n":135,"o":3.62,"t":"2026-10-22T14:00:00Z","v":65664,"vw":3.614824},{"c":3.32,"h":3.52,"l":3.32,"n":282,"o":3.51,"t":"2026-10-22T14:15:00Z","v":110941,"vw":3.43829},{"c":3.35,"h":3.37,"l":3.3,"n":116,"o":3.333,"t":"2026-10-22T14:30:00Z","v":23714,"vw":3.338622},{"c":3.27,"h":3.35,"l":3.24,"n":142,"o":3.35,"t":"2026-10-22T14:45:00Z","v":47721,"vw":3.275807},{"c":3.225,"h":3.27,"l":3.2172,"n":216,"o":3.26,"t":"2026-10-22T15:00:00Z","v":43240,"vw":3.24018},{"c":3.17,"h":3.26,"l":3.17,"n":280,"o":3.22,"t":"2026-10-22T15:15:00Z","v":83414,"vw":3.233371},{"c":3.23,"h":3.24,"l":3.1598,"n":217,"o":3.1699,"t":"2026-10-22T15:30:00Z","v":52223,"vw":3.197052},{"c":3.27,"h":3.3,"l":3.22,"n":398,"o":3.23,"t":"2026-10-22T15:45:00Z","v":117170,"vw":3.265348},{"c":3.3207,"h":3.34,"l":3.28,"n":208,"o":3.29,"t":"2026-10-22T16:00:00Z","v":119405,"vw":3.322371},{"c":3.26,"h":3.32,"l":3.26,"n":100,"o":3.32,"t":"2026-10-22T16:15:00Z","v":44327,"vw":3.301659},{"c":3.28,"h":3.29,"l":3.24,"n":81,"o":3.2597,"t":"2026-10-22T16:30:00Z","v":22744,"vw":3.264661},{"c":3.295,"h":3.295,"l":3.24,"n":113,"o":3.27,"t":"2026-10-22T16:45:00Z","v":47054,"vw":3.265267},{"c":3.26,"h":3.28,"l":3.23,"n":57,"o":3.28,"t":"2026-10-22T17:00:00Z","v":10469,"vw":3.255947},{"c":3.24,"h":3.27,"l":3.225,"n":91,"o":3.255,"t":"2026-10-22T17:15:00Z","v":17412,"vw":3.247843},{"c":3.25,"h":3.28,"l":3.24,"n":140,"o":3.255,"t":"2026-10-22T17:30:00Z","v":27318,"vw":3.265824},{"c":3.2197,"h":3.25,"l":3.21,"n":66,"o":3.25,"t":"2026-10-22T17:45:00Z","v":14747,"vw":3.234186},{"c":3.235,"h":3.245,"l":3.19,"n":115,"o":3.21,"t":"2026-10-22T18:00:00Z","v":27182,"vw":3.218374},{"c":3.23,"h":3.245,"l":3.21,"n":72,"o":3.23,"t":"2026-10-22T18:15:00Z","v":14714,"vw":3.233093},{"c":3.2201,"h":3.23,"l":3.2113,"n":31,"o":3.22,"t":"2026-10-22T18:30:00Z","v":4615,"vw":3.221001},{"c":3.23,"h":3.25,"l":3.215,"n":43,"o":3.23,"t":"2026-10-22T18:45:00Z","v":9951,"vw":3.233849},{"c":3.205,"h":3.23,"l":3.161,"n":182,"o":3.23,"t":"2026-10-22T19:00:00Z","v":38417,"vw":3.190485},{"c":3.195,"h":3.2051,"l":3.18,"n":126,"o":3.2,"t":"2026-10-22T19:15:00Z","v":70882,"vw":3.191311},{"c":3.14,"h":3.2,"l":3.13,"n":127,"o":3.2,"t":"2026-10-22T19:30:00Z","v":43468,"vw":3.156385},{"c":3.15,"h":3.19,"l":3.115,"n":133,"o":3.13,"t":"2026-10-22T19:45:00Z","v":20870,"vw":3.149529},{"c":3.18,"h":3.19,"l":3.16,"n":8,"o":3.16,"t":"2026-10-22T20:00:00Z","v":6517,"vw":3.161724},{"c":3.18,"h":3.19,"l":3.18,"n":2,"o":3.19,"t":"2026-10-22T20:30:00Z","v":900,"vw":3.188889},{"c":3.159,"h":3.18,"l":3.14,"n":10,"o":3.18,"t":"2026-10-22T20:45:00Z","v":3345,"vw":3.154955},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-10-22T22:00:00Z","v":895,"vw":3.13},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T22:15:00Z","v":160,"vw":3.17},{"c":3.1124,"h":3.1124,"l":3.1124,"n":1,"o":3.1124,"t":"2026-10-22T22:30:00Z","v":175,"vw":3.1124},{"c":3.1316,"h":3.1316,"l":3.1316,"n":3,"o":3.1316,"t":"2026-10-22T22:45:00Z","v":3000,"vw":3.1316},{"c":3.13,"h":3.13,"l":3.11,"n":12,"o":3.12,"t":"2026-10-22T23:00:00Z","v":4420,"vw":3.120984},{"c":3.12,"h":3.12,"l":3.11,"n":4,"o":3.11,"t":"2026-10-22T23:15:00Z","v":400,"vw":3.113333},{"c":3.13,"h":3.14,"l":3.1,"n":30,"o":3.1,"t":"2026-10-22T23:30:00Z","v":59883,"vw":3.134354},{"c":3.0765,"h":3.12,"l":3.07,"n":22,"o":3.12,"t":"2026-10-22T23:45:00Z","v":6114,"vw":3.085363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.4531434631507793,"strike":5.562869263015585,"iv":2.7271482607830126,"gamma":0.17976585267874345,"theta":-0.016344712164844725,"vega":0.0033884290295786595,"rho":0.0006349943601384363,"breakevenPct":90.38014956222673},{"delta":0.45,"premium":0.567205682898665,"strike":4.854247479549622,"iv":2.8538800179205053,"gamma":0.16175623752645069,"theta":-0.017573086351931277,"vega":0.003494432367933762,"rho":0.0006691174998089809,"breakevenPct":71.56497349519896},{"delta":0.5,"premium":0.6240963985893874,"strike":4.518072028212252,"iv":2.7365917736333594,"gamma":0.16878548333681215,"theta":-0.016753427880599102,"vega":0.0034598108646744573,"rho":0.0007473005883927016,"breakevenPct":62.726848949418965},{"delta":0.55,"premium":0.6510125693023705,"strike":3.979748613952588,"iv":2.411488307805927,"gamma":0.1921594254159568,"theta":-0.01464228324208878,"vega":0.003403140345286352,"rho":0.0008489839187776498,"breakevenPct":46.543075419460706},{"delta":0.6,"premium":0.6779287400153537,"strike":3.441425199692925,"iv":2.0863848419784947,"gamma":0.21553336749510138,"theta":-0.012531138603578464,"vega":0.0033464698258982464,"rho":0.0009506672491625977,"breakevenPct":30.359301889502476},{"delta":0.65,"premium":0.7287376368019912,"strike":2.9574257232563093,"iv":1.8380164541494146,"gamma":0.22964164309590337,"theta":-0.010688077716912348,"vega":0.003246468301280142,"rho":0.0010341065094049734,"breakevenPct":16.65073924235128},{"delta":0.7,"premium":0.8883911745908314,"strike":2.7209019635691387,"iv":1.9392189772017168,"gamma":0.2015396602953666,"theta":-0.010066287255314273,"vega":0.00294906997505871,"rho":0.001034433894553408,"breakevenPct":14.218137283543355},{"delta":0.75,"premium":1.048044712379672,"strike":2.4843782038819677,"iv":2.040421500254019,"gamma":0.1734376774948298,"theta":-0.0094444967937162,"vega":0.0026516716488372773,"rho":0.0010347612797018426,"breakevenPct":11.785535324735424},{"delta":0.8,"premium":1.2076982501685123,"strike":2.2478544441947967,"iv":2.1416240233063215,"gamma":0.14533569469429297,"theta":-0.008822706332118124,"vega":0.0023542733226158442,"rho":0.0010350886648502772,"breakevenPct":9.352933365927491},{"delta":0.85,"premium":1.3673517879573525,"strike":2.0113306845076258,"iv":2.2428265463586237,"gamma":0.11723371189375623,"theta":-0.008200915870520051,"vega":0.0020568749963944125,"rho":0.001035416049998712,"breakevenPct":6.920331407119566},{"delta":0.9,"premium":1.9755950365894521,"strike":1.4280047270576646,"iv":3.901873678974158,"gamma":0.06542226846035709,"theta":-0.009214400801964881,"vega":0.0015115118405883744,"rho":0.0006817834137667997,"breakevenPct":7.708853279972041}],"put":[{"delta":0.1,"premium":0.525,"strike":1.4015715494297285,"iv":6.012674574779941,"gamma":0.04062495675182559,"theta":-0.013434495123066043,"vega":0.0014775392014320429,"rho":-0.0006619508965598064,"breakevenPct":72.26039400538833},{"delta":0.15,"premium":0.525,"strike":1.8430676249702804,"iv":4.3065253609047085,"gamma":0.06715092516732646,"theta":-0.014007409398328246,"vega":0.002026766083458563,"rho":-0.0007880899114464983,"breakevenPct":58.28899920980125},{"delta":0.2,"premium":0.5049109515239729,"strike":2.160712387808217,"iv":3.3338388953572133,"gamma":0.11298434897779316,"theta":-0.013245004119303655,"vega":0.0023952412455159164,"rho":-0.0008985955828072462,"breakevenPct":47.60122037075176},{"delta":0.25,"premium":0.47374311090484844,"strike":2.4100551127612126,"iv":2.7656455218108045,"gamma":0.16946552872295262,"theta":-0.011746191249635309,"vega":0.002664034696045947,"rho":-0.0010004797127529164,"breakevenPct":38.724303738722654},{"delta":0.3,"premium":0.442575270285724,"strike":2.659397837714208,"iv":2.197452148264395,"gamma":0.2259467084681121,"theta":-0.010247378379966962,"vega":0.002932828146575978,"rho":-0.0011023638426985868,"breakevenPct":29.84738710669354},{"delta":0.35,"premium":0.4114074296665996,"strike":2.9087405626672034,"iv":1.6292587747179863,"gamma":0.2824278882132716,"theta":-0.008748565510298616,"vega":0.0032016215971060087,"rho":-0.001204247972644257,"breakevenPct":20.97047047466443},{"delta":0.4,"premium":0.4462835147332095,"strike":3.0841518449694716,"iv":1.3896757366604726,"gamma":0.3071224581895407,"theta":-0.007922298911600744,"vega":0.0032579240775152643,"rho":-0.0013561215293097831,"breakevenPct":16.523154106447397},{"delta":0.45,"premium":0.5192859039023096,"strike":3.216883461640563,"iv":1.3397951951154765,"gamma":0.31346702946641886,"theta":-0.007484284576586143,"vega":0.0031915582691797186,"rho":-0.0015368533354697365,"breakevenPct":14.632988679169202},{"delta":0.5,"premium":0.5922882930714096,"strike":3.349615078311654,"iv":1.2899146535704804,"gamma":0.31981160074329706,"theta":-0.007046270241571543,"vega":0.003125192460844173,"rho":-0.00171758514162969,"breakevenPct":12.742823251891007},{"delta":0.55,"premium":0.6652906822405098,"strike":3.482346694982745,"iv":1.2400341120254845,"gamma":0.3261561720201752,"theta":-0.006608255906556942,"vega":0.0030588266525086276,"rho":-0.0018983169477896438,"breakevenPct":10.852657824612812},{"delta":0.6,"premium":0.7382930714096098,"strike":3.6150783116538356,"iv":1.1901535704804886,"gamma":0.33250074329705337,"theta":-0.006170241571542342,"vega":0.002992460844173082,"rho":-0.002079048753949597,"breakevenPct":8.962492397334621},{"delta":0.65,"premium":0.8112954605787099,"strike":3.7478099283249273,"iv":1.1402730289354925,"gamma":0.3388453145739315,"theta":-0.00573222723652774,"vega":0.0029260950358375366,"rho":-0.0022597805601095506,"breakevenPct":7.072326970056425},{"delta":0.7,"premium":0.8842978497478099,"strike":3.880541544996018,"iv":1.0903924873904964,"gamma":0.3451898858508097,"theta":-0.0052942129015131414,"vega":0.002859729227501991,"rho":-0.002440512366269504,"breakevenPct":5.1821615427782355}]},"raw":{"call":[{"delta":0.4,"premium":0.4531434631507793,"strike":5.562869263015585,"iv":2.7271482607830126,"gamma":0.17976585267874345,"theta":-0.016344712164844725,"vega":0.0033884290295786595,"rho":0.0006349943601384363,"breakevenPct":90.38014956222673},{"delta":0.45,"premium":0.567205682898665,"strike":4.854247479549622,"iv":2.8538800179205053,"gamma":0.16175623752645069,"theta":-0.017573086351931277,"vega":0.003494432367933762,"rho":0.0006691174998089809,"breakevenPct":71.56497349519896},{"delta":0.5,"premium":0.6240963985893874,"strike":4.518072028212252,"iv":2.7365917736333594,"gamma":0.16878548333681215,"theta":-0.016753427880599102,"vega":0.0034598108646744573,"rho":0.0007473005883927016,"breakevenPct":62.726848949418965},{"delta":0.55,"premium":0.6510125693023705,"strike":3.979748613952588,"iv":2.411488307805927,"gamma":0.1921594254159568,"theta":-0.01464228324208878,"vega":0.003403140345286352,"rho":0.0008489839187776498,"breakevenPct":46.543075419460706},{"delta":0.6,"premium":0.6779287400153537,"strike":3.441425199692925,"iv":2.0863848419784947,"gamma":0.21553336749510138,"theta":-0.012531138603578464,"vega":0.0033464698258982464,"rho":0.0009506672491625977,"breakevenPct":30.359301889502476},{"delta":0.65,"premium":0.7287376368019912,"strike":2.9574257232563093,"iv":1.8380164541494146,"gamma":0.22964164309590337,"theta":-0.010688077716912348,"vega":0.003246468301280142,"rho":0.0010341065094049734,"breakevenPct":16.65073924235128},{"delta":0.7,"premium":0.8883911745908314,"strike":2.7209019635691387,"iv":1.9392189772017168,"gamma":0.2015396602953666,"theta":-0.010066287255314273,"vega":0.00294906997505871,"rho":0.001034433894553408,"breakevenPct":14.218137283543355},{"delta":0.75,"premium":1.048044712379672,"strike":2.4843782038819677,"iv":2.040421500254019,"gamma":0.1734376774948298,"theta":-0.0094444967937162,"vega":0.0026516716488372773,"rho":0.0010347612797018426,"breakevenPct":11.785535324735424},{"delta":0.8,"premium":1.2076982501685123,"strike":2.2478544441947967,"iv":2.1416240233063215,"gamma":0.14533569469429297,"theta":-0.008822706332118124,"vega":0.0023542733226158442,"rho":0.0010350886648502772,"breakevenPct":9.352933365927491},{"delta":0.85,"premium":1.3673517879573525,"strike":2.0113306845076258,"iv":2.2428265463586237,"gamma":0.11723371189375623,"theta":-0.008200915870520051,"vega":0.0020568749963944125,"rho":0.001035416049998712,"breakevenPct":6.920331407119566},{"delta":0.9,"premium":1.9755950365894521,"strike":1.4280047270576646,"iv":3.901873678974158,"gamma":0.06542226846035709,"theta":-0.009214400801964881,"vega":0.0015115118405883744,"rho":0.0006817834137667997,"breakevenPct":7.708853279972041}],"put":[{"delta":0.1,"premium":0.525,"strike":1.4015715494297285,"iv":6.012674574779941,"gamma":0.04062495675182559,"theta":-0.013434495123066043,"vega":0.0014775392014320429,"rho":-0.0006619508965598064,"breakevenPct":72.26039400538833},{"delta":0.15,"premium":0.525,"strike":1.8430676249702804,"iv":4.3065253609047085,"gamma":0.06715092516732646,"theta":-0.014007409398328246,"vega":0.002026766083458563,"rho":-0.0007880899114464983,"breakevenPct":58.28899920980125},{"delta":0.2,"premium":0.5049109515239729,"strike":2.160712387808217,"iv":3.3338388953572133,"gamma":0.11298434897779316,"theta":-0.013245004119303655,"vega":0.0023952412455159164,"rho":-0.0008985955828072462,"breakevenPct":47.60122037075176},{"delta":0.25,"premium":0.47374311090484844,"strike":2.4100551127612126,"iv":2.7656455218108045,"gamma":0.16946552872295262,"theta":-0.011746191249635309,"vega":0.002664034696045947,"rho":-0.0010004797127529164,"breakevenPct":38.724303738722654},{"delta":0.3,"premium":0.442575270285724,"strike":2.659397837714208,"iv":2.197452148264395,"gamma":0.2259467084681121,"theta":-0.010247378379966962,"vega":0.002932828146575978,"rho":-0.0011023638426985868,"breakevenPct":29.84738710669354},{"delta":0.35,"premium":0.4114074296665996,"strike":2.9087405626672034,"iv":1.6292587747179863,"gamma":0.2824278882132716,"theta":-0.008748565510298616,"vega":0.0032016215971060087,"rho":-0.001204247972644257,"breakevenPct":20.97047047466443},{"delta":0.4,"premium":0.4462835147332095,"strike":3.0841518449694716,"iv":1.3896757366604726,"gamma":0.3071224581895407,"theta":-0.007922298911600744,"vega":0.0032579240775152643,"rho":-0.0013561215293097831,"breakevenPct":16.523154106447397},{"delta":0.45,"premium":0.5192859039023096,"strike":3.216883461640563,"iv":1.3397951951154765,"gamma":0.31346702946641886,"theta":-0.007484284576586143,"vega":0.0031915582691797186,"rho":-0.0015368533354697365,"breakevenPct":14.632988679169202},{"delta":0.5,"premium":0.5922882930714096,"strike":3.349615078311654,"iv":1.2899146535704804,"gamma":0.31981160074329706,"theta":-0.007046270241571543,"vega":0.003125192460844173,"rho":-0.00171758514162969,"breakevenPct":12.742823251891007},{"delta":0.55,"premium":0.6652906822405098,"strike":3.482346694982745,"iv":1.2400341120254845,"gamma":0.3261561720201752,"theta":-0.006608255906556942,"vega":0.0030588266525086276,"rho":-0.0018983169477896438,"breakevenPct":10.852657824612812},{"delta":0.6,"premium":0.7382930714096098,"strike":3.6150783116538356,"iv":1.1901535704804886,"gamma":0.33250074329705337,"theta":-0.006170241571542342,"vega":0.002992460844173082,"rho":-0.002079048753949597,"breakevenPct":8.962492397334621},{"delta":0.65,"premium":0.8112954605787099,"strike":3.7478099283249273,"iv":1.1402730289354925,"gamma":0.3388453145739315,"theta":-0.00573222723652774,"vega":0.0029260950358375366,"rho":-0.0022597805601095506,"breakevenPct":7.072326970056425},{"delta":0.7,"premium":0.8842978497478099,"strike":3.880541544996018,"iv":1.0903924873904964,"gamma":0.3451898858508097,"theta":-0.0052942129015131414,"vega":0.002859729227501991,"rho":-0.002440512366269504,"breakevenPct":5.1821615427782355}]}},"errors":["fundamentals:provider_http_429"],"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"}}