{"symbol":"FUTG","url":"https://intraalpha.com/companies/FUTG","capturedAt":"2026-10-23T03:17:02.219Z","state":"ready","quote":{"symbol":"FUTG","last_price":3.1,"prev_close":3.5063,"regular_close":3.0987,"change":-0.4063,"change_pct":-11.5877,"regular_change":-0.4076,"regular_change_pct":-11.6248,"extended_change":0.0013,"extended_change_pct":0.042,"bid":3.09,"ask":3.11,"bid_size":1000,"ask_size":300,"volume":822382,"vwap":3.156607,"open":3.24,"high":3.28,"low":3.06,"close":3.0987,"trade_count":1529,"last_trade_at":"2026-10-22T23:50:06.68190599Z","last_quote_at":"2026-10-22T23:59:57.003798027Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:00.879268511-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:01.869883+00:00"},"optionObservedAt":"2026-10-22T19:55:15.610Z","bars":[{"c":3.85,"h":3.89,"l":3.83,"n":29,"o":3.88,"t":"2026-10-16T08:00:00Z","v":32362,"vw":3.868255},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T08:15:00Z","v":670,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-16T09:10:00Z","v":556,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T09:35:00Z","v":669,"vw":3.85},{"c":3.8582,"h":3.8582,"l":3.8582,"n":1,"o":3.8582,"t":"2026-10-16T10:05:00Z","v":1000,"vw":3.8582},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T10:35:00Z","v":500,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-16T10:45:00Z","v":275,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T10:55:00Z","v":2635,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T11:10:00Z","v":170,"vw":3.84},{"c":3.8698,"h":3.8698,"l":3.8698,"n":2,"o":3.8698,"t":"2026-10-16T11:40:00Z","v":500,"vw":3.8698},{"c":3.8697,"h":3.8697,"l":3.8697,"n":1,"o":3.8697,"t":"2026-10-16T11:45:00Z","v":283,"vw":3.8697},{"c":3.87,"h":3.87,"l":3.86,"n":2,"o":3.86,"t":"2026-10-16T12:10:00Z","v":900,"vw":3.868889},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T12:50:00Z","v":150,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-16T13:15:00Z","v":1746,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T13:20:00Z","v":10000,"vw":3.85},{"c":3.7893,"h":3.87,"l":3.7893,"n":18,"o":3.87,"t":"2026-10-16T13:30:00Z","v":11164,"vw":3.808963},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-10-16T13:35:00Z","v":3450,"vw":3.807101},{"c":3.7671,"h":3.8,"l":3.7671,"n":30,"o":3.8,"t":"2026-10-16T13:40:00Z","v":15165,"vw":3.795016},{"c":3.7383,"h":3.74,"l":3.7383,"n":5,"o":3.74,"t":"2026-10-16T13:45:00Z","v":6556,"vw":3.738877},{"c":3.74,"h":3.75,"l":3.73,"n":9,"o":3.75,"t":"2026-10-16T13:50:00Z","v":2470,"vw":3.736147},{"c":3.7391,"h":3.7403,"l":3.7391,"n":28,"o":3.74,"t":"2026-10-16T13:55:00Z","v":11590,"vw":3.740134},{"c":3.71,"h":3.74,"l":3.7,"n":21,"o":3.73,"t":"2026-10-16T14:00:00Z","v":7525,"vw":3.730339},{"c":3.74,"h":3.75,"l":3.73,"n":27,"o":3.73,"t":"2026-10-16T14:05:00Z","v":2338,"vw":3.744238},{"c":3.74,"h":3.74,"l":3.73,"n":16,"o":3.74,"t":"2026-10-16T14:10:00Z","v":3360,"vw":3.73939},{"c":3.75,"h":3.75,"l":3.7402,"n":14,"o":3.7402,"t":"2026-10-16T14:15:00Z","v":6323,"vw":3.749528},{"c":3.7583,"h":3.7583,"l":3.7583,"n":1,"o":3.7583,"t":"2026-10-16T14:20:00Z","v":2600,"vw":3.7583},{"c":3.76,"h":3.77,"l":3.76,"n":9,"o":3.76,"t":"2026-10-16T14:25:00Z","v":5545,"vw":3.769161},{"c":3.755,"h":3.76,"l":3.755,"n":5,"o":3.76,"t":"2026-10-16T14:30:00Z","v":6109,"vw":3.759407},{"c":3.755,"h":3.755,"l":3.755,"n":1,"o":3.755,"t":"2026-10-16T14:35:00Z","v":678,"vw":3.755},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-16T14:40:00Z","v":300,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-16T14:45:00Z","v":535,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T14:50:00Z","v":2777,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T14:55:00Z","v":600,"vw":3.73},{"c":3.7001,"h":3.71,"l":3.7,"n":17,"o":3.71,"t":"2026-10-16T15:05:00Z","v":6025,"vw":3.702583},{"c":3.705,"h":3.705,"l":3.69,"n":8,"o":3.69,"t":"2026-10-16T15:10:00Z","v":1941,"vw":3.697515},{"c":3.71,"h":3.72,"l":3.71,"n":22,"o":3.72,"t":"2026-10-16T15:15:00Z","v":5533,"vw":3.711124},{"c":3.68,"h":3.7,"l":3.68,"n":28,"o":3.7,"t":"2026-10-16T15:20:00Z","v":54599,"vw":3.689564},{"c":3.68,"h":3.68,"l":3.67,"n":8,"o":3.67,"t":"2026-10-16T15:25:00Z","v":11999,"vw":3.671681},{"c":3.6997,"h":3.71,"l":3.6871,"n":9,"o":3.6871,"t":"2026-10-16T15:30:00Z","v":2796,"vw":3.700543},{"c":3.69,"h":3.6971,"l":3.69,"n":4,"o":3.6971,"t":"2026-10-16T15:35:00Z","v":1136,"vw":3.690625},{"c":3.6897,"h":3.69,"l":3.68,"n":17,"o":3.69,"t":"2026-10-16T15:40:00Z","v":17079,"vw":3.682968},{"c":3.69,"h":3.69,"l":3.68,"n":2,"o":3.68,"t":"2026-10-16T15:45:00Z","v":1264,"vw":3.683956},{"c":3.65,"h":3.69,"l":3.65,"n":30,"o":3.69,"t":"2026-10-16T15:50:00Z","v":55858,"vw":3.659625},{"c":3.65,"h":3.6571,"l":3.64,"n":6,"o":3.6403,"t":"2026-10-16T15:55:00Z","v":20036,"vw":3.641672},{"c":3.6471,"h":3.65,"l":3.63,"n":47,"o":3.6497,"t":"2026-10-16T16:00:00Z","v":39871,"vw":3.640082},{"c":3.63,"h":3.65,"l":3.63,"n":50,"o":3.65,"t":"2026-10-16T16:05:00Z","v":38383,"vw":3.640609},{"c":3.6571,"h":3.6592,"l":3.6398,"n":9,"o":3.6398,"t":"2026-10-16T16:10:00Z","v":2251,"vw":3.651073},{"c":3.6695,"h":3.67,"l":3.66,"n":18,"o":3.67,"t":"2026-10-16T16:15:00Z","v":5430,"vw":3.666463},{"c":3.68,"h":3.68,"l":3.67,"n":11,"o":3.68,"t":"2026-10-16T16:20:00Z","v":4442,"vw":3.67795},{"c":3.67,"h":3.67,"l":3.665,"n":3,"o":3.665,"t":"2026-10-16T16:25:00Z","v":1868,"vw":3.667363},{"c":3.6402,"h":3.66,"l":3.64,"n":3,"o":3.66,"t":"2026-10-16T16:30:00Z","v":2032,"vw":3.649272},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T16:35:00Z","v":923,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-16T16:40:00Z","v":1776,"vw":3.64},{"c":3.64,"h":3.65,"l":3.64,"n":10,"o":3.65,"t":"2026-10-16T16:45:00Z","v":2235,"vw":3.641332},{"c":3.64,"h":3.64,"l":3.63,"n":5,"o":3.64,"t":"2026-10-16T16:50:00Z","v":15226,"vw":3.630871},{"c":3.6381,"h":3.6383,"l":3.6381,"n":2,"o":3.6383,"t":"2026-10-16T16:55:00Z","v":1100,"vw":3.638209},{"c":3.65,"h":3.65,"l":3.64,"n":7,"o":3.64,"t":"2026-10-16T17:00:00Z","v":4454,"vw":3.645613},{"c":3.62,"h":3.63,"l":3.62,"n":10,"o":3.63,"t":"2026-10-16T17:05:00Z","v":3404,"vw":3.627056},{"c":3.61,"h":3.62,"l":3.61,"n":3,"o":3.62,"t":"2026-10-16T17:10:00Z","v":1240,"vw":3.615869},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-16T17:15:00Z","v":1040,"vw":3.61},{"c":3.635,"h":3.635,"l":3.6229,"n":6,"o":3.63,"t":"2026-10-16T17:20:00Z","v":8789,"vw":3.630189},{"c":3.645,"h":3.65,"l":3.645,"n":6,"o":3.6471,"t":"2026-10-16T17:25:00Z","v":3952,"vw":3.649446},{"c":3.6471,"h":3.6495,"l":3.64,"n":8,"o":3.64,"t":"2026-10-16T17:30:00Z","v":3264,"vw":3.642744},{"c":3.63,"h":3.64,"l":3.63,"n":3,"o":3.64,"t":"2026-10-16T17:35:00Z","v":1401,"vw":3.634398},{"c":3.64,"h":3.66,"l":3.64,"n":3,"o":3.66,"t":"2026-10-16T17:40:00Z","v":1836,"vw":3.650911},{"c":3.6329,"h":3.64,"l":3.63,"n":3,"o":3.64,"t":"2026-10-16T17:45:00Z","v":2013,"vw":3.632402},{"c":3.6299,"h":3.63,"l":3.6299,"n":10,"o":3.63,"t":"2026-10-16T17:50:00Z","v":3800,"vw":3.629995},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-16T17:55:00Z","v":1923,"vw":3.62},{"c":3.6,"h":3.61,"l":3.6,"n":9,"o":3.61,"t":"2026-10-16T18:00:00Z","v":9130,"vw":3.609014},{"c":3.61,"h":3.62,"l":3.6,"n":3,"o":3.62,"t":"2026-10-16T18:05:00Z","v":3670,"vw":3.612011},{"c":3.6,"h":3.6,"l":3.6,"n":14,"o":3.6,"t":"2026-10-16T18:10:00Z","v":1153,"vw":3.6},{"c":3.61,"h":3.61,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T18:15:00Z","v":735,"vw":3.601361},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-16T18:20:00Z","v":8588,"vw":3.6},{"c":3.61,"h":3.61,"l":3.6,"n":2,"o":3.6,"t":"2026-10-16T18:25:00Z","v":2167,"vw":3.605768},{"c":3.6,"h":3.6,"l":3.595,"n":31,"o":3.6,"t":"2026-10-16T18:30:00Z","v":11966,"vw":3.599739},{"c":3.58,"h":3.59,"l":3.58,"n":4,"o":3.59,"t":"2026-10-16T18:35:00Z","v":2475,"vw":3.585088},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T18:40:00Z","v":985,"vw":3.59},{"c":3.5708,"h":3.585,"l":3.57,"n":11,"o":3.58,"t":"2026-10-16T18:45:00Z","v":7149,"vw":3.578124},{"c":3.56,"h":3.5781,"l":3.56,"n":4,"o":3.5781,"t":"2026-10-16T18:50:00Z","v":1491,"vw":3.571701},{"c":3.5517,"h":3.56,"l":3.55,"n":4,"o":3.56,"t":"2026-10-16T18:55:00Z","v":2400,"vw":3.550964},{"c":3.54,"h":3.55,"l":3.54,"n":18,"o":3.55,"t":"2026-10-16T19:00:00Z","v":4325,"vw":3.545133},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-16T19:05:00Z","v":1037,"vw":3.53},{"c":3.56,"h":3.5698,"l":3.5498,"n":4,"o":3.5498,"t":"2026-10-16T19:10:00Z","v":1318,"vw":3.556851},{"c":3.56,"h":3.57,"l":3.55,"n":17,"o":3.5697,"t":"2026-10-16T19:15:00Z","v":8076,"vw":3.566797},{"c":3.55,"h":3.575,"l":3.55,"n":26,"o":3.57,"t":"2026-10-16T19:20:00Z","v":10011,"vw":3.568749},{"c":3.56,"h":3.56,"l":3.55,"n":9,"o":3.55,"t":"2026-10-16T19:25:00Z","v":1819,"vw":3.558123},{"c":3.56,"h":3.561,"l":3.56,"n":16,"o":3.56,"t":"2026-10-16T19:30:00Z","v":30327,"vw":3.560003},{"c":3.56,"h":3.56,"l":3.56,"n":39,"o":3.56,"t":"2026-10-16T19:35:00Z","v":1330,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-16T19:40:00Z","v":14887,"vw":3.55},{"c":3.54,"h":3.55,"l":3.54,"n":11,"o":3.545,"t":"2026-10-16T19:45:00Z","v":1542,"vw":3.543109},{"c":3.56,"h":3.56,"l":3.55,"n":28,"o":3.55,"t":"2026-10-16T19:50:00Z","v":8533,"vw":3.551341},{"c":3.555,"h":3.56,"l":3.55,"n":24,"o":3.56,"t":"2026-10-16T19:55:00Z","v":12839,"vw":3.557338},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T20:00:00Z","v":1338,"vw":3.54},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T20:15:00Z","v":1100,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T20:50:00Z","v":100,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-16T21:35:00Z","v":230,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":5,"o":3.57,"t":"2026-10-16T22:05:00Z","v":3161,"vw":3.568102},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-16T22:55:00Z","v":800,"vw":3.56},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T23:35:00Z","v":800,"vw":3.59},{"c":3.56,"h":3.59,"l":3.56,"n":7,"o":3.59,"t":"2026-10-16T23:40:00Z","v":947,"vw":3.576722},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T23:45:00Z","v":600,"vw":3.58},{"c":3.66,"h":3.68,"l":3.64,"n":10,"o":3.66,"t":"2026-10-19T08:00:00Z","v":6374,"vw":3.661271},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T08:20:00Z","v":200,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T08:25:00Z","v":523,"vw":3.65},{"c":3.65,"h":3.65,"l":3.64,"n":9,"o":3.64,"t":"2026-10-19T09:15:00Z","v":22900,"vw":3.649956},{"c":3.6772,"h":3.6772,"l":3.6772,"n":1,"o":3.6772,"t":"2026-10-19T09:30:00Z","v":449,"vw":3.6772},{"c":3.6783,"h":3.6783,"l":3.6783,"n":1,"o":3.6783,"t":"2026-10-19T09:35:00Z","v":335,"vw":3.6783},{"c":3.67,"h":3.67,"l":3.66,"n":3,"o":3.66,"t":"2026-10-19T12:15:00Z","v":3578,"vw":3.669162},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T12:35:00Z","v":100,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-19T13:15:00Z","v":700,"vw":3.67},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-10-19T13:25:00Z","v":1940,"vw":3.65},{"c":3.6865,"h":3.6865,"l":3.62,"n":18,"o":3.67,"t":"2026-10-19T13:30:00Z","v":5171,"vw":3.652684},{"c":3.64,"h":3.66,"l":3.64,"n":19,"o":3.65,"t":"2026-10-19T13:35:00Z","v":10921,"vw":3.650785},{"c":3.63,"h":3.6399,"l":3.63,"n":7,"o":3.635,"t":"2026-10-19T13:40:00Z","v":2522,"vw":3.630931},{"c":3.6198,"h":3.63,"l":3.6198,"n":11,"o":3.62,"t":"2026-10-19T13:45:00Z","v":7291,"vw":3.623802},{"c":3.57,"h":3.61,"l":3.565,"n":27,"o":3.61,"t":"2026-10-19T13:50:00Z","v":14539,"vw":3.595358},{"c":3.57,"h":3.57,"l":3.56,"n":16,"o":3.57,"t":"2026-10-19T13:55:00Z","v":6291,"vw":3.569075},{"c":3.56,"h":3.57,"l":3.5598,"n":12,"o":3.56,"t":"2026-10-19T14:00:00Z","v":6812,"vw":3.562903},{"c":3.56,"h":3.56,"l":3.56,"n":8,"o":3.56,"t":"2026-10-19T14:05:00Z","v":8100,"vw":3.56},{"c":3.575,"h":3.575,"l":3.555,"n":11,"o":3.555,"t":"2026-10-19T14:10:00Z","v":7592,"vw":3.570298},{"c":3.6099,"h":3.6099,"l":3.58,"n":10,"o":3.58,"t":"2026-10-19T14:15:00Z","v":5398,"vw":3.597447},{"c":3.595,"h":3.605,"l":3.595,"n":6,"o":3.605,"t":"2026-10-19T14:20:00Z","v":5936,"vw":3.601041},{"c":3.5998,"h":3.6,"l":3.59,"n":21,"o":3.6,"t":"2026-10-19T14:25:00Z","v":10897,"vw":3.598979},{"c":3.5794,"h":3.5794,"l":3.5794,"n":1,"o":3.5794,"t":"2026-10-19T14:30:00Z","v":206,"vw":3.5794},{"c":3.6001,"h":3.6001,"l":3.59,"n":26,"o":3.59,"t":"2026-10-19T14:35:00Z","v":9118,"vw":3.595016},{"c":3.6,"h":3.61,"l":3.6,"n":6,"o":3.61,"t":"2026-10-19T14:40:00Z","v":1556,"vw":3.609333},{"c":3.6086,"h":3.61,"l":3.6001,"n":16,"o":3.61,"t":"2026-10-19T14:45:00Z","v":1283,"vw":3.605245},{"c":3.6071,"h":3.61,"l":3.6071,"n":3,"o":3.6099,"t":"2026-10-19T14:50:00Z","v":1589,"vw":3.609278},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T14:55:00Z","v":1831,"vw":3.6},{"c":3.6,"h":3.605,"l":3.6,"n":22,"o":3.6,"t":"2026-10-19T15:00:00Z","v":8872,"vw":3.600682},{"c":3.59,"h":3.6,"l":3.5871,"n":11,"o":3.6,"t":"2026-10-19T15:05:00Z","v":3912,"vw":3.596326},{"c":3.62,"h":3.6299,"l":3.61,"n":8,"o":3.6199,"t":"2026-10-19T15:15:00Z","v":2728,"vw":3.620356},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T15:20:00Z","v":200,"vw":3.6},{"c":3.64,"h":3.64,"l":3.63,"n":17,"o":3.63,"t":"2026-10-19T15:25:00Z","v":7630,"vw":3.630132},{"c":3.63,"h":3.6383,"l":3.63,"n":2,"o":3.6383,"t":"2026-10-19T15:30:00Z","v":2740,"vw":3.632242},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-19T15:35:00Z","v":2170,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T15:40:00Z","v":3800,"vw":3.62},{"c":3.63,"h":3.63,"l":3.629,"n":5,"o":3.629,"t":"2026-10-19T15:45:00Z","v":10210,"vw":3.629383},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T15:50:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-19T15:55:00Z","v":3811,"vw":3.64},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T16:00:00Z","v":100,"vw":3.62},{"c":3.6198,"h":3.6198,"l":3.6198,"n":1,"o":3.6198,"t":"2026-10-19T16:10:00Z","v":600,"vw":3.6198},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-19T16:20:00Z","v":200,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-19T16:35:00Z","v":863,"vw":3.61},{"c":3.6181,"h":3.6181,"l":3.6181,"n":2,"o":3.6181,"t":"2026-10-19T16:40:00Z","v":598,"vw":3.6181},{"c":3.6,"h":3.61,"l":3.6,"n":14,"o":3.61,"t":"2026-10-19T16:45:00Z","v":1546,"vw":3.608892},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-19T16:55:00Z","v":100,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T17:00:00Z","v":203,"vw":3.58},{"c":3.57,"h":3.585,"l":3.57,"n":9,"o":3.58,"t":"2026-10-19T17:05:00Z","v":1880,"vw":3.57843},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-19T17:10:00Z","v":5100,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":9,"o":3.57,"t":"2026-10-19T17:20:00Z","v":6419,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-19T17:30:00Z","v":731,"vw":3.57},{"c":3.57,"h":3.57,"l":3.565,"n":9,"o":3.57,"t":"2026-10-19T17:35:00Z","v":4692,"vw":3.569677},{"c":3.5699,"h":3.5699,"l":3.5699,"n":1,"o":3.5699,"t":"2026-10-19T17:40:00Z","v":100,"vw":3.5699},{"c":3.55,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-19T17:45:00Z","v":1176,"vw":3.557872},{"c":3.5583,"h":3.5583,"l":3.5583,"n":1,"o":3.5583,"t":"2026-10-19T17:50:00Z","v":1000,"vw":3.5583},{"c":3.55,"h":3.56,"l":3.55,"n":5,"o":3.56,"t":"2026-10-19T18:00:00Z","v":1479,"vw":3.559324},{"c":3.55,"h":3.55,"l":3.55,"n":7,"o":3.55,"t":"2026-10-19T18:05:00Z","v":2200,"vw":3.55},{"c":3.5583,"h":3.5583,"l":3.5583,"n":1,"o":3.5583,"t":"2026-10-19T18:15:00Z","v":650,"vw":3.5583},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-10-19T18:20:00Z","v":122,"vw":3.555},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-19T18:25:00Z","v":2245,"vw":3.55},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-19T18:30:00Z","v":200,"vw":3.545},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-19T18:35:00Z","v":192,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T18:40:00Z","v":100,"vw":3.55},{"c":3.555,"h":3.555,"l":3.555,"n":1,"o":3.555,"t":"2026-10-19T18:45:00Z","v":100,"vw":3.555},{"c":3.555,"h":3.555,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T18:55:00Z","v":500,"vw":3.551},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-19T19:00:00Z","v":1600,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-19T19:05:00Z","v":220,"vw":3.55},{"c":3.55,"h":3.55,"l":3.54,"n":6,"o":3.54,"t":"2026-10-19T19:10:00Z","v":1492,"vw":3.54866},{"c":3.5483,"h":3.5483,"l":3.5483,"n":2,"o":3.5483,"t":"2026-10-19T19:15:00Z","v":3000,"vw":3.5483},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-19T19:20:00Z","v":549,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-19T19:25:00Z","v":400,"vw":3.56},{"c":3.565,"h":3.565,"l":3.55,"n":5,"o":3.55,"t":"2026-10-19T19:40:00Z","v":1404,"vw":3.559643},{"c":3.56,"h":3.565,"l":3.5592,"n":19,"o":3.56,"t":"2026-10-19T19:50:00Z","v":20864,"vw":3.559997},{"c":3.545,"h":3.5599,"l":3.54,"n":13,"o":3.55,"t":"2026-10-19T19:55:00Z","v":18947,"vw":3.544195},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T20:00:00Z","v":100,"vw":3.55},{"c":3.5419,"h":3.5419,"l":3.5419,"n":1,"o":3.5419,"t":"2026-10-19T20:25:00Z","v":507,"vw":3.5419},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T21:25:00Z","v":300,"vw":3.58},{"c":3.5,"h":3.54,"l":3.48,"n":27,"o":3.5,"t":"2026-10-20T08:00:00Z","v":12633,"vw":3.51538},{"c":3.5,"h":3.51,"l":3.5,"n":11,"o":3.51,"t":"2026-10-20T08:05:00Z","v":4989,"vw":3.502975},{"c":3.509,"h":3.509,"l":3.509,"n":1,"o":3.509,"t":"2026-10-20T08:20:00Z","v":500,"vw":3.509},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T08:35:00Z","v":438,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-20T09:40:00Z","v":737,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T09:45:00Z","v":500,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-20T10:20:00Z","v":1700,"vw":3.5},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T11:00:00Z","v":150,"vw":3.52},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T11:15:00Z","v":276,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-10-20T11:20:00Z","v":2400,"vw":3.48},{"c":3.48,"h":3.49,"l":3.48,"n":3,"o":3.49,"t":"2026-10-20T11:30:00Z","v":1700,"vw":3.481176},{"c":3.48,"h":3.5,"l":3.48,"n":16,"o":3.49,"t":"2026-10-20T11:50:00Z","v":23075,"vw":3.492495},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T12:25:00Z","v":100,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T13:00:00Z","v":2000,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-20T13:15:00Z","v":500,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T13:25:00Z","v":1000,"vw":3.48},{"c":3.51,"h":3.52,"l":3.49,"n":6,"o":3.49,"t":"2026-10-20T13:30:00Z","v":948,"vw":3.507337},{"c":3.56,"h":3.56,"l":3.5,"n":33,"o":3.52,"t":"2026-10-20T13:35:00Z","v":12905,"vw":3.530911},{"c":3.515,"h":3.55,"l":3.515,"n":29,"o":3.55,"t":"2026-10-20T13:40:00Z","v":8939,"vw":3.53479},{"c":3.585,"h":3.585,"l":3.53,"n":37,"o":3.53,"t":"2026-10-20T13:45:00Z","v":15021,"vw":3.559876},{"c":3.54,"h":3.58,"l":3.53,"n":21,"o":3.58,"t":"2026-10-20T13:50:00Z","v":12668,"vw":3.566946},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T13:55:00Z","v":300,"vw":3.55},{"c":3.58,"h":3.58,"l":3.57,"n":11,"o":3.57,"t":"2026-10-20T14:00:00Z","v":2988,"vw":3.575912},{"c":3.59,"h":3.6,"l":3.59,"n":12,"o":3.59,"t":"2026-10-20T14:05:00Z","v":10380,"vw":3.590393},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-20T14:10:00Z","v":684,"vw":3.59},{"c":3.6,"h":3.605,"l":3.5917,"n":9,"o":3.6,"t":"2026-10-20T14:15:00Z","v":3205,"vw":3.5969},{"c":3.61,"h":3.615,"l":3.6,"n":25,"o":3.6,"t":"2026-10-20T14:20:00Z","v":9976,"vw":3.60785},{"c":3.63,"h":3.63,"l":3.61,"n":17,"o":3.61,"t":"2026-10-20T14:25:00Z","v":3135,"vw":3.621918},{"c":3.61,"h":3.65,"l":3.61,"n":28,"o":3.65,"t":"2026-10-20T14:30:00Z","v":15310,"vw":3.634744},{"c":3.59,"h":3.6106,"l":3.59,"n":6,"o":3.6,"t":"2026-10-20T14:35:00Z","v":5655,"vw":3.599931},{"c":3.6,"h":3.6,"l":3.59,"n":18,"o":3.59,"t":"2026-10-20T14:40:00Z","v":8360,"vw":3.59985},{"c":3.56,"h":3.6,"l":3.56,"n":17,"o":3.6,"t":"2026-10-20T14:45:00Z","v":4107,"vw":3.588898},{"c":3.56,"h":3.56,"l":3.555,"n":4,"o":3.56,"t":"2026-10-20T14:50:00Z","v":4406,"vw":3.556936},{"c":3.56,"h":3.56,"l":3.56,"n":16,"o":3.56,"t":"2026-10-20T14:55:00Z","v":5762,"vw":3.56},{"c":3.57,"h":3.57,"l":3.55,"n":11,"o":3.55,"t":"2026-10-20T15:05:00Z","v":7916,"vw":3.56012},{"c":3.55,"h":3.56,"l":3.55,"n":25,"o":3.56,"t":"2026-10-20T15:10:00Z","v":15360,"vw":3.553639},{"c":3.56,"h":3.5692,"l":3.56,"n":13,"o":3.5692,"t":"2026-10-20T15:15:00Z","v":3406,"vw":3.566789},{"c":3.55,"h":3.56,"l":3.55,"n":11,"o":3.56,"t":"2026-10-20T15:20:00Z","v":11550,"vw":3.550191},{"c":3.5603,"h":3.57,"l":3.5603,"n":8,"o":3.57,"t":"2026-10-20T15:25:00Z","v":2284,"vw":3.5659},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T15:30:00Z","v":400,"vw":3.55},{"c":3.55,"h":3.55,"l":3.54,"n":5,"o":3.54,"t":"2026-10-20T15:35:00Z","v":2202,"vw":3.546085},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-20T15:40:00Z","v":1251,"vw":3.54},{"c":3.56,"h":3.56,"l":3.545,"n":7,"o":3.55,"t":"2026-10-20T15:45:00Z","v":3793,"vw":3.550132},{"c":3.57,"h":3.57,"l":3.55,"n":6,"o":3.5529,"t":"2026-10-20T15:50:00Z","v":1953,"vw":3.55761},{"c":3.57,"h":3.59,"l":3.57,"n":13,"o":3.59,"t":"2026-10-20T16:00:00Z","v":8149,"vw":3.586602},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-20T16:05:00Z","v":383,"vw":3.58},{"c":3.58,"h":3.58,"l":3.56,"n":3,"o":3.56,"t":"2026-10-20T16:10:00Z","v":1685,"vw":3.564748},{"c":3.565,"h":3.585,"l":3.565,"n":7,"o":3.585,"t":"2026-10-20T16:15:00Z","v":2455,"vw":3.572714},{"c":3.575,"h":3.575,"l":3.57,"n":7,"o":3.57,"t":"2026-10-20T16:20:00Z","v":3594,"vw":3.571153},{"c":3.57,"h":3.58,"l":3.57,"n":4,"o":3.58,"t":"2026-10-20T16:25:00Z","v":719,"vw":3.572375},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T16:30:00Z","v":1042,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T16:35:00Z","v":712,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T16:40:00Z","v":1493,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-20T16:45:00Z","v":1106,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T16:50:00Z","v":100,"vw":3.59},{"c":3.58,"h":3.595,"l":3.58,"n":2,"o":3.595,"t":"2026-10-20T16:55:00Z","v":1961,"vw":3.588927},{"c":3.58,"h":3.59,"l":3.58,"n":3,"o":3.59,"t":"2026-10-20T17:00:00Z","v":3100,"vw":3.589677},{"c":3.59,"h":3.59,"l":3.58,"n":2,"o":3.58,"t":"2026-10-20T17:05:00Z","v":1199,"vw":3.580834},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T17:10:00Z","v":856,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-20T17:15:00Z","v":3002,"vw":3.57},{"c":3.58,"h":3.58,"l":3.575,"n":2,"o":3.575,"t":"2026-10-20T17:20:00Z","v":954,"vw":3.579361},{"c":3.57,"h":3.577,"l":3.57,"n":2,"o":3.577,"t":"2026-10-20T17:30:00Z","v":1395,"vw":3.571004},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-20T17:35:00Z","v":1007,"vw":3.57},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-10-20T17:40:00Z","v":1958,"vw":3.575647},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T17:45:00Z","v":620,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T17:50:00Z","v":1724,"vw":3.58},{"c":3.5798,"h":3.5798,"l":3.575,"n":2,"o":3.575,"t":"2026-10-20T18:00:00Z","v":4304,"vw":3.578301},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T18:05:00Z","v":991,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":7,"o":3.57,"t":"2026-10-20T18:10:00Z","v":1364,"vw":3.564286},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T18:15:00Z","v":939,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T18:20:00Z","v":1204,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T18:25:00Z","v":1051,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":2,"o":3.56,"t":"2026-10-20T18:30:00Z","v":771,"vw":3.551297},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-20T18:35:00Z","v":228,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T18:40:00Z","v":1018,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T18:45:00Z","v":1436,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T18:50:00Z","v":100,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T18:55:00Z","v":1564,"vw":3.550639},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T19:00:00Z","v":1043,"vw":3.55},{"c":3.55,"h":3.555,"l":3.55,"n":2,"o":3.555,"t":"2026-10-20T19:05:00Z","v":1342,"vw":3.550522},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T19:10:00Z","v":924,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-20T19:15:00Z","v":468,"vw":3.55},{"c":3.54,"h":3.55,"l":3.54,"n":7,"o":3.55,"t":"2026-10-20T19:20:00Z","v":1444,"vw":3.544924},{"c":3.54,"h":3.54,"l":3.53,"n":7,"o":3.54,"t":"2026-10-20T19:25:00Z","v":3769,"vw":3.538885},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T19:45:00Z","v":300,"vw":3.54},{"c":3.55,"h":3.55,"l":3.5417,"n":14,"o":3.55,"t":"2026-10-20T19:55:00Z","v":8389,"vw":3.546443},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T20:00:00Z","v":214,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T21:25:00Z","v":528,"vw":3.56},{"c":3.5893,"h":3.5893,"l":3.5893,"n":1,"o":3.5893,"t":"2026-10-20T22:10:00Z","v":2000,"vw":3.5893},{"c":3.591,"h":3.591,"l":3.5897,"n":2,"o":3.5897,"t":"2026-10-20T22:15:00Z","v":3300,"vw":3.589818},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T22:45:00Z","v":5000,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T23:15:00Z","v":1000,"vw":3.59},{"c":3.5899,"h":3.59,"l":3.5899,"n":2,"o":3.59,"t":"2026-10-20T23:45:00Z","v":5000,"vw":3.589903},{"c":3.57,"h":3.57,"l":3.54,"n":6,"o":3.54,"t":"2026-10-21T08:00:00Z","v":7087,"vw":3.542257},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-21T08:05:00Z","v":235,"vw":3.55},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T09:20:00Z","v":100,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-21T12:15:00Z","v":1000,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T12:20:00Z","v":612,"vw":3.59},{"c":3.5899,"h":3.5899,"l":3.5899,"n":1,"o":3.5899,"t":"2026-10-21T12:25:00Z","v":300,"vw":3.5899},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T12:35:00Z","v":430,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T12:40:00Z","v":1000,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-21T13:15:00Z","v":100,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-21T13:25:00Z","v":116,"vw":3.58},{"c":3.505,"h":3.57,"l":3.5,"n":52,"o":3.57,"t":"2026-10-21T13:30:00Z","v":26207,"vw":3.535809},{"c":3.52,"h":3.52,"l":3.49,"n":35,"o":3.5,"t":"2026-10-21T13:35:00Z","v":9416,"vw":3.504366},{"c":3.51,"h":3.53,"l":3.51,"n":28,"o":3.52,"t":"2026-10-21T13:40:00Z","v":7253,"vw":3.519702},{"c":3.4995,"h":3.5102,"l":3.4995,"n":15,"o":3.51,"t":"2026-10-21T13:45:00Z","v":8698,"vw":3.505613},{"c":3.52,"h":3.52,"l":3.5,"n":20,"o":3.5,"t":"2026-10-21T13:50:00Z","v":3968,"vw":3.502222},{"c":3.57,"h":3.57,"l":3.5395,"n":17,"o":3.5395,"t":"2026-10-21T14:00:00Z","v":25573,"vw":3.558721},{"c":3.57,"h":3.57,"l":3.56,"n":17,"o":3.56,"t":"2026-10-21T14:05:00Z","v":9465,"vw":3.562678},{"c":3.62,"h":3.62,"l":3.56,"n":32,"o":3.56,"t":"2026-10-21T14:10:00Z","v":8689,"vw":3.579846},{"c":3.6,"h":3.61,"l":3.6,"n":15,"o":3.6017,"t":"2026-10-21T14:15:00Z","v":13097,"vw":3.606942},{"c":3.62,"h":3.62,"l":3.6,"n":26,"o":3.6004,"t":"2026-10-21T14:20:00Z","v":6963,"vw":3.609642},{"c":3.635,"h":3.6405,"l":3.63,"n":7,"o":3.63,"t":"2026-10-21T14:25:00Z","v":2414,"vw":3.636397},{"c":3.62,"h":3.63,"l":3.62,"n":9,"o":3.63,"t":"2026-10-21T14:30:00Z","v":1751,"vw":3.623762},{"c":3.58,"h":3.595,"l":3.58,"n":3,"o":3.595,"t":"2026-10-21T14:35:00Z","v":2390,"vw":3.58205},{"c":3.61,"h":3.61,"l":3.58,"n":13,"o":3.58,"t":"2026-10-21T14:40:00Z","v":8070,"vw":3.59719},{"c":3.57,"h":3.6,"l":3.57,"n":10,"o":3.6,"t":"2026-10-21T14:45:00Z","v":11789,"vw":3.589619},{"c":3.54,"h":3.57,"l":3.54,"n":18,"o":3.57,"t":"2026-10-21T14:50:00Z","v":11904,"vw":3.568645},{"c":3.54,"h":3.54,"l":3.52,"n":14,"o":3.54,"t":"2026-10-21T14:55:00Z","v":3274,"vw":3.527087},{"c":3.51,"h":3.53,"l":3.51,"n":11,"o":3.53,"t":"2026-10-21T15:00:00Z","v":3695,"vw":3.528341},{"c":3.5,"h":3.52,"l":3.5,"n":29,"o":3.515,"t":"2026-10-21T15:05:00Z","v":19588,"vw":3.509114},{"c":3.4797,"h":3.495,"l":3.4797,"n":18,"o":3.49,"t":"2026-10-21T15:10:00Z","v":5935,"vw":3.486223},{"c":3.5,"h":3.5,"l":3.47,"n":37,"o":3.47,"t":"2026-10-21T15:15:00Z","v":8720,"vw":3.490808},{"c":3.49,"h":3.49,"l":3.485,"n":4,"o":3.49,"t":"2026-10-21T15:20:00Z","v":800,"vw":3.489375},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-21T15:25:00Z","v":2054,"vw":3.5},{"c":3.51,"h":3.51,"l":3.5,"n":16,"o":3.5,"t":"2026-10-21T15:30:00Z","v":9843,"vw":3.501272},{"c":3.53,"h":3.53,"l":3.515,"n":4,"o":3.515,"t":"2026-10-21T15:35:00Z","v":4284,"vw":3.522073},{"c":3.5229,"h":3.53,"l":3.52,"n":5,"o":3.53,"t":"2026-10-21T15:40:00Z","v":4060,"vw":3.528759},{"c":3.52,"h":3.53,"l":3.52,"n":25,"o":3.52,"t":"2026-10-21T15:45:00Z","v":7766,"vw":3.520695},{"c":3.53,"h":3.53,"l":3.525,"n":3,"o":3.53,"t":"2026-10-21T15:50:00Z","v":1350,"vw":3.52963},{"c":3.52,"h":3.52,"l":3.5198,"n":10,"o":3.52,"t":"2026-10-21T15:55:00Z","v":1376,"vw":3.519911},{"c":3.51,"h":3.51,"l":3.5,"n":15,"o":3.505,"t":"2026-10-21T16:05:00Z","v":4782,"vw":3.505801},{"c":3.5,"h":3.53,"l":3.5,"n":9,"o":3.52,"t":"2026-10-21T16:15:00Z","v":2956,"vw":3.511098},{"c":3.515,"h":3.515,"l":3.515,"n":3,"o":3.515,"t":"2026-10-21T16:25:00Z","v":1740,"vw":3.515},{"c":3.49,"h":3.51,"l":3.49,"n":6,"o":3.51,"t":"2026-10-21T16:30:00Z","v":4007,"vw":3.500621},{"c":3.53,"h":3.53,"l":3.49,"n":46,"o":3.49,"t":"2026-10-21T16:35:00Z","v":9821,"vw":3.512371},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-21T16:40:00Z","v":1202,"vw":3.5},{"c":3.51,"h":3.51,"l":3.49,"n":3,"o":3.49,"t":"2026-10-21T16:45:00Z","v":1483,"vw":3.497148},{"c":3.54,"h":3.54,"l":3.52,"n":8,"o":3.52,"t":"2026-10-21T16:50:00Z","v":1274,"vw":3.524443},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-21T16:55:00Z","v":3618,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T17:00:00Z","v":2089,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T17:05:00Z","v":1131,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T17:10:00Z","v":465,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T17:15:00Z","v":1151,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-21T17:20:00Z","v":1102,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-21T17:25:00Z","v":1026,"vw":3.55},{"c":3.5417,"h":3.5417,"l":3.5417,"n":1,"o":3.5417,"t":"2026-10-21T17:30:00Z","v":2000,"vw":3.5417},{"c":3.56,"h":3.56,"l":3.55,"n":3,"o":3.55,"t":"2026-10-21T17:35:00Z","v":1829,"vw":3.550578},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-21T17:40:00Z","v":1160,"vw":3.56},{"c":3.565,"h":3.565,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T17:45:00Z","v":1391,"vw":3.561078},{"c":3.565,"h":3.565,"l":3.565,"n":1,"o":3.565,"t":"2026-10-21T17:50:00Z","v":1095,"vw":3.565},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-21T17:55:00Z","v":1040,"vw":3.56},{"c":3.5617,"h":3.5617,"l":3.5617,"n":1,"o":3.5617,"t":"2026-10-21T18:00:00Z","v":1000,"vw":3.5617},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-21T18:05:00Z","v":1455,"vw":3.57},{"c":3.54,"h":3.56,"l":3.54,"n":5,"o":3.55,"t":"2026-10-21T18:10:00Z","v":7626,"vw":3.551837},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T18:15:00Z","v":1272,"vw":3.55},{"c":3.53,"h":3.54,"l":3.53,"n":6,"o":3.54,"t":"2026-10-21T18:25:00Z","v":4561,"vw":3.53044},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T18:30:00Z","v":1296,"vw":3.53},{"c":3.55,"h":3.55,"l":3.545,"n":2,"o":3.545,"t":"2026-10-21T18:35:00Z","v":1486,"vw":3.546682},{"c":3.54,"h":3.54,"l":3.53,"n":3,"o":3.53,"t":"2026-10-21T18:45:00Z","v":1751,"vw":3.531702},{"c":3.52,"h":3.52,"l":3.51,"n":11,"o":3.51,"t":"2026-10-21T18:50:00Z","v":2528,"vw":3.514843},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-21T18:55:00Z","v":1900,"vw":3.51},{"c":3.49,"h":3.5,"l":3.49,"n":6,"o":3.5,"t":"2026-10-21T19:00:00Z","v":1626,"vw":3.495029},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-21T19:05:00Z","v":1718,"vw":3.5},{"c":3.495,"h":3.495,"l":3.495,"n":1,"o":3.495,"t":"2026-10-21T19:10:00Z","v":897,"vw":3.495},{"c":3.5,"h":3.5,"l":3.49,"n":8,"o":3.49,"t":"2026-10-21T19:15:00Z","v":1561,"vw":3.49711},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T19:20:00Z","v":732,"vw":3.5},{"c":3.5,"h":3.505,"l":3.5,"n":13,"o":3.505,"t":"2026-10-21T19:25:00Z","v":20786,"vw":3.500177},{"c":3.5188,"h":3.5188,"l":3.5188,"n":1,"o":3.5188,"t":"2026-10-21T19:35:00Z","v":350,"vw":3.5188},{"c":3.52,"h":3.525,"l":3.52,"n":3,"o":3.525,"t":"2026-10-21T19:45:00Z","v":750,"vw":3.520667},{"c":3.51,"h":3.52,"l":3.51,"n":3,"o":3.515,"t":"2026-10-21T19:50:00Z","v":971,"vw":3.514202},{"c":3.515,"h":3.515,"l":3.5022,"n":12,"o":3.51,"t":"2026-10-21T19:55:00Z","v":9277,"vw":3.504033},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T22:05:00Z","v":300,"vw":3.51},{"c":3.3013,"h":3.41,"l":3.3013,"n":114,"o":3.36,"t":"2026-10-22T08:00:00Z","v":68657,"vw":3.338079},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T08:05:00Z","v":466,"vw":3.39},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-22T08:15:00Z","v":799,"vw":3.34},{"c":3.3495,"h":3.3495,"l":3.3495,"n":1,"o":3.3495,"t":"2026-10-22T09:05:00Z","v":1000,"vw":3.3495},{"c":3.3409,"h":3.3409,"l":3.3409,"n":1,"o":3.3409,"t":"2026-10-22T09:15:00Z","v":1246,"vw":3.3409},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-22T09:45:00Z","v":300,"vw":3.35},{"c":3.35,"h":3.35,"l":3.343,"n":2,"o":3.343,"t":"2026-10-22T09:50:00Z","v":1200,"vw":3.347083},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T09:55:00Z","v":7000,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T10:00:00Z","v":2500,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-22T10:10:00Z","v":2500,"vw":3.35},{"c":3.355,"h":3.355,"l":3.355,"n":2,"o":3.355,"t":"2026-10-22T10:55:00Z","v":500,"vw":3.355},{"c":3.3597,"h":3.3597,"l":3.3597,"n":1,"o":3.3597,"t":"2026-10-22T11:00:00Z","v":10000,"vw":3.3597},{"c":3.3596,"h":3.3596,"l":3.3596,"n":1,"o":3.3596,"t":"2026-10-22T11:05:00Z","v":376,"vw":3.3596},{"c":3.33,"h":3.35,"l":3.33,"n":13,"o":3.35,"t":"2026-10-22T11:15:00Z","v":5723,"vw":3.345406},{"c":3.31,"h":3.33,"l":3.31,"n":12,"o":3.33,"t":"2026-10-22T11:20:00Z","v":8344,"vw":3.315956},{"c":3.3,"h":3.31,"l":3.3,"n":19,"o":3.31,"t":"2026-10-22T11:25:00Z","v":7366,"vw":3.300276},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T11:30:00Z","v":500,"vw":3.3},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-22T11:35:00Z","v":800,"vw":3.29},{"c":3.2998,"h":3.2998,"l":3.295,"n":3,"o":3.295,"t":"2026-10-22T11:45:00Z","v":2400,"vw":3.296366},{"c":3.2999,"h":3.2999,"l":3.2999,"n":1,"o":3.2999,"t":"2026-10-22T12:00:00Z","v":5000,"vw":3.2999},{"c":3.2999,"h":3.2999,"l":3.2999,"n":1,"o":3.2999,"t":"2026-10-22T12:05:00Z","v":100,"vw":3.2999},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-22T12:15:00Z","v":500,"vw":3.3},{"c":3.2999,"h":3.2999,"l":3.2997,"n":2,"o":3.2997,"t":"2026-10-22T12:20:00Z","v":2541,"vw":3.299743},{"c":3.28,"h":3.29,"l":3.28,"n":24,"o":3.29,"t":"2026-10-22T12:30:00Z","v":13250,"vw":3.283615},{"c":3.26,"h":3.28,"l":3.26,"n":25,"o":3.28,"t":"2026-10-22T12:40:00Z","v":11532,"vw":3.26406},{"c":3.25,"h":3.26,"l":3.25,"n":56,"o":3.26,"t":"2026-10-22T12:45:00Z","v":26184,"vw":3.258426},{"c":3.24,"h":3.2502,"l":3.24,"n":26,"o":3.2502,"t":"2026-10-22T12:50:00Z","v":28366,"vw":3.249542},{"c":3.23,"h":3.23,"l":3.23,"n":4,"o":3.23,"t":"2026-10-22T12:55:00Z","v":2799,"vw":3.23},{"c":3.19,"h":3.23,"l":3.19,"n":32,"o":3.23,"t":"2026-10-22T13:00:00Z","v":19756,"vw":3.211113},{"c":3.24,"h":3.25,"l":3.19,"n":20,"o":3.19,"t":"2026-10-22T13:05:00Z","v":8665,"vw":3.215239},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-10-22T13:10:00Z","v":1000,"vw":3.23},{"c":3.2296,"h":3.2296,"l":3.22,"n":3,"o":3.22,"t":"2026-10-22T13:15:00Z","v":1000,"vw":3.22288},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-22T13:25:00Z","v":265,"vw":3.25},{"c":3.28,"h":3.28,"l":3.2002,"n":28,"o":3.24,"t":"2026-10-22T13:30:00Z","v":24868,"vw":3.234763},{"c":3.23,"h":3.2688,"l":3.22,"n":44,"o":3.26,"t":"2026-10-22T13:35:00Z","v":21253,"vw":3.237049},{"c":3.19,"h":3.25,"l":3.17,"n":117,"o":3.23,"t":"2026-10-22T13:40:00Z","v":65982,"vw":3.215231},{"c":3.19,"h":3.21,"l":3.18,"n":38,"o":3.19,"t":"2026-10-22T13:45:00Z","v":10684,"vw":3.193127},{"c":3.185,"h":3.185,"l":3.1671,"n":39,"o":3.18,"t":"2026-10-22T13:50:00Z","v":8822,"vw":3.176901},{"c":3.22,"h":3.22,"l":3.1883,"n":15,"o":3.19,"t":"2026-10-22T13:55:00Z","v":14391,"vw":3.214245},{"c":3.245,"h":3.25,"l":3.23,"n":21,"o":3.23,"t":"2026-10-22T14:00:00Z","v":3839,"vw":3.245471},{"c":3.27,"h":3.28,"l":3.24,"n":12,"o":3.24,"t":"2026-10-22T14:05:00Z","v":3424,"vw":3.269912},{"c":3.23,"h":3.26,"l":3.23,"n":17,"o":3.25,"t":"2026-10-22T14:10:00Z","v":6347,"vw":3.243199},{"c":3.24,"h":3.24,"l":3.22,"n":15,"o":3.23,"t":"2026-10-22T14:15:00Z","v":5440,"vw":3.231806},{"c":3.265,"h":3.265,"l":3.24,"n":7,"o":3.25,"t":"2026-10-22T14:20:00Z","v":937,"vw":3.249444},{"c":3.23,"h":3.27,"l":3.23,"n":12,"o":3.27,"t":"2026-10-22T14:25:00Z","v":2697,"vw":3.244655},{"c":3.23,"h":3.2399,"l":3.23,"n":7,"o":3.2399,"t":"2026-10-22T14:30:00Z","v":840,"vw":3.231862},{"c":3.22,"h":3.2206,"l":3.22,"n":11,"o":3.2206,"t":"2026-10-22T14:35:00Z","v":3050,"vw":3.220079},{"c":3.22,"h":3.25,"l":3.22,"n":35,"o":3.22,"t":"2026-10-22T14:40:00Z","v":16797,"vw":3.225048},{"c":3.147,"h":3.2,"l":3.1402,"n":43,"o":3.2,"t":"2026-10-22T14:45:00Z","v":18821,"vw":3.170663},{"c":3.125,"h":3.14,"l":3.1,"n":39,"o":3.14,"t":"2026-10-22T14:50:00Z","v":23844,"vw":3.115919},{"c":3.1308,"h":3.135,"l":3.12,"n":36,"o":3.125,"t":"2026-10-22T14:55:00Z","v":15629,"vw":3.125762},{"c":3.1207,"h":3.145,"l":3.1201,"n":14,"o":3.1308,"t":"2026-10-22T15:00:00Z","v":12779,"vw":3.123855},{"c":3.13,"h":3.14,"l":3.13,"n":16,"o":3.13,"t":"2026-10-22T15:05:00Z","v":13829,"vw":3.136647},{"c":3.1099,"h":3.13,"l":3.1,"n":53,"o":3.13,"t":"2026-10-22T15:10:00Z","v":25220,"vw":3.117583},{"c":3.12,"h":3.12,"l":3.1,"n":16,"o":3.1099,"t":"2026-10-22T15:15:00Z","v":8625,"vw":3.103406},{"c":3.1395,"h":3.15,"l":3.13,"n":18,"o":3.13,"t":"2026-10-22T15:20:00Z","v":6736,"vw":3.138551},{"c":3.135,"h":3.135,"l":3.135,"n":2,"o":3.135,"t":"2026-10-22T15:25:00Z","v":553,"vw":3.135},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.145,"t":"2026-10-22T15:30:00Z","v":2391,"vw":3.1473},{"c":3.16,"h":3.1697,"l":3.16,"n":9,"o":3.165,"t":"2026-10-22T15:35:00Z","v":4093,"vw":3.166073},{"c":3.145,"h":3.1598,"l":3.145,"n":7,"o":3.1598,"t":"2026-10-22T15:40:00Z","v":3255,"vw":3.148605},{"c":3.155,"h":3.155,"l":3.1471,"n":4,"o":3.1497,"t":"2026-10-22T15:45:00Z","v":1656,"vw":3.151619},{"c":3.185,"h":3.1999,"l":3.16,"n":19,"o":3.16,"t":"2026-10-22T15:50:00Z","v":6979,"vw":3.184513},{"c":3.195,"h":3.2,"l":3.195,"n":6,"o":3.1983,"t":"2026-10-22T15:55:00Z","v":3242,"vw":3.198262},{"c":3.21,"h":3.21,"l":3.205,"n":9,"o":3.205,"t":"2026-10-22T16:00:00Z","v":3790,"vw":3.208825},{"c":3.205,"h":3.215,"l":3.2,"n":8,"o":3.2,"t":"2026-10-22T16:05:00Z","v":8189,"vw":3.202944},{"c":3.195,"h":3.2,"l":3.195,"n":4,"o":3.2,"t":"2026-10-22T16:10:00Z","v":2005,"vw":3.197469},{"c":3.215,"h":3.215,"l":3.215,"n":1,"o":3.215,"t":"2026-10-22T16:15:00Z","v":1392,"vw":3.215},{"c":3.215,"h":3.2198,"l":3.215,"n":4,"o":3.2198,"t":"2026-10-22T16:25:00Z","v":1773,"vw":3.215457},{"c":3.205,"h":3.21,"l":3.205,"n":2,"o":3.21,"t":"2026-10-22T16:30:00Z","v":968,"vw":3.205801},{"c":3.205,"h":3.2171,"l":3.205,"n":2,"o":3.2171,"t":"2026-10-22T16:35:00Z","v":1386,"vw":3.205873},{"c":3.185,"h":3.2,"l":3.185,"n":8,"o":3.2,"t":"2026-10-22T16:40:00Z","v":1974,"vw":3.192076},{"c":3.165,"h":3.17,"l":3.16,"n":8,"o":3.17,"t":"2026-10-22T16:50:00Z","v":5414,"vw":3.16731},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-22T16:55:00Z","v":533,"vw":3.17},{"c":3.16,"h":3.1697,"l":3.16,"n":10,"o":3.165,"t":"2026-10-22T17:00:00Z","v":7285,"vw":3.164131},{"c":3.155,"h":3.165,"l":3.15,"n":7,"o":3.165,"t":"2026-10-22T17:05:00Z","v":7012,"vw":3.152763},{"c":3.1571,"h":3.1571,"l":3.155,"n":2,"o":3.155,"t":"2026-10-22T17:10:00Z","v":870,"vw":3.155241},{"c":3.165,"h":3.165,"l":3.15,"n":3,"o":3.1541,"t":"2026-10-22T17:15:00Z","v":1716,"vw":3.161305},{"c":3.155,"h":3.1588,"l":3.155,"n":2,"o":3.1588,"t":"2026-10-22T17:20:00Z","v":1089,"vw":3.156396},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-10-22T17:30:00Z","v":1286,"vw":3.155},{"c":3.135,"h":3.1583,"l":3.135,"n":18,"o":3.15,"t":"2026-10-22T17:35:00Z","v":6703,"vw":3.146441},{"c":3.14,"h":3.14,"l":3.1305,"n":6,"o":3.1305,"t":"2026-10-22T17:40:00Z","v":4153,"vw":3.139119},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-10-22T17:45:00Z","v":1383,"vw":3.135},{"c":3.145,"h":3.145,"l":3.145,"n":1,"o":3.145,"t":"2026-10-22T17:50:00Z","v":814,"vw":3.145},{"c":3.145,"h":3.175,"l":3.145,"n":3,"o":3.175,"t":"2026-10-22T17:55:00Z","v":1706,"vw":3.161958},{"c":3.12,"h":3.13,"l":3.12,"n":6,"o":3.13,"t":"2026-10-22T18:00:00Z","v":1059,"vw":3.126198},{"c":3.12,"h":3.125,"l":3.12,"n":20,"o":3.12,"t":"2026-10-22T18:05:00Z","v":5116,"vw":3.121979},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-22T18:10:00Z","v":780,"vw":3.11},{"c":3.115,"h":3.115,"l":3.105,"n":3,"o":3.105,"t":"2026-10-22T18:15:00Z","v":2890,"vw":3.107938},{"c":3.105,"h":3.115,"l":3.105,"n":24,"o":3.11,"t":"2026-10-22T18:20:00Z","v":54143,"vw":3.109906},{"c":3.108,"h":3.108,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T18:25:00Z","v":3885,"vw":3.106178},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-22T18:30:00Z","v":1157,"vw":3.105},{"c":3.1099,"h":3.11,"l":3.105,"n":6,"o":3.11,"t":"2026-10-22T18:35:00Z","v":11507,"vw":3.109427},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-10-22T18:40:00Z","v":843,"vw":3.105},{"c":3.1001,"h":3.1001,"l":3.1,"n":10,"o":3.1,"t":"2026-10-22T18:45:00Z","v":8019,"vw":3.100064},{"c":3.095,"h":3.1,"l":3.095,"n":43,"o":3.1,"t":"2026-10-22T18:50:00Z","v":11187,"vw":3.099318},{"c":3.075,"h":3.0802,"l":3.075,"n":8,"o":3.0802,"t":"2026-10-22T18:55:00Z","v":8811,"vw":3.079686},{"c":3.07,"h":3.075,"l":3.07,"n":12,"o":3.0701,"t":"2026-10-22T19:00:00Z","v":3371,"vw":3.071961},{"c":3.075,"h":3.075,"l":3.07,"n":2,"o":3.07,"t":"2026-10-22T19:05:00Z","v":1283,"vw":3.074474},{"c":3.08,"h":3.08,"l":3.0705,"n":4,"o":3.0705,"t":"2026-10-22T19:10:00Z","v":1553,"vw":3.075813},{"c":3.07,"h":3.0797,"l":3.07,"n":6,"o":3.0797,"t":"2026-10-22T19:15:00Z","v":7667,"vw":3.076747},{"c":3.065,"h":3.075,"l":3.065,"n":3,"o":3.0712,"t":"2026-10-22T19:20:00Z","v":1030,"vw":3.071194},{"c":3.09,"h":3.09,"l":3.085,"n":42,"o":3.0871,"t":"2026-10-22T19:25:00Z","v":31028,"vw":3.089836},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-10-22T19:30:00Z","v":100,"vw":3.075},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-10-22T19:35:00Z","v":1865,"vw":3.07},{"c":3.0698,"h":3.0698,"l":3.065,"n":3,"o":3.065,"t":"2026-10-22T19:40:00Z","v":3789,"vw":3.068806},{"c":3.06,"h":3.07,"l":3.06,"n":18,"o":3.07,"t":"2026-10-22T19:45:00Z","v":5718,"vw":3.068941},{"c":3.11,"h":3.12,"l":3.11,"n":5,"o":3.12,"t":"2026-10-22T19:50:00Z","v":4588,"vw":3.114191},{"c":3.105,"h":3.1062,"l":3.1,"n":9,"o":3.1062,"t":"2026-10-22T19:55:00Z","v":1883,"vw":3.10404},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-10-22T20:00:00Z","v":114,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T21:15:00Z","v":700,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T23:05:00Z","v":1000,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T23:15:00Z","v":1003,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-10-22T23:20:00Z","v":523,"vw":3.1},{"c":3.0999,"h":3.0999,"l":3.0999,"n":1,"o":3.0999,"t":"2026-10-22T23:30:00Z","v":409,"vw":3.0999},{"c":3.0999,"h":3.1,"l":3.0999,"n":6,"o":3.1,"t":"2026-10-22T23:35:00Z","v":302,"vw":3.09995},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-22T23:45:00Z","v":1863,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T23:50:00Z","v":200,"vw":3.1}],"history":[{"c":14.4277,"h":14.4277,"l":14.34,"n":19,"o":14.34,"t":"2025-10-14T04:00:00Z","v":726,"vw":14.34},{"c":14.2152,"h":15.44,"l":14.2,"n":119,"o":14.88,"t":"2025-10-15T04:00:00Z","v":19761,"vw":14.483977},{"c":14.1038,"h":14.6386,"l":14,"n":132,"o":14.58,"t":"2025-10-16T04:00:00Z","v":39921,"vw":14.299531},{"c":15.27,"h":15.61,"l":13.7,"n":192,"o":13.7,"t":"2025-10-17T04:00:00Z","v":42974,"vw":14.801965},{"c":16.1216,"h":16.16,"l":15.2143,"n":109,"o":15.66,"t":"2025-10-20T04:00:00Z","v":27356,"vw":15.583902},{"c":16.395,"h":16.395,"l":15.5702,"n":116,"o":15.99,"t":"2025-10-21T04:00:00Z","v":26514,"vw":16.026338},{"c":15.4769,"h":16,"l":15.4769,"n":74,"o":16,"t":"2025-10-22T04:00:00Z","v":12614,"vw":15.813123},{"c":16.6206,"h":16.66,"l":15.5,"n":118,"o":15.53,"t":"2025-10-23T04:00:00Z","v":20607,"vw":16.189437},{"c":18.0291,"h":19.04,"l":17.49,"n":545,"o":17.49,"t":"2025-10-24T04:00:00Z","v":185547,"vw":18.55538},{"c":18.9,"h":19.63,"l":18.72,"n":241,"o":19.16,"t":"2025-10-27T04:00:00Z","v":59566,"vw":19.160686},{"c":19.9474,"h":20.35,"l":18.04,"n":164,"o":18.6,"t":"2025-10-28T04:00:00Z","v":37502,"vw":19.406326},{"c":22.0709,"h":22.54,"l":21,"n":615,"o":21,"t":"2025-10-29T04:00:00Z","v":85725,"vw":21.730909},{"c":20.2741,"h":22,"l":20.14,"n":371,"o":20.4,"t":"2025-10-30T04:00:00Z","v":65396,"vw":20.974252},{"c":22.2991,"h":22.75,"l":20.61,"n":268,"o":20.61,"t":"2025-10-31T04:00:00Z","v":51405,"vw":21.911572},{"c":21.1787,"h":22.9,"l":20.71,"n":228,"o":22.9,"t":"2025-11-03T05:00:00Z","v":53313,"vw":21.941778},{"c":18.05,"h":19.68,"l":17.88,"n":307,"o":19.33,"t":"2025-11-04T05:00:00Z","v":55144,"vw":18.724387},{"c":19.6422,"h":20.194,"l":17.99,"n":186,"o":18.43,"t":"2025-11-05T05:00:00Z","v":26016,"vw":19.012256},{"c":18.9045,"h":20.41,"l":18.7,"n":180,"o":20.09,"t":"2025-11-06T05:00:00Z","v":22326,"vw":19.598972},{"c":19.1142,"h":19.1142,"l":17.29,"n":204,"o":18,"t":"2025-11-07T05:00:00Z","v":35002,"vw":18.468567},{"c":19.625,"h":20.15,"l":19.5,"n":136,"o":19.7,"t":"2025-11-10T05:00:00Z","v":13759,"vw":19.925941},{"c":19.3468,"h":19.5,"l":18.9,"n":159,"o":19.36,"t":"2025-11-11T05:00:00Z","v":23167,"vw":19.15127},{"c":19.2545,"h":19.635,"l":18.86,"n":118,"o":19.52,"t":"2025-11-12T05:00:00Z","v":9349,"vw":19.302861},{"c":17.8719,"h":19.3,"l":17.29,"n":517,"o":19.3,"t":"2025-11-13T05:00:00Z","v":103207,"vw":17.669148},{"c":15.07,"h":16.79,"l":15.07,"n":589,"o":16,"t":"2025-11-14T05:00:00Z","v":113151,"vw":15.893877},{"c":15.5777,"h":15.85,"l":15.1901,"n":338,"o":15.3,"t":"2025-11-17T05:00:00Z","v":58071,"vw":15.521967},{"c":15.3834,"h":16.3,"l":14.88,"n":740,"o":15.05,"t":"2025-11-18T05:00:00Z","v":140858,"vw":15.559431},{"c":15.12,"h":16.01,"l":14.63,"n":484,"o":15.78,"t":"2025-11-19T05:00:00Z","v":104843,"vw":15.309553},{"c":12.875,"h":15.91,"l":12.87,"n":506,"o":15.73,"t":"2025-11-20T05:00:00Z","v":117543,"vw":14.214613},{"c":14.1669,"h":14.44,"l":13.08,"n":327,"o":13.41,"t":"2025-11-21T05:00:00Z","v":94246,"vw":13.781055},{"c":15.9071,"h":15.99,"l":14.91,"n":290,"o":14.91,"t":"2025-11-24T05:00:00Z","v":46214,"vw":15.597128},{"c":15.35,"h":16.1,"l":14.91,"n":224,"o":16,"t":"2025-11-25T05:00:00Z","v":41402,"vw":15.25896},{"c":15.4973,"h":16.1,"l":15.4,"n":155,"o":15.84,"t":"2025-11-26T05:00:00Z","v":34581,"vw":15.64709},{"c":15.5679,"h":15.64,"l":15.0413,"n":57,"o":15.64,"t":"2025-11-28T05:00:00Z","v":8358,"vw":15.31009},{"c":15.6953,"h":15.73,"l":15.2395,"n":110,"o":15.31,"t":"2025-12-01T05:00:00Z","v":19658,"vw":15.525669},{"c":15.4633,"h":16,"l":15.46,"n":106,"o":16,"t":"2025-12-02T05:00:00Z","v":29008,"vw":15.671159},{"c":15.2254,"h":15.37,"l":15.13,"n":102,"o":15.3,"t":"2025-12-03T05:00:00Z","v":19065,"vw":15.248984},{"c":15.6537,"h":16.57,"l":15.56,"n":243,"o":15.88,"t":"2025-12-04T05:00:00Z","v":54135,"vw":15.987456},{"c":15.79,"h":16.2,"l":15.688,"n":147,"o":16.2,"t":"2025-12-05T05:00:00Z","v":31843,"vw":15.873852},{"c":15.8599,"h":16.04,"l":15.5601,"n":76,"o":15.93,"t":"2025-12-08T05:00:00Z","v":10342,"vw":15.797079},{"c":16.1253,"h":16.3993,"l":15,"n":145,"o":15,"t":"2025-12-09T05:00:00Z","v":18002,"vw":16.00819},{"c":16.109,"h":16.51,"l":15.37,"n":133,"o":15.73,"t":"2025-12-10T05:00:00Z","v":33284,"vw":16.001764},{"c":15.9875,"h":16.43,"l":15.5,"n":111,"o":15.62,"t":"2025-12-11T05:00:00Z","v":40943,"vw":15.953677},{"c":15.6855,"h":16.6,"l":15.5,"n":154,"o":16.36,"t":"2025-12-12T05:00:00Z","v":30416,"vw":16.249912},{"c":13.9812,"h":15.68,"l":13.94,"n":188,"o":15.68,"t":"2025-12-15T05:00:00Z","v":56785,"vw":14.678009},{"c":14.2142,"h":14.7,"l":13.98,"n":155,"o":13.98,"t":"2025-12-16T05:00:00Z","v":32524,"vw":14.398213},{"c":13.7008,"h":14.55,"l":13.7,"n":143,"o":14.55,"t":"2025-12-17T05:00:00Z","v":32440,"vw":14.060658},{"c":14.2772,"h":14.39,"l":13.76,"n":83,"o":14.16,"t":"2025-12-18T05:00:00Z","v":24521,"vw":14.105294},{"c":14.4408,"h":14.64,"l":14.37,"n":146,"o":14.4469,"t":"2025-12-19T05:00:00Z","v":43580,"vw":14.519229},{"c":14.55,"h":14.9,"l":14.34,"n":93,"o":14.64,"t":"2025-12-22T05:00:00Z","v":24962,"vw":14.580028},{"c":14.5128,"h":14.5128,"l":14.16,"n":48,"o":14.37,"t":"2025-12-23T05:00:00Z","v":16312,"vw":14.328186},{"c":14.3775,"h":14.5,"l":14.32,"n":26,"o":14.5,"t":"2025-12-24T05:00:00Z","v":4676,"vw":14.422379},{"c":14.5114,"h":14.5114,"l":14.27,"n":47,"o":14.38,"t":"2025-12-26T05:00:00Z","v":5616,"vw":14.381678},{"c":14.6187,"h":14.652,"l":14.29,"n":62,"o":14.29,"t":"2025-12-29T05:00:00Z","v":18963,"vw":14.386252},{"c":14.4793,"h":15.01,"l":14.4793,"n":96,"o":14.7,"t":"2025-12-30T05:00:00Z","v":17783,"vw":14.732286},{"c":14.3119,"h":14.59,"l":14.3119,"n":21,"o":14.59,"t":"2025-12-31T05:00:00Z","v":3226,"vw":14.490163},{"c":16.8,"h":16.82,"l":15.5,"n":435,"o":15.5,"t":"2026-01-02T05:00:00Z","v":119989,"vw":16.369111},{"c":17.2086,"h":17.35,"l":15.92,"n":203,"o":16.5,"t":"2026-01-05T05:00:00Z","v":40804,"vw":16.571109},{"c":17.11,"h":18.54,"l":17.11,"n":189,"o":17.72,"t":"2026-01-06T05:00:00Z","v":42196,"vw":17.965152},{"c":16.44,"h":16.96,"l":16.42,"n":197,"o":16.92,"t":"2026-01-07T05:00:00Z","v":31078,"vw":16.647794},{"c":17.0639,"h":17.11,"l":16.46,"n":177,"o":16.46,"t":"2026-01-08T05:00:00Z","v":30469,"vw":16.723001},{"c":16.6813,"h":17.12,"l":16.41,"n":117,"o":17.12,"t":"2026-01-09T05:00:00Z","v":23087,"vw":16.688834},{"c":18.5067,"h":18.65,"l":17.045,"n":297,"o":17.79,"t":"2026-01-12T05:00:00Z","v":55464,"vw":17.87264},{"c":17.7007,"h":17.8119,"l":16.91,"n":252,"o":17.81,"t":"2026-01-13T05:00:00Z","v":44749,"vw":17.265765},{"c":15.6878,"h":17.2,"l":15.5,"n":542,"o":17.2,"t":"2026-01-14T05:00:00Z","v":95781,"vw":16.103274},{"c":16.1394,"h":16.4,"l":16.06,"n":123,"o":16.09,"t":"2026-01-15T05:00:00Z","v":17873,"vw":16.208391},{"c":15.2783,"h":16.341,"l":14.8,"n":415,"o":16.12,"t":"2026-01-16T05:00:00Z","v":93863,"vw":15.256911},{"c":15.04,"h":15.39,"l":14.43,"n":430,"o":14.43,"t":"2026-01-20T05:00:00Z","v":60313,"vw":14.950274},{"c":14.2345,"h":15.04,"l":13.85,"n":280,"o":14.99,"t":"2026-01-21T05:00:00Z","v":53998,"vw":14.300409},{"c":13.5242,"h":14.7,"l":13.31,"n":348,"o":14.7,"t":"2026-01-22T05:00:00Z","v":60871,"vw":13.865202},{"c":13.5046,"h":14,"l":13.44,"n":188,"o":14,"t":"2026-01-23T05:00:00Z","v":37494,"vw":13.552116},{"c":13.7078,"h":13.97,"l":13.25,"n":189,"o":13.5,"t":"2026-01-26T05:00:00Z","v":38167,"vw":13.59766},{"c":13.7091,"h":14.25,"l":13.7,"n":207,"o":14.09,"t":"2026-01-27T05:00:00Z","v":45252,"vw":13.976918},{"c":14.6,"h":15.2698,"l":14.51,"n":306,"o":14.975,"t":"2026-01-28T05:00:00Z","v":63207,"vw":14.917905},{"c":13.9901,"h":15,"l":13.84,"n":396,"o":14.83,"t":"2026-01-29T05:00:00Z","v":125820,"vw":14.35976},{"c":13.5739,"h":14.18,"l":13.45,"n":235,"o":13.8,"t":"2026-01-30T05:00:00Z","v":48525,"vw":13.886524},{"c":13.4106,"h":13.71,"l":13.22,"n":258,"o":13.38,"t":"2026-02-02T05:00:00Z","v":40866,"vw":13.533176},{"c":13.1257,"h":13.78,"l":12.7601,"n":359,"o":13.78,"t":"2026-02-03T05:00:00Z","v":88908,"vw":13.264257},{"c":12.0483,"h":12.99,"l":11.7,"n":479,"o":12.99,"t":"2026-02-04T05:00:00Z","v":101261,"vw":12.067337},{"c":11.48,"h":12.025,"l":11.1,"n":400,"o":11.79,"t":"2026-02-05T05:00:00Z","v":71741,"vw":11.411798},{"c":11.6931,"h":12,"l":11.59,"n":344,"o":11.91,"t":"2026-02-06T05:00:00Z","v":99351,"vw":11.777289},{"c":12.49,"h":12.67,"l":11.7,"n":315,"o":11.7,"t":"2026-02-09T05:00:00Z","v":83506,"vw":12.273669},{"c":12.786,"h":13.17,"l":12.5,"n":227,"o":12.57,"t":"2026-02-10T05:00:00Z","v":38970,"vw":12.88857},{"c":12.2341,"h":12.9,"l":11.91,"n":270,"o":12.9,"t":"2026-02-11T05:00:00Z","v":59353,"vw":12.411583},{"c":11.0663,"h":12,"l":10.7366,"n":1014,"o":12,"t":"2026-02-12T05:00:00Z","v":102000,"vw":11.244419},{"c":10.9046,"h":11.065,"l":10.58,"n":274,"o":10.8,"t":"2026-02-13T05:00:00Z","v":74620,"vw":10.866503},{"c":11.2456,"h":11.28,"l":10.85,"n":197,"o":10.85,"t":"2026-02-17T05:00:00Z","v":50345,"vw":11.05463},{"c":11.7948,"h":11.7948,"l":11.4708,"n":176,"o":11.49,"t":"2026-02-18T05:00:00Z","v":34343,"vw":11.659225},{"c":11.9193,"h":11.94,"l":11.67,"n":108,"o":11.67,"t":"2026-02-19T05:00:00Z","v":24902,"vw":11.785266},{"c":12.18,"h":12.24,"l":11.59,"n":196,"o":11.59,"t":"2026-02-20T05:00:00Z","v":51456,"vw":11.988468},{"c":10.9,"h":12.18,"l":10.8,"n":334,"o":12.18,"t":"2026-02-23T05:00:00Z","v":86178,"vw":11.524988},{"c":10.4222,"h":10.75,"l":9.65,"n":757,"o":10.75,"t":"2026-02-24T05:00:00Z","v":209831,"vw":10.2267},{"c":11.56,"h":11.56,"l":11.105,"n":282,"o":11.28,"t":"2026-02-25T05:00:00Z","v":69559,"vw":11.330352},{"c":11.74,"h":11.78,"l":11.25,"n":225,"o":11.25,"t":"2026-02-26T05:00:00Z","v":48097,"vw":11.485303},{"c":11.0626,"h":11.38,"l":10.83,"n":173,"o":11.26,"t":"2026-02-27T05:00:00Z","v":31719,"vw":11.125715},{"c":11.17,"h":11.2,"l":10.37,"n":239,"o":10.37,"t":"2026-03-02T05:00:00Z","v":34725,"vw":10.870696},{"c":10.43,"h":10.6,"l":9.455,"n":577,"o":10.4,"t":"2026-03-03T05:00:00Z","v":108847,"vw":9.849908},{"c":10.68,"h":10.8,"l":10.46,"n":210,"o":10.66,"t":"2026-03-04T05:00:00Z","v":38103,"vw":10.620358},{"c":10.4098,"h":10.79,"l":9.98,"n":255,"o":10.47,"t":"2026-03-05T05:00:00Z","v":52487,"vw":10.403201},{"c":10.3,"h":10.452,"l":9.88,"n":228,"o":10.29,"t":"2026-03-06T05:00:00Z","v":44747,"vw":10.194391},{"c":10.22,"h":10.23,"l":9.595,"n":249,"o":10,"t":"2026-03-09T04:00:00Z","v":51240,"vw":9.792726},{"c":11.6643,"h":11.87,"l":10.92,"n":521,"o":10.97,"t":"2026-03-10T04:00:00Z","v":144964,"vw":11.462645},{"c":11.5545,"h":11.78,"l":11.37,"n":429,"o":11.43,"t":"2026-03-11T04:00:00Z","v":103790,"vw":11.617106},{"c":10.1,"h":11.35,"l":9.86,"n":1439,"o":11.35,"t":"2026-03-12T04:00:00Z","v":281846,"vw":10.378984},{"c":9.8,"h":10.57,"l":9.79,"n":428,"o":10.38,"t":"2026-03-13T04:00:00Z","v":131478,"vw":10.155686},{"c":10.91,"h":11.25,"l":10.15,"n":642,"o":10.23,"t":"2026-03-16T04:00:00Z","v":148457,"vw":10.847983},{"c":10.6107,"h":11.26,"l":10.6,"n":292,"o":11.04,"t":"2026-03-17T04:00:00Z","v":86767,"vw":10.872455},{"c":10.25,"h":10.74,"l":10.22,"n":377,"o":10.5,"t":"2026-03-18T04:00:00Z","v":102302,"vw":10.530738},{"c":9.49,"h":9.59,"l":9.1,"n":554,"o":9.59,"t":"2026-03-19T04:00:00Z","v":133952,"vw":9.294892},{"c":8.88,"h":9.47,"l":8.79,"n":353,"o":9.21,"t":"2026-03-20T04:00:00Z","v":80102,"vw":9.17557},{"c":9.54,"h":9.6103,"l":8.8917,"n":482,"o":8.92,"t":"2026-03-23T04:00:00Z","v":116950,"vw":9.344991},{"c":9.55,"h":9.58,"l":9.23,"n":269,"o":9.31,"t":"2026-03-24T04:00:00Z","v":106194,"vw":9.470082},{"c":9.59,"h":9.88,"l":9.49,"n":240,"o":9.88,"t":"2026-03-25T04:00:00Z","v":51689,"vw":9.705546},{"c":9.02,"h":9.5,"l":8.94,"n":239,"o":9.168,"t":"2026-03-26T04:00:00Z","v":45740,"vw":9.230016},{"c":8.7038,"h":8.855,"l":8.35,"n":316,"o":8.8,"t":"2026-03-27T04:00:00Z","v":73480,"vw":8.602749},{"c":8.3503,"h":8.71,"l":8.25,"n":290,"o":8.64,"t":"2026-03-30T04:00:00Z","v":80642,"vw":8.483494},{"c":9.03,"h":9.05,"l":8.3488,"n":240,"o":8.42,"t":"2026-03-31T04:00:00Z","v":73321,"vw":8.662928},{"c":9.4706,"h":10.03,"l":9.37,"n":456,"o":9.5,"t":"2026-04-01T04:00:00Z","v":137795,"vw":9.654442},{"c":9.48,"h":9.6,"l":9.03,"n":286,"o":9.06,"t":"2026-04-02T04:00:00Z","v":67935,"vw":9.29579},{"c":9.6067,"h":9.8,"l":9.47,"n":235,"o":9.62,"t":"2026-04-06T04:00:00Z","v":61730,"vw":9.634883},{"c":9.5678,"h":9.59,"l":9.0897,"n":247,"o":9.445,"t":"2026-04-07T04:00:00Z","v":54447,"vw":9.342172},{"c":11.78,"h":12.0501,"l":10.98,"n":681,"o":10.98,"t":"2026-04-08T04:00:00Z","v":152942,"vw":11.602057},{"c":11.42,"h":11.82,"l":11.2,"n":225,"o":11.4,"t":"2026-04-09T04:00:00Z","v":61711,"vw":11.509406},{"c":11.3511,"h":11.4,"l":11.15,"n":139,"o":11.4,"t":"2026-04-10T04:00:00Z","v":35524,"vw":11.226951},{"c":11.6313,"h":11.6701,"l":10.94,"n":150,"o":11.15,"t":"2026-04-13T04:00:00Z","v":22296,"vw":11.311393},{"c":12.46,"h":12.71,"l":12,"n":296,"o":12,"t":"2026-04-14T04:00:00Z","v":74396,"vw":12.43219},{"c":12.84,"h":13.06,"l":12.59,"n":235,"o":12.59,"t":"2026-04-15T04:00:00Z","v":21030,"vw":12.916769},{"c":13.26,"h":13.6,"l":13.1,"n":346,"o":13.47,"t":"2026-04-16T04:00:00Z","v":90486,"vw":13.321932},{"c":13.5596,"h":13.88,"l":13.38,"n":207,"o":13.6,"t":"2026-04-17T04:00:00Z","v":50463,"vw":13.71291},{"c":13.2456,"h":13.44,"l":13,"n":141,"o":13.2,"t":"2026-04-20T04:00:00Z","v":23033,"vw":13.145341},{"c":12.8814,"h":13.24,"l":12.8,"n":153,"o":13.23,"t":"2026-04-21T04:00:00Z","v":38277,"vw":12.925882},{"c":12.5704,"h":12.9,"l":12.42,"n":224,"o":12.85,"t":"2026-04-22T04:00:00Z","v":34015,"vw":12.575851},{"c":11.5742,"h":12.49,"l":11.14,"n":638,"o":12.49,"t":"2026-04-23T04:00:00Z","v":106260,"vw":11.910968},{"c":12.3993,"h":12.57,"l":11.75,"n":269,"o":11.8,"t":"2026-04-24T04:00:00Z","v":54978,"vw":12.093747},{"c":12.415,"h":12.47,"l":12.24,"n":359,"o":12.33,"t":"2026-04-27T04:00:00Z","v":34338,"vw":12.323369},{"c":11.62,"h":11.84,"l":11,"n":221,"o":11.84,"t":"2026-04-28T04:00:00Z","v":43636,"vw":11.391775},{"c":11.39,"h":11.81,"l":11.17,"n":173,"o":11.8,"t":"2026-04-29T04:00:00Z","v":32665,"vw":11.347015},{"c":11.5751,"h":11.62,"l":11.29,"n":111,"o":11.32,"t":"2026-04-30T04:00:00Z","v":17146,"vw":11.473203},{"c":11.598,"h":11.66,"l":11.42,"n":161,"o":11.57,"t":"2026-05-01T04:00:00Z","v":20295,"vw":11.543282},{"c":11.7704,"h":12.21,"l":11.6,"n":122,"o":11.96,"t":"2026-05-04T04:00:00Z","v":40497,"vw":11.855429},{"c":11.9591,"h":12.06,"l":11.62,"n":123,"o":11.86,"t":"2026-05-05T04:00:00Z","v":20150,"vw":11.895354},{"c":13.57,"h":13.6406,"l":12.64,"n":380,"o":12.64,"t":"2026-05-06T04:00:00Z","v":56536,"vw":13.178833},{"c":9.8546,"h":13.48,"l":9.55,"n":1218,"o":13.48,"t":"2026-05-07T04:00:00Z","v":194612,"vw":10.832735},{"c":9.817,"h":11.22,"l":9.6,"n":1348,"o":10.93,"t":"2026-05-08T04:00:00Z","v":210883,"vw":10.039413},{"c":9.19,"h":10.14,"l":9.14,"n":1103,"o":10.14,"t":"2026-05-11T04:00:00Z","v":186741,"vw":9.588356},{"c":8.7629,"h":9.2,"l":8.51,"n":806,"o":9,"t":"2026-05-12T04:00:00Z","v":144142,"vw":8.71641},{"c":9.51,"h":9.57,"l":8.6,"n":956,"o":8.8,"t":"2026-05-13T04:00:00Z","v":210536,"vw":9.315117},{"c":9.3,"h":9.45,"l":8.73,"n":467,"o":9.165,"t":"2026-05-14T04:00:00Z","v":109308,"vw":9.035037},{"c":8.4107,"h":8.76,"l":8.2,"n":1155,"o":8.76,"t":"2026-05-15T04:00:00Z","v":350023,"vw":8.403939},{"c":8.039,"h":8.38,"l":8.0001,"n":482,"o":8.38,"t":"2026-05-18T04:00:00Z","v":83049,"vw":8.153785},{"c":7.1336,"h":7.96,"l":7.11,"n":1101,"o":7.865,"t":"2026-05-19T04:00:00Z","v":221280,"vw":7.402794},{"c":7.2,"h":7.48,"l":6.95,"n":1226,"o":7.05,"t":"2026-05-20T04:00:00Z","v":225890,"vw":7.223832},{"c":7.06,"h":7.23,"l":6.8805,"n":516,"o":6.96,"t":"2026-05-21T04:00:00Z","v":109343,"vw":7.076988},{"c":3.08,"h":3.74,"l":2.3,"n":145820,"o":2.31,"t":"2026-05-22T04:00:00Z","v":52514582,"vw":3.215726},{"c":4.4285,"h":4.44,"l":3.725,"n":32510,"o":3.75,"t":"2026-05-26T04:00:00Z","v":16698074,"vw":4.172797},{"c":4.64,"h":4.9297,"l":4.1,"n":27591,"o":4.7,"t":"2026-05-27T04:00:00Z","v":11657523,"vw":4.544487},{"c":4.2,"h":5.24,"l":4.1201,"n":32525,"o":4.85,"t":"2026-05-28T04:00:00Z","v":14848251,"vw":4.477341},{"c":4.12,"h":4.43,"l":3.8,"n":9827,"o":4.12,"t":"2026-05-29T04:00:00Z","v":4452947,"vw":4.164281},{"c":4,"h":4.115,"l":3.71,"n":9850,"o":3.94,"t":"2026-06-01T04:00:00Z","v":5617990,"vw":3.915423},{"c":3.94,"h":4.08,"l":3.58,"n":7227,"o":4,"t":"2026-06-02T04:00:00Z","v":4074033,"vw":3.796018},{"c":3.5025,"h":3.72,"l":3.385,"n":8912,"o":3.69,"t":"2026-06-03T04:00:00Z","v":5079528,"vw":3.517599},{"c":3.455,"h":3.5,"l":3.32,"n":4427,"o":3.33,"t":"2026-06-04T04:00:00Z","v":2475589,"vw":3.440295},{"c":3.2083,"h":3.33,"l":3.1201,"n":4685,"o":3.28,"t":"2026-06-05T04:00:00Z","v":2354671,"vw":3.205192},{"c":3.11,"h":3.29,"l":2.98,"n":4162,"o":3.2,"t":"2026-06-08T04:00:00Z","v":2619647,"vw":3.08735},{"c":3.1259,"h":3.34,"l":2.9501,"n":5396,"o":3.09,"t":"2026-06-09T04:00:00Z","v":3317198,"vw":3.132986},{"c":3.2403,"h":3.699,"l":3.195,"n":8696,"o":3.195,"t":"2026-06-10T04:00:00Z","v":5678501,"vw":3.460392},{"c":3.43,"h":3.47,"l":3.17,"n":4490,"o":3.24,"t":"2026-06-11T04:00:00Z","v":3087770,"vw":3.333895},{"c":3.56,"h":3.7788,"l":3.48,"n":5969,"o":3.61,"t":"2026-06-12T04:00:00Z","v":2608060,"vw":3.609924},{"c":3.75,"h":3.97,"l":3.72,"n":5784,"o":3.78,"t":"2026-06-15T04:00:00Z","v":2966950,"vw":3.879654},{"c":3.4428,"h":3.72,"l":3.39,"n":4766,"o":3.6,"t":"2026-06-16T04:00:00Z","v":1766665,"vw":3.540732},{"c":3.4764,"h":3.59,"l":3.43,"n":2524,"o":3.45,"t":"2026-06-17T04:00:00Z","v":974378,"vw":3.510301},{"c":3.4671,"h":3.63,"l":3.36,"n":2721,"o":3.55,"t":"2026-06-18T04:00:00Z","v":1471101,"vw":3.459257},{"c":3.7019,"h":3.981,"l":3.38,"n":5595,"o":3.47,"t":"2026-06-22T04:00:00Z","v":3096088,"vw":3.705345},{"c":3.54,"h":3.7299,"l":3.43,"n":3271,"o":3.455,"t":"2026-06-23T04:00:00Z","v":1304633,"vw":3.611049},{"c":3.58,"h":3.78,"l":3.535,"n":4100,"o":3.545,"t":"2026-06-24T04:00:00Z","v":1444006,"vw":3.681128},{"c":3.558,"h":3.76,"l":3.555,"n":4860,"o":3.58,"t":"2026-06-25T04:00:00Z","v":1790442,"vw":3.656121},{"c":3.4471,"h":3.4903,"l":3.27,"n":4176,"o":3.45,"t":"2026-06-26T04:00:00Z","v":1609227,"vw":3.386781},{"c":3.4848,"h":3.54,"l":3.3601,"n":2861,"o":3.5,"t":"2026-06-29T04:00:00Z","v":1086041,"vw":3.434397},{"c":3.2316,"h":3.51,"l":3.2,"n":3301,"o":3.47,"t":"2026-06-30T04:00:00Z","v":1128862,"vw":3.359699},{"c":3.65,"h":3.7899,"l":3.22,"n":4740,"o":3.265,"t":"2026-07-01T04:00:00Z","v":2243842,"vw":3.529798},{"c":3.3,"h":3.695,"l":3.25,"n":4105,"o":3.58,"t":"2026-07-02T04:00:00Z","v":1416864,"vw":3.428434},{"c":3.515,"h":3.57,"l":3.275,"n":1473,"o":3.33,"t":"2026-07-06T04:00:00Z","v":941427,"vw":3.475134},{"c":3.2,"h":3.515,"l":3.06,"n":2531,"o":3.44,"t":"2026-07-07T04:00:00Z","v":1153887,"vw":3.221736},{"c":3.32,"h":3.34,"l":3.08,"n":1632,"o":3.25,"t":"2026-07-08T04:00:00Z","v":856704,"vw":3.241037},{"c":3.4004,"h":3.45,"l":3.2,"n":1041,"o":3.31,"t":"2026-07-09T04:00:00Z","v":642836,"vw":3.376713},{"c":3.3581,"h":3.53,"l":3.34,"n":554,"o":3.4,"t":"2026-07-10T04:00:00Z","v":311398,"vw":3.409018},{"c":3.345,"h":3.48,"l":3.232,"n":776,"o":3.3,"t":"2026-07-13T04:00:00Z","v":566048,"vw":3.370777},{"c":3.4692,"h":3.515,"l":3.33,"n":737,"o":3.38,"t":"2026-07-14T04:00:00Z","v":340029,"vw":3.410968},{"c":3.57,"h":3.78,"l":3.5,"n":2016,"o":3.6,"t":"2026-07-15T04:00:00Z","v":1167366,"vw":3.676698},{"c":3.43,"h":3.63,"l":3.4,"n":817,"o":3.57,"t":"2026-07-16T04:00:00Z","v":378378,"vw":3.500016},{"c":3.24,"h":3.35,"l":3.07,"n":1679,"o":3.18,"t":"2026-07-17T04:00:00Z","v":698497,"vw":3.204758},{"c":3.47,"h":3.53,"l":3.36,"n":1020,"o":3.36,"t":"2026-07-20T04:00:00Z","v":608150,"vw":3.474881},{"c":3.8349,"h":3.85,"l":3.515,"n":3266,"o":3.53,"t":"2026-07-21T04:00:00Z","v":2297613,"vw":3.723468},{"c":4.03,"h":4.3105,"l":3.78,"n":3650,"o":3.81,"t":"2026-07-22T04:00:00Z","v":2193286,"vw":4.044817},{"c":3.49,"h":3.915,"l":3.41,"n":2430,"o":3.82,"t":"2026-07-23T04:00:00Z","v":974453,"vw":3.584508},{"c":3.495,"h":3.55,"l":3.42,"n":668,"o":3.48,"t":"2026-07-24T04:00:00Z","v":346041,"vw":3.484248},{"c":3.8393,"h":3.92,"l":3.65,"n":2439,"o":3.65,"t":"2026-07-27T04:00:00Z","v":1391106,"vw":3.804604},{"c":3.65,"h":3.68,"l":3.56,"n":1364,"o":3.6138,"t":"2026-07-28T04:00:00Z","v":711852,"vw":3.621106},{"c":3.67,"h":3.82,"l":3.64,"n":1681,"o":3.68,"t":"2026-07-29T04:00:00Z","v":694830,"vw":3.710207},{"c":3.77,"h":3.82,"l":3.675,"n":1050,"o":3.71,"t":"2026-07-30T04:00:00Z","v":460612,"vw":3.75947},{"c":3.88,"h":3.97,"l":3.7,"n":1369,"o":3.82,"t":"2026-07-31T04:00:00Z","v":602224,"vw":3.863645},{"c":4.025,"h":4.04,"l":3.81,"n":1076,"o":3.92,"t":"2026-08-03T04:00:00Z","v":531927,"vw":3.924354},{"c":4.177,"h":4.25,"l":4.06,"n":2665,"o":4.06,"t":"2026-08-04T04:00:00Z","v":708937,"vw":4.182214},{"c":4.27,"h":4.3799,"l":4.14,"n":2962,"o":4.25,"t":"2026-08-05T04:00:00Z","v":984474,"vw":4.295151},{"c":3.824,"h":4.05,"l":3.8,"n":1655,"o":4.03,"t":"2026-08-06T04:00:00Z","v":489597,"vw":3.907062},{"c":4.16,"h":4.17,"l":3.8699,"n":1806,"o":3.91,"t":"2026-08-07T04:00:00Z","v":523927,"vw":4.066489},{"c":4.12,"h":4.39,"l":4.08,"n":1472,"o":4.33,"t":"2026-08-10T04:00:00Z","v":439663,"vw":4.158953},{"c":3.84,"h":4.03,"l":3.84,"n":1504,"o":4.03,"t":"2026-08-11T04:00:00Z","v":426024,"vw":3.89691},{"c":3.85,"h":3.9601,"l":3.81,"n":1676,"o":3.92,"t":"2026-08-12T04:00:00Z","v":564828,"vw":3.876707},{"c":3.7947,"h":3.85,"l":3.67,"n":1011,"o":3.83,"t":"2026-08-13T04:00:00Z","v":518062,"vw":3.768231},{"c":3.835,"h":3.87,"l":3.76,"n":841,"o":3.81,"t":"2026-08-14T04:00:00Z","v":195396,"vw":3.806757},{"c":4.16,"h":4.18,"l":3.93,"n":1375,"o":3.93,"t":"2026-08-17T04:00:00Z","v":802400,"vw":4.125217},{"c":4.08,"h":4.15,"l":3.9,"n":983,"o":3.97,"t":"2026-08-18T04:00:00Z","v":419753,"vw":4.078515},{"c":4.15,"h":4.4,"l":4.0104,"n":3167,"o":4.13,"t":"2026-08-19T04:00:00Z","v":1708240,"vw":4.236593},{"c":4.4,"h":4.75,"l":3.98,"n":15654,"o":4.75,"t":"2026-08-20T04:00:00Z","v":5408335,"vw":4.225428},{"c":5.23,"h":5.28,"l":4.54,"n":6412,"o":4.54,"t":"2026-08-21T04:00:00Z","v":3364982,"vw":5.02427},{"c":4.56,"h":4.99,"l":4.5,"n":2910,"o":4.98,"t":"2026-08-24T04:00:00Z","v":1342374,"vw":4.664621},{"c":5.34,"h":5.4,"l":4.72,"n":3701,"o":4.72,"t":"2026-08-25T04:00:00Z","v":2505356,"vw":5.149388},{"c":5.47,"h":5.56,"l":5.2,"n":3024,"o":5.2,"t":"2026-08-26T04:00:00Z","v":2007225,"vw":5.399823},{"c":5.22,"h":5.55,"l":5.17,"n":3289,"o":5.51,"t":"2026-08-27T04:00:00Z","v":1873271,"vw":5.285269},{"c":5.1926,"h":5.36,"l":5.11,"n":1930,"o":5.16,"t":"2026-08-28T04:00:00Z","v":838625,"vw":5.206386},{"c":5.01,"h":5.175,"l":4.96,"n":2232,"o":5.13,"t":"2026-08-31T04:00:00Z","v":1082422,"vw":5.058844},{"c":4.78,"h":5.005,"l":4.7501,"n":2242,"o":4.83,"t":"2026-09-01T04:00:00Z","v":774826,"vw":4.880301},{"c":4.66,"h":4.865,"l":4.64,"n":1345,"o":4.78,"t":"2026-09-02T04:00:00Z","v":523227,"vw":4.747566},{"c":4.994,"h":5.03,"l":4.57,"n":2269,"o":4.69,"t":"2026-09-03T04:00:00Z","v":829504,"vw":4.855022},{"c":4.9546,"h":5.02,"l":4.85,"n":1409,"o":4.92,"t":"2026-09-04T04:00:00Z","v":435547,"vw":4.937937},{"c":4.61,"h":4.86,"l":4.6,"n":1608,"o":4.86,"t":"2026-09-08T04:00:00Z","v":540577,"vw":4.725061},{"c":4.56,"h":4.73,"l":4.55,"n":1245,"o":4.66,"t":"2026-09-09T04:00:00Z","v":459413,"vw":4.640308},{"c":4.2905,"h":4.435,"l":4.24,"n":2284,"o":4.42,"t":"2026-09-10T04:00:00Z","v":775653,"vw":4.324931},{"c":4.23,"h":4.395,"l":4.195,"n":1323,"o":4.365,"t":"2026-09-11T04:00:00Z","v":456357,"vw":4.292511},{"c":4.114,"h":4.21,"l":4,"n":1491,"o":4.07,"t":"2026-09-14T04:00:00Z","v":462040,"vw":4.109018},{"c":3.91,"h":4.07,"l":3.9,"n":956,"o":4.045,"t":"2026-09-15T04:00:00Z","v":383470,"vw":3.995867},{"c":4.01,"h":4.07,"l":3.91,"n":1049,"o":3.93,"t":"2026-09-16T04:00:00Z","v":498848,"vw":3.989682},{"c":4.1144,"h":4.17,"l":4.075,"n":712,"o":4.17,"t":"2026-09-17T04:00:00Z","v":297777,"vw":4.110295},{"c":4.1538,"h":4.3,"l":4.13,"n":646,"o":4.2,"t":"2026-09-18T04:00:00Z","v":307834,"vw":4.191897},{"c":4.3,"h":4.36,"l":4.18,"n":955,"o":4.35,"t":"2026-09-21T04:00:00Z","v":312221,"vw":4.265231},{"c":4.32,"h":4.5201,"l":4.2691,"n":1201,"o":4.36,"t":"2026-09-22T04:00:00Z","v":715106,"vw":4.40312},{"c":3.985,"h":4.2371,"l":3.98,"n":1019,"o":4.2,"t":"2026-09-23T04:00:00Z","v":419785,"vw":4.113994},{"c":3.9534,"h":4.01,"l":3.8599,"n":1013,"o":3.94,"t":"2026-09-24T04:00:00Z","v":407749,"vw":3.93851},{"c":4.1103,"h":4.17,"l":3.95,"n":747,"o":3.97,"t":"2026-09-25T04:00:00Z","v":324028,"vw":4.111041},{"c":4.1385,"h":4.2202,"l":4.0693,"n":448,"o":4.08,"t":"2026-09-28T04:00:00Z","v":244822,"vw":4.144819},{"c":4.1934,"h":4.21,"l":4.0306,"n":389,"o":4.15,"t":"2026-09-29T04:00:00Z","v":195327,"vw":4.142466},{"c":4.0173,"h":4.3,"l":4.01,"n":672,"o":4.28,"t":"2026-09-30T04:00:00Z","v":314574,"vw":4.112052},{"c":3.715,"h":4.06,"l":3.69,"n":1446,"o":4.01,"t":"2026-10-01T04:00:00Z","v":946081,"vw":3.820429},{"c":3.405,"h":3.74,"l":3.3402,"n":2192,"o":3.74,"t":"2026-10-02T04:00:00Z","v":1087644,"vw":3.464285},{"c":3.913,"h":3.99,"l":3.45,"n":1699,"o":3.45,"t":"2026-10-05T04:00:00Z","v":1087711,"vw":3.817237},{"c":4.1484,"h":4.23,"l":3.89,"n":1401,"o":3.89,"t":"2026-10-06T04:00:00Z","v":875402,"vw":4.0761},{"c":3.8928,"h":3.93,"l":3.58,"n":1347,"o":3.76,"t":"2026-10-07T04:00:00Z","v":733247,"vw":3.784475},{"c":3.8256,"h":3.92,"l":3.765,"n":530,"o":3.79,"t":"2026-10-08T04:00:00Z","v":237513,"vw":3.84064},{"c":4.16,"h":4.27,"l":3.92,"n":1072,"o":4,"t":"2026-10-09T04:00:00Z","v":510664,"vw":4.13555},{"c":4.0548,"h":4.11,"l":4.03,"n":476,"o":4.07,"t":"2026-10-12T04:00:00Z","v":311447,"vw":4.054178},{"c":4.18,"h":4.23,"l":3.98,"n":883,"o":3.99,"t":"2026-10-13T04:00:00Z","v":336423,"vw":4.123965},{"c":3.8369,"h":4.18,"l":3.7819,"n":715,"o":4.14,"t":"2026-10-14T04:00:00Z","v":384763,"vw":3.949961},{"c":3.8684,"h":3.88,"l":3.6,"n":782,"o":3.63,"t":"2026-10-15T04:00:00Z","v":442403,"vw":3.796008},{"c":3.54,"h":3.87,"l":3.53,"n":1007,"o":3.87,"t":"2026-10-16T04:00:00Z","v":630898,"vw":3.652284},{"c":3.55,"h":3.6865,"l":3.54,"n":533,"o":3.67,"t":"2026-10-19T04:00:00Z","v":274080,"vw":3.589842},{"c":3.54,"h":3.65,"l":3.49,"n":659,"o":3.49,"t":"2026-10-20T04:00:00Z","v":318349,"vw":3.570915},{"c":3.5063,"h":3.6405,"l":3.47,"n":770,"o":3.57,"t":"2026-10-21T04:00:00Z","v":352314,"vw":3.536535},{"c":3.0987,"h":3.28,"l":3.06,"n":1529,"o":3.24,"t":"2026-10-22T04:00:00Z","v":822382,"vw":3.156607}],"volatilityBars":[{"c":4.29,"h":4.31,"l":4.28,"n":8,"o":4.2907,"t":"2026-09-22T08:00:00Z","v":6063,"vw":4.291667},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-22T08:30:00Z","v":200,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T08:45:00Z","v":400,"vw":4.29},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-09-22T09:00:00Z","v":490,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-22T09:45:00Z","v":200,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-22T11:45:00Z","v":200,"vw":4.34},{"c":4.37,"h":4.37,"l":4.34,"n":2,"o":4.34,"t":"2026-09-22T12:00:00Z","v":1211,"vw":4.365293},{"c":4.36,"h":4.36,"l":4.34,"n":2,"o":4.34,"t":"2026-09-22T12:15:00Z","v":4107,"vw":4.340925},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-22T12:30:00Z","v":220,"vw":4.38},{"c":4.38,"h":4.39,"l":4.38,"n":3,"o":4.38,"t":"2026-09-22T12:45:00Z","v":2100,"vw":4.384762},{"c":4.38,"h":4.38,"l":4.37,"n":6,"o":4.37,"t":"2026-09-22T13:15:00Z","v":400,"vw":4.376094},{"c":4.49,"h":4.5201,"l":4.34,"n":191,"o":4.36,"t":"2026-09-22T13:30:00Z","v":71652,"vw":4.471649},{"c":4.4304,"h":4.5029,"l":4.4304,"n":133,"o":4.5,"t":"2026-09-22T13:45:00Z","v":123133,"vw":4.487031},{"c":4.45,"h":4.465,"l":4.41,"n":213,"o":4.445,"t":"2026-09-22T14:00:00Z","v":192401,"vw":4.446887},{"c":4.41,"h":4.4571,"l":4.395,"n":56,"o":4.4571,"t":"2026-09-22T14:15:00Z","v":22446,"vw":4.412199},{"c":4.35,"h":4.4,"l":4.35,"n":101,"o":4.4,"t":"2026-09-22T14:30:00Z","v":51041,"vw":4.368101},{"c":4.32,"h":4.3491,"l":4.3,"n":67,"o":4.3491,"t":"2026-09-22T14:45:00Z","v":34559,"vw":4.320571},{"c":4.27,"h":4.3099,"l":4.2691,"n":37,"o":4.3,"t":"2026-09-22T15:00:00Z","v":10070,"vw":4.285935},{"c":4.295,"h":4.295,"l":4.27,"n":35,"o":4.27,"t":"2026-09-22T15:15:00Z","v":18934,"vw":4.285728},{"c":4.28,"h":4.29,"l":4.2699,"n":37,"o":4.29,"t":"2026-09-22T15:30:00Z","v":18022,"vw":4.279971},{"c":4.27,"h":4.28,"l":4.2691,"n":21,"o":4.28,"t":"2026-09-22T15:45:00Z","v":12104,"vw":4.270228},{"c":4.28,"h":4.28,"l":4.28,"n":8,"o":4.28,"t":"2026-09-22T16:00:00Z","v":3700,"vw":4.28},{"c":4.28,"h":4.29,"l":4.28,"n":5,"o":4.29,"t":"2026-09-22T16:15:00Z","v":2020,"vw":4.287426},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T16:30:00Z","v":1250,"vw":4.29},{"c":4.32,"h":4.325,"l":4.3,"n":14,"o":4.3,"t":"2026-09-22T16:45:00Z","v":10542,"vw":4.310071},{"c":4.32,"h":4.32,"l":4.3199,"n":18,"o":4.3199,"t":"2026-09-22T17:00:00Z","v":10337,"vw":4.319992},{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-09-22T17:15:00Z","v":2035,"vw":4.32},{"c":4.3,"h":4.3201,"l":4.3,"n":28,"o":4.32,"t":"2026-09-22T17:30:00Z","v":20192,"vw":4.314331},{"c":4.31,"h":4.31,"l":4.3,"n":10,"o":4.3,"t":"2026-09-22T17:45:00Z","v":6800,"vw":4.309704},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-22T18:00:00Z","v":572,"vw":4.3},{"c":4.3029,"h":4.3071,"l":4.2971,"n":11,"o":4.3071,"t":"2026-09-22T18:15:00Z","v":5861,"vw":4.300526},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-22T18:30:00Z","v":674,"vw":4.31},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-09-22T18:45:00Z","v":100,"vw":4.315},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-22T19:00:00Z","v":102,"vw":4.32},{"c":4.32,"h":4.32,"l":4.3101,"n":5,"o":4.32,"t":"2026-09-22T19:15:00Z","v":5834,"vw":4.311143},{"c":4.34,"h":4.34,"l":4.33,"n":60,"o":4.33,"t":"2026-09-22T19:30:00Z","v":44113,"vw":4.334912},{"c":4.315,"h":4.34,"l":4.315,"n":62,"o":4.335,"t":"2026-09-22T19:45:00Z","v":29462,"vw":4.330045},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-09-22T20:00:00Z","v":302,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-22T22:45:00Z","v":500,"vw":4.34},{"c":4.27,"h":4.29,"l":4.26,"n":13,"o":4.28,"t":"2026-09-23T08:00:00Z","v":5833,"vw":4.273302},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-23T08:15:00Z","v":750,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-09-23T09:00:00Z","v":291,"vw":4.29},{"c":4.2805,"h":4.2805,"l":4.2805,"n":1,"o":4.2805,"t":"2026-09-23T09:45:00Z","v":650,"vw":4.2805},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-09-23T10:00:00Z","v":1050,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-23T10:15:00Z","v":1594,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-23T10:45:00Z","v":500,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-23T11:00:00Z","v":110,"vw":4.28},{"c":4.18,"h":4.27,"l":4.18,"n":27,"o":4.27,"t":"2026-09-23T11:30:00Z","v":8834,"vw":4.215143},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-23T11:45:00Z","v":120,"vw":4.19},{"c":4.19,"h":4.19,"l":4.1805,"n":4,"o":4.1805,"t":"2026-09-23T12:00:00Z","v":2900,"vw":4.1835},{"c":4.2,"h":4.2,"l":4.195,"n":4,"o":4.195,"t":"2026-09-23T12:15:00Z","v":1515,"vw":4.199225},{"c":4.21,"h":4.21,"l":4.2,"n":2,"o":4.2,"t":"2026-09-23T12:45:00Z","v":850,"vw":4.202941},{"c":4.2099,"h":4.2099,"l":4.2,"n":3,"o":4.2,"t":"2026-09-23T13:00:00Z","v":700,"vw":4.207071},{"c":4.21,"h":4.21,"l":4.2,"n":3,"o":4.2,"t":"2026-09-23T13:15:00Z","v":820,"vw":4.2025},{"c":4.18,"h":4.2091,"l":4.14,"n":115,"o":4.2,"t":"2026-09-23T13:30:00Z","v":43418,"vw":4.173857},{"c":4.1871,"h":4.19,"l":4.14,"n":98,"o":4.16,"t":"2026-09-23T13:45:00Z","v":34518,"vw":4.169412},{"c":4.17,"h":4.2,"l":4.17,"n":50,"o":4.19,"t":"2026-09-23T14:00:00Z","v":20490,"vw":4.192794},{"c":4.18,"h":4.1903,"l":4.16,"n":35,"o":4.19,"t":"2026-09-23T14:15:00Z","v":16984,"vw":4.182179},{"c":4.17,"h":4.21,"l":4.17,"n":19,"o":4.1801,"t":"2026-09-23T14:30:00Z","v":8948,"vw":4.186502},{"c":4.2108,"h":4.22,"l":4.188,"n":38,"o":4.188,"t":"2026-09-23T14:45:00Z","v":19344,"vw":4.211324},{"c":4.2201,"h":4.2371,"l":4.21,"n":37,"o":4.21,"t":"2026-09-23T15:00:00Z","v":16176,"vw":4.220542},{"c":4.185,"h":4.22,"l":4.185,"n":5,"o":4.22,"t":"2026-09-23T15:15:00Z","v":2076,"vw":4.20986},{"c":4.16,"h":4.18,"l":4.16,"n":19,"o":4.18,"t":"2026-09-23T15:30:00Z","v":7045,"vw":4.168509},{"c":4.15,"h":4.17,"l":4.15,"n":40,"o":4.165,"t":"2026-09-23T15:45:00Z","v":15942,"vw":4.155129},{"c":4.1599,"h":4.16,"l":4.14,"n":19,"o":4.14,"t":"2026-09-23T16:00:00Z","v":7829,"vw":4.15674},{"c":4.17,"h":4.17,"l":4.16,"n":27,"o":4.16,"t":"2026-09-23T16:15:00Z","v":11035,"vw":4.165002},{"c":4.15,"h":4.17,"l":4.15,"n":9,"o":4.17,"t":"2026-09-23T16:30:00Z","v":2088,"vw":4.156211},{"c":4.11,"h":4.14,"l":4.1,"n":30,"o":4.14,"t":"2026-09-23T16:45:00Z","v":11767,"vw":4.123357},{"c":4.09,"h":4.11,"l":4.08,"n":41,"o":4.11,"t":"2026-09-23T17:00:00Z","v":19769,"vw":4.092619},{"c":4.0799,"h":4.08,"l":4.0799,"n":4,"o":4.0799,"t":"2026-09-23T17:15:00Z","v":1610,"vw":4.079906},{"c":4.08,"h":4.08,"l":4.065,"n":22,"o":4.075,"t":"2026-09-23T17:30:00Z","v":8193,"vw":4.074934},{"c":4.0804,"h":4.085,"l":4.0804,"n":2,"o":4.085,"t":"2026-09-23T17:45:00Z","v":3450,"vw":4.081},{"c":4.04,"h":4.08,"l":4.035,"n":34,"o":4.08,"t":"2026-09-23T18:00:00Z","v":10510,"vw":4.062801},{"c":4.015,"h":4.045,"l":4.015,"n":25,"o":4.045,"t":"2026-09-23T18:15:00Z","v":20547,"vw":4.031482},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-09-23T18:30:00Z","v":750,"vw":4.015},{"c":4.01,"h":4.0197,"l":4.01,"n":11,"o":4.0192,"t":"2026-09-23T18:45:00Z","v":2116,"vw":4.013356},{"c":4.005,"h":4.0099,"l":3.9915,"n":45,"o":4,"t":"2026-09-23T19:00:00Z","v":29970,"vw":3.997737},{"c":3.99,"h":4.0089,"l":3.99,"n":14,"o":4.0089,"t":"2026-09-23T19:15:00Z","v":7630,"vw":3.999641},{"c":3.99,"h":4.0071,"l":3.99,"n":34,"o":4,"t":"2026-09-23T19:30:00Z","v":13060,"vw":3.99942},{"c":3.98,"h":4,"l":3.98,"n":56,"o":3.99,"t":"2026-09-23T19:45:00Z","v":36649,"vw":3.988527},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-23T20:00:00Z","v":100,"vw":4.01},{"c":3.9808,"h":3.995,"l":3.98,"n":10,"o":3.995,"t":"2026-09-23T20:15:00Z","v":8090,"vw":3.982781},{"c":4.009,"h":4.009,"l":4.009,"n":2,"o":4.009,"t":"2026-09-23T20:30:00Z","v":250,"vw":4.009},{"c":4,"h":4.01,"l":4,"n":8,"o":4.01,"t":"2026-09-23T20:45:00Z","v":649,"vw":4.001808},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-23T21:30:00Z","v":500,"vw":4.03},{"c":4,"h":4.03,"l":4,"n":12,"o":4.03,"t":"2026-09-23T21:45:00Z","v":3261,"vw":4.009089},{"c":4.005,"h":4.01,"l":4.005,"n":3,"o":4.01,"t":"2026-09-23T22:00:00Z","v":600,"vw":4.006667},{"c":4.0098,"h":4.0098,"l":4.0098,"n":1,"o":4.0098,"t":"2026-09-23T22:15:00Z","v":100,"vw":4.0098},{"c":4.005,"h":4.0097,"l":4.005,"n":3,"o":4.0097,"t":"2026-09-23T22:30:00Z","v":650,"vw":4.007531},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-09-23T22:45:00Z","v":700,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-23T23:00:00Z","v":500,"vw":4},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-23T23:15:00Z","v":3620,"vw":4},{"c":3.9996,"h":3.9996,"l":3.999,"n":2,"o":3.999,"t":"2026-09-23T23:45:00Z","v":656,"vw":3.999366},{"c":3.97,"h":4,"l":3.95,"n":38,"o":3.99,"t":"2026-09-24T08:00:00Z","v":18345,"vw":3.969426},{"c":3.96,"h":3.97,"l":3.96,"n":3,"o":3.97,"t":"2026-09-24T08:15:00Z","v":835,"vw":3.96479},{"c":3.9303,"h":3.95,"l":3.93,"n":14,"o":3.95,"t":"2026-09-24T08:30:00Z","v":10785,"vw":3.933596},{"c":3.93,"h":3.94,"l":3.93,"n":7,"o":3.93,"t":"2026-09-24T08:45:00Z","v":880,"vw":3.932222},{"c":3.93,"h":3.93,"l":3.92,"n":4,"o":3.92,"t":"2026-09-24T09:00:00Z","v":8264,"vw":3.920259},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-09-24T09:30:00Z","v":874,"vw":3.93},{"c":3.93,"h":3.93,"l":3.9202,"n":3,"o":3.9202,"t":"2026-09-24T09:45:00Z","v":1180,"vw":3.925042},{"c":3.94,"h":3.94,"l":3.93,"n":16,"o":3.93,"t":"2026-09-24T10:00:00Z","v":2628,"vw":3.9364},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-09-24T10:15:00Z","v":679,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-24T10:30:00Z","v":2956,"vw":3.94},{"c":3.98,"h":3.98,"l":3.96,"n":5,"o":3.96,"t":"2026-09-24T11:00:00Z","v":1000,"vw":3.976374},{"c":3.95,"h":3.96,"l":3.95,"n":10,"o":3.96,"t":"2026-09-24T11:30:00Z","v":1620,"vw":3.951447},{"c":3.94,"h":3.95,"l":3.94,"n":7,"o":3.95,"t":"2026-09-24T12:00:00Z","v":2610,"vw":3.9412},{"c":3.92,"h":3.93,"l":3.92,"n":9,"o":3.93,"t":"2026-09-24T12:30:00Z","v":3138,"vw":3.920368},{"c":3.92,"h":3.92,"l":3.91,"n":6,"o":3.91,"t":"2026-09-24T12:45:00Z","v":2160,"vw":3.910698},{"c":3.94,"h":3.94,"l":3.92,"n":4,"o":3.92,"t":"2026-09-24T13:00:00Z","v":400,"vw":3.926667},{"c":3.93,"h":3.94,"l":3.93,"n":2,"o":3.94,"t":"2026-09-24T13:15:00Z","v":300,"vw":3.933333},{"c":3.92,"h":4.01,"l":3.92,"n":157,"o":3.94,"t":"2026-09-24T13:30:00Z","v":64909,"vw":3.96675},{"c":3.92,"h":3.94,"l":3.9,"n":72,"o":3.92,"t":"2026-09-24T13:45:00Z","v":32006,"vw":3.919965},{"c":3.94,"h":3.97,"l":3.93,"n":34,"o":3.93,"t":"2026-09-24T14:00:00Z","v":10661,"vw":3.95668},{"c":3.95,"h":3.95,"l":3.92,"n":33,"o":3.94,"t":"2026-09-24T14:15:00Z","v":8711,"vw":3.937952},{"c":3.95,"h":3.98,"l":3.95,"n":23,"o":3.96,"t":"2026-09-24T14:30:00Z","v":9239,"vw":3.96123},{"c":3.92,"h":3.95,"l":3.92,"n":7,"o":3.95,"t":"2026-09-24T14:45:00Z","v":3340,"vw":3.92497},{"c":3.92,"h":3.9496,"l":3.92,"n":6,"o":3.9496,"t":"2026-09-24T15:00:00Z","v":4682,"vw":3.927552},{"c":3.92,"h":3.9308,"l":3.92,"n":20,"o":3.9308,"t":"2026-09-24T15:15:00Z","v":8443,"vw":3.924822},{"c":3.91,"h":3.93,"l":3.91,"n":12,"o":3.9298,"t":"2026-09-24T15:30:00Z","v":2209,"vw":3.923196},{"c":3.91,"h":3.92,"l":3.89,"n":40,"o":3.91,"t":"2026-09-24T15:45:00Z","v":25349,"vw":3.904231},{"c":3.8599,"h":3.89,"l":3.8599,"n":38,"o":3.89,"t":"2026-09-24T16:00:00Z","v":17171,"vw":3.87455},{"c":3.92,"h":3.9371,"l":3.88,"n":77,"o":3.88,"t":"2026-09-24T16:15:00Z","v":35257,"vw":3.906104},{"c":3.95,"h":3.97,"l":3.92,"n":86,"o":3.92,"t":"2026-09-24T16:30:00Z","v":38927,"vw":3.946408},{"c":3.95,"h":3.96,"l":3.9499,"n":23,"o":3.96,"t":"2026-09-24T16:45:00Z","v":4537,"vw":3.958124},{"c":3.95,"h":3.95,"l":3.94,"n":16,"o":3.95,"t":"2026-09-24T17:00:00Z","v":10075,"vw":3.945231},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-09-24T17:15:00Z","v":4854,"vw":3.96},{"c":3.94,"h":3.9598,"l":3.94,"n":16,"o":3.955,"t":"2026-09-24T17:30:00Z","v":5655,"vw":3.945245},{"c":3.96,"h":3.96,"l":3.94,"n":12,"o":3.94,"t":"2026-09-24T17:45:00Z","v":2122,"vw":3.955792},{"c":3.95,"h":3.95,"l":3.94,"n":18,"o":3.95,"t":"2026-09-24T18:00:00Z","v":6944,"vw":3.949213},{"c":3.96,"h":3.965,"l":3.96,"n":6,"o":3.96,"t":"2026-09-24T18:15:00Z","v":1508,"vw":3.962336},{"c":3.95,"h":3.96,"l":3.94,"n":14,"o":3.95,"t":"2026-09-24T18:30:00Z","v":5770,"vw":3.95361},{"c":3.96,"h":3.96,"l":3.95,"n":10,"o":3.9579,"t":"2026-09-24T18:45:00Z","v":4913,"vw":3.959575},{"c":3.955,"h":3.955,"l":3.95,"n":3,"o":3.95,"t":"2026-09-24T19:00:00Z","v":310,"vw":3.953299},{"c":3.99,"h":3.99,"l":3.985,"n":6,"o":3.99,"t":"2026-09-24T19:15:00Z","v":559,"vw":3.987773},{"c":3.9779,"h":3.985,"l":3.9779,"n":6,"o":3.9845,"t":"2026-09-24T19:30:00Z","v":1052,"vw":3.983552},{"c":3.94,"h":3.975,"l":3.94,"n":66,"o":3.975,"t":"2026-09-24T19:45:00Z","v":34544,"vw":3.959278},{"c":3.9753,"h":3.9753,"l":3.94,"n":6,"o":3.94,"t":"2026-09-24T20:00:00Z","v":1509,"vw":3.942463},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-24T20:45:00Z","v":168,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-09-24T23:00:00Z","v":651,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-09-24T23:45:00Z","v":1728,"vw":3.95},{"c":3.98,"h":4,"l":3.96,"n":29,"o":3.97,"t":"2026-09-25T08:00:00Z","v":12220,"vw":3.989568},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-25T08:30:00Z","v":3002,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-25T08:45:00Z","v":150,"vw":4},{"c":3.9997,"h":3.9997,"l":3.9997,"n":1,"o":3.9997,"t":"2026-09-25T09:15:00Z","v":150,"vw":3.9997},{"c":4.0092,"h":4.0092,"l":3.9997,"n":7,"o":3.9997,"t":"2026-09-25T09:30:00Z","v":4677,"vw":4.000135},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-25T10:15:00Z","v":1000,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-25T10:45:00Z","v":200,"vw":4.01},{"c":4.02,"h":4.02,"l":4.0194,"n":5,"o":4.02,"t":"2026-09-25T11:00:00Z","v":1760,"vw":4.019874},{"c":4.0298,"h":4.0298,"l":4.0298,"n":1,"o":4.0298,"t":"2026-09-25T11:15:00Z","v":400,"vw":4.0298},{"c":4.02,"h":4.03,"l":4,"n":17,"o":4.01,"t":"2026-09-25T11:30:00Z","v":2934,"vw":4.010018},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-25T11:45:00Z","v":1000,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-25T12:00:00Z","v":350,"vw":4.05},{"c":4.03,"h":4.05,"l":4.03,"n":4,"o":4.04,"t":"2026-09-25T12:15:00Z","v":700,"vw":4.045652},{"c":4.02,"h":4.02,"l":4.02,"n":6,"o":4.02,"t":"2026-09-25T13:00:00Z","v":2120,"vw":4.02},{"c":3.98,"h":4.0201,"l":3.96,"n":16,"o":4.02,"t":"2026-09-25T13:15:00Z","v":5672,"vw":3.988402},{"c":4.1,"h":4.13,"l":3.95,"n":161,"o":3.97,"t":"2026-09-25T13:30:00Z","v":70378,"vw":4.073413},{"c":4.1201,"h":4.14,"l":4.1,"n":40,"o":4.1,"t":"2026-09-25T13:45:00Z","v":15628,"vw":4.124062},{"c":4.05,"h":4.1,"l":4.0213,"n":61,"o":4.1,"t":"2026-09-25T14:00:00Z","v":26730,"vw":4.057866},{"c":4.1,"h":4.11,"l":4.04,"n":12,"o":4.04,"t":"2026-09-25T14:15:00Z","v":2859,"vw":4.081615},{"c":4.095,"h":4.12,"l":4.095,"n":23,"o":4.11,"t":"2026-09-25T14:30:00Z","v":9445,"vw":4.116994},{"c":4.1092,"h":4.115,"l":4.085,"n":16,"o":4.1001,"t":"2026-09-25T14:45:00Z","v":5403,"vw":4.095235},{"c":4.1,"h":4.115,"l":4.09,"n":33,"o":4.105,"t":"2026-09-25T15:00:00Z","v":22303,"vw":4.105112},{"c":4.08,"h":4.12,"l":4.08,"n":27,"o":4.1,"t":"2026-09-25T15:15:00Z","v":10376,"vw":4.094569},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-09-25T15:30:00Z","v":3765,"vw":4.09},{"c":4.1692,"h":4.1692,"l":4.1,"n":32,"o":4.1007,"t":"2026-09-25T15:45:00Z","v":16865,"vw":4.129632},{"c":4.16,"h":4.17,"l":4.1471,"n":26,"o":4.17,"t":"2026-09-25T16:00:00Z","v":21634,"vw":4.163685},{"c":4.16,"h":4.16,"l":4.14,"n":29,"o":4.16,"t":"2026-09-25T16:15:00Z","v":11268,"vw":4.153317},{"c":4.17,"h":4.17,"l":4.15,"n":21,"o":4.15,"t":"2026-09-25T16:30:00Z","v":6043,"vw":4.158575},{"c":4.15,"h":4.16,"l":4.15,"n":9,"o":4.16,"t":"2026-09-25T16:45:00Z","v":9225,"vw":4.15122},{"c":4.155,"h":4.155,"l":4.1529,"n":5,"o":4.1529,"t":"2026-09-25T17:00:00Z","v":922,"vw":4.153875},{"c":4.145,"h":4.1521,"l":4.1401,"n":7,"o":4.1521,"t":"2026-09-25T17:15:00Z","v":7504,"vw":4.143446},{"c":4.15,"h":4.15,"l":4.145,"n":4,"o":4.15,"t":"2026-09-25T17:30:00Z","v":1297,"vw":4.149583},{"c":4.15,"h":4.15,"l":4.14,"n":8,"o":4.145,"t":"2026-09-25T17:45:00Z","v":2209,"vw":4.14653},{"c":4.145,"h":4.145,"l":4.14,"n":4,"o":4.14,"t":"2026-09-25T18:00:00Z","v":1784,"vw":4.144546},{"c":4.15,"h":4.17,"l":4.1421,"n":27,"o":4.1421,"t":"2026-09-25T18:15:00Z","v":20893,"vw":4.153223},{"c":4.13,"h":4.14,"l":4.13,"n":6,"o":4.14,"t":"2026-09-25T18:30:00Z","v":2861,"vw":4.135297},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-09-25T18:45:00Z","v":388,"vw":4.14},{"c":4.135,"h":4.1504,"l":4.135,"n":9,"o":4.15,"t":"2026-09-25T19:00:00Z","v":4182,"vw":4.145197},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-09-25T19:30:00Z","v":1114,"vw":4.133857},{"c":4.13,"h":4.135,"l":4.11,"n":19,"o":4.13,"t":"2026-09-25T19:45:00Z","v":11045,"vw":4.123584},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-25T20:15:00Z","v":600,"vw":4.11},{"c":3.94,"h":4.02,"l":3.94,"n":28,"o":4.02,"t":"2026-09-28T08:00:00Z","v":18410,"vw":3.992623},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-09-28T09:30:00Z","v":500,"vw":3.97},{"c":3.99,"h":3.99,"l":3.97,"n":4,"o":3.97,"t":"2026-09-28T10:30:00Z","v":1810,"vw":3.971215},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-28T11:30:00Z","v":4000,"vw":3.99},{"c":4.04,"h":4.04,"l":4.01,"n":10,"o":4.01,"t":"2026-09-28T11:45:00Z","v":3006,"vw":4.033486},{"c":4.03,"h":4.03,"l":4.01,"n":3,"o":4.01,"t":"2026-09-28T12:30:00Z","v":2540,"vw":4.010787},{"c":4.01,"h":4.03,"l":4.01,"n":4,"o":4.03,"t":"2026-09-28T13:00:00Z","v":2279,"vw":4.010878},{"c":4.05,"h":4.05,"l":4.01,"n":5,"o":4.01,"t":"2026-09-28T13:15:00Z","v":1236,"vw":4.031818},{"c":4.12,"h":4.12,"l":4.08,"n":47,"o":4.08,"t":"2026-09-28T13:30:00Z","v":22232,"vw":4.10808},{"c":4.11,"h":4.16,"l":4.11,"n":19,"o":4.14,"t":"2026-09-28T13:45:00Z","v":17249,"vw":4.135517},{"c":4.15,"h":4.15,"l":4.1,"n":8,"o":4.1,"t":"2026-09-28T14:00:00Z","v":7680,"vw":4.138069},{"c":4.15,"h":4.15,"l":4.12,"n":9,"o":4.13,"t":"2026-09-28T14:15:00Z","v":7209,"vw":4.133165},{"c":4.12,"h":4.15,"l":4.12,"n":45,"o":4.14,"t":"2026-09-28T14:30:00Z","v":14677,"vw":4.130416},{"c":4.09,"h":4.1241,"l":4.0693,"n":15,"o":4.1101,"t":"2026-09-28T14:45:00Z","v":11381,"vw":4.093497},{"c":4.1099,"h":4.1099,"l":4.081,"n":19,"o":4.09,"t":"2026-09-28T15:00:00Z","v":23601,"vw":4.090956},{"c":4.1,"h":4.1059,"l":4.09,"n":8,"o":4.09,"t":"2026-09-28T15:15:00Z","v":3101,"vw":4.099453},{"c":4.13,"h":4.1471,"l":4.115,"n":21,"o":4.14,"t":"2026-09-28T15:30:00Z","v":12771,"vw":4.127165},{"c":4.16,"h":4.16,"l":4.1408,"n":11,"o":4.1408,"t":"2026-09-28T15:45:00Z","v":3408,"vw":4.151693},{"c":4.13,"h":4.13,"l":4.13,"n":14,"o":4.13,"t":"2026-09-28T16:00:00Z","v":1304,"vw":4.13},{"c":4.22,"h":4.2202,"l":4.15,"n":23,"o":4.15,"t":"2026-09-28T16:15:00Z","v":22321,"vw":4.18444},{"c":4.19,"h":4.21,"l":4.19,"n":5,"o":4.21,"t":"2026-09-28T16:30:00Z","v":4068,"vw":4.199275},{"c":4.19,"h":4.19,"l":4.1685,"n":8,"o":4.17,"t":"2026-09-28T16:45:00Z","v":9507,"vw":4.181527},{"c":4.22,"h":4.22,"l":4.19,"n":17,"o":4.19,"t":"2026-09-28T17:00:00Z","v":14106,"vw":4.216875},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-09-28T17:15:00Z","v":262,"vw":4.19},{"c":4.205,"h":4.2098,"l":4.205,"n":4,"o":4.205,"t":"2026-09-28T17:30:00Z","v":845,"vw":4.20786},{"c":4.205,"h":4.2089,"l":4.2,"n":6,"o":4.2029,"t":"2026-09-28T17:45:00Z","v":1995,"vw":4.204712},{"c":4.21,"h":4.2107,"l":4.21,"n":6,"o":4.21,"t":"2026-09-28T18:00:00Z","v":4082,"vw":4.21014},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-09-28T18:15:00Z","v":6123,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-28T18:30:00Z","v":719,"vw":4.2},{"c":4.195,"h":4.2,"l":4.195,"n":6,"o":4.2,"t":"2026-09-28T18:45:00Z","v":2011,"vw":4.198757},{"c":4.18,"h":4.1804,"l":4.18,"n":8,"o":4.18,"t":"2026-09-28T19:00:00Z","v":3552,"vw":4.180178},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-28T19:15:00Z","v":241,"vw":4.18},{"c":4.15,"h":4.17,"l":4.12,"n":17,"o":4.16,"t":"2026-09-28T19:45:00Z","v":14315,"vw":4.141686},{"c":4.13,"h":4.14,"l":4.13,"n":5,"o":4.14,"t":"2026-09-28T21:00:00Z","v":563,"vw":4.137105},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-28T23:00:00Z","v":350,"vw":4.14},{"c":4.12,"h":4.12,"l":4.09,"n":7,"o":4.09,"t":"2026-09-29T08:00:00Z","v":1389,"vw":4.094403},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-09-29T09:15:00Z","v":240,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-09-29T11:00:00Z","v":543,"vw":4.15},{"c":4.0801,"h":4.15,"l":4.0306,"n":49,"o":4.15,"t":"2026-09-29T13:30:00Z","v":32899,"vw":4.110944},{"c":4.08,"h":4.1,"l":4.08,"n":17,"o":4.09,"t":"2026-09-29T13:45:00Z","v":4843,"vw":4.089151},{"c":4.14,"h":4.14,"l":4.08,"n":17,"o":4.08,"t":"2026-09-29T14:00:00Z","v":6892,"vw":4.107711},{"c":4.13,"h":4.14,"l":4.13,"n":20,"o":4.14,"t":"2026-09-29T14:15:00Z","v":5871,"vw":4.135597},{"c":4.12,"h":4.1399,"l":4.12,"n":12,"o":4.135,"t":"2026-09-29T14:30:00Z","v":26783,"vw":4.139282},{"c":4.15,"h":4.15,"l":4.12,"n":16,"o":4.12,"t":"2026-09-29T14:45:00Z","v":5759,"vw":4.126262},{"c":4.16,"h":4.16,"l":4.1429,"n":12,"o":4.1429,"t":"2026-09-29T15:00:00Z","v":1947,"vw":4.151579},{"c":4.1307,"h":4.1307,"l":4.13,"n":3,"o":4.13,"t":"2026-09-29T15:15:00Z","v":1195,"vw":4.130465},{"c":4.12,"h":4.14,"l":4.12,"n":7,"o":4.14,"t":"2026-09-29T15:30:00Z","v":2611,"vw":4.131054},{"c":4.1292,"h":4.13,"l":4.12,"n":10,"o":4.12,"t":"2026-09-29T15:45:00Z","v":730,"vw":4.127233},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-09-29T16:15:00Z","v":2432,"vw":4.13},{"c":4.11,"h":4.1221,"l":4.11,"n":2,"o":4.1221,"t":"2026-09-29T16:30:00Z","v":350,"vw":4.118643},{"c":4.105,"h":4.11,"l":4.105,"n":5,"o":4.11,"t":"2026-09-29T16:45:00Z","v":822,"vw":4.109375},{"c":4.12,"h":4.12,"l":4.11,"n":6,"o":4.11,"t":"2026-09-29T17:00:00Z","v":2208,"vw":4.119536},{"c":4.125,"h":4.1299,"l":4.115,"n":10,"o":4.12,"t":"2026-09-29T17:15:00Z","v":38405,"vw":4.129803},{"c":4.12,"h":4.12,"l":4.115,"n":3,"o":4.115,"t":"2026-09-29T17:30:00Z","v":300,"vw":4.118333},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-29T17:45:00Z","v":300,"vw":4.13},{"c":4.17,"h":4.18,"l":4.14,"n":15,"o":4.14,"t":"2026-09-29T18:00:00Z","v":8091,"vw":4.158259},{"c":4.195,"h":4.2,"l":4.19,"n":11,"o":4.19,"t":"2026-09-29T18:15:00Z","v":7550,"vw":4.196014},{"c":4.17,"h":4.19,"l":4.16,"n":14,"o":4.19,"t":"2026-09-29T18:30:00Z","v":5929,"vw":4.17829},{"c":4.17,"h":4.18,"l":4.14,"n":11,"o":4.14,"t":"2026-09-29T18:45:00Z","v":1623,"vw":4.16853},{"c":4.18,"h":4.21,"l":4.18,"n":12,"o":4.2,"t":"2026-09-29T19:00:00Z","v":5587,"vw":4.199683},{"c":4.2,"h":4.2,"l":4.19,"n":6,"o":4.19,"t":"2026-09-29T19:15:00Z","v":2928,"vw":4.194536},{"c":4.2,"h":4.2,"l":4.2,"n":13,"o":4.2,"t":"2026-09-29T19:30:00Z","v":7764,"vw":4.2},{"c":4.19,"h":4.205,"l":4.19,"n":54,"o":4.205,"t":"2026-09-29T19:45:00Z","v":15148,"vw":4.191519},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-09-29T22:00:00Z","v":250,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-29T23:00:00Z","v":1003,"vw":4.19},{"c":4.19,"h":4.19,"l":4.181,"n":2,"o":4.181,"t":"2026-09-29T23:45:00Z","v":1800,"vw":4.186},{"c":4.2,"h":4.21,"l":4.19,"n":33,"o":4.19,"t":"2026-09-30T08:00:00Z","v":14532,"vw":4.190744},{"c":4.1503,"h":4.16,"l":4.1503,"n":3,"o":4.16,"t":"2026-09-30T09:45:00Z","v":580,"vw":4.15213},{"c":4.1505,"h":4.1505,"l":4.1505,"n":1,"o":4.1505,"t":"2026-09-30T11:00:00Z","v":400,"vw":4.1505},{"c":4.22,"h":4.22,"l":4.2,"n":2,"o":4.2,"t":"2026-09-30T12:30:00Z","v":1924,"vw":4.20104},{"c":4.245,"h":4.245,"l":4.22,"n":5,"o":4.22,"t":"2026-09-30T12:45:00Z","v":700,"vw":4.240714},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-30T13:15:00Z","v":200,"vw":4.25},{"c":4.19,"h":4.3,"l":4.18,"n":55,"o":4.28,"t":"2026-09-30T13:30:00Z","v":35770,"vw":4.22393},{"c":4.14,"h":4.18,"l":4.1299,"n":96,"o":4.18,"t":"2026-09-30T13:45:00Z","v":17687,"vw":4.154967},{"c":4.18,"h":4.19,"l":4.15,"n":21,"o":4.15,"t":"2026-09-30T14:00:00Z","v":6090,"vw":4.178912},{"c":4.16,"h":4.2,"l":4.16,"n":22,"o":4.18,"t":"2026-09-30T14:15:00Z","v":4436,"vw":4.176309},{"c":4.17,"h":4.17,"l":4.139,"n":46,"o":4.14,"t":"2026-09-30T14:30:00Z","v":27548,"vw":4.140934},{"c":4.13,"h":4.15,"l":4.13,"n":15,"o":4.15,"t":"2026-09-30T14:45:00Z","v":27270,"vw":4.140258},{"c":4.12,"h":4.13,"l":4.12,"n":6,"o":4.1271,"t":"2026-09-30T15:00:00Z","v":1222,"vw":4.122447},{"c":4.11,"h":4.13,"l":4.1099,"n":64,"o":4.13,"t":"2026-09-30T15:15:00Z","v":34999,"vw":4.117834},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-09-30T15:30:00Z","v":1970,"vw":4.11},{"c":4.08,"h":4.1,"l":4.08,"n":21,"o":4.1,"t":"2026-09-30T15:45:00Z","v":10905,"vw":4.08632},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-30T16:00:00Z","v":300,"vw":4.07},{"c":4.09,"h":4.1,"l":4.0875,"n":18,"o":4.0971,"t":"2026-09-30T16:15:00Z","v":10899,"vw":4.099394},{"c":4.07,"h":4.09,"l":4.06,"n":14,"o":4.09,"t":"2026-09-30T16:30:00Z","v":4656,"vw":4.064451},{"c":4.065,"h":4.07,"l":4.065,"n":7,"o":4.07,"t":"2026-09-30T16:45:00Z","v":1470,"vw":4.069015},{"c":4.08,"h":4.08,"l":4.0797,"n":6,"o":4.0797,"t":"2026-09-30T17:00:00Z","v":4133,"vw":4.079963},{"c":4.05,"h":4.08,"l":4.05,"n":8,"o":4.08,"t":"2026-09-30T17:15:00Z","v":3966,"vw":4.055038},{"c":4.06,"h":4.06,"l":4.0592,"n":2,"o":4.0592,"t":"2026-09-30T17:30:00Z","v":2420,"vw":4.059663},{"c":4.065,"h":4.07,"l":4.065,"n":7,"o":4.07,"t":"2026-09-30T18:00:00Z","v":2494,"vw":4.068911},{"c":4.05,"h":4.06,"l":4.05,"n":4,"o":4.06,"t":"2026-09-30T18:15:00Z","v":3200,"vw":4.05317},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-30T18:45:00Z","v":200,"vw":4.05},{"c":4.06,"h":4.06,"l":4.04,"n":11,"o":4.04,"t":"2026-09-30T19:00:00Z","v":4376,"vw":4.050392},{"c":4.04,"h":4.0599,"l":4.04,"n":3,"o":4.0599,"t":"2026-09-30T19:15:00Z","v":1680,"vw":4.052045},{"c":4.04,"h":4.04,"l":4.035,"n":44,"o":4.04,"t":"2026-09-30T19:30:00Z","v":29965,"vw":4.039983},{"c":4.015,"h":4.03,"l":4.01,"n":56,"o":4.03,"t":"2026-09-30T19:45:00Z","v":33112,"vw":4.016102},{"c":3.99,"h":4.01,"l":3.99,"n":21,"o":4.01,"t":"2026-09-30T20:00:00Z","v":11677,"vw":4.002487},{"c":4.0114,"h":4.0114,"l":4.0114,"n":2,"o":4.0114,"t":"2026-09-30T20:30:00Z","v":1000,"vw":4.0114},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-30T21:30:00Z","v":978,"vw":4.01},{"c":4.0001,"h":4.0001,"l":4.0001,"n":1,"o":4.0001,"t":"2026-09-30T21:45:00Z","v":10000,"vw":4.0001},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-09-30T22:45:00Z","v":173,"vw":4.02},{"c":4.0296,"h":4.0296,"l":4.0292,"n":2,"o":4.0292,"t":"2026-09-30T23:00:00Z","v":200,"vw":4.0294},{"c":4.0288,"h":4.0288,"l":4.0288,"n":1,"o":4.0288,"t":"2026-09-30T23:30:00Z","v":500,"vw":4.0288},{"c":4.05,"h":4.07,"l":4.05,"n":6,"o":4.07,"t":"2026-10-01T08:00:00Z","v":3517,"vw":4.055804},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-01T11:15:00Z","v":500,"vw":4.04},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-01T12:15:00Z","v":600,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-01T13:00:00Z","v":350,"vw":4.05},{"c":4.02,"h":4.04,"l":4.02,"n":2,"o":4.04,"t":"2026-10-01T13:15:00Z","v":770,"vw":4.025195},{"c":4,"h":4.06,"l":3.97,"n":83,"o":4.01,"t":"2026-10-01T13:30:00Z","v":103250,"vw":4.03797},{"c":4.0199,"h":4.0199,"l":4,"n":39,"o":4.0002,"t":"2026-10-01T13:45:00Z","v":18440,"vw":4.006443},{"c":3.9471,"h":4,"l":3.945,"n":61,"o":4,"t":"2026-10-01T14:00:00Z","v":28184,"vw":3.958106},{"c":3.93,"h":3.95,"l":3.9293,"n":38,"o":3.95,"t":"2026-10-01T14:15:00Z","v":20412,"vw":3.9439},{"c":3.96,"h":3.96,"l":3.935,"n":30,"o":3.94,"t":"2026-10-01T14:30:00Z","v":18457,"vw":3.9577},{"c":3.92,"h":3.96,"l":3.92,"n":53,"o":3.96,"t":"2026-10-01T14:45:00Z","v":20006,"vw":3.92772},{"c":3.9,"h":3.9199,"l":3.88,"n":51,"o":3.9199,"t":"2026-10-01T15:00:00Z","v":21236,"vw":3.89802},{"c":3.91,"h":3.91,"l":3.89,"n":18,"o":3.8999,"t":"2026-10-01T15:15:00Z","v":8821,"vw":3.900178},{"c":3.87,"h":3.9,"l":3.87,"n":47,"o":3.9,"t":"2026-10-01T15:30:00Z","v":26165,"vw":3.877308},{"c":3.86,"h":3.88,"l":3.85,"n":56,"o":3.87,"t":"2026-10-01T15:45:00Z","v":25552,"vw":3.869113},{"c":3.84,"h":3.8988,"l":3.83,"n":39,"o":3.89,"t":"2026-10-01T16:00:00Z","v":9609,"vw":3.855572},{"c":3.86,"h":3.86,"l":3.84,"n":16,"o":3.84,"t":"2026-10-01T16:15:00Z","v":11546,"vw":3.859427},{"c":3.84,"h":3.86,"l":3.84,"n":17,"o":3.86,"t":"2026-10-01T16:30:00Z","v":3375,"vw":3.847526},{"c":3.765,"h":3.83,"l":3.73,"n":134,"o":3.83,"t":"2026-10-01T16:45:00Z","v":89949,"vw":3.765809},{"c":3.78,"h":3.79,"l":3.77,"n":13,"o":3.77,"t":"2026-10-01T17:00:00Z","v":3888,"vw":3.777571},{"c":3.81,"h":3.82,"l":3.78,"n":29,"o":3.79,"t":"2026-10-01T17:15:00Z","v":17610,"vw":3.800502},{"c":3.81,"h":3.8199,"l":3.8,"n":23,"o":3.81,"t":"2026-10-01T17:30:00Z","v":10377,"vw":3.80935},{"c":3.8,"h":3.825,"l":3.8,"n":16,"o":3.8101,"t":"2026-10-01T17:45:00Z","v":7510,"vw":3.809064},{"c":3.79,"h":3.7988,"l":3.785,"n":13,"o":3.7988,"t":"2026-10-01T18:00:00Z","v":5416,"vw":3.7874},{"c":3.81,"h":3.81,"l":3.8,"n":19,"o":3.8,"t":"2026-10-01T18:15:00Z","v":6802,"vw":3.806619},{"c":3.79,"h":3.8271,"l":3.79,"n":28,"o":3.81,"t":"2026-10-01T18:30:00Z","v":22508,"vw":3.805466},{"c":3.775,"h":3.79,"l":3.765,"n":72,"o":3.79,"t":"2026-10-01T18:45:00Z","v":48623,"vw":3.771749},{"c":3.78,"h":3.79,"l":3.779,"n":61,"o":3.79,"t":"2026-10-01T19:00:00Z","v":51247,"vw":3.782029},{"c":3.73,"h":3.77,"l":3.73,"n":97,"o":3.77,"t":"2026-10-01T19:15:00Z","v":114961,"vw":3.742034},{"c":3.7,"h":3.735,"l":3.7,"n":70,"o":3.73,"t":"2026-10-01T19:30:00Z","v":103330,"vw":3.725297},{"c":3.715,"h":3.73,"l":3.69,"n":183,"o":3.7,"t":"2026-10-01T19:45:00Z","v":117232,"vw":3.705414},{"c":3.7396,"h":3.7396,"l":3.7,"n":17,"o":3.715,"t":"2026-10-01T20:00:00Z","v":8496,"vw":3.707108},{"c":3.7396,"h":3.7396,"l":3.735,"n":6,"o":3.739,"t":"2026-10-01T20:15:00Z","v":3768,"vw":3.738721},{"c":3.71,"h":3.74,"l":3.71,"n":8,"o":3.74,"t":"2026-10-01T20:30:00Z","v":4063,"vw":3.721297},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-01T22:00:00Z","v":1363,"vw":3.74},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-01T22:15:00Z","v":300,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-01T22:30:00Z","v":712,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-01T22:45:00Z","v":200,"vw":3.72},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.73,"t":"2026-10-01T23:00:00Z","v":1781,"vw":3.731264},{"c":3.7399,"h":3.7499,"l":3.735,"n":11,"o":3.7499,"t":"2026-10-01T23:30:00Z","v":1598,"vw":3.741038},{"c":3.74,"h":3.74,"l":3.735,"n":6,"o":3.735,"t":"2026-10-01T23:45:00Z","v":1838,"vw":3.736912},{"c":3.75,"h":3.76,"l":3.72,"n":11,"o":3.76,"t":"2026-10-02T08:00:00Z","v":3298,"vw":3.744317},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-02T08:15:00Z","v":1900,"vw":3.74},{"c":3.75,"h":3.75,"l":3.745,"n":4,"o":3.745,"t":"2026-10-02T08:30:00Z","v":600,"vw":3.74625},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-10-02T09:15:00Z","v":4100,"vw":3.76},{"c":3.74,"h":3.7698,"l":3.74,"n":13,"o":3.7602,"t":"2026-10-02T09:30:00Z","v":10678,"vw":3.764475},{"c":3.75,"h":3.76,"l":3.75,"n":7,"o":3.76,"t":"2026-10-02T10:00:00Z","v":2830,"vw":3.753478},{"c":3.7498,"h":3.75,"l":3.745,"n":6,"o":3.75,"t":"2026-10-02T10:15:00Z","v":4700,"vw":3.748374},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-02T10:30:00Z","v":1800,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":21,"o":3.75,"t":"2026-10-02T11:00:00Z","v":5588,"vw":3.75},{"c":3.73,"h":3.7598,"l":3.73,"n":15,"o":3.74,"t":"2026-10-02T11:30:00Z","v":9088,"vw":3.74192},{"c":3.72,"h":3.73,"l":3.72,"n":6,"o":3.73,"t":"2026-10-02T11:45:00Z","v":3810,"vw":3.721351},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-02T12:00:00Z","v":100,"vw":3.73},{"c":3.72,"h":3.72,"l":3.71,"n":8,"o":3.71,"t":"2026-10-02T12:15:00Z","v":2378,"vw":3.710431},{"c":3.76,"h":3.76,"l":3.73,"n":3,"o":3.73,"t":"2026-10-02T12:30:00Z","v":10900,"vw":3.755872},{"c":3.75,"h":3.75,"l":3.74,"n":14,"o":3.75,"t":"2026-10-02T12:45:00Z","v":10550,"vw":3.749343},{"c":3.75,"h":3.75,"l":3.74,"n":11,"o":3.75,"t":"2026-10-02T13:00:00Z","v":5055,"vw":3.745506},{"c":3.73,"h":3.75,"l":3.73,"n":13,"o":3.74,"t":"2026-10-02T13:15:00Z","v":7554,"vw":3.73953},{"c":3.63,"h":3.74,"l":3.58,"n":202,"o":3.72,"t":"2026-10-02T13:30:00Z","v":89045,"vw":3.634486},{"c":3.5898,"h":3.64,"l":3.5898,"n":122,"o":3.64,"t":"2026-10-02T13:45:00Z","v":64811,"vw":3.608547},{"c":3.625,"h":3.6299,"l":3.5793,"n":103,"o":3.58,"t":"2026-10-02T14:00:00Z","v":38378,"vw":3.593305},{"c":3.5693,"h":3.625,"l":3.5496,"n":117,"o":3.625,"t":"2026-10-02T14:15:00Z","v":49718,"vw":3.58228},{"c":3.55,"h":3.57,"l":3.5201,"n":94,"o":3.57,"t":"2026-10-02T14:30:00Z","v":32191,"vw":3.551082},{"c":3.42,"h":3.545,"l":3.42,"n":151,"o":3.5429,"t":"2026-10-02T14:45:00Z","v":68932,"vw":3.49003},{"c":3.42,"h":3.45,"l":3.4,"n":178,"o":3.4201,"t":"2026-10-02T15:00:00Z","v":98774,"vw":3.423528},{"c":3.39,"h":3.4301,"l":3.3504,"n":150,"o":3.4198,"t":"2026-10-02T15:15:00Z","v":73472,"vw":3.399774},{"c":3.36,"h":3.4,"l":3.35,"n":98,"o":3.39,"t":"2026-10-02T15:30:00Z","v":106502,"vw":3.36686},{"c":3.37,"h":3.39,"l":3.3402,"n":135,"o":3.36,"t":"2026-10-02T15:45:00Z","v":72853,"vw":3.374457},{"c":3.38,"h":3.42,"l":3.365,"n":100,"o":3.365,"t":"2026-10-02T16:00:00Z","v":42277,"vw":3.387202},{"c":3.4,"h":3.4,"l":3.37,"n":63,"o":3.3793,"t":"2026-10-02T16:15:00Z","v":26169,"vw":3.390462},{"c":3.42,"h":3.42,"l":3.3996,"n":29,"o":3.3996,"t":"2026-10-02T16:30:00Z","v":14287,"vw":3.415605},{"c":3.44,"h":3.4499,"l":3.42,"n":17,"o":3.42,"t":"2026-10-02T16:45:00Z","v":3908,"vw":3.437497},{"c":3.429,"h":3.4479,"l":3.42,"n":21,"o":3.44,"t":"2026-10-02T17:00:00Z","v":26812,"vw":3.427693},{"c":3.4,"h":3.43,"l":3.39,"n":70,"o":3.43,"t":"2026-10-02T17:15:00Z","v":27820,"vw":3.410355},{"c":3.4201,"h":3.43,"l":3.42,"n":20,"o":3.42,"t":"2026-10-02T17:30:00Z","v":4546,"vw":3.422202},{"c":3.42,"h":3.438,"l":3.42,"n":11,"o":3.43,"t":"2026-10-02T17:45:00Z","v":6757,"vw":3.422135},{"c":3.4101,"h":3.43,"l":3.41,"n":6,"o":3.43,"t":"2026-10-02T18:00:00Z","v":3780,"vw":3.424835},{"c":3.3997,"h":3.42,"l":3.3997,"n":16,"o":3.42,"t":"2026-10-02T18:15:00Z","v":3875,"vw":3.404868},{"c":3.41,"h":3.415,"l":3.4,"n":8,"o":3.4,"t":"2026-10-02T18:30:00Z","v":1416,"vw":3.410677},{"c":3.4199,"h":3.4199,"l":3.4096,"n":18,"o":3.41,"t":"2026-10-02T18:45:00Z","v":5734,"vw":3.414661},{"c":3.435,"h":3.435,"l":3.4179,"n":26,"o":3.4179,"t":"2026-10-02T19:00:00Z","v":21384,"vw":3.420673},{"c":3.455,"h":3.4597,"l":3.435,"n":16,"o":3.44,"t":"2026-10-02T19:15:00Z","v":12087,"vw":3.449799},{"c":3.43,"h":3.47,"l":3.43,"n":32,"o":3.455,"t":"2026-10-02T19:30:00Z","v":10810,"vw":3.451417},{"c":3.4093,"h":3.445,"l":3.4,"n":164,"o":3.435,"t":"2026-10-02T19:45:00Z","v":80479,"vw":3.42562},{"c":3.41,"h":3.41,"l":3.4,"n":6,"o":3.4,"t":"2026-10-02T20:00:00Z","v":5550,"vw":3.40351},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-02T21:30:00Z","v":400,"vw":3.41},{"c":3.45,"h":3.46,"l":3.45,"n":3,"o":3.46,"t":"2026-10-02T22:00:00Z","v":1073,"vw":3.450932},{"c":3.45,"h":3.45,"l":3.4499,"n":4,"o":3.4499,"t":"2026-10-02T22:30:00Z","v":3549,"vw":3.449972},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-02T23:00:00Z","v":2000,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-02T23:15:00Z","v":1000,"vw":3.43},{"c":3.45,"h":3.45,"l":3.4495,"n":2,"o":3.4495,"t":"2026-10-02T23:30:00Z","v":300,"vw":3.449667},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-02T23:45:00Z","v":180,"vw":3.45},{"c":3.47,"h":3.48,"l":3.45,"n":28,"o":3.45,"t":"2026-10-05T08:00:00Z","v":20608,"vw":3.460633},{"c":3.4792,"h":3.4792,"l":3.4792,"n":1,"o":3.4792,"t":"2026-10-05T09:30:00Z","v":1057,"vw":3.4792},{"c":3.45,"h":3.4699,"l":3.45,"n":15,"o":3.4699,"t":"2026-10-05T11:00:00Z","v":8878,"vw":3.46078},{"c":3.458,"h":3.4587,"l":3.45,"n":8,"o":3.45,"t":"2026-10-05T11:15:00Z","v":24267,"vw":3.455931},{"c":3.455,"h":3.46,"l":3.45,"n":15,"o":3.45,"t":"2026-10-05T11:30:00Z","v":11675,"vw":3.456495},{"c":3.46,"h":3.46,"l":3.46,"n":22,"o":3.46,"t":"2026-10-05T11:45:00Z","v":5000,"vw":3.46},{"c":3.4605,"h":3.4605,"l":3.4605,"n":1,"o":3.4605,"t":"2026-10-05T12:00:00Z","v":2000,"vw":3.4605},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-05T12:30:00Z","v":500,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-05T12:45:00Z","v":5260,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-05T13:00:00Z","v":4275,"vw":3.46},{"c":3.47,"h":3.47,"l":3.455,"n":37,"o":3.455,"t":"2026-10-05T13:15:00Z","v":35963,"vw":3.462532},{"c":3.625,"h":3.63,"l":3.45,"n":181,"o":3.45,"t":"2026-10-05T13:30:00Z","v":103540,"vw":3.575882},{"c":3.6,"h":3.655,"l":3.589,"n":93,"o":3.62,"t":"2026-10-05T13:45:00Z","v":38255,"vw":3.622981},{"c":3.715,"h":3.76,"l":3.59,"n":156,"o":3.59,"t":"2026-10-05T14:00:00Z","v":66512,"vw":3.691323},{"c":3.7671,"h":3.77,"l":3.7,"n":72,"o":3.7129,"t":"2026-10-05T14:15:00Z","v":27481,"vw":3.723999},{"c":3.78,"h":3.781,"l":3.7499,"n":102,"o":3.7671,"t":"2026-10-05T14:30:00Z","v":78531,"vw":3.770669},{"c":3.815,"h":3.815,"l":3.7599,"n":60,"o":3.7717,"t":"2026-10-05T14:45:00Z","v":92363,"vw":3.774205},{"c":3.8693,"h":3.87,"l":3.82,"n":104,"o":3.82,"t":"2026-10-05T15:00:00Z","v":122554,"vw":3.857295},{"c":3.865,"h":3.91,"l":3.8629,"n":125,"o":3.87,"t":"2026-10-05T15:15:00Z","v":49931,"vw":3.892666},{"c":3.9029,"h":3.945,"l":3.8617,"n":102,"o":3.8617,"t":"2026-10-05T15:30:00Z","v":101986,"vw":3.917681},{"c":3.99,"h":3.99,"l":3.9,"n":72,"o":3.91,"t":"2026-10-05T15:45:00Z","v":35929,"vw":3.927935},{"c":3.91,"h":3.99,"l":3.8971,"n":60,"o":3.99,"t":"2026-10-05T16:00:00Z","v":30306,"vw":3.941163},{"c":3.905,"h":3.9397,"l":3.9006,"n":32,"o":3.9006,"t":"2026-10-05T16:15:00Z","v":13604,"vw":3.922991},{"c":3.895,"h":3.8992,"l":3.87,"n":18,"o":3.89,"t":"2026-10-05T16:30:00Z","v":8888,"vw":3.886676},{"c":3.91,"h":3.91,"l":3.855,"n":39,"o":3.89,"t":"2026-10-05T16:45:00Z","v":21739,"vw":3.88658},{"c":3.925,"h":3.93,"l":3.92,"n":19,"o":3.92,"t":"2026-10-05T17:00:00Z","v":4627,"vw":3.923458},{"c":3.93,"h":3.9314,"l":3.915,"n":24,"o":3.93,"t":"2026-10-05T17:15:00Z","v":7487,"vw":3.923458},{"c":3.95,"h":3.96,"l":3.95,"n":31,"o":3.95,"t":"2026-10-05T17:30:00Z","v":25435,"vw":3.950356},{"c":3.98,"h":3.98,"l":3.95,"n":40,"o":3.96,"t":"2026-10-05T17:45:00Z","v":14594,"vw":3.973227},{"c":3.9329,"h":3.975,"l":3.9329,"n":10,"o":3.975,"t":"2026-10-05T18:00:00Z","v":4480,"vw":3.962403},{"c":3.92,"h":3.94,"l":3.92,"n":17,"o":3.93,"t":"2026-10-05T18:15:00Z","v":4822,"vw":3.937745},{"c":3.91,"h":3.9199,"l":3.9,"n":21,"o":3.9199,"t":"2026-10-05T18:30:00Z","v":8366,"vw":3.90479},{"c":3.95,"h":3.95,"l":3.93,"n":29,"o":3.93,"t":"2026-10-05T18:45:00Z","v":18520,"vw":3.943543},{"c":3.95,"h":3.95,"l":3.94,"n":10,"o":3.94,"t":"2026-10-05T19:00:00Z","v":13051,"vw":3.941127},{"c":3.94,"h":3.955,"l":3.93,"n":31,"o":3.9422,"t":"2026-10-05T19:15:00Z","v":41486,"vw":3.942042},{"c":3.9,"h":3.95,"l":3.9,"n":37,"o":3.94,"t":"2026-10-05T19:45:00Z","v":22620,"vw":3.917903},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-05T20:00:00Z","v":100,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-05T21:15:00Z","v":400,"vw":3.89},{"c":3.88,"h":3.8903,"l":3.88,"n":4,"o":3.8903,"t":"2026-10-05T22:00:00Z","v":1135,"vw":3.882923},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-05T23:15:00Z","v":500,"vw":3.9},{"c":3.88,"h":3.8803,"l":3.88,"n":4,"o":3.88,"t":"2026-10-05T23:30:00Z","v":1006,"vw":3.880062},{"c":3.8805,"h":3.8805,"l":3.88,"n":2,"o":3.88,"t":"2026-10-05T23:45:00Z","v":6518,"vw":3.880487},{"c":3.89,"h":3.9,"l":3.89,"n":4,"o":3.89,"t":"2026-10-06T08:00:00Z","v":4095,"vw":3.89293},{"c":3.87,"h":3.905,"l":3.87,"n":9,"o":3.905,"t":"2026-10-06T08:30:00Z","v":6404,"vw":3.894103},{"c":3.8338,"h":3.86,"l":3.83,"n":4,"o":3.86,"t":"2026-10-06T08:45:00Z","v":1280,"vw":3.842253},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-06T09:15:00Z","v":100,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-06T11:00:00Z","v":600,"vw":3.89},{"c":3.9,"h":3.9,"l":3.88,"n":3,"o":3.88,"t":"2026-10-06T11:30:00Z","v":3650,"vw":3.888889},{"c":3.9,"h":3.91,"l":3.9,"n":5,"o":3.9,"t":"2026-10-06T11:45:00Z","v":1599,"vw":3.903157},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-06T12:00:00Z","v":400,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-06T12:15:00Z","v":1951,"vw":3.9},{"c":3.9097,"h":3.9097,"l":3.9091,"n":2,"o":3.9091,"t":"2026-10-06T12:30:00Z","v":12175,"vw":3.909554},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-06T12:45:00Z","v":600,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-06T13:00:00Z","v":500,"vw":3.91},{"c":3.9,"h":3.91,"l":3.9,"n":13,"o":3.91,"t":"2026-10-06T13:15:00Z","v":8858,"vw":3.909031},{"c":3.9101,"h":3.94,"l":3.89,"n":121,"o":3.89,"t":"2026-10-06T13:30:00Z","v":95399,"vw":3.923238},{"c":3.96,"h":3.96,"l":3.9,"n":52,"o":3.92,"t":"2026-10-06T13:45:00Z","v":68822,"vw":3.916259},{"c":4.0221,"h":4.05,"l":3.97,"n":147,"o":3.97,"t":"2026-10-06T14:00:00Z","v":92246,"vw":4.00213},{"c":4.04,"h":4.04,"l":4.01,"n":57,"o":4.03,"t":"2026-10-06T14:15:00Z","v":19569,"vw":4.021187},{"c":4.09,"h":4.09,"l":4.0417,"n":69,"o":4.0417,"t":"2026-10-06T14:30:00Z","v":33650,"vw":4.076277},{"c":4.08,"h":4.08,"l":4.0507,"n":15,"o":4.08,"t":"2026-10-06T14:45:00Z","v":8983,"vw":4.067948},{"c":4.09,"h":4.09,"l":4.06,"n":80,"o":4.075,"t":"2026-10-06T15:00:00Z","v":31931,"vw":4.078724},{"c":4.115,"h":4.12,"l":4.09,"n":65,"o":4.0971,"t":"2026-10-06T15:15:00Z","v":28579,"vw":4.098975},{"c":4.08,"h":4.11,"l":4.07,"n":21,"o":4.11,"t":"2026-10-06T15:30:00Z","v":20154,"vw":4.094886},{"c":4.09,"h":4.13,"l":4.0829,"n":64,"o":4.09,"t":"2026-10-06T15:45:00Z","v":34804,"vw":4.112898},{"c":4.1083,"h":4.11,"l":4.1,"n":23,"o":4.1,"t":"2026-10-06T16:00:00Z","v":9266,"vw":4.10307},{"c":4.09,"h":4.113,"l":4.09,"n":21,"o":4.11,"t":"2026-10-06T16:15:00Z","v":9982,"vw":4.098738},{"c":4.09,"h":4.09,"l":4.0799,"n":18,"o":4.09,"t":"2026-10-06T16:30:00Z","v":5374,"vw":4.082191},{"c":4.16,"h":4.17,"l":4.1,"n":53,"o":4.1,"t":"2026-10-06T16:45:00Z","v":31454,"vw":4.114741},{"c":4.19,"h":4.19,"l":4.16,"n":20,"o":4.16,"t":"2026-10-06T17:00:00Z","v":6948,"vw":4.176887},{"c":4.2,"h":4.205,"l":4.19,"n":39,"o":4.2,"t":"2026-10-06T17:15:00Z","v":19379,"vw":4.199587},{"c":4.22,"h":4.22,"l":4.18,"n":68,"o":4.19,"t":"2026-10-06T17:30:00Z","v":57112,"vw":4.197089},{"c":4.17,"h":4.23,"l":4.1599,"n":50,"o":4.23,"t":"2026-10-06T17:45:00Z","v":58844,"vw":4.202804},{"c":4.2,"h":4.2,"l":4.17,"n":14,"o":4.17,"t":"2026-10-06T18:00:00Z","v":6440,"vw":4.184705},{"c":4.19,"h":4.21,"l":4.185,"n":9,"o":4.21,"t":"2026-10-06T18:15:00Z","v":8600,"vw":4.18936},{"c":4.18,"h":4.1883,"l":4.18,"n":5,"o":4.18,"t":"2026-10-06T18:30:00Z","v":5928,"vw":4.187034},{"c":4.14,"h":4.15,"l":4.11,"n":38,"o":4.15,"t":"2026-10-06T18:45:00Z","v":13844,"vw":4.138294},{"c":4.14,"h":4.14,"l":4.14,"n":12,"o":4.14,"t":"2026-10-06T19:00:00Z","v":11988,"vw":4.14},{"c":4.1293,"h":4.14,"l":4.1293,"n":68,"o":4.14,"t":"2026-10-06T19:15:00Z","v":23938,"vw":4.13156},{"c":4.14,"h":4.15,"l":4.13,"n":12,"o":4.13,"t":"2026-10-06T19:30:00Z","v":5993,"vw":4.139242},{"c":4.145,"h":4.15,"l":4.12,"n":139,"o":4.14,"t":"2026-10-06T19:45:00Z","v":115124,"vw":4.130659},{"c":4.1692,"h":4.1692,"l":4.1692,"n":1,"o":4.1692,"t":"2026-10-06T20:15:00Z","v":300,"vw":4.1692},{"c":4.15,"h":4.15,"l":4.15,"n":7,"o":4.15,"t":"2026-10-06T20:30:00Z","v":302,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-06T23:15:00Z","v":6575,"vw":4.14},{"c":4.1002,"h":4.12,"l":4.1002,"n":4,"o":4.12,"t":"2026-10-06T23:45:00Z","v":410,"vw":4.106587},{"c":4.05,"h":4.06,"l":4.03,"n":17,"o":4.05,"t":"2026-10-07T08:00:00Z","v":15620,"vw":4.04024},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-07T08:30:00Z","v":800,"vw":4.05},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-07T08:45:00Z","v":1000,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-07T09:15:00Z","v":150,"vw":4.06},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-07T09:45:00Z","v":400,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-07T10:00:00Z","v":200,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-07T10:15:00Z","v":250,"vw":4.02},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-07T10:30:00Z","v":400,"vw":4.04},{"c":3.86,"h":4.0103,"l":3.86,"n":24,"o":4.01,"t":"2026-10-07T11:00:00Z","v":21668,"vw":3.981305},{"c":3.82,"h":3.82,"l":3.66,"n":40,"o":3.8,"t":"2026-10-07T11:15:00Z","v":18145,"vw":3.74739},{"c":3.8646,"h":3.92,"l":3.8578,"n":19,"o":3.88,"t":"2026-10-07T11:30:00Z","v":8812,"vw":3.88454},{"c":3.79,"h":3.88,"l":3.79,"n":28,"o":3.8637,"t":"2026-10-07T11:45:00Z","v":25497,"vw":3.834483},{"c":3.7,"h":3.81,"l":3.7,"n":29,"o":3.78,"t":"2026-10-07T12:00:00Z","v":15523,"vw":3.758874},{"c":3.7,"h":3.7,"l":3.65,"n":67,"o":3.7,"t":"2026-10-07T12:15:00Z","v":37830,"vw":3.688228},{"c":3.709,"h":3.7199,"l":3.68,"n":20,"o":3.7,"t":"2026-10-07T12:30:00Z","v":7895,"vw":3.7057},{"c":3.67,"h":3.71,"l":3.61,"n":55,"o":3.71,"t":"2026-10-07T12:45:00Z","v":32716,"vw":3.649364},{"c":3.6198,"h":3.66,"l":3.611,"n":47,"o":3.66,"t":"2026-10-07T13:00:00Z","v":26244,"vw":3.637013},{"c":3.74,"h":3.74,"l":3.61,"n":29,"o":3.61,"t":"2026-10-07T13:15:00Z","v":11287,"vw":3.6806},{"c":3.65,"h":3.85,"l":3.58,"n":253,"o":3.76,"t":"2026-10-07T13:30:00Z","v":122799,"vw":3.688257},{"c":3.71,"h":3.71,"l":3.6271,"n":80,"o":3.6701,"t":"2026-10-07T13:45:00Z","v":42869,"vw":3.658917},{"c":3.6599,"h":3.73,"l":3.6499,"n":48,"o":3.7,"t":"2026-10-07T14:00:00Z","v":26379,"vw":3.700381},{"c":3.71,"h":3.71,"l":3.6492,"n":38,"o":3.65,"t":"2026-10-07T14:15:00Z","v":17044,"vw":3.676784},{"c":3.735,"h":3.7497,"l":3.7,"n":34,"o":3.7029,"t":"2026-10-07T14:30:00Z","v":16445,"vw":3.728965},{"c":3.77,"h":3.77,"l":3.7398,"n":39,"o":3.7398,"t":"2026-10-07T14:45:00Z","v":17916,"vw":3.754462},{"c":3.84,"h":3.85,"l":3.76,"n":43,"o":3.78,"t":"2026-10-07T15:00:00Z","v":29184,"vw":3.798369},{"c":3.84,"h":3.86,"l":3.8217,"n":78,"o":3.8298,"t":"2026-10-07T15:15:00Z","v":39954,"vw":3.838068},{"c":3.84,"h":3.88,"l":3.84,"n":35,"o":3.8497,"t":"2026-10-07T15:30:00Z","v":10129,"vw":3.862931},{"c":3.91,"h":3.91,"l":3.845,"n":42,"o":3.845,"t":"2026-10-07T15:45:00Z","v":34200,"vw":3.879189},{"c":3.8999,"h":3.93,"l":3.8999,"n":26,"o":3.92,"t":"2026-10-07T16:00:00Z","v":12883,"vw":3.91278},{"c":3.92,"h":3.92,"l":3.88,"n":15,"o":3.8911,"t":"2026-10-07T16:15:00Z","v":5652,"vw":3.893435},{"c":3.925,"h":3.93,"l":3.918,"n":14,"o":3.93,"t":"2026-10-07T16:30:00Z","v":4044,"vw":3.924659},{"c":3.92,"h":3.9279,"l":3.915,"n":14,"o":3.915,"t":"2026-10-07T16:45:00Z","v":19352,"vw":3.923817},{"c":3.92,"h":3.922,"l":3.9,"n":15,"o":3.91,"t":"2026-10-07T17:00:00Z","v":18850,"vw":3.909735},{"c":3.8729,"h":3.915,"l":3.87,"n":24,"o":3.91,"t":"2026-10-07T17:15:00Z","v":10575,"vw":3.900097},{"c":3.8929,"h":3.8929,"l":3.87,"n":10,"o":3.87,"t":"2026-10-07T17:30:00Z","v":3251,"vw":3.878699},{"c":3.89,"h":3.9,"l":3.89,"n":4,"o":3.89,"t":"2026-10-07T17:45:00Z","v":1300,"vw":3.890769},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-07T18:00:00Z","v":597,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-07T18:15:00Z","v":300,"vw":3.89},{"c":3.9,"h":3.9,"l":3.89,"n":11,"o":3.89,"t":"2026-10-07T18:30:00Z","v":20175,"vw":3.890152},{"c":3.89,"h":3.9,"l":3.8817,"n":13,"o":3.8817,"t":"2026-10-07T18:45:00Z","v":7215,"vw":3.888409},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-07T19:00:00Z","v":996,"vw":3.88},{"c":3.89,"h":3.895,"l":3.88,"n":7,"o":3.88,"t":"2026-10-07T19:15:00Z","v":5135,"vw":3.889536},{"c":3.9,"h":3.9,"l":3.89,"n":16,"o":3.89,"t":"2026-10-07T19:30:00Z","v":5164,"vw":3.890198},{"c":3.9,"h":3.9,"l":3.885,"n":38,"o":3.89,"t":"2026-10-07T19:45:00Z","v":18771,"vw":3.894728},{"c":3.8899,"h":3.8899,"l":3.88,"n":2,"o":3.88,"t":"2026-10-07T20:30:00Z","v":650,"vw":3.887615},{"c":3.88,"h":3.88,"l":3.86,"n":11,"o":3.88,"t":"2026-10-07T20:45:00Z","v":11400,"vw":3.865088},{"c":3.89,"h":3.89,"l":3.87,"n":4,"o":3.87,"t":"2026-10-07T21:00:00Z","v":3300,"vw":3.871818},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-07T21:15:00Z","v":859,"vw":3.89},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-07T23:15:00Z","v":365,"vw":3.86},{"c":3.75,"h":3.84,"l":3.74,"n":71,"o":3.77,"t":"2026-10-08T08:00:00Z","v":33162,"vw":3.783917},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-08T08:30:00Z","v":600,"vw":3.77},{"c":3.76,"h":3.76,"l":3.76,"n":4,"o":3.76,"t":"2026-10-08T09:00:00Z","v":464,"vw":3.76},{"c":3.7401,"h":3.75,"l":3.7401,"n":3,"o":3.75,"t":"2026-10-08T09:30:00Z","v":2225,"vw":3.749085},{"c":3.76,"h":3.76,"l":3.74,"n":6,"o":3.74,"t":"2026-10-08T09:45:00Z","v":8434,"vw":3.744324},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-08T10:15:00Z","v":1100,"vw":3.75},{"c":3.73,"h":3.74,"l":3.73,"n":6,"o":3.74,"t":"2026-10-08T10:30:00Z","v":3777,"vw":3.73864},{"c":3.74,"h":3.74,"l":3.7309,"n":3,"o":3.7309,"t":"2026-10-08T10:45:00Z","v":600,"vw":3.738315},{"c":3.73,"h":3.74,"l":3.73,"n":10,"o":3.74,"t":"2026-10-08T11:00:00Z","v":4151,"vw":3.733095},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-08T11:45:00Z","v":342,"vw":3.76},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-08T12:00:00Z","v":100,"vw":3.76},{"c":3.76,"h":3.77,"l":3.76,"n":2,"o":3.77,"t":"2026-10-08T13:00:00Z","v":464,"vw":3.763017},{"c":3.76,"h":3.77,"l":3.76,"n":3,"o":3.77,"t":"2026-10-08T13:15:00Z","v":2740,"vw":3.768582},{"c":3.89,"h":3.92,"l":3.79,"n":49,"o":3.79,"t":"2026-10-08T13:30:00Z","v":34332,"vw":3.877586},{"c":3.8501,"h":3.9,"l":3.84,"n":37,"o":3.9,"t":"2026-10-08T13:45:00Z","v":30148,"vw":3.86666},{"c":3.8499,"h":3.87,"l":3.8499,"n":23,"o":3.86,"t":"2026-10-08T14:00:00Z","v":19374,"vw":3.863726},{"c":3.8693,"h":3.8693,"l":3.85,"n":17,"o":3.85,"t":"2026-10-08T14:15:00Z","v":5265,"vw":3.856138},{"c":3.8329,"h":3.84,"l":3.8329,"n":9,"o":3.837,"t":"2026-10-08T14:30:00Z","v":874,"vw":3.8356},{"c":3.83,"h":3.84,"l":3.83,"n":8,"o":3.83,"t":"2026-10-08T14:45:00Z","v":845,"vw":3.83125},{"c":3.8,"h":3.82,"l":3.8,"n":22,"o":3.81,"t":"2026-10-08T15:00:00Z","v":7968,"vw":3.810458},{"c":3.8,"h":3.81,"l":3.79,"n":20,"o":3.8004,"t":"2026-10-08T15:15:00Z","v":7669,"vw":3.798695},{"c":3.79,"h":3.8,"l":3.78,"n":14,"o":3.79,"t":"2026-10-08T15:30:00Z","v":10581,"vw":3.790046},{"c":3.795,"h":3.8,"l":3.79,"n":10,"o":3.79,"t":"2026-10-08T15:45:00Z","v":1942,"vw":3.792006},{"c":3.85,"h":3.85,"l":3.8,"n":7,"o":3.8,"t":"2026-10-08T16:00:00Z","v":2908,"vw":3.821449},{"c":3.83,"h":3.88,"l":3.83,"n":14,"o":3.8307,"t":"2026-10-08T16:15:00Z","v":10993,"vw":3.850677},{"c":3.815,"h":3.83,"l":3.8093,"n":6,"o":3.81,"t":"2026-10-08T16:30:00Z","v":1142,"vw":3.814029},{"c":3.792,"h":3.82,"l":3.79,"n":5,"o":3.82,"t":"2026-10-08T16:45:00Z","v":1738,"vw":3.801273},{"c":3.79,"h":3.79,"l":3.765,"n":20,"o":3.79,"t":"2026-10-08T17:00:00Z","v":8198,"vw":3.776929},{"c":3.77,"h":3.79,"l":3.765,"n":21,"o":3.7871,"t":"2026-10-08T17:15:00Z","v":4903,"vw":3.777327},{"c":3.79,"h":3.79,"l":3.78,"n":2,"o":3.78,"t":"2026-10-08T17:30:00Z","v":400,"vw":3.7875},{"c":3.79,"h":3.79,"l":3.7899,"n":4,"o":3.7899,"t":"2026-10-08T17:45:00Z","v":1777,"vw":3.789912},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-08T18:00:00Z","v":375,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":9,"o":3.8,"t":"2026-10-08T18:30:00Z","v":1606,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-08T18:45:00Z","v":728,"vw":3.8},{"c":3.825,"h":3.825,"l":3.805,"n":2,"o":3.805,"t":"2026-10-08T19:15:00Z","v":200,"vw":3.815},{"c":3.825,"h":3.825,"l":3.82,"n":5,"o":3.82,"t":"2026-10-08T19:30:00Z","v":2469,"vw":3.820704},{"c":3.825,"h":3.8317,"l":3.815,"n":25,"o":3.8317,"t":"2026-10-08T19:45:00Z","v":20745,"vw":3.82896},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-08T20:45:00Z","v":400,"vw":3.81},{"c":3.92,"h":3.94,"l":3.83,"n":23,"o":3.83,"t":"2026-10-09T08:00:00Z","v":8707,"vw":3.880901},{"c":3.93,"h":3.93,"l":3.92,"n":5,"o":3.93,"t":"2026-10-09T09:00:00Z","v":2600,"vw":3.929615},{"c":3.9266,"h":3.9266,"l":3.9266,"n":1,"o":3.9266,"t":"2026-10-09T10:15:00Z","v":440,"vw":3.9266},{"c":3.9291,"h":3.9291,"l":3.9291,"n":1,"o":3.9291,"t":"2026-10-09T10:30:00Z","v":200,"vw":3.9291},{"c":3.94,"h":3.95,"l":3.92,"n":8,"o":3.92,"t":"2026-10-09T11:15:00Z","v":2802,"vw":3.942778},{"c":3.94,"h":3.94,"l":3.9367,"n":3,"o":3.9367,"t":"2026-10-09T11:30:00Z","v":2476,"vw":3.939867},{"c":3.94,"h":3.95,"l":3.94,"n":5,"o":3.95,"t":"2026-10-09T11:45:00Z","v":1683,"vw":3.943876},{"c":3.98,"h":3.98,"l":3.97,"n":6,"o":3.97,"t":"2026-10-09T12:00:00Z","v":1990,"vw":3.971467},{"c":3.99,"h":3.99,"l":3.98,"n":4,"o":3.98,"t":"2026-10-09T12:15:00Z","v":2483,"vw":3.984167},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-09T12:30:00Z","v":800,"vw":3.98},{"c":3.9801,"h":3.985,"l":3.98,"n":38,"o":3.981,"t":"2026-10-09T12:45:00Z","v":3656,"vw":3.981755},{"c":3.98,"h":3.995,"l":3.98,"n":7,"o":3.995,"t":"2026-10-09T13:00:00Z","v":4690,"vw":3.981511},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-09T13:15:00Z","v":797,"vw":3.992816},{"c":4.0822,"h":4.0883,"l":3.92,"n":86,"o":4,"t":"2026-10-09T13:30:00Z","v":78508,"vw":4.004464},{"c":4.08,"h":4.19,"l":4.08,"n":134,"o":4.09,"t":"2026-10-09T13:45:00Z","v":49957,"vw":4.12086},{"c":4.1,"h":4.15,"l":4.0997,"n":61,"o":4.1,"t":"2026-10-09T14:00:00Z","v":21980,"vw":4.121178},{"c":4.0983,"h":4.11,"l":4.06,"n":74,"o":4.1002,"t":"2026-10-09T14:15:00Z","v":40580,"vw":4.082782},{"c":4.155,"h":4.155,"l":4.0917,"n":54,"o":4.1001,"t":"2026-10-09T14:30:00Z","v":27683,"vw":4.121365},{"c":4.23,"h":4.24,"l":4.14,"n":160,"o":4.14,"t":"2026-10-09T14:45:00Z","v":87323,"vw":4.197923},{"c":4.1602,"h":4.27,"l":4.1529,"n":122,"o":4.22,"t":"2026-10-09T15:00:00Z","v":65443,"vw":4.228024},{"c":4.19,"h":4.2,"l":4.17,"n":27,"o":4.17,"t":"2026-10-09T15:15:00Z","v":10209,"vw":4.188988},{"c":4.19,"h":4.2,"l":4.17,"n":28,"o":4.19,"t":"2026-10-09T15:30:00Z","v":15139,"vw":4.185657},{"c":4.16,"h":4.2,"l":4.16,"n":27,"o":4.19,"t":"2026-10-09T15:45:00Z","v":12379,"vw":4.179513},{"c":4.14,"h":4.1471,"l":4.1293,"n":13,"o":4.1471,"t":"2026-10-09T16:00:00Z","v":8646,"vw":4.136582},{"c":4.15,"h":4.1503,"l":4.14,"n":9,"o":4.14,"t":"2026-10-09T16:15:00Z","v":3139,"vw":4.14835},{"c":4.15,"h":4.15,"l":4.14,"n":10,"o":4.15,"t":"2026-10-09T16:30:00Z","v":3976,"vw":4.149296},{"c":4.14,"h":4.1607,"l":4.14,"n":7,"o":4.16,"t":"2026-10-09T16:45:00Z","v":2681,"vw":4.157232},{"c":4.15,"h":4.16,"l":4.15,"n":8,"o":4.15,"t":"2026-10-09T17:00:00Z","v":2602,"vw":4.153846},{"c":4.13,"h":4.1483,"l":4.13,"n":9,"o":4.1483,"t":"2026-10-09T17:15:00Z","v":8219,"vw":4.138108},{"c":4.14,"h":4.14,"l":4.13,"n":7,"o":4.14,"t":"2026-10-09T17:30:00Z","v":2143,"vw":4.136023},{"c":4.13,"h":4.16,"l":4.13,"n":12,"o":4.14,"t":"2026-10-09T17:45:00Z","v":3525,"vw":4.147325},{"c":4.13,"h":4.13,"l":4.1197,"n":7,"o":4.1199,"t":"2026-10-09T18:00:00Z","v":2650,"vw":4.125923},{"c":4.13,"h":4.1383,"l":4.13,"n":4,"o":4.1383,"t":"2026-10-09T18:15:00Z","v":1087,"vw":4.13415},{"c":4.125,"h":4.125,"l":4.125,"n":2,"o":4.125,"t":"2026-10-09T18:30:00Z","v":155,"vw":4.125},{"c":4.12,"h":4.13,"l":4.12,"n":13,"o":4.13,"t":"2026-10-09T18:45:00Z","v":6367,"vw":4.128627},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-10-09T19:00:00Z","v":2100,"vw":4.13333},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-09T19:15:00Z","v":315,"vw":4.14},{"c":4.1514,"h":4.16,"l":4.14,"n":6,"o":4.14,"t":"2026-10-09T19:30:00Z","v":936,"vw":4.148788},{"c":4.155,"h":4.165,"l":4.135,"n":26,"o":4.16,"t":"2026-10-09T19:45:00Z","v":15147,"vw":4.156649},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-09T20:00:00Z","v":100,"vw":4.16},{"c":4.14,"h":4.14,"l":4.13,"n":2,"o":4.13,"t":"2026-10-09T21:15:00Z","v":1412,"vw":4.133399},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-09T22:15:00Z","v":100,"vw":4.13},{"c":4.1028,"h":4.1028,"l":4.1028,"n":2,"o":4.1028,"t":"2026-10-09T22:30:00Z","v":1533,"vw":4.1028},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-09T23:30:00Z","v":100,"vw":4.13},{"c":4.15,"h":4.15,"l":4.1,"n":11,"o":4.11,"t":"2026-10-12T08:00:00Z","v":5814,"vw":4.126469},{"c":4.1,"h":4.12,"l":4.1,"n":4,"o":4.12,"t":"2026-10-12T08:15:00Z","v":660,"vw":4.103333},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-12T08:30:00Z","v":900,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-12T09:30:00Z","v":300,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-12T10:00:00Z","v":250,"vw":4.11},{"c":4.0904,"h":4.0904,"l":4.0904,"n":1,"o":4.0904,"t":"2026-10-12T10:45:00Z","v":100,"vw":4.0904},{"c":4.0933,"h":4.0933,"l":4.0933,"n":1,"o":4.0933,"t":"2026-10-12T11:30:00Z","v":300,"vw":4.0933},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-12T12:45:00Z","v":750,"vw":4.1},{"c":4.08,"h":4.09,"l":4.08,"n":6,"o":4.09,"t":"2026-10-12T13:15:00Z","v":3720,"vw":4.085946},{"c":4.08,"h":4.11,"l":4.03,"n":70,"o":4.07,"t":"2026-10-12T13:30:00Z","v":33991,"vw":4.071824},{"c":4.0993,"h":4.1,"l":4.06,"n":38,"o":4.06,"t":"2026-10-12T13:45:00Z","v":9057,"vw":4.076881},{"c":4.05,"h":4.08,"l":4.05,"n":23,"o":4.08,"t":"2026-10-12T14:00:00Z","v":7410,"vw":4.055743},{"c":4.06,"h":4.06,"l":4.04,"n":17,"o":4.05,"t":"2026-10-12T14:15:00Z","v":15513,"vw":4.04936},{"c":4.04,"h":4.0511,"l":4.04,"n":14,"o":4.0511,"t":"2026-10-12T14:30:00Z","v":6700,"vw":4.040166},{"c":4.05,"h":4.05,"l":4.04,"n":4,"o":4.04,"t":"2026-10-12T14:45:00Z","v":460,"vw":4.042778},{"c":4.07,"h":4.07,"l":4.05,"n":9,"o":4.05,"t":"2026-10-12T15:00:00Z","v":5514,"vw":4.052111},{"c":4.07,"h":4.07,"l":4.0697,"n":5,"o":4.0697,"t":"2026-10-12T15:15:00Z","v":2750,"vw":4.069891},{"c":4.08,"h":4.08,"l":4.07,"n":24,"o":4.07,"t":"2026-10-12T15:30:00Z","v":16100,"vw":4.077832},{"c":4.08,"h":4.08,"l":4.07,"n":6,"o":4.07,"t":"2026-10-12T15:45:00Z","v":3208,"vw":4.070489},{"c":4.07,"h":4.11,"l":4.07,"n":24,"o":4.08,"t":"2026-10-12T16:00:00Z","v":5651,"vw":4.084116},{"c":4.04,"h":4.0617,"l":4.04,"n":8,"o":4.06,"t":"2026-10-12T16:15:00Z","v":9105,"vw":4.056875},{"c":4.06,"h":4.06,"l":4.055,"n":16,"o":4.06,"t":"2026-10-12T16:30:00Z","v":10217,"vw":4.059265},{"c":4.055,"h":4.06,"l":4.055,"n":8,"o":4.06,"t":"2026-10-12T16:45:00Z","v":2027,"vw":4.05975},{"c":4.05,"h":4.06,"l":4.05,"n":4,"o":4.06,"t":"2026-10-12T17:00:00Z","v":810,"vw":4.054615},{"c":4.0525,"h":4.0525,"l":4.0525,"n":1,"o":4.0525,"t":"2026-10-12T17:15:00Z","v":100,"vw":4.0525},{"c":4.0583,"h":4.0583,"l":4.0583,"n":1,"o":4.0583,"t":"2026-10-12T17:30:00Z","v":1260,"vw":4.0583},{"c":4.07,"h":4.07,"l":4.0683,"n":3,"o":4.0683,"t":"2026-10-12T17:45:00Z","v":1400,"vw":4.068736},{"c":4.06,"h":4.08,"l":4.06,"n":6,"o":4.08,"t":"2026-10-12T18:15:00Z","v":1350,"vw":4.067309},{"c":4.0429,"h":4.0529,"l":4.0429,"n":5,"o":4.0529,"t":"2026-10-12T18:30:00Z","v":701,"vw":4.047786},{"c":4.0399,"h":4.04,"l":4.0399,"n":3,"o":4.04,"t":"2026-10-12T18:45:00Z","v":900,"vw":4.039944},{"c":4.04,"h":4.04,"l":4.0383,"n":2,"o":4.0383,"t":"2026-10-12T19:00:00Z","v":700,"vw":4.038786},{"c":4.06,"h":4.06,"l":4.05,"n":4,"o":4.05,"t":"2026-10-12T19:15:00Z","v":2149,"vw":4.057445},{"c":4.03,"h":4.06,"l":4.03,"n":53,"o":4.055,"t":"2026-10-12T19:30:00Z","v":112236,"vw":4.045068},{"c":4.05,"h":4.0581,"l":4.035,"n":41,"o":4.035,"t":"2026-10-12T19:45:00Z","v":41169,"vw":4.045739},{"c":4.08,"h":4.08,"l":4.03,"n":7,"o":4.06,"t":"2026-10-12T20:00:00Z","v":1270,"vw":4.045},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-12T20:30:00Z","v":800,"vw":4.05},{"c":4.05,"h":4.0799,"l":4.05,"n":2,"o":4.0799,"t":"2026-10-12T20:45:00Z","v":2378,"vw":4.065403},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-12T21:15:00Z","v":1262,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-12T21:30:00Z","v":334,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-12T22:30:00Z","v":600,"vw":4.05},{"c":4.0454,"h":4.0454,"l":4.0454,"n":1,"o":4.0454,"t":"2026-10-12T23:30:00Z","v":500,"vw":4.0454},{"c":4,"h":4.025,"l":3.98,"n":16,"o":3.98,"t":"2026-10-13T08:00:00Z","v":4718,"vw":4.006409},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-13T08:45:00Z","v":102,"vw":4.01},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-13T09:15:00Z","v":800,"vw":4.04},{"c":4.0413,"h":4.0413,"l":4.0413,"n":1,"o":4.0413,"t":"2026-10-13T09:30:00Z","v":200,"vw":4.0413},{"c":4.0593,"h":4.06,"l":4.05,"n":7,"o":4.05,"t":"2026-10-13T09:45:00Z","v":1725,"vw":4.057697},{"c":4.08,"h":4.08,"l":4.0597,"n":4,"o":4.0597,"t":"2026-10-13T10:00:00Z","v":1766,"vw":4.07252},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-13T10:30:00Z","v":500,"vw":4.07},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-13T11:00:00Z","v":3944,"vw":4.05},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-13T12:00:00Z","v":900,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-13T12:15:00Z","v":100,"vw":4.06},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-13T12:45:00Z","v":2160,"vw":4.03},{"c":4.0489,"h":4.0489,"l":4.0489,"n":1,"o":4.0489,"t":"2026-10-13T13:00:00Z","v":2089,"vw":4.0489},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-13T13:15:00Z","v":1800,"vw":4.01},{"c":4.07,"h":4.08,"l":3.98,"n":61,"o":3.99,"t":"2026-10-13T13:30:00Z","v":63734,"vw":4.034899},{"c":4.04,"h":4.085,"l":4.03,"n":18,"o":4.082,"t":"2026-10-13T13:45:00Z","v":15520,"vw":4.061128},{"c":4.01,"h":4.04,"l":4.01,"n":27,"o":4.04,"t":"2026-10-13T14:00:00Z","v":16945,"vw":4.031836},{"c":4.06,"h":4.06,"l":4.005,"n":33,"o":4.01,"t":"2026-10-13T14:15:00Z","v":8862,"vw":4.029537},{"c":4.1,"h":4.1,"l":4.08,"n":20,"o":4.08,"t":"2026-10-13T14:30:00Z","v":11165,"vw":4.085115},{"c":4.13,"h":4.15,"l":4.1,"n":28,"o":4.1,"t":"2026-10-13T14:45:00Z","v":9557,"vw":4.125137},{"c":4.1721,"h":4.185,"l":4.14,"n":49,"o":4.1403,"t":"2026-10-13T15:00:00Z","v":14174,"vw":4.162597},{"c":4.185,"h":4.23,"l":4.18,"n":56,"o":4.18,"t":"2026-10-13T15:15:00Z","v":25935,"vw":4.205364},{"c":4.17,"h":4.1971,"l":4.1684,"n":13,"o":4.18,"t":"2026-10-13T15:30:00Z","v":14769,"vw":4.169858},{"c":4.19,"h":4.19,"l":4.17,"n":15,"o":4.18,"t":"2026-10-13T15:45:00Z","v":8300,"vw":4.179512},{"c":4.15,"h":4.1897,"l":4.141,"n":21,"o":4.1897,"t":"2026-10-13T16:00:00Z","v":9382,"vw":4.156065},{"c":4.16,"h":4.16,"l":4.15,"n":29,"o":4.15,"t":"2026-10-13T16:15:00Z","v":5298,"vw":4.150197},{"c":4.17,"h":4.175,"l":4.16,"n":13,"o":4.16,"t":"2026-10-13T16:30:00Z","v":4813,"vw":4.163788},{"c":4.19,"h":4.19,"l":4.17,"n":2,"o":4.17,"t":"2026-10-13T16:45:00Z","v":474,"vw":4.181561},{"c":4.185,"h":4.185,"l":4.17,"n":26,"o":4.17,"t":"2026-10-13T17:00:00Z","v":6045,"vw":4.179521},{"c":4.185,"h":4.185,"l":4.175,"n":9,"o":4.18,"t":"2026-10-13T17:15:00Z","v":2253,"vw":4.180104},{"c":4.16,"h":4.17,"l":4.16,"n":13,"o":4.17,"t":"2026-10-13T17:30:00Z","v":5123,"vw":4.160195},{"c":4.16,"h":4.17,"l":4.16,"n":17,"o":4.17,"t":"2026-10-13T17:45:00Z","v":5851,"vw":4.169826},{"c":4.175,"h":4.18,"l":4.15,"n":38,"o":4.15,"t":"2026-10-13T18:00:00Z","v":9856,"vw":4.158187},{"c":4.165,"h":4.17,"l":4.165,"n":5,"o":4.17,"t":"2026-10-13T18:15:00Z","v":800,"vw":4.165625},{"c":4.165,"h":4.17,"l":4.1607,"n":14,"o":4.165,"t":"2026-10-13T18:30:00Z","v":3738,"vw":4.164118},{"c":4.175,"h":4.18,"l":4.17,"n":21,"o":4.17,"t":"2026-10-13T18:45:00Z","v":4279,"vw":4.17589},{"c":4.195,"h":4.2,"l":4.18,"n":36,"o":4.19,"t":"2026-10-13T19:00:00Z","v":7360,"vw":4.192403},{"c":4.19,"h":4.2,"l":4.19,"n":18,"o":4.195,"t":"2026-10-13T19:15:00Z","v":4154,"vw":4.195646},{"c":4.175,"h":4.19,"l":4.165,"n":63,"o":4.19,"t":"2026-10-13T19:30:00Z","v":27042,"vw":4.175026},{"c":4.17,"h":4.18,"l":4.155,"n":115,"o":4.17,"t":"2026-10-13T19:45:00Z","v":26974,"vw":4.171289},{"c":4.1493,"h":4.18,"l":4.1493,"n":8,"o":4.18,"t":"2026-10-13T20:00:00Z","v":1858,"vw":4.159262},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-13T22:45:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.1907,"l":4.18,"n":2,"o":4.1907,"t":"2026-10-13T23:45:00Z","v":200,"vw":4.18535},{"c":4.19,"h":4.2,"l":4.19,"n":7,"o":4.2,"t":"2026-10-14T08:00:00Z","v":4305,"vw":4.191755},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-14T08:30:00Z","v":4284,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T08:45:00Z","v":5291,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T09:00:00Z","v":338,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T09:15:00Z","v":100,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-14T10:00:00Z","v":1800,"vw":4.22},{"c":4.2206,"h":4.2206,"l":4.2206,"n":1,"o":4.2206,"t":"2026-10-14T10:45:00Z","v":120,"vw":4.2206},{"c":4.221,"h":4.221,"l":4.221,"n":1,"o":4.221,"t":"2026-10-14T11:30:00Z","v":150,"vw":4.221},{"c":4.22,"h":4.23,"l":4.22,"n":5,"o":4.23,"t":"2026-10-14T11:45:00Z","v":5300,"vw":4.227547},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-14T12:00:00Z","v":425,"vw":4.23},{"c":4.25,"h":4.25,"l":4.23,"n":12,"o":4.23,"t":"2026-10-14T12:15:00Z","v":3422,"vw":4.241098},{"c":4.1404,"h":4.23,"l":4.1404,"n":16,"o":4.23,"t":"2026-10-14T12:30:00Z","v":4796,"vw":4.203855},{"c":4.15,"h":4.1695,"l":4.15,"n":2,"o":4.1695,"t":"2026-10-14T12:45:00Z","v":700,"vw":4.166714},{"c":4.14,"h":4.151,"l":4.14,"n":2,"o":4.151,"t":"2026-10-14T13:00:00Z","v":1500,"vw":4.143667},{"c":4.141,"h":4.141,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T13:15:00Z","v":1450,"vw":4.14069},{"c":4.15,"h":4.18,"l":4.11,"n":46,"o":4.14,"t":"2026-10-14T13:30:00Z","v":19813,"vw":4.138202},{"c":4.05,"h":4.14,"l":4.05,"n":21,"o":4.14,"t":"2026-10-14T13:45:00Z","v":12467,"vw":4.079942},{"c":4.0102,"h":4.06,"l":4.01,"n":33,"o":4.05,"t":"2026-10-14T14:00:00Z","v":37264,"vw":4.020943},{"c":4.07,"h":4.085,"l":4.02,"n":55,"o":4.02,"t":"2026-10-14T14:15:00Z","v":37164,"vw":4.047738},{"c":4.0796,"h":4.0796,"l":4.0571,"n":26,"o":4.06,"t":"2026-10-14T14:30:00Z","v":9823,"vw":4.068777},{"c":4.0699,"h":4.07,"l":4.0699,"n":2,"o":4.07,"t":"2026-10-14T14:45:00Z","v":200,"vw":4.06995},{"c":4.03,"h":4.07,"l":4.0119,"n":22,"o":4.07,"t":"2026-10-14T15:00:00Z","v":6371,"vw":4.041915},{"c":4.06,"h":4.06,"l":4.04,"n":7,"o":4.04,"t":"2026-10-14T15:15:00Z","v":1528,"vw":4.046311},{"c":3.99,"h":4.0517,"l":3.99,"n":25,"o":4.0517,"t":"2026-10-14T15:30:00Z","v":17640,"vw":4.008436},{"c":3.99,"h":4.005,"l":3.99,"n":25,"o":3.995,"t":"2026-10-14T15:45:00Z","v":12146,"vw":3.995009},{"c":3.96,"h":4.01,"l":3.96,"n":28,"o":4,"t":"2026-10-14T16:00:00Z","v":12340,"vw":3.9905},{"c":3.9171,"h":3.9602,"l":3.915,"n":31,"o":3.96,"t":"2026-10-14T16:15:00Z","v":17488,"vw":3.949243},{"c":3.93,"h":3.94,"l":3.92,"n":7,"o":3.92,"t":"2026-10-14T16:30:00Z","v":6205,"vw":3.927541},{"c":3.92,"h":3.93,"l":3.92,"n":9,"o":3.93,"t":"2026-10-14T16:45:00Z","v":3652,"vw":3.923199},{"c":3.91,"h":3.9295,"l":3.9,"n":11,"o":3.9295,"t":"2026-10-14T17:00:00Z","v":4042,"vw":3.911499},{"c":3.92,"h":3.92,"l":3.91,"n":14,"o":3.91,"t":"2026-10-14T17:15:00Z","v":2778,"vw":3.913731},{"c":3.8994,"h":3.92,"l":3.8994,"n":28,"o":3.92,"t":"2026-10-14T17:30:00Z","v":15256,"vw":3.907161},{"c":3.8418,"h":3.8998,"l":3.84,"n":23,"o":3.895,"t":"2026-10-14T17:45:00Z","v":12640,"vw":3.866447},{"c":3.8083,"h":3.82,"l":3.79,"n":40,"o":3.8104,"t":"2026-10-14T18:00:00Z","v":39429,"vw":3.807213},{"c":3.8,"h":3.81,"l":3.7819,"n":15,"o":3.81,"t":"2026-10-14T18:15:00Z","v":4510,"vw":3.790566},{"c":3.81,"h":3.81,"l":3.795,"n":5,"o":3.805,"t":"2026-10-14T18:30:00Z","v":1800,"vw":3.799722},{"c":3.83,"h":3.83,"l":3.8,"n":21,"o":3.8,"t":"2026-10-14T18:45:00Z","v":14428,"vw":3.814558},{"c":3.83,"h":3.83,"l":3.8217,"n":13,"o":3.83,"t":"2026-10-14T19:00:00Z","v":24523,"vw":3.829492},{"c":3.8399,"h":3.85,"l":3.83,"n":7,"o":3.84,"t":"2026-10-14T19:15:00Z","v":3321,"vw":3.844579},{"c":3.84,"h":3.85,"l":3.84,"n":15,"o":3.85,"t":"2026-10-14T19:30:00Z","v":10549,"vw":3.849524},{"c":3.84,"h":3.85,"l":3.83,"n":25,"o":3.83,"t":"2026-10-14T19:45:00Z","v":4297,"vw":3.84264},{"c":3.83,"h":3.83,"l":3.81,"n":2,"o":3.81,"t":"2026-10-14T20:00:00Z","v":479,"vw":3.818351},{"c":3.84,"h":3.84,"l":3.84,"n":9,"o":3.84,"t":"2026-10-14T20:45:00Z","v":2593,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-14T21:30:00Z","v":500,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-14T22:15:00Z","v":2055,"vw":3.81},{"c":3.799,"h":3.8,"l":3.795,"n":3,"o":3.8,"t":"2026-10-14T22:30:00Z","v":450,"vw":3.798556},{"c":3.76,"h":3.79,"l":3.76,"n":17,"o":3.79,"t":"2026-10-14T22:45:00Z","v":7124,"vw":3.778386},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-14T23:00:00Z","v":500,"vw":3.78},{"c":3.76,"h":3.79,"l":3.76,"n":6,"o":3.79,"t":"2026-10-14T23:15:00Z","v":1523,"vw":3.768633},{"c":3.769,"h":3.769,"l":3.75,"n":3,"o":3.76,"t":"2026-10-14T23:30:00Z","v":1300,"vw":3.760385},{"c":3.76,"h":3.76,"l":3.76,"n":8,"o":3.76,"t":"2026-10-14T23:45:00Z","v":1222,"vw":3.76},{"c":3.68,"h":3.73,"l":3.67,"n":66,"o":3.68,"t":"2026-10-15T08:00:00Z","v":34991,"vw":3.683274},{"c":3.67,"h":3.6831,"l":3.67,"n":5,"o":3.68,"t":"2026-10-15T08:15:00Z","v":1774,"vw":3.678842},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-15T08:30:00Z","v":600,"vw":3.68},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T09:00:00Z","v":300,"vw":3.69},{"c":3.71,"h":3.71,"l":3.69,"n":15,"o":3.69,"t":"2026-10-15T09:15:00Z","v":1464,"vw":3.697939},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-15T09:45:00Z","v":200,"vw":3.71},{"c":3.7,"h":3.71,"l":3.7,"n":7,"o":3.71,"t":"2026-10-15T10:00:00Z","v":4502,"vw":3.701733},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-15T10:15:00Z","v":3118,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-15T10:30:00Z","v":700,"vw":3.7},{"c":3.69,"h":3.69,"l":3.68,"n":2,"o":3.68,"t":"2026-10-15T11:00:00Z","v":260,"vw":3.686154},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T11:15:00Z","v":316,"vw":3.69},{"c":3.6903,"h":3.6903,"l":3.6903,"n":1,"o":3.6903,"t":"2026-10-15T11:30:00Z","v":1130,"vw":3.6903},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T11:45:00Z","v":100,"vw":3.7},{"c":3.6903,"h":3.7,"l":3.69,"n":5,"o":3.69,"t":"2026-10-15T12:30:00Z","v":3314,"vw":3.691308},{"c":3.68,"h":3.69,"l":3.67,"n":8,"o":3.69,"t":"2026-10-15T12:45:00Z","v":10188,"vw":3.672179},{"c":3.63,"h":3.68,"l":3.63,"n":30,"o":3.67,"t":"2026-10-15T13:00:00Z","v":9931,"vw":3.651106},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T13:15:00Z","v":300,"vw":3.66},{"c":3.78,"h":3.82,"l":3.6,"n":91,"o":3.63,"t":"2026-10-15T13:30:00Z","v":83405,"vw":3.702284},{"c":3.685,"h":3.7888,"l":3.68,"n":45,"o":3.7718,"t":"2026-10-15T13:45:00Z","v":19711,"vw":3.751377},{"c":3.71,"h":3.731,"l":3.65,"n":30,"o":3.65,"t":"2026-10-15T14:00:00Z","v":7451,"vw":3.712917},{"c":3.75,"h":3.75,"l":3.7,"n":33,"o":3.71,"t":"2026-10-15T14:15:00Z","v":13812,"vw":3.722385},{"c":3.77,"h":3.77,"l":3.73,"n":28,"o":3.74,"t":"2026-10-15T14:30:00Z","v":15272,"vw":3.746741},{"c":3.8,"h":3.8,"l":3.75,"n":11,"o":3.76,"t":"2026-10-15T14:45:00Z","v":4370,"vw":3.767647},{"c":3.81,"h":3.82,"l":3.775,"n":24,"o":3.7883,"t":"2026-10-15T15:00:00Z","v":6633,"vw":3.799714},{"c":3.8,"h":3.825,"l":3.8,"n":18,"o":3.8171,"t":"2026-10-15T15:15:00Z","v":7065,"vw":3.808374},{"c":3.7999,"h":3.81,"l":3.795,"n":23,"o":3.795,"t":"2026-10-15T15:30:00Z","v":6485,"vw":3.802689},{"c":3.84,"h":3.85,"l":3.795,"n":29,"o":3.795,"t":"2026-10-15T15:45:00Z","v":17734,"vw":3.83707},{"c":3.8117,"h":3.84,"l":3.8117,"n":28,"o":3.84,"t":"2026-10-15T16:00:00Z","v":18495,"vw":3.821703},{"c":3.8217,"h":3.83,"l":3.805,"n":14,"o":3.805,"t":"2026-10-15T16:15:00Z","v":6719,"vw":3.817572},{"c":3.84,"h":3.84,"l":3.825,"n":49,"o":3.825,"t":"2026-10-15T16:30:00Z","v":34371,"vw":3.834702},{"c":3.8583,"h":3.86,"l":3.8583,"n":11,"o":3.86,"t":"2026-10-15T16:45:00Z","v":11898,"vw":3.859778},{"c":3.865,"h":3.87,"l":3.85,"n":8,"o":3.85,"t":"2026-10-15T17:00:00Z","v":1961,"vw":3.867113},{"c":3.8617,"h":3.8703,"l":3.8617,"n":10,"o":3.87,"t":"2026-10-15T17:15:00Z","v":15429,"vw":3.869474},{"c":3.87,"h":3.87,"l":3.86,"n":5,"o":3.86,"t":"2026-10-15T17:30:00Z","v":2233,"vw":3.864926},{"c":3.8671,"h":3.875,"l":3.86,"n":37,"o":3.8688,"t":"2026-10-15T17:45:00Z","v":21651,"vw":3.870088},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-15T18:00:00Z","v":400,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.85},{"c":3.86,"h":3.86,"l":3.85,"n":4,"o":3.85,"t":"2026-10-15T18:30:00Z","v":638,"vw":3.851667},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T18:45:00Z","v":2896,"vw":3.87},{"c":3.86,"h":3.88,"l":3.86,"n":2,"o":3.88,"t":"2026-10-15T19:00:00Z","v":6000,"vw":3.876667},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T19:15:00Z","v":100,"vw":3.87},{"c":3.86,"h":3.8694,"l":3.86,"n":15,"o":3.86,"t":"2026-10-15T19:30:00Z","v":5408,"vw":3.860467},{"c":3.865,"h":3.87,"l":3.86,"n":65,"o":3.87,"t":"2026-10-15T19:45:00Z","v":46701,"vw":3.869248},{"c":3.8,"h":3.86,"l":3.8,"n":6,"o":3.86,"t":"2026-10-15T20:00:00Z","v":2828,"vw":3.826429},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T20:15:00Z","v":150,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T22:15:00Z","v":6000,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-15T22:30:00Z","v":2180,"vw":3.82},{"c":3.85,"h":3.89,"l":3.83,"n":29,"o":3.88,"t":"2026-10-16T08:00:00Z","v":32362,"vw":3.868255},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T08:15:00Z","v":670,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-16T09:00:00Z","v":556,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T09:30:00Z","v":669,"vw":3.85},{"c":3.8582,"h":3.8582,"l":3.8582,"n":1,"o":3.8582,"t":"2026-10-16T10:00:00Z","v":1000,"vw":3.8582},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T10:30:00Z","v":500,"vw":3.84},{"c":3.84,"h":3.85,"l":3.84,"n":5,"o":3.85,"t":"2026-10-16T10:45:00Z","v":2910,"vw":3.840898},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T11:00:00Z","v":170,"vw":3.84},{"c":3.8698,"h":3.8698,"l":3.8698,"n":2,"o":3.8698,"t":"2026-10-16T11:30:00Z","v":500,"vw":3.8698},{"c":3.8697,"h":3.8697,"l":3.8697,"n":1,"o":3.8697,"t":"2026-10-16T11:45:00Z","v":283,"vw":3.8697},{"c":3.87,"h":3.87,"l":3.86,"n":2,"o":3.86,"t":"2026-10-16T12:00:00Z","v":900,"vw":3.868889},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T12:45:00Z","v":150,"vw":3.87},{"c":3.85,"h":3.86,"l":3.85,"n":6,"o":3.86,"t":"2026-10-16T13:15:00Z","v":11746,"vw":3.851405},{"c":3.7671,"h":3.87,"l":3.7671,"n":50,"o":3.87,"t":"2026-10-16T13:30:00Z","v":29779,"vw":3.801703},{"c":3.7391,"h":3.75,"l":3.73,"n":42,"o":3.74,"t":"2026-10-16T13:45:00Z","v":20616,"vw":3.739233},{"c":3.74,"h":3.75,"l":3.7,"n":64,"o":3.73,"t":"2026-10-16T14:00:00Z","v":13223,"vw":3.734829},{"c":3.76,"h":3.77,"l":3.7402,"n":24,"o":3.7402,"t":"2026-10-16T14:15:00Z","v":14468,"vw":3.758628},{"c":3.76,"h":3.76,"l":3.755,"n":7,"o":3.76,"t":"2026-10-16T14:30:00Z","v":7087,"vw":3.759011},{"c":3.73,"h":3.76,"l":3.73,"n":5,"o":3.76,"t":"2026-10-16T14:45:00Z","v":3912,"vw":3.748031},{"c":3.705,"h":3.71,"l":3.69,"n":25,"o":3.71,"t":"2026-10-16T15:00:00Z","v":7966,"vw":3.701385},{"c":3.68,"h":3.72,"l":3.67,"n":58,"o":3.72,"t":"2026-10-16T15:15:00Z","v":72131,"vw":3.688222},{"c":3.6897,"h":3.71,"l":3.68,"n":30,"o":3.6871,"t":"2026-10-16T15:30:00Z","v":21011,"vw":3.685726},{"c":3.65,"h":3.69,"l":3.64,"n":38,"o":3.68,"t":"2026-10-16T15:45:00Z","v":77158,"vw":3.655368},{"c":3.6571,"h":3.6592,"l":3.63,"n":106,"o":3.6497,"t":"2026-10-16T16:00:00Z","v":80505,"vw":3.640625},{"c":3.67,"h":3.68,"l":3.66,"n":32,"o":3.67,"t":"2026-10-16T16:15:00Z","v":11740,"vw":3.671026},{"c":3.64,"h":3.66,"l":3.64,"n":5,"o":3.66,"t":"2026-10-16T16:30:00Z","v":4731,"vw":3.643982},{"c":3.6381,"h":3.65,"l":3.63,"n":17,"o":3.65,"t":"2026-10-16T16:45:00Z","v":18561,"vw":3.63247},{"c":3.61,"h":3.65,"l":3.61,"n":20,"o":3.64,"t":"2026-10-16T17:00:00Z","v":9098,"vw":3.634628},{"c":3.645,"h":3.65,"l":3.61,"n":13,"o":3.61,"t":"2026-10-16T17:15:00Z","v":13781,"vw":3.634136},{"c":3.64,"h":3.66,"l":3.63,"n":14,"o":3.64,"t":"2026-10-16T17:30:00Z","v":6501,"vw":3.643362},{"c":3.62,"h":3.64,"l":3.62,"n":16,"o":3.64,"t":"2026-10-16T17:45:00Z","v":7736,"vw":3.628168},{"c":3.6,"h":3.62,"l":3.6,"n":26,"o":3.61,"t":"2026-10-16T18:00:00Z","v":13953,"vw":3.609131},{"c":3.61,"h":3.61,"l":3.6,"n":8,"o":3.6,"t":"2026-10-16T18:15:00Z","v":11490,"vw":3.601175},{"c":3.59,"h":3.6,"l":3.58,"n":36,"o":3.6,"t":"2026-10-16T18:30:00Z","v":15426,"vw":3.596768},{"c":3.5517,"h":3.585,"l":3.55,"n":19,"o":3.58,"t":"2026-10-16T18:45:00Z","v":11040,"vw":3.571321},{"c":3.56,"h":3.5698,"l":3.53,"n":24,"o":3.55,"t":"2026-10-16T19:00:00Z","v":6680,"vw":3.545118},{"c":3.56,"h":3.575,"l":3.55,"n":52,"o":3.5697,"t":"2026-10-16T19:15:00Z","v":19906,"vw":3.567019},{"c":3.55,"h":3.561,"l":3.55,"n":64,"o":3.56,"t":"2026-10-16T19:30:00Z","v":46544,"vw":3.556733},{"c":3.555,"h":3.56,"l":3.54,"n":63,"o":3.545,"t":"2026-10-16T19:45:00Z","v":22914,"vw":3.55427},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T20:00:00Z","v":1338,"vw":3.54},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-16T20:15:00Z","v":1100,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T20:45:00Z","v":100,"vw":3.59},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-16T21:30:00Z","v":230,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":5,"o":3.57,"t":"2026-10-16T22:00:00Z","v":3161,"vw":3.568102},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-16T22:45:00Z","v":800,"vw":3.56},{"c":3.56,"h":3.59,"l":3.56,"n":8,"o":3.59,"t":"2026-10-16T23:30:00Z","v":1747,"vw":3.582982},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T23:45:00Z","v":600,"vw":3.58},{"c":3.66,"h":3.68,"l":3.64,"n":10,"o":3.66,"t":"2026-10-19T08:00:00Z","v":6374,"vw":3.661271},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T08:15:00Z","v":723,"vw":3.65},{"c":3.65,"h":3.65,"l":3.64,"n":9,"o":3.64,"t":"2026-10-19T09:15:00Z","v":22900,"vw":3.649956},{"c":3.6783,"h":3.6783,"l":3.6772,"n":2,"o":3.6772,"t":"2026-10-19T09:30:00Z","v":784,"vw":3.67767},{"c":3.67,"h":3.67,"l":3.66,"n":3,"o":3.66,"t":"2026-10-19T12:15:00Z","v":3578,"vw":3.669162},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T12:30:00Z","v":100,"vw":3.66},{"c":3.65,"h":3.67,"l":3.65,"n":7,"o":3.67,"t":"2026-10-19T13:15:00Z","v":2640,"vw":3.655303},{"c":3.63,"h":3.6865,"l":3.62,"n":44,"o":3.67,"t":"2026-10-19T13:30:00Z","v":18614,"vw":3.648746},{"c":3.57,"h":3.63,"l":3.56,"n":54,"o":3.62,"t":"2026-10-19T13:45:00Z","v":28121,"vw":3.59695},{"c":3.575,"h":3.575,"l":3.555,"n":31,"o":3.56,"t":"2026-10-19T14:00:00Z","v":22504,"vw":3.564346},{"c":3.5998,"h":3.6099,"l":3.58,"n":37,"o":3.58,"t":"2026-10-19T14:15:00Z","v":22231,"vw":3.599163},{"c":3.6,"h":3.61,"l":3.5794,"n":33,"o":3.5794,"t":"2026-10-19T14:30:00Z","v":10880,"vw":3.596739},{"c":3.6,"h":3.61,"l":3.6,"n":20,"o":3.61,"t":"2026-10-19T14:45:00Z","v":4703,"vw":3.604538},{"c":3.59,"h":3.605,"l":3.5871,"n":33,"o":3.6,"t":"2026-10-19T15:00:00Z","v":12784,"vw":3.59936},{"c":3.64,"h":3.64,"l":3.6,"n":26,"o":3.6199,"t":"2026-10-19T15:15:00Z","v":10558,"vw":3.627029},{"c":3.62,"h":3.6383,"l":3.62,"n":6,"o":3.6383,"t":"2026-10-19T15:30:00Z","v":8710,"vw":3.626321},{"c":3.64,"h":3.64,"l":3.629,"n":12,"o":3.629,"t":"2026-10-19T15:45:00Z","v":14121,"vw":3.632317},{"c":3.6198,"h":3.62,"l":3.6198,"n":2,"o":3.62,"t":"2026-10-19T16:00:00Z","v":700,"vw":3.619829},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-19T16:15:00Z","v":200,"vw":3.61},{"c":3.6181,"h":3.6181,"l":3.61,"n":5,"o":3.61,"t":"2026-10-19T16:30:00Z","v":1461,"vw":3.613016},{"c":3.6,"h":3.61,"l":3.6,"n":15,"o":3.61,"t":"2026-10-19T16:45:00Z","v":1646,"vw":3.608277},{"c":3.57,"h":3.585,"l":3.57,"n":16,"o":3.58,"t":"2026-10-19T17:00:00Z","v":7183,"vw":3.57238},{"c":3.57,"h":3.57,"l":3.57,"n":9,"o":3.57,"t":"2026-10-19T17:15:00Z","v":6419,"vw":3.57},{"c":3.5699,"h":3.57,"l":3.565,"n":14,"o":3.57,"t":"2026-10-19T17:30:00Z","v":5523,"vw":3.569717},{"c":3.5583,"h":3.56,"l":3.55,"n":8,"o":3.56,"t":"2026-10-19T17:45:00Z","v":2176,"vw":3.558072},{"c":3.55,"h":3.56,"l":3.55,"n":12,"o":3.56,"t":"2026-10-19T18:00:00Z","v":3679,"vw":3.553748},{"c":3.55,"h":3.5583,"l":3.55,"n":6,"o":3.5583,"t":"2026-10-19T18:15:00Z","v":3017,"vw":3.552021},{"c":3.55,"h":3.55,"l":3.54,"n":4,"o":3.545,"t":"2026-10-19T18:30:00Z","v":492,"vw":3.544444},{"c":3.555,"h":3.555,"l":3.55,"n":3,"o":3.555,"t":"2026-10-19T18:45:00Z","v":600,"vw":3.551667},{"c":3.55,"h":3.55,"l":3.54,"n":13,"o":3.55,"t":"2026-10-19T19:00:00Z","v":3312,"vw":3.549392},{"c":3.56,"h":3.56,"l":3.54,"n":4,"o":3.5483,"t":"2026-10-19T19:15:00Z","v":3949,"vw":3.548331},{"c":3.565,"h":3.565,"l":3.55,"n":5,"o":3.55,"t":"2026-10-19T19:30:00Z","v":1404,"vw":3.559643},{"c":3.545,"h":3.565,"l":3.54,"n":32,"o":3.56,"t":"2026-10-19T19:45:00Z","v":39811,"vw":3.552461},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T20:00:00Z","v":100,"vw":3.55},{"c":3.5419,"h":3.5419,"l":3.5419,"n":1,"o":3.5419,"t":"2026-10-19T20:15:00Z","v":507,"vw":3.5419},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T21:15:00Z","v":300,"vw":3.58},{"c":3.5,"h":3.54,"l":3.48,"n":38,"o":3.5,"t":"2026-10-20T08:00:00Z","v":17622,"vw":3.511893},{"c":3.509,"h":3.509,"l":3.509,"n":1,"o":3.509,"t":"2026-10-20T08:15:00Z","v":500,"vw":3.509},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T08:30:00Z","v":438,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-20T09:30:00Z","v":737,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T09:45:00Z","v":500,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-10-20T10:15:00Z","v":1700,"vw":3.5},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T11:00:00Z","v":150,"vw":3.52},{"c":3.48,"h":3.49,"l":3.48,"n":7,"o":3.49,"t":"2026-10-20T11:15:00Z","v":2676,"vw":3.481031},{"c":3.48,"h":3.49,"l":3.48,"n":3,"o":3.49,"t":"2026-10-20T11:30:00Z","v":1700,"vw":3.481176},{"c":3.48,"h":3.5,"l":3.48,"n":16,"o":3.49,"t":"2026-10-20T11:45:00Z","v":23075,"vw":3.492495},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T12:15:00Z","v":100,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T13:00:00Z","v":2000,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-20T13:15:00Z","v":1500,"vw":3.48},{"c":3.515,"h":3.56,"l":3.49,"n":68,"o":3.49,"t":"2026-10-20T13:30:00Z","v":22792,"vw":3.531433},{"c":3.55,"h":3.585,"l":3.53,"n":61,"o":3.53,"t":"2026-10-20T13:45:00Z","v":27989,"vw":3.562971},{"c":3.59,"h":3.6,"l":3.57,"n":30,"o":3.57,"t":"2026-10-20T14:00:00Z","v":14052,"vw":3.587298},{"c":3.63,"h":3.63,"l":3.5917,"n":51,"o":3.6,"t":"2026-10-20T14:15:00Z","v":16316,"vw":3.608391},{"c":3.6,"h":3.65,"l":3.59,"n":52,"o":3.65,"t":"2026-10-20T14:30:00Z","v":29325,"vw":3.618088},{"c":3.56,"h":3.6,"l":3.555,"n":37,"o":3.6,"t":"2026-10-20T14:45:00Z","v":14275,"vw":3.567384},{"c":3.55,"h":3.57,"l":3.55,"n":36,"o":3.55,"t":"2026-10-20T15:00:00Z","v":23276,"vw":3.555842},{"c":3.5603,"h":3.57,"l":3.55,"n":32,"o":3.5692,"t":"2026-10-20T15:15:00Z","v":17240,"vw":3.555312},{"c":3.54,"h":3.55,"l":3.54,"n":9,"o":3.55,"t":"2026-10-20T15:30:00Z","v":3853,"vw":3.544516},{"c":3.57,"h":3.57,"l":3.545,"n":13,"o":3.55,"t":"2026-10-20T15:45:00Z","v":5746,"vw":3.552673},{"c":3.58,"h":3.59,"l":3.56,"n":19,"o":3.59,"t":"2026-10-20T16:00:00Z","v":10217,"vw":3.582713},{"c":3.57,"h":3.585,"l":3.565,"n":18,"o":3.585,"t":"2026-10-20T16:15:00Z","v":6768,"vw":3.57185},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-20T16:30:00Z","v":3247,"vw":3.584598},{"c":3.58,"h":3.595,"l":3.58,"n":7,"o":3.59,"t":"2026-10-20T16:45:00Z","v":3167,"vw":3.589335},{"c":3.57,"h":3.59,"l":3.57,"n":6,"o":3.59,"t":"2026-10-20T17:00:00Z","v":5155,"vw":3.584353},{"c":3.58,"h":3.58,"l":3.57,"n":7,"o":3.57,"t":"2026-10-20T17:15:00Z","v":3956,"vw":3.572263},{"c":3.58,"h":3.58,"l":3.57,"n":8,"o":3.577,"t":"2026-10-20T17:30:00Z","v":4360,"vw":3.572851},{"c":3.58,"h":3.58,"l":3.57,"n":2,"o":3.57,"t":"2026-10-20T17:45:00Z","v":2344,"vw":3.577355},{"c":3.56,"h":3.5798,"l":3.56,"n":10,"o":3.575,"t":"2026-10-20T18:00:00Z","v":6659,"vw":3.574505},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-20T18:15:00Z","v":3194,"vw":3.56},{"c":3.55,"h":3.56,"l":3.55,"n":7,"o":3.56,"t":"2026-10-20T18:30:00Z","v":2017,"vw":3.550514},{"c":3.56,"h":3.56,"l":3.55,"n":4,"o":3.55,"t":"2026-10-20T18:45:00Z","v":3100,"vw":3.550323},{"c":3.55,"h":3.555,"l":3.55,"n":4,"o":3.55,"t":"2026-10-20T19:00:00Z","v":3309,"vw":3.550212},{"c":3.54,"h":3.55,"l":3.53,"n":15,"o":3.55,"t":"2026-10-20T19:15:00Z","v":5681,"vw":3.541211},{"c":3.55,"h":3.55,"l":3.54,"n":15,"o":3.54,"t":"2026-10-20T19:45:00Z","v":8689,"vw":3.546215},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T20:00:00Z","v":214,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T21:15:00Z","v":528,"vw":3.56},{"c":3.5893,"h":3.5893,"l":3.5893,"n":1,"o":3.5893,"t":"2026-10-20T22:00:00Z","v":2000,"vw":3.5893},{"c":3.591,"h":3.591,"l":3.5897,"n":2,"o":3.5897,"t":"2026-10-20T22:15:00Z","v":3300,"vw":3.589818},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T22:45:00Z","v":5000,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-20T23:15:00Z","v":1000,"vw":3.59},{"c":3.5899,"h":3.59,"l":3.5899,"n":2,"o":3.59,"t":"2026-10-20T23:45:00Z","v":5000,"vw":3.589903},{"c":3.55,"h":3.57,"l":3.54,"n":10,"o":3.54,"t":"2026-10-21T08:00:00Z","v":7322,"vw":3.542365},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T09:15:00Z","v":100,"vw":3.57},{"c":3.5899,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T12:15:00Z","v":1912,"vw":3.584754},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-21T12:30:00Z","v":1430,"vw":3.59},{"c":3.58,"h":3.6,"l":3.58,"n":3,"o":3.6,"t":"2026-10-21T13:15:00Z","v":216,"vw":3.59},{"c":3.51,"h":3.57,"l":3.49,"n":115,"o":3.57,"t":"2026-10-21T13:30:00Z","v":42876,"vw":3.52632},{"c":3.52,"h":3.52,"l":3.4995,"n":35,"o":3.51,"t":"2026-10-21T13:45:00Z","v":12666,"vw":3.504616},{"c":3.62,"h":3.62,"l":3.5395,"n":66,"o":3.5395,"t":"2026-10-21T14:00:00Z","v":43727,"vw":3.56359},{"c":3.635,"h":3.6405,"l":3.6,"n":48,"o":3.6017,"t":"2026-10-21T14:15:00Z","v":22474,"vw":3.610962},{"c":3.61,"h":3.63,"l":3.58,"n":25,"o":3.63,"t":"2026-10-21T14:30:00Z","v":12211,"vw":3.597722},{"c":3.54,"h":3.6,"l":3.52,"n":42,"o":3.6,"t":"2026-10-21T14:45:00Z","v":26967,"vw":3.573057},{"c":3.4797,"h":3.53,"l":3.4797,"n":58,"o":3.53,"t":"2026-10-21T15:00:00Z","v":29218,"vw":3.506943},{"c":3.5,"h":3.5,"l":3.47,"n":46,"o":3.47,"t":"2026-10-21T15:15:00Z","v":11574,"vw":3.492358},{"c":3.5229,"h":3.53,"l":3.5,"n":25,"o":3.5,"t":"2026-10-21T15:30:00Z","v":18187,"vw":3.512368},{"c":3.52,"h":3.53,"l":3.5198,"n":38,"o":3.52,"t":"2026-10-21T15:45:00Z","v":10492,"vw":3.521791},{"c":3.51,"h":3.51,"l":3.5,"n":15,"o":3.505,"t":"2026-10-21T16:00:00Z","v":4782,"vw":3.505801},{"c":3.515,"h":3.53,"l":3.5,"n":12,"o":3.52,"t":"2026-10-21T16:15:00Z","v":4696,"vw":3.512561},{"c":3.5,"h":3.53,"l":3.49,"n":55,"o":3.51,"t":"2026-10-21T16:30:00Z","v":15030,"vw":3.508261},{"c":3.55,"h":3.55,"l":3.49,"n":19,"o":3.49,"t":"2026-10-21T16:45:00Z","v":6375,"vw":3.532644},{"c":3.54,"h":3.55,"l":3.54,"n":5,"o":3.55,"t":"2026-10-21T17:00:00Z","v":3685,"vw":3.548738},{"c":3.55,"h":3.55,"l":3.54,"n":4,"o":3.54,"t":"2026-10-21T17:15:00Z","v":3279,"vw":3.543129},{"c":3.56,"h":3.56,"l":3.5417,"n":5,"o":3.5417,"t":"2026-10-21T17:30:00Z","v":4989,"vw":3.549182},{"c":3.56,"h":3.565,"l":3.56,"n":4,"o":3.56,"t":"2026-10-21T17:45:00Z","v":3526,"vw":3.561978},{"c":3.54,"h":3.57,"l":3.54,"n":8,"o":3.5617,"t":"2026-10-21T18:00:00Z","v":10081,"vw":3.555437},{"c":3.53,"h":3.55,"l":3.53,"n":7,"o":3.55,"t":"2026-10-21T18:15:00Z","v":5833,"vw":3.534718},{"c":3.55,"h":3.55,"l":3.53,"n":3,"o":3.53,"t":"2026-10-21T18:30:00Z","v":2782,"vw":3.538911},{"c":3.51,"h":3.54,"l":3.51,"n":18,"o":3.53,"t":"2026-10-21T18:45:00Z","v":6179,"vw":3.518202},{"c":3.495,"h":3.5,"l":3.49,"n":13,"o":3.5,"t":"2026-10-21T19:00:00Z","v":4241,"vw":3.497075},{"c":3.5,"h":3.505,"l":3.49,"n":23,"o":3.49,"t":"2026-10-21T19:15:00Z","v":23079,"vw":3.499964},{"c":3.5188,"h":3.5188,"l":3.5188,"n":1,"o":3.5188,"t":"2026-10-21T19:30:00Z","v":350,"vw":3.5188},{"c":3.515,"h":3.525,"l":3.5022,"n":18,"o":3.525,"t":"2026-10-21T19:45:00Z","v":10998,"vw":3.506085},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T22:00:00Z","v":300,"vw":3.51},{"c":3.39,"h":3.41,"l":3.3013,"n":115,"o":3.36,"t":"2026-10-22T08:00:00Z","v":69123,"vw":3.338433},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-22T08:15:00Z","v":799,"vw":3.34},{"c":3.3495,"h":3.3495,"l":3.3495,"n":1,"o":3.3495,"t":"2026-10-22T09:00:00Z","v":1000,"vw":3.3495},{"c":3.3409,"h":3.3409,"l":3.3409,"n":1,"o":3.3409,"t":"2026-10-22T09:15:00Z","v":1246,"vw":3.3409},{"c":3.35,"h":3.35,"l":3.343,"n":5,"o":3.35,"t":"2026-10-22T09:45:00Z","v":8500,"vw":3.349588},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-22T10:00:00Z","v":5000,"vw":3.35},{"c":3.355,"h":3.355,"l":3.355,"n":2,"o":3.355,"t":"2026-10-22T10:45:00Z","v":500,"vw":3.355},{"c":3.3596,"h":3.3597,"l":3.3596,"n":2,"o":3.3597,"t":"2026-10-22T11:00:00Z","v":10376,"vw":3.359696},{"c":3.3,"h":3.35,"l":3.3,"n":44,"o":3.35,"t":"2026-10-22T11:15:00Z","v":21433,"vw":3.31847},{"c":3.29,"h":3.3,"l":3.29,"n":3,"o":3.3,"t":"2026-10-22T11:30:00Z","v":1300,"vw":3.293937},{"c":3.2998,"h":3.2998,"l":3.295,"n":3,"o":3.295,"t":"2026-10-22T11:45:00Z","v":2400,"vw":3.296366},{"c":3.2999,"h":3.2999,"l":3.2999,"n":2,"o":3.2999,"t":"2026-10-22T12:00:00Z","v":5100,"vw":3.2999},{"c":3.2999,"h":3.3,"l":3.2997,"n":3,"o":3.3,"t":"2026-10-22T12:15:00Z","v":3041,"vw":3.299785},{"c":3.26,"h":3.29,"l":3.26,"n":49,"o":3.29,"t":"2026-10-22T12:30:00Z","v":24782,"vw":3.274573},{"c":3.23,"h":3.26,"l":3.23,"n":86,"o":3.26,"t":"2026-10-22T12:45:00Z","v":57349,"vw":3.252638},{"c":3.23,"h":3.25,"l":3.19,"n":54,"o":3.23,"t":"2026-10-22T13:00:00Z","v":29421,"vw":3.212971},{"c":3.25,"h":3.25,"l":3.22,"n":4,"o":3.22,"t":"2026-10-22T13:15:00Z","v":1265,"vw":3.228561},{"c":3.19,"h":3.28,"l":3.17,"n":189,"o":3.24,"t":"2026-10-22T13:30:00Z","v":112103,"vw":3.223668},{"c":3.22,"h":3.22,"l":3.1671,"n":92,"o":3.19,"t":"2026-10-22T13:45:00Z","v":33897,"vw":3.198127},{"c":3.23,"h":3.28,"l":3.23,"n":50,"o":3.23,"t":"2026-10-22T14:00:00Z","v":13610,"vw":3.250617},{"c":3.23,"h":3.27,"l":3.22,"n":34,"o":3.23,"t":"2026-10-22T14:15:00Z","v":9074,"vw":3.237356},{"c":3.22,"h":3.25,"l":3.22,"n":53,"o":3.2399,"t":"2026-10-22T14:30:00Z","v":20687,"vw":3.224596},{"c":3.1308,"h":3.2,"l":3.1,"n":118,"o":3.2,"t":"2026-10-22T14:45:00Z","v":58294,"vw":3.136031},{"c":3.1099,"h":3.145,"l":3.1,"n":83,"o":3.1308,"t":"2026-10-22T15:00:00Z","v":51828,"vw":3.1242},{"c":3.135,"h":3.15,"l":3.1,"n":36,"o":3.1099,"t":"2026-10-22T15:15:00Z","v":15914,"vw":3.119323},{"c":3.145,"h":3.1697,"l":3.14,"n":22,"o":3.145,"t":"2026-10-22T15:30:00Z","v":9739,"vw":3.155612},{"c":3.195,"h":3.2,"l":3.1471,"n":29,"o":3.1497,"t":"2026-10-22T15:45:00Z","v":11877,"vw":3.183535},{"c":3.195,"h":3.215,"l":3.195,"n":21,"o":3.205,"t":"2026-10-22T16:00:00Z","v":13984,"vw":3.203757},{"c":3.215,"h":3.2198,"l":3.215,"n":5,"o":3.215,"t":"2026-10-22T16:15:00Z","v":3165,"vw":3.215253},{"c":3.185,"h":3.2171,"l":3.185,"n":12,"o":3.21,"t":"2026-10-22T16:30:00Z","v":4328,"vw":3.199848},{"c":3.17,"h":3.17,"l":3.16,"n":10,"o":3.17,"t":"2026-10-22T16:45:00Z","v":5947,"vw":3.167534},{"c":3.1571,"h":3.1697,"l":3.15,"n":19,"o":3.165,"t":"2026-10-22T17:00:00Z","v":15167,"vw":3.158367},{"c":3.155,"h":3.165,"l":3.15,"n":5,"o":3.1541,"t":"2026-10-22T17:15:00Z","v":2805,"vw":3.159399},{"c":3.14,"h":3.1583,"l":3.1305,"n":25,"o":3.155,"t":"2026-10-22T17:30:00Z","v":12142,"vw":3.144828},{"c":3.145,"h":3.175,"l":3.135,"n":5,"o":3.135,"t":"2026-10-22T17:45:00Z","v":3903,"vw":3.148869},{"c":3.11,"h":3.13,"l":3.11,"n":29,"o":3.13,"t":"2026-10-22T18:00:00Z","v":6955,"vw":3.121257},{"c":3.108,"h":3.115,"l":3.1,"n":29,"o":3.105,"t":"2026-10-22T18:15:00Z","v":60918,"vw":3.109575},{"c":3.105,"h":3.11,"l":3.105,"n":8,"o":3.105,"t":"2026-10-22T18:30:00Z","v":13507,"vw":3.108771},{"c":3.075,"h":3.1001,"l":3.075,"n":61,"o":3.1,"t":"2026-10-22T18:45:00Z","v":28017,"vw":3.093155},{"c":3.08,"h":3.08,"l":3.07,"n":18,"o":3.0701,"t":"2026-10-22T19:00:00Z","v":6207,"vw":3.073475},{"c":3.09,"h":3.09,"l":3.065,"n":51,"o":3.0797,"t":"2026-10-22T19:15:00Z","v":39725,"vw":3.086817},{"c":3.0698,"h":3.075,"l":3.065,"n":12,"o":3.075,"t":"2026-10-22T19:30:00Z","v":5754,"vw":3.069265},{"c":3.105,"h":3.12,"l":3.06,"n":32,"o":3.07,"t":"2026-10-22T19:45:00Z","v":12189,"vw":3.091438},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-10-22T20:00:00Z","v":114,"vw":3.105},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T21:15:00Z","v":700,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-22T23:00:00Z","v":1000,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-10-22T23:15:00Z","v":1526,"vw":3.1},{"c":3.0999,"h":3.1,"l":3.0999,"n":7,"o":3.0999,"t":"2026-10-22T23:30:00Z","v":711,"vw":3.099921},{"c":3.1,"h":3.1,"l":3.09,"n":6,"o":3.09,"t":"2026-10-22T23:45:00Z","v":2063,"vw":3.090974}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.175,"strike":6.887798484997268,"iv":2.398287259486987,"gamma":0.1344746693214428,"theta":-0.010208992777201253,"vega":0.0024348604798135175,"rho":0.00034757478854906043,"breakevenPct":127.83220919346022},{"delta":0.25,"premium":0.18121320687821935,"strike":4.917157241623742,"iv":1.7526720215161997,"gamma":0.20841532168745125,"theta":-0.008445313260263113,"vega":0.002750296931129045,"rho":0.0004630198874179424,"breakevenPct":64.46356285490197},{"delta":0.3,"premium":0.2153675232246844,"strike":4.461766357004208,"iv":1.6278596970295067,"gamma":0.24524981936001766,"theta":-0.00847246655705402,"vega":0.002973585445960701,"rho":0.0005570577820414388,"breakevenPct":50.87528645899651},{"delta":0.35,"premium":0.24952183957114946,"strike":4.006375472384674,"iv":1.503047372542814,"gamma":0.2820843170325841,"theta":-0.008499619853844929,"vega":0.003196873960792357,"rho":0.0006510956766649352,"breakevenPct":37.287010063091074},{"delta":0.4,"premium":0.27898863190905526,"strike":3.8067424539396315,"iv":1.4051543708349667,"gamma":0.3127868286946296,"theta":-0.008016856134849079,"vega":0.003238651509212074,"rho":0.0007499866163130629,"breakevenPct":31.79777696286086},{"delta":0.45,"premium":0.3083888671109369,"strike":3.6107408859270875,"iv":1.307643590748726,"gamma":0.343402273618189,"theta":-0.007526852214817719,"vega":0.0032778518228145826,"rho":0.0008489464632941974,"breakevenPct":26.423540420581425},{"delta":0.5,"premium":0.3377891023128185,"strike":3.4147393179145435,"iv":1.2101328106624853,"gamma":0.37401771854174837,"theta":-0.007036848294786359,"vega":0.003317052136417091,"rho":0.000947906310275332,"breakevenPct":21.04930387830199},{"delta":0.55,"premium":0.3671893375147002,"strike":3.218737749901999,"iv":1.1126220305762446,"gamma":0.40463316346530775,"theta":-0.0065468443747549974,"vega":0.0033562524500196003,"rho":0.0010468661572564666,"breakevenPct":15.67506733602255},{"delta":0.6,"premium":0.39658957271658174,"strike":3.022736181889455,"iv":1.015111250490004,"gamma":0.43524860838886714,"theta":-0.006056840454723638,"vega":0.003395452763622109,"rho":0.0011458260042376011,"breakevenPct":10.300830793743124},{"delta":0.65,"premium":0.49203044227455495,"strike":2.8730614589316485,"iv":1.0052470993681792,"gamma":0.39689758759333715,"theta":-0.005454164273406089,"vega":0.0030699597932222857,"rho":0.0011939188135915628,"breakevenPct":8.551351651813006},{"delta":0.7,"premium":0.5961372774267661,"strike":2.729465824238943,"iv":1.0068840896036761,"gamma":0.3494966685812752,"theta":-0.004836703044227456,"vega":0.002696611143021252,"rho":0.0012353367628044022,"breakevenPct":7.277519408571266},{"delta":0.75,"premium":0.7002441125789776,"strike":2.5858701895462377,"iv":1.008521079839173,"gamma":0.30209574956921315,"theta":-0.004219241815048822,"vega":0.002323262492820218,"rho":0.0012767547120172418,"breakevenPct":6.003687165329524},{"delta":0.8,"premium":0.8043509477311891,"strike":2.4422745548535323,"iv":1.0101580700746697,"gamma":0.25469483055715103,"theta":-0.003601780585870189,"vega":0.0019499138426191838,"rho":0.0013181726612300814,"breakevenPct":4.729854922087783},{"delta":0.85,"premium":0.9084577828834004,"strike":2.2986789201608273,"iv":1.0117950603101666,"gamma":0.20729391154508905,"theta":-0.0029843193566915565,"vega":0.0015765651924181502,"rho":0.0013595906104429208,"breakevenPct":3.4560226788460433},{"delta":0.9,"premium":1.0125646180356118,"strike":2.1550832854681214,"iv":1.0134320505456635,"gamma":0.15989299253302697,"theta":-0.002366858127512923,"vega":0.0012032165422171158,"rho":0.0014010085596557603,"breakevenPct":2.1821904356043005}],"put":[{"delta":0.1,"premium":0.175,"strike":1.4638346741889885,"iv":3.242600761411544,"gamma":0.07701008799341008,"theta":-0.007403204332729231,"vega":0.0014831055812471875,"rho":-0.00038485247845745273,"breakevenPct":58.424687929387474},{"delta":0.15,"premium":0.17915678155799192,"strike":2.02078390778996,"iv":2.0214122865912834,"gamma":0.13313142231649097,"theta":-0.006951627945153955,"vega":0.002011122172482828,"rho":-0.0005119518297215346,"breakevenPct":40.592673347355884},{"delta":0.2,"premium":0.2198895640958472,"strike":2.224447820479236,"iv":1.861967135469968,"gamma":0.178237199704908,"theta":-0.006982487357559538,"vega":0.002299990273047964,"rho":-0.0006671447302858493,"breakevenPct":35.336830439245524},{"delta":0.25,"premium":0.26062234663370243,"strike":2.428111733168512,"iv":1.7025219843486528,"gamma":0.223342977093325,"theta":-0.007013346769965122,"vega":0.002588858373613099,"rho":-0.000822337630850164,"breakevenPct":30.08098753113517},{"delta":0.3,"premium":0.3013551291715577,"strike":2.6317756458577883,"iv":1.5430768332273377,"gamma":0.268448754481742,"theta":-0.007044206182370705,"vega":0.0028777264741782346,"rho":-0.0009775305314144787,"breakevenPct":24.82514462302482},{"delta":0.35,"premium":0.34208791170941294,"strike":2.8354395585470646,"iv":1.3836316821060226,"gamma":0.313554531870159,"theta":-0.007075065594776289,"vega":0.00316659457474337,"rho":-0.0011327234319787934,"breakevenPct":19.569301714914467},{"delta":0.4,"premium":0.391229375169056,"strike":3.0259670002704895,"iv":1.2493780903435217,"gamma":0.34974292669732215,"theta":-0.0070324857992967275,"vega":0.003381823099810657,"rho":-0.001294510997773267,"breakevenPct":15.00846370640537},{"delta":0.45,"premium":0.4757573708412226,"strike":3.1612117933459563,"iv":1.2211389775493644,"gamma":0.348404003245875,"theta":-0.006680849337300515,"vega":0.0032871517446578305,"rho":-0.001484051113077992,"breakevenPct":13.372437983718276},{"delta":0.5,"premium":0.5602853665133892,"strike":3.2964565864214226,"iv":1.192899864755207,"gamma":0.3470650797944279,"theta":-0.006329212875304301,"vega":0.003192480389505004,"rho":-0.0016735912283827171,"breakevenPct":11.73641226103118},{"delta":0.55,"premium":0.6448133621855558,"strike":3.4317013794968894,"iv":1.1646607519610495,"gamma":0.34572615634298076,"theta":-0.0059775764133080875,"vega":0.0030978090343521773,"rho":-0.0018631313436874423,"breakevenPct":10.100386538344083},{"delta":0.6,"premium":0.7293413578577225,"strike":3.566946172572356,"iv":1.136421639166892,"gamma":0.34438723289153367,"theta":-0.005625939951311875,"vega":0.0030031376791993507,"rho":-0.0020526714589921675,"breakevenPct":8.464360815656988},{"delta":0.65,"premium":0.8138693535298891,"strike":3.7021909656478225,"iv":1.1081825263727347,"gamma":0.3430483094400866,"theta":-0.005274303489315661,"vega":0.002908466324046524,"rho":-0.0022422115742968926,"breakevenPct":6.8283350929698905},{"delta":0.7,"premium":0.8983973492020556,"strike":3.837435758723289,"iv":1.0799434135785773,"gamma":0.3417093859886394,"theta":-0.004922667027319448,"vega":0.0028137949688936976,"rho":-0.0024317516896016174,"breakevenPct":5.192309370282796},{"delta":0.75,"premium":0.9829253448742223,"strike":3.9726805517987556,"iv":1.0517043007844198,"gamma":0.34037046253719233,"theta":-0.004571030565323235,"vega":0.002719123613740871,"rho":-0.0026212918049063425,"breakevenPct":3.5562836475956985},{"delta":0.8,"premium":1.2648720217306682,"strike":4.286348131600723,"iv":1.0820882417946907,"gamma":0.2922068738338683,"theta":-0.003940052072131866,"vega":0.0023657741770279957,"rho":-0.002965059751486608,"breakevenPct":2.533028713869221},{"delta":0.85,"premium":1.596791848460828,"strike":4.645180376714409,"iv":1.1273116024396663,"gamma":0.23219042500412948,"theta":-0.0032383629394650343,"vega":0.0019469448249327535,"rho":-0.003347867825783238,"breakevenPct":1.6648861853683652}]},"raw":{"call":[{"delta":0.2,"premium":0.175,"strike":6.887798484997268,"iv":2.398287259486987,"gamma":0.1344746693214428,"theta":-0.010208992777201253,"vega":0.0024348604798135175,"rho":0.00034757478854906043,"breakevenPct":127.83220919346022},{"delta":0.25,"premium":0.18121320687821935,"strike":4.917157241623742,"iv":1.7526720215161997,"gamma":0.20841532168745125,"theta":-0.008445313260263113,"vega":0.002750296931129045,"rho":0.0004630198874179424,"breakevenPct":64.46356285490197},{"delta":0.3,"premium":0.2153675232246844,"strike":4.461766357004208,"iv":1.6278596970295067,"gamma":0.24524981936001766,"theta":-0.00847246655705402,"vega":0.002973585445960701,"rho":0.0005570577820414388,"breakevenPct":50.87528645899651},{"delta":0.35,"premium":0.24952183957114946,"strike":4.006375472384674,"iv":1.503047372542814,"gamma":0.2820843170325841,"theta":-0.008499619853844929,"vega":0.003196873960792357,"rho":0.0006510956766649352,"breakevenPct":37.287010063091074},{"delta":0.4,"premium":0.27898863190905526,"strike":3.8067424539396315,"iv":1.4051543708349667,"gamma":0.3127868286946296,"theta":-0.008016856134849079,"vega":0.003238651509212074,"rho":0.0007499866163130629,"breakevenPct":31.79777696286086},{"delta":0.45,"premium":0.3083888671109369,"strike":3.6107408859270875,"iv":1.307643590748726,"gamma":0.343402273618189,"theta":-0.007526852214817719,"vega":0.0032778518228145826,"rho":0.0008489464632941974,"breakevenPct":26.423540420581425},{"delta":0.5,"premium":0.3377891023128185,"strike":3.4147393179145435,"iv":1.2101328106624853,"gamma":0.37401771854174837,"theta":-0.007036848294786359,"vega":0.003317052136417091,"rho":0.000947906310275332,"breakevenPct":21.04930387830199},{"delta":0.55,"premium":0.3671893375147002,"strike":3.218737749901999,"iv":1.1126220305762446,"gamma":0.40463316346530775,"theta":-0.0065468443747549974,"vega":0.0033562524500196003,"rho":0.0010468661572564666,"breakevenPct":15.67506733602255},{"delta":0.6,"premium":0.39658957271658174,"strike":3.022736181889455,"iv":1.015111250490004,"gamma":0.43524860838886714,"theta":-0.006056840454723638,"vega":0.003395452763622109,"rho":0.0011458260042376011,"breakevenPct":10.300830793743124},{"delta":0.65,"premium":0.49203044227455495,"strike":2.8730614589316485,"iv":1.0052470993681792,"gamma":0.39689758759333715,"theta":-0.005454164273406089,"vega":0.0030699597932222857,"rho":0.0011939188135915628,"breakevenPct":8.551351651813006},{"delta":0.7,"premium":0.5961372774267661,"strike":2.729465824238943,"iv":1.0068840896036761,"gamma":0.3494966685812752,"theta":-0.004836703044227456,"vega":0.002696611143021252,"rho":0.0012353367628044022,"breakevenPct":7.277519408571266},{"delta":0.75,"premium":0.7002441125789776,"strike":2.5858701895462377,"iv":1.008521079839173,"gamma":0.30209574956921315,"theta":-0.004219241815048822,"vega":0.002323262492820218,"rho":0.0012767547120172418,"breakevenPct":6.003687165329524},{"delta":0.8,"premium":0.8043509477311891,"strike":2.4422745548535323,"iv":1.0101580700746697,"gamma":0.25469483055715103,"theta":-0.003601780585870189,"vega":0.0019499138426191838,"rho":0.0013181726612300814,"breakevenPct":4.729854922087783},{"delta":0.85,"premium":0.9084577828834004,"strike":2.2986789201608273,"iv":1.0117950603101666,"gamma":0.20729391154508905,"theta":-0.0029843193566915565,"vega":0.0015765651924181502,"rho":0.0013595906104429208,"breakevenPct":3.4560226788460433},{"delta":0.9,"premium":1.0125646180356118,"strike":2.1550832854681214,"iv":1.0134320505456635,"gamma":0.15989299253302697,"theta":-0.002366858127512923,"vega":0.0012032165422171158,"rho":0.0014010085596557603,"breakevenPct":2.1821904356043005}],"put":[{"delta":0.1,"premium":0.175,"strike":1.4638346741889885,"iv":3.242600761411544,"gamma":0.07701008799341008,"theta":-0.007403204332729231,"vega":0.0014831055812471875,"rho":-0.00038485247845745273,"breakevenPct":58.424687929387474},{"delta":0.15,"premium":0.17915678155799192,"strike":2.02078390778996,"iv":2.0214122865912834,"gamma":0.13313142231649097,"theta":-0.006951627945153955,"vega":0.002011122172482828,"rho":-0.0005119518297215346,"breakevenPct":40.592673347355884},{"delta":0.2,"premium":0.2198895640958472,"strike":2.224447820479236,"iv":1.861967135469968,"gamma":0.178237199704908,"theta":-0.006982487357559538,"vega":0.002299990273047964,"rho":-0.0006671447302858493,"breakevenPct":35.336830439245524},{"delta":0.25,"premium":0.26062234663370243,"strike":2.428111733168512,"iv":1.7025219843486528,"gamma":0.223342977093325,"theta":-0.007013346769965122,"vega":0.002588858373613099,"rho":-0.000822337630850164,"breakevenPct":30.08098753113517},{"delta":0.3,"premium":0.3013551291715577,"strike":2.6317756458577883,"iv":1.5430768332273377,"gamma":0.268448754481742,"theta":-0.007044206182370705,"vega":0.0028777264741782346,"rho":-0.0009775305314144787,"breakevenPct":24.82514462302482},{"delta":0.35,"premium":0.34208791170941294,"strike":2.8354395585470646,"iv":1.3836316821060226,"gamma":0.313554531870159,"theta":-0.007075065594776289,"vega":0.00316659457474337,"rho":-0.0011327234319787934,"breakevenPct":19.569301714914467},{"delta":0.4,"premium":0.391229375169056,"strike":3.0259670002704895,"iv":1.2493780903435217,"gamma":0.34974292669732215,"theta":-0.0070324857992967275,"vega":0.003381823099810657,"rho":-0.001294510997773267,"breakevenPct":15.00846370640537},{"delta":0.45,"premium":0.4757573708412226,"strike":3.1612117933459563,"iv":1.2211389775493644,"gamma":0.348404003245875,"theta":-0.006680849337300515,"vega":0.0032871517446578305,"rho":-0.001484051113077992,"breakevenPct":13.372437983718276},{"delta":0.5,"premium":0.5602853665133892,"strike":3.2964565864214226,"iv":1.192899864755207,"gamma":0.3470650797944279,"theta":-0.006329212875304301,"vega":0.003192480389505004,"rho":-0.0016735912283827171,"breakevenPct":11.73641226103118},{"delta":0.55,"premium":0.6448133621855558,"strike":3.4317013794968894,"iv":1.1646607519610495,"gamma":0.34572615634298076,"theta":-0.0059775764133080875,"vega":0.0030978090343521773,"rho":-0.0018631313436874423,"breakevenPct":10.100386538344083},{"delta":0.6,"premium":0.7293413578577225,"strike":3.566946172572356,"iv":1.136421639166892,"gamma":0.34438723289153367,"theta":-0.005625939951311875,"vega":0.0030031376791993507,"rho":-0.0020526714589921675,"breakevenPct":8.464360815656988},{"delta":0.65,"premium":0.8138693535298891,"strike":3.7021909656478225,"iv":1.1081825263727347,"gamma":0.3430483094400866,"theta":-0.005274303489315661,"vega":0.002908466324046524,"rho":-0.0022422115742968926,"breakevenPct":6.8283350929698905},{"delta":0.7,"premium":0.8983973492020556,"strike":3.837435758723289,"iv":1.0799434135785773,"gamma":0.3417093859886394,"theta":-0.004922667027319448,"vega":0.0028137949688936976,"rho":-0.0024317516896016174,"breakevenPct":5.192309370282796},{"delta":0.75,"premium":0.9829253448742223,"strike":3.9726805517987556,"iv":1.0517043007844198,"gamma":0.34037046253719233,"theta":-0.004571030565323235,"vega":0.002719123613740871,"rho":-0.0026212918049063425,"breakevenPct":3.5562836475956985},{"delta":0.8,"premium":1.2648720217306682,"strike":4.286348131600723,"iv":1.0820882417946907,"gamma":0.2922068738338683,"theta":-0.003940052072131866,"vega":0.0023657741770279957,"rho":-0.002965059751486608,"breakevenPct":2.533028713869221},{"delta":0.85,"premium":1.596791848460828,"strike":4.645180376714409,"iv":1.1273116024396663,"gamma":0.23219042500412948,"theta":-0.0032383629394650343,"vega":0.0019469448249327535,"rho":-0.003347867825783238,"breakevenPct":1.6648861853683652}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}