{"symbol":"GRAG","url":"https://intraalpha.com/companies/GRAG","capturedAt":"2026-10-23T00:39:09.616Z","state":"partial","quote":{"symbol":"GRAG","last_price":3.54,"prev_close":3.5061,"regular_close":3.59,"change":0.0339,"change_pct":0.9669,"regular_change":0.0839,"regular_change_pct":2.393,"extended_change":-0.05,"extended_change_pct":-1.3928,"bid":3.47,"ask":3.67,"bid_size":600,"ask_size":1100,"volume":19749,"vwap":3.500487,"open":3.4,"high":3.59,"low":3.4,"close":3.59,"trade_count":110,"last_trade_at":"2026-10-22T22:13:52.858461068Z","last_quote_at":"2026-10-22T23:59:53.859948938Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:38:57.714301164-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.285Z","bars":[{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T12:30:00Z","v":550,"vw":3.97},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T13:40:00Z","v":865,"vw":3.89},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-16T13:45:00Z","v":1000,"vw":3.93},{"c":3.915,"h":3.93,"l":3.915,"n":2,"o":3.93,"t":"2026-10-16T13:50:00Z","v":600,"vw":3.9225},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-16T14:05:00Z","v":1500,"vw":3.91},{"c":3.9099,"h":3.9099,"l":3.9099,"n":1,"o":3.9099,"t":"2026-10-16T14:10:00Z","v":100,"vw":3.9099},{"c":3.8501,"h":3.88,"l":3.8501,"n":2,"o":3.88,"t":"2026-10-16T14:20:00Z","v":1250,"vw":3.86804},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-16T14:40:00Z","v":101,"vw":3.87},{"c":3.8231,"h":3.85,"l":3.8231,"n":4,"o":3.85,"t":"2026-10-16T15:00:00Z","v":880,"vw":3.832067},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-16T15:10:00Z","v":250,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-16T15:15:00Z","v":157,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-16T15:20:00Z","v":500,"vw":3.82},{"c":3.82,"h":3.82,"l":3.81,"n":6,"o":3.81,"t":"2026-10-16T15:45:00Z","v":871,"vw":3.812337},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T16:15:00Z","v":500,"vw":3.84},{"c":3.791,"h":3.791,"l":3.791,"n":2,"o":3.791,"t":"2026-10-16T16:30:00Z","v":500,"vw":3.791},{"c":3.805,"h":3.805,"l":3.805,"n":1,"o":3.805,"t":"2026-10-16T16:35:00Z","v":100,"vw":3.805},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T16:40:00Z","v":113,"vw":3.79},{"c":3.77,"h":3.785,"l":3.77,"n":3,"o":3.785,"t":"2026-10-16T17:00:00Z","v":960,"vw":3.781053},{"c":3.74,"h":3.77,"l":3.74,"n":2,"o":3.77,"t":"2026-10-16T17:05:00Z","v":6250,"vw":3.7688},{"c":3.7921,"h":3.7921,"l":3.7921,"n":1,"o":3.7921,"t":"2026-10-16T17:30:00Z","v":150,"vw":3.7921},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T17:40:00Z","v":202,"vw":3.8},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-16T18:00:00Z","v":370,"vw":3.74},{"c":3.7439,"h":3.7439,"l":3.7439,"n":2,"o":3.7439,"t":"2026-10-16T18:40:00Z","v":125,"vw":3.7439},{"c":3.74,"h":3.762,"l":3.74,"n":3,"o":3.762,"t":"2026-10-16T18:45:00Z","v":270,"vw":3.751},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-16T19:00:00Z","v":652,"vw":3.76},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T19:50:00Z","v":311,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":9,"o":3.81,"t":"2026-10-16T19:55:00Z","v":2117,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T11:35:00Z","v":627,"vw":3.8},{"c":3.75,"h":3.81,"l":3.75,"n":8,"o":3.81,"t":"2026-10-19T13:30:00Z","v":5151,"vw":3.808252},{"c":3.7,"h":3.7299,"l":3.7,"n":5,"o":3.7299,"t":"2026-10-19T13:35:00Z","v":538,"vw":3.709969},{"c":3.65,"h":3.6877,"l":3.65,"n":11,"o":3.6877,"t":"2026-10-19T13:40:00Z","v":1184,"vw":3.666934},{"c":3.6391,"h":3.6621,"l":3.6391,"n":7,"o":3.6621,"t":"2026-10-19T13:45:00Z","v":754,"vw":3.653217},{"c":3.6407,"h":3.6407,"l":3.63,"n":2,"o":3.63,"t":"2026-10-19T13:50:00Z","v":650,"vw":3.638231},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T14:00:00Z","v":300,"vw":3.63},{"c":3.68,"h":3.7,"l":3.68,"n":4,"o":3.7,"t":"2026-10-19T14:15:00Z","v":1450,"vw":3.690643},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-19T14:35:00Z","v":415,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T15:00:00Z","v":120,"vw":3.64},{"c":3.655,"h":3.68,"l":3.655,"n":3,"o":3.68,"t":"2026-10-19T15:25:00Z","v":543,"vw":3.66849},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T16:00:00Z","v":100,"vw":3.66},{"c":3.689,"h":3.689,"l":3.689,"n":1,"o":3.689,"t":"2026-10-19T16:20:00Z","v":176,"vw":3.689},{"c":3.6,"h":3.64,"l":3.6,"n":3,"o":3.64,"t":"2026-10-19T16:45:00Z","v":350,"vw":3.622659},{"c":3.6399,"h":3.64,"l":3.6399,"n":3,"o":3.64,"t":"2026-10-19T17:05:00Z","v":289,"vw":3.63995},{"c":3.625,"h":3.625,"l":3.625,"n":1,"o":3.625,"t":"2026-10-19T17:10:00Z","v":100,"vw":3.625},{"c":3.6399,"h":3.6399,"l":3.6399,"n":1,"o":3.6399,"t":"2026-10-19T18:20:00Z","v":100,"vw":3.6399},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-19T19:00:00Z","v":122,"vw":3.64},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-19T19:25:00Z","v":100,"vw":3.655},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T19:45:00Z","v":140,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T23:05:00Z","v":290,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T13:30:00Z","v":100,"vw":3.63},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-20T13:45:00Z","v":700,"vw":3.61},{"c":3.6483,"h":3.67,"l":3.6483,"n":9,"o":3.65,"t":"2026-10-20T13:55:00Z","v":3000,"vw":3.655408},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-20T14:00:00Z","v":196,"vw":3.65},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-20T14:05:00Z","v":1000,"vw":3.655},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-20T14:10:00Z","v":200,"vw":3.66},{"c":3.712,"h":3.712,"l":3.712,"n":1,"o":3.712,"t":"2026-10-20T14:25:00Z","v":1000,"vw":3.712},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-20T14:45:00Z","v":120,"vw":3.74},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-20T14:50:00Z","v":127,"vw":3.69},{"c":3.725,"h":3.725,"l":3.725,"n":1,"o":3.725,"t":"2026-10-20T14:55:00Z","v":1000,"vw":3.725},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-20T15:30:00Z","v":200,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T16:20:00Z","v":100,"vw":3.67},{"c":3.64,"h":3.68,"l":3.64,"n":3,"o":3.68,"t":"2026-10-20T16:25:00Z","v":594,"vw":3.663824},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T17:40:00Z","v":275,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-20T18:00:00Z","v":141,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-20T18:55:00Z","v":139,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-20T19:00:00Z","v":113,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T19:30:00Z","v":180,"vw":3.68},{"c":3.675,"h":3.69,"l":3.675,"n":3,"o":3.69,"t":"2026-10-21T13:30:00Z","v":2804,"vw":3.685699},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-21T14:10:00Z","v":102,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T14:15:00Z","v":5000,"vw":3.67},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T15:00:00Z","v":103,"vw":3.63},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T15:15:00Z","v":3000,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T15:20:00Z","v":319,"vw":3.64},{"c":3.645,"h":3.645,"l":3.645,"n":4,"o":3.645,"t":"2026-10-21T15:25:00Z","v":400,"vw":3.645},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T15:30:00Z","v":160,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-21T15:45:00Z","v":257,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-21T15:55:00Z","v":250,"vw":3.68},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-21T16:00:00Z","v":340,"vw":3.68},{"c":3.69,"h":3.69,"l":3.66,"n":9,"o":3.66,"t":"2026-10-21T16:15:00Z","v":3006,"vw":3.680776},{"c":3.65,"h":3.66,"l":3.65,"n":5,"o":3.66,"t":"2026-10-21T16:25:00Z","v":1100,"vw":3.658913},{"c":3.645,"h":3.645,"l":3.64,"n":4,"o":3.64,"t":"2026-10-21T16:30:00Z","v":500,"vw":3.641179},{"c":3.67,"h":3.67,"l":3.66,"n":8,"o":3.66,"t":"2026-10-21T16:35:00Z","v":830,"vw":3.668506},{"c":3.67,"h":3.67,"l":3.66,"n":2,"o":3.66,"t":"2026-10-21T16:55:00Z","v":200,"vw":3.665},{"c":3.66,"h":3.66,"l":3.64,"n":4,"o":3.64,"t":"2026-10-21T17:00:00Z","v":504,"vw":3.644},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T17:10:00Z","v":300,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-21T17:25:00Z","v":504,"vw":3.63},{"c":3.64,"h":3.65,"l":3.64,"n":9,"o":3.65,"t":"2026-10-21T17:30:00Z","v":2737,"vw":3.64843},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-21T17:40:00Z","v":508,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-21T17:55:00Z","v":501,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-21T18:05:00Z","v":200,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":4,"o":3.64,"t":"2026-10-21T18:10:00Z","v":283,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-21T18:20:00Z","v":500,"vw":3.64},{"c":3.63,"h":3.645,"l":3.63,"n":9,"o":3.63,"t":"2026-10-21T18:35:00Z","v":1316,"vw":3.6375},{"c":3.595,"h":3.63,"l":3.595,"n":3,"o":3.63,"t":"2026-10-21T18:40:00Z","v":411,"vw":3.612968},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T18:50:00Z","v":506,"vw":3.56},{"c":3.51,"h":3.535,"l":3.51,"n":15,"o":3.535,"t":"2026-10-21T19:00:00Z","v":2507,"vw":3.533478},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-21T19:05:00Z","v":853,"vw":3.51},{"c":3.49,"h":3.5,"l":3.49,"n":10,"o":3.5,"t":"2026-10-21T19:10:00Z","v":3168,"vw":3.498984},{"c":3.51,"h":3.51,"l":3.495,"n":4,"o":3.495,"t":"2026-10-21T19:15:00Z","v":600,"vw":3.507297},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-21T19:25:00Z","v":544,"vw":3.48},{"c":3.509,"h":3.509,"l":3.509,"n":1,"o":3.509,"t":"2026-10-21T19:45:00Z","v":10000,"vw":3.509},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-21T19:55:00Z","v":400,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T23:15:00Z","v":500,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-22T08:00:00Z","v":400,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T09:55:00Z","v":200,"vw":3.47},{"c":3.48,"h":3.48,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T10:20:00Z","v":500,"vw":3.478},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-22T10:30:00Z","v":100,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-22T11:00:00Z","v":150,"vw":3.48},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T12:20:00Z","v":100,"vw":3.45},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T12:25:00Z","v":375,"vw":3.43},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T12:30:00Z","v":625,"vw":3.45},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T13:20:00Z","v":300,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-22T13:30:00Z","v":429,"vw":3.4},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-10-22T13:40:00Z","v":2619,"vw":3.44},{"c":3.4783,"h":3.4783,"l":3.47,"n":9,"o":3.47,"t":"2026-10-22T13:50:00Z","v":1748,"vw":3.475951},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-22T13:55:00Z","v":770,"vw":3.49},{"c":3.5265,"h":3.5265,"l":3.5265,"n":1,"o":3.5265,"t":"2026-10-22T14:10:00Z","v":350,"vw":3.5265},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-22T14:15:00Z","v":1529,"vw":3.52},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-22T14:25:00Z","v":598,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-22T14:30:00Z","v":820,"vw":3.5},{"c":3.5105,"h":3.54,"l":3.5105,"n":3,"o":3.54,"t":"2026-10-22T14:55:00Z","v":1500,"vw":3.530133},{"c":3.54,"h":3.56,"l":3.54,"n":3,"o":3.56,"t":"2026-10-22T16:05:00Z","v":1148,"vw":3.557422},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-22T16:35:00Z","v":300,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-22T16:40:00Z","v":1145,"vw":3.5},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-22T17:55:00Z","v":441,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-22T18:15:00Z","v":100,"vw":3.54},{"c":3.525,"h":3.525,"l":3.525,"n":1,"o":3.525,"t":"2026-10-22T19:15:00Z","v":100,"vw":3.525},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-22T19:20:00Z","v":800,"vw":3.52},{"c":3.54,"h":3.54,"l":3.53,"n":2,"o":3.53,"t":"2026-10-22T19:35:00Z","v":1103,"vw":3.539093},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-10-22T19:45:00Z","v":200,"vw":3.515},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-22T20:00:00Z","v":100,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-22T21:50:00Z","v":261,"vw":3.59},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-22T22:10:00Z","v":261,"vw":3.54}],"history":[{"c":14.9421,"h":14.9421,"l":14.62,"n":16,"o":14.62,"t":"2025-12-11T05:00:00Z","v":2136,"vw":14.76341},{"c":14.8384,"h":15.37,"l":14.8384,"n":20,"o":15.37,"t":"2025-12-12T05:00:00Z","v":707,"vw":15.277143},{"c":14.02,"h":14.02,"l":14.02,"n":21,"o":14.02,"t":"2025-12-15T05:00:00Z","v":523,"vw":14.02},{"c":13.68,"h":13.7,"l":13.49,"n":28,"o":13.69,"t":"2025-12-16T05:00:00Z","v":8782,"vw":13.64258},{"c":13.23,"h":13.65,"l":13.1895,"n":22,"o":13.65,"t":"2025-12-17T05:00:00Z","v":1590,"vw":13.33667},{"c":13.5668,"h":13.5668,"l":13.35,"n":17,"o":13.555,"t":"2025-12-18T05:00:00Z","v":1674,"vw":13.5375},{"c":13.5931,"h":13.9999,"l":13.5931,"n":40,"o":13.87,"t":"2025-12-19T05:00:00Z","v":5933,"vw":13.922298},{"c":14.989,"h":15.3,"l":14.38,"n":47,"o":14.38,"t":"2025-12-22T05:00:00Z","v":3442,"vw":14.945061},{"c":14.3274,"h":15.04,"l":14.3274,"n":44,"o":15.04,"t":"2025-12-23T05:00:00Z","v":5946,"vw":14.878534},{"c":14.525,"h":14.525,"l":14.1,"n":21,"o":14.315,"t":"2025-12-24T05:00:00Z","v":1618,"vw":14.181606},{"c":14.5583,"h":14.5583,"l":14.5583,"n":27,"o":14.5583,"t":"2025-12-26T05:00:00Z","v":10469,"vw":14.5583},{"c":14.4694,"h":14.73,"l":14.4694,"n":24,"o":14.73,"t":"2025-12-29T05:00:00Z","v":4481,"vw":14.721268},{"c":14.2,"h":14.39,"l":14.2,"n":16,"o":14.39,"t":"2025-12-30T05:00:00Z","v":651,"vw":14.32319},{"c":13.7729,"h":13.95,"l":13.7729,"n":12,"o":13.95,"t":"2025-12-31T05:00:00Z","v":647,"vw":13.942537},{"c":14.1737,"h":14.1737,"l":13.93,"n":6,"o":13.93,"t":"2026-01-02T05:00:00Z","v":203,"vw":13.93},{"c":14.3911,"h":14.75,"l":14.3911,"n":10,"o":14.75,"t":"2026-01-05T05:00:00Z","v":258,"vw":14.75},{"c":15.287,"h":15.35,"l":15.13,"n":25,"o":15.35,"t":"2026-01-06T05:00:00Z","v":1188,"vw":15.300258},{"c":14.2709,"h":14.9538,"l":14.2709,"n":37,"o":14.9538,"t":"2026-01-07T05:00:00Z","v":1385,"vw":14.904225},{"c":13.0642,"h":13.48,"l":12.92,"n":217,"o":13.48,"t":"2026-01-08T05:00:00Z","v":26903,"vw":13.129585},{"c":12.8827,"h":13.25,"l":12.8827,"n":97,"o":13.07,"t":"2026-01-09T05:00:00Z","v":24047,"vw":13.07301},{"c":13.07,"h":13.51,"l":13.07,"n":34,"o":13.51,"t":"2026-01-12T05:00:00Z","v":762,"vw":13.2375},{"c":12.5565,"h":13.07,"l":12.3901,"n":146,"o":13.07,"t":"2026-01-13T05:00:00Z","v":24197,"vw":12.779244},{"c":11.7131,"h":12.18,"l":11.6,"n":141,"o":12.12,"t":"2026-01-14T05:00:00Z","v":27939,"vw":11.71535},{"c":10.5516,"h":11.48,"l":10.25,"n":184,"o":11.48,"t":"2026-01-15T05:00:00Z","v":21744,"vw":10.63066},{"c":10.4385,"h":11.36,"l":10.4,"n":148,"o":11.26,"t":"2026-01-16T05:00:00Z","v":13137,"vw":10.661465},{"c":11.043,"h":11.043,"l":10.58,"n":87,"o":10.59,"t":"2026-01-20T05:00:00Z","v":15878,"vw":10.727441},{"c":10.5148,"h":11.02,"l":10.48,"n":91,"o":10.63,"t":"2026-01-21T05:00:00Z","v":35590,"vw":10.601812},{"c":11.1803,"h":11.42,"l":10.95,"n":108,"o":11.19,"t":"2026-01-22T05:00:00Z","v":7434,"vw":11.251383},{"c":11.3795,"h":11.6,"l":11.2299,"n":57,"o":11.3799,"t":"2026-01-23T05:00:00Z","v":22047,"vw":11.360872},{"c":11.2758,"h":11.67,"l":11.2,"n":74,"o":11.21,"t":"2026-01-26T05:00:00Z","v":20526,"vw":11.328926},{"c":11.8689,"h":12.36,"l":11.8689,"n":83,"o":12.145,"t":"2026-01-27T05:00:00Z","v":15486,"vw":12.234854},{"c":11.102,"h":11.61,"l":11.102,"n":64,"o":11.61,"t":"2026-01-28T05:00:00Z","v":18005,"vw":11.496878},{"c":10.796,"h":11.09,"l":10.46,"n":82,"o":11.09,"t":"2026-01-29T05:00:00Z","v":5624,"vw":10.534107},{"c":9.9671,"h":10.58,"l":9.9671,"n":61,"o":10.58,"t":"2026-01-30T05:00:00Z","v":3698,"vw":10.340991},{"c":10.4643,"h":10.4643,"l":10.11,"n":43,"o":10.11,"t":"2026-02-02T05:00:00Z","v":2931,"vw":10.26126},{"c":9.7393,"h":10.7,"l":9.52,"n":91,"o":10.7,"t":"2026-02-03T05:00:00Z","v":7323,"vw":10.249186},{"c":9.458,"h":9.58,"l":9.458,"n":20,"o":9.5101,"t":"2026-02-04T05:00:00Z","v":924,"vw":9.538647},{"c":9.2061,"h":9.23,"l":8.96,"n":52,"o":9.12,"t":"2026-02-05T05:00:00Z","v":4768,"vw":9.119312},{"c":9.7809,"h":9.95,"l":9.29,"n":374,"o":9.38,"t":"2026-02-06T05:00:00Z","v":2596,"vw":9.570794},{"c":9.71,"h":9.8983,"l":9.662,"n":137,"o":9.8983,"t":"2026-02-09T05:00:00Z","v":3099,"vw":9.772136},{"c":9.9144,"h":10.29,"l":9.7726,"n":68,"o":9.88,"t":"2026-02-10T05:00:00Z","v":13294,"vw":9.977187},{"c":9.5456,"h":10.115,"l":9.46,"n":176,"o":10.115,"t":"2026-02-11T05:00:00Z","v":33696,"vw":9.653784},{"c":9.7975,"h":10.5592,"l":9.7196,"n":118,"o":10.5,"t":"2026-02-12T05:00:00Z","v":23653,"vw":10.128389},{"c":9.0523,"h":9.67,"l":8.59,"n":73,"o":9.64,"t":"2026-02-13T05:00:00Z","v":9297,"vw":9.048695},{"c":9.7476,"h":9.7476,"l":9.0343,"n":36,"o":9.5,"t":"2026-02-17T05:00:00Z","v":1594,"vw":9.38358},{"c":10.5193,"h":10.66,"l":10.03,"n":41,"o":10.03,"t":"2026-02-18T05:00:00Z","v":2939,"vw":10.483529},{"c":10.2586,"h":10.3,"l":10.2586,"n":11,"o":10.3,"t":"2026-02-19T05:00:00Z","v":364,"vw":10.3},{"c":10.1559,"h":10.46,"l":10.08,"n":45,"o":10.08,"t":"2026-02-20T05:00:00Z","v":1526,"vw":10.351339},{"c":9.2244,"h":9.96,"l":9.2244,"n":16,"o":9.96,"t":"2026-02-23T05:00:00Z","v":541,"vw":9.96},{"c":9.0628,"h":9.0628,"l":9.0628,"n":6,"o":9.0628,"t":"2026-02-24T05:00:00Z","v":155,"vw":9.0628},{"c":9.3445,"h":10.02,"l":9.3445,"n":30,"o":10.02,"t":"2026-02-25T05:00:00Z","v":820,"vw":9.994922},{"c":9.7638,"h":9.7638,"l":9.76,"n":28,"o":9.76,"t":"2026-02-26T05:00:00Z","v":2524,"vw":9.76},{"c":9.4371,"h":9.4371,"l":9.4371,"n":11,"o":9.4371,"t":"2026-02-27T05:00:00Z","v":122,"vw":9.4371},{"c":9.1561,"h":9.1561,"l":8.8,"n":34,"o":9.03,"t":"2026-03-02T05:00:00Z","v":2324,"vw":8.849236},{"c":8.7218,"h":8.86,"l":8.33,"n":46,"o":8.5,"t":"2026-03-03T05:00:00Z","v":1679,"vw":8.694934},{"c":8.8434,"h":8.88,"l":8.55,"n":81,"o":8.55,"t":"2026-03-04T05:00:00Z","v":7923,"vw":8.748996},{"c":8.523,"h":8.89,"l":8.4881,"n":25,"o":8.89,"t":"2026-03-05T05:00:00Z","v":1553,"vw":8.635109},{"c":8.355,"h":8.41,"l":8.355,"n":19,"o":8.41,"t":"2026-03-06T05:00:00Z","v":1756,"vw":8.41},{"c":8.2099,"h":8.38,"l":7.78,"n":52,"o":8.38,"t":"2026-03-09T04:00:00Z","v":4879,"vw":7.899864},{"c":7.8437,"h":8.01,"l":7.8,"n":53,"o":8.01,"t":"2026-03-10T04:00:00Z","v":19428,"vw":7.905792},{"c":7.9181,"h":8.0705,"l":7.7945,"n":53,"o":8.07,"t":"2026-03-11T04:00:00Z","v":6134,"vw":7.921168},{"c":7.339,"h":7.56,"l":7.28,"n":87,"o":7.53,"t":"2026-03-12T04:00:00Z","v":19148,"vw":7.418992},{"c":7.2,"h":7.4601,"l":7.2,"n":40,"o":7.38,"t":"2026-03-13T04:00:00Z","v":5765,"vw":7.37004},{"c":7.32,"h":7.36,"l":7.32,"n":20,"o":7.355,"t":"2026-03-16T04:00:00Z","v":785,"vw":7.358146},{"c":7.7009,"h":7.72,"l":7.63,"n":63,"o":7.63,"t":"2026-03-17T04:00:00Z","v":700,"vw":7.66913},{"c":7.2881,"h":7.5399,"l":7.2558,"n":49,"o":7.52,"t":"2026-03-18T04:00:00Z","v":6009,"vw":7.471952},{"c":7.0605,"h":7.1507,"l":7,"n":43,"o":7.02,"t":"2026-03-19T04:00:00Z","v":4223,"vw":7.065789},{"c":6.6035,"h":6.864,"l":6.6035,"n":47,"o":6.78,"t":"2026-03-20T04:00:00Z","v":18054,"vw":6.808899},{"c":6.8758,"h":7.09,"l":6.72,"n":84,"o":6.72,"t":"2026-03-23T04:00:00Z","v":10487,"vw":6.929924},{"c":7.4448,"h":7.6,"l":7.19,"n":84,"o":7.19,"t":"2026-03-24T04:00:00Z","v":13665,"vw":7.392596},{"c":7.1934,"h":7.92,"l":7.1934,"n":51,"o":7.92,"t":"2026-03-25T04:00:00Z","v":9573,"vw":7.712094},{"c":7.0959,"h":7.546,"l":7.05,"n":36,"o":7.4,"t":"2026-03-26T04:00:00Z","v":2999,"vw":7.233398},{"c":6.6115,"h":7,"l":6.5,"n":95,"o":7,"t":"2026-03-27T04:00:00Z","v":11813,"vw":6.607863},{"c":6.4676,"h":6.65,"l":6.39,"n":105,"o":6.59,"t":"2026-03-30T04:00:00Z","v":20275,"vw":6.431787},{"c":6.8643,"h":6.9,"l":6.79,"n":36,"o":6.84,"t":"2026-03-31T04:00:00Z","v":3500,"vw":6.840439},{"c":6.9246,"h":7.06,"l":6.86,"n":66,"o":7.06,"t":"2026-04-01T04:00:00Z","v":14485,"vw":6.932544},{"c":6.7203,"h":7.0599,"l":6.62,"n":39,"o":6.62,"t":"2026-04-02T04:00:00Z","v":3478,"vw":6.783603},{"c":6.5338,"h":7.109,"l":6.5338,"n":23,"o":6.75,"t":"2026-04-06T04:00:00Z","v":8916,"vw":6.708867},{"c":6.4227,"h":6.55,"l":6.4227,"n":33,"o":6.55,"t":"2026-04-07T04:00:00Z","v":1903,"vw":6.471283},{"c":6.7822,"h":7.71,"l":6.7822,"n":111,"o":7.71,"t":"2026-04-08T04:00:00Z","v":18392,"vw":7.507478},{"c":6.935,"h":6.97,"l":6.765,"n":30,"o":6.835,"t":"2026-04-09T04:00:00Z","v":3044,"vw":6.887582},{"c":6.9444,"h":7.19,"l":6.89,"n":17,"o":7.19,"t":"2026-04-10T04:00:00Z","v":1456,"vw":6.96179},{"c":7.0927,"h":7.2,"l":6.74,"n":46,"o":6.74,"t":"2026-04-13T04:00:00Z","v":17457,"vw":7.103008},{"c":7.4236,"h":7.66,"l":7.4236,"n":38,"o":7.66,"t":"2026-04-14T04:00:00Z","v":20260,"vw":7.640278},{"c":7.8592,"h":7.95,"l":7.71,"n":31,"o":7.71,"t":"2026-04-15T04:00:00Z","v":3206,"vw":7.833366},{"c":8.2139,"h":8.484,"l":8.2,"n":72,"o":8.34,"t":"2026-04-16T04:00:00Z","v":15621,"vw":8.361551},{"c":8.9841,"h":9.17,"l":8.9,"n":82,"o":8.935,"t":"2026-04-17T04:00:00Z","v":23733,"vw":9.029833},{"c":9.02,"h":9.16,"l":8.8,"n":52,"o":8.81,"t":"2026-04-20T04:00:00Z","v":7959,"vw":8.993275},{"c":8.4228,"h":8.91,"l":8.4228,"n":99,"o":8.9,"t":"2026-04-21T04:00:00Z","v":15224,"vw":8.692581},{"c":8.3865,"h":8.43,"l":8.2801,"n":59,"o":8.42,"t":"2026-04-22T04:00:00Z","v":11882,"vw":8.389551},{"c":7.9661,"h":8.25,"l":7.75,"n":81,"o":8.25,"t":"2026-04-23T04:00:00Z","v":9109,"vw":7.942538},{"c":7.7184,"h":7.9901,"l":7.7,"n":96,"o":7.99,"t":"2026-04-24T04:00:00Z","v":8702,"vw":7.826305},{"c":7.6668,"h":8.02,"l":7.56,"n":27,"o":8,"t":"2026-04-27T04:00:00Z","v":2686,"vw":7.855329},{"c":7.552,"h":7.552,"l":7.33,"n":63,"o":7.53,"t":"2026-04-28T04:00:00Z","v":31952,"vw":7.423486},{"c":7.3554,"h":7.44,"l":7.16,"n":43,"o":7.44,"t":"2026-04-29T04:00:00Z","v":7464,"vw":7.333375},{"c":7.4156,"h":7.4156,"l":7.05,"n":35,"o":7.05,"t":"2026-04-30T04:00:00Z","v":12279,"vw":7.197744},{"c":6.775,"h":7,"l":6.3,"n":251,"o":6.88,"t":"2026-05-01T04:00:00Z","v":53624,"vw":6.62016},{"c":6.5962,"h":6.66,"l":6.4,"n":284,"o":6.66,"t":"2026-05-04T04:00:00Z","v":55123,"vw":6.559704},{"c":6.8535,"h":7.15,"l":6.51,"n":408,"o":7.15,"t":"2026-05-05T04:00:00Z","v":77739,"vw":6.861224},{"c":7.1872,"h":7.7,"l":7.08,"n":185,"o":7.54,"t":"2026-05-06T04:00:00Z","v":36416,"vw":7.351897},{"c":7.2379,"h":7.62,"l":7.2,"n":134,"o":7.45,"t":"2026-05-07T04:00:00Z","v":49484,"vw":7.405263},{"c":7.02,"h":7.07,"l":6.76,"n":115,"o":6.8,"t":"2026-05-08T04:00:00Z","v":26188,"vw":6.890385},{"c":6.76,"h":7.12,"l":6.6177,"n":169,"o":6.81,"t":"2026-05-11T04:00:00Z","v":26352,"vw":6.867268},{"c":6.65,"h":6.75,"l":6.59,"n":66,"o":6.69,"t":"2026-05-12T04:00:00Z","v":7521,"vw":6.664072},{"c":6.6269,"h":6.7,"l":6.39,"n":210,"o":6.7,"t":"2026-05-13T04:00:00Z","v":46606,"vw":6.463583},{"c":6.4544,"h":6.62,"l":6.291,"n":149,"o":6.62,"t":"2026-05-14T04:00:00Z","v":45990,"vw":6.421141},{"c":6.3331,"h":6.36,"l":6.06,"n":100,"o":6.32,"t":"2026-05-15T04:00:00Z","v":11358,"vw":6.272279},{"c":6.2843,"h":6.39,"l":6.25,"n":94,"o":6.29,"t":"2026-05-18T04:00:00Z","v":17446,"vw":6.326038},{"c":6.1725,"h":6.35,"l":6.17,"n":59,"o":6.18,"t":"2026-05-19T04:00:00Z","v":8316,"vw":6.235033},{"c":6.1297,"h":6.1297,"l":5.77,"n":109,"o":6.11,"t":"2026-05-20T04:00:00Z","v":17033,"vw":5.938178},{"c":6.3467,"h":6.3467,"l":5.93,"n":74,"o":6,"t":"2026-05-21T04:00:00Z","v":11304,"vw":6.131445},{"c":6.125,"h":6.48,"l":6.125,"n":94,"o":6.29,"t":"2026-05-22T04:00:00Z","v":20620,"vw":6.281077},{"c":6.39,"h":6.61,"l":6.295,"n":76,"o":6.33,"t":"2026-05-26T04:00:00Z","v":16982,"vw":6.451103},{"c":6.6095,"h":6.69,"l":6.39,"n":85,"o":6.4,"t":"2026-05-27T04:00:00Z","v":22285,"vw":6.504283},{"c":6.2992,"h":6.6,"l":6.03,"n":146,"o":6.6,"t":"2026-05-28T04:00:00Z","v":24773,"vw":6.182769},{"c":6.2404,"h":6.32,"l":6.02,"n":223,"o":6.27,"t":"2026-05-29T04:00:00Z","v":31294,"vw":6.194154},{"c":6.4647,"h":6.5942,"l":6.11,"n":116,"o":6.11,"t":"2026-06-01T04:00:00Z","v":20709,"vw":6.348658},{"c":6.4104,"h":6.65,"l":6.38,"n":94,"o":6.44,"t":"2026-06-02T04:00:00Z","v":11985,"vw":6.517027},{"c":5.775,"h":6.195,"l":5.7,"n":234,"o":6.195,"t":"2026-06-03T04:00:00Z","v":46446,"vw":5.854507},{"c":5.9326,"h":6.13,"l":5.735,"n":113,"o":5.78,"t":"2026-06-04T04:00:00Z","v":23502,"vw":6.039914},{"c":5.5263,"h":5.82,"l":5.4,"n":199,"o":5.76,"t":"2026-06-05T04:00:00Z","v":54319,"vw":5.613093},{"c":5.4821,"h":5.65,"l":5.41,"n":64,"o":5.41,"t":"2026-06-08T04:00:00Z","v":8120,"vw":5.500694},{"c":5.39,"h":5.5794,"l":5.27,"n":54,"o":5.54,"t":"2026-06-09T04:00:00Z","v":7835,"vw":5.35022},{"c":5.3,"h":5.5,"l":5.3,"n":107,"o":5.37,"t":"2026-06-10T04:00:00Z","v":23438,"vw":5.38941},{"c":5.5327,"h":5.5327,"l":5,"n":85,"o":5.2599,"t":"2026-06-11T04:00:00Z","v":8026,"vw":5.090518},{"c":5.362,"h":5.69,"l":5.27,"n":47,"o":5.69,"t":"2026-06-12T04:00:00Z","v":6233,"vw":5.361456},{"c":5.8671,"h":6.36,"l":5.76,"n":107,"o":5.76,"t":"2026-06-15T04:00:00Z","v":45323,"vw":5.979717},{"c":5.91,"h":6.385,"l":5.91,"n":53,"o":6.05,"t":"2026-06-16T04:00:00Z","v":5384,"vw":6.010375},{"c":5.81,"h":6.09,"l":5.61,"n":55,"o":5.945,"t":"2026-06-17T04:00:00Z","v":7564,"vw":5.856044},{"c":6.2558,"h":6.26,"l":5.5,"n":49,"o":5.97,"t":"2026-06-18T04:00:00Z","v":5674,"vw":6.047451},{"c":5.9761,"h":6.23,"l":5.95,"n":90,"o":5.95,"t":"2026-06-22T04:00:00Z","v":7933,"vw":6.09225},{"c":5.8573,"h":5.93,"l":5.67,"n":47,"o":5.68,"t":"2026-06-23T04:00:00Z","v":5221,"vw":5.770235},{"c":5.9547,"h":6.05,"l":5.7808,"n":44,"o":5.87,"t":"2026-06-24T04:00:00Z","v":6324,"vw":5.95509},{"c":5.8741,"h":6.0625,"l":5.74,"n":68,"o":5.88,"t":"2026-06-25T04:00:00Z","v":33879,"vw":5.918232},{"c":6.1646,"h":6.21,"l":5.86,"n":64,"o":5.94,"t":"2026-06-26T04:00:00Z","v":5540,"vw":6.049304},{"c":6.7668,"h":6.84,"l":6.2712,"n":62,"o":6.2712,"t":"2026-06-29T04:00:00Z","v":6884,"vw":6.567452},{"c":6.8747,"h":7.17,"l":6.7201,"n":106,"o":6.98,"t":"2026-06-30T04:00:00Z","v":13262,"vw":6.999896},{"c":7.3313,"h":7.445,"l":7.0411,"n":134,"o":7.11,"t":"2026-07-01T04:00:00Z","v":26714,"vw":7.167426},{"c":7.3647,"h":7.44,"l":7.0775,"n":87,"o":7.44,"t":"2026-07-02T04:00:00Z","v":24129,"vw":7.154382},{"c":7.1292,"h":7.47,"l":6.5,"n":135,"o":7.34,"t":"2026-07-06T04:00:00Z","v":42682,"vw":6.915957},{"c":7.43,"h":7.58,"l":7.37,"n":69,"o":7.4303,"t":"2026-07-07T04:00:00Z","v":9879,"vw":7.422439},{"c":7.015,"h":7.59,"l":6.97,"n":136,"o":7.54,"t":"2026-07-08T04:00:00Z","v":20638,"vw":7.118133},{"c":7.225,"h":7.225,"l":6.93,"n":85,"o":6.93,"t":"2026-07-09T04:00:00Z","v":4690,"vw":7.080553},{"c":7.4779,"h":7.51,"l":7.23,"n":46,"o":7.37,"t":"2026-07-10T04:00:00Z","v":4141,"vw":7.385581},{"c":7.4726,"h":7.82,"l":7.41,"n":104,"o":7.53,"t":"2026-07-13T04:00:00Z","v":15101,"vw":7.672151},{"c":6.9495,"h":7.49,"l":6.91,"n":99,"o":7.18,"t":"2026-07-14T04:00:00Z","v":9998,"vw":7.202594},{"c":7.0178,"h":7.1301,"l":6.87,"n":89,"o":6.95,"t":"2026-07-15T04:00:00Z","v":6347,"vw":6.972864},{"c":6.6541,"h":6.87,"l":6.4701,"n":141,"o":6.87,"t":"2026-07-16T04:00:00Z","v":6018,"vw":6.606905},{"c":6.0775,"h":6.29,"l":5.969,"n":111,"o":6.23,"t":"2026-07-17T04:00:00Z","v":11191,"vw":6.14852},{"c":6.2749,"h":6.3536,"l":6.11,"n":70,"o":6.18,"t":"2026-07-20T04:00:00Z","v":12515,"vw":6.192746},{"c":5.8652,"h":6.27,"l":5.8652,"n":55,"o":6.27,"t":"2026-07-21T04:00:00Z","v":2841,"vw":6.045961},{"c":5.3683,"h":5.8,"l":5.3683,"n":87,"o":5.695,"t":"2026-07-22T04:00:00Z","v":5823,"vw":5.703396},{"c":5.16,"h":5.375,"l":5.07,"n":99,"o":5.3,"t":"2026-07-23T04:00:00Z","v":8495,"vw":5.225044},{"c":5.18,"h":5.41,"l":5.18,"n":50,"o":5.18,"t":"2026-07-24T04:00:00Z","v":2811,"vw":5.326818},{"c":5.3152,"h":5.5,"l":5.28,"n":64,"o":5.34,"t":"2026-07-27T04:00:00Z","v":17851,"vw":5.334416},{"c":5.6194,"h":5.6194,"l":5.28,"n":57,"o":5.435,"t":"2026-07-28T04:00:00Z","v":7461,"vw":5.431117},{"c":5.2703,"h":5.66,"l":5.2703,"n":82,"o":5.66,"t":"2026-07-29T04:00:00Z","v":6751,"vw":5.473584},{"c":5.4253,"h":5.43,"l":5.205,"n":66,"o":5.28,"t":"2026-07-30T04:00:00Z","v":8287,"vw":5.331194},{"c":5.7731,"h":5.79,"l":5.52,"n":75,"o":5.52,"t":"2026-07-31T04:00:00Z","v":11391,"vw":5.628449},{"c":6.3309,"h":6.3309,"l":5.9,"n":142,"o":5.9,"t":"2026-08-03T04:00:00Z","v":24249,"vw":6.166812},{"c":6.4729,"h":7.29,"l":6.395,"n":194,"o":7.12,"t":"2026-08-04T04:00:00Z","v":47303,"vw":6.732158},{"c":6.5957,"h":6.5957,"l":6.15,"n":72,"o":6.15,"t":"2026-08-05T04:00:00Z","v":11352,"vw":6.412492},{"c":6.325,"h":6.46,"l":6.21,"n":55,"o":6.36,"t":"2026-08-06T04:00:00Z","v":3916,"vw":6.340716},{"c":6.29,"h":6.43,"l":6.29,"n":66,"o":6.43,"t":"2026-08-07T04:00:00Z","v":9598,"vw":6.378888},{"c":6.3152,"h":6.3152,"l":6.14,"n":73,"o":6.2301,"t":"2026-08-10T04:00:00Z","v":26475,"vw":6.217964},{"c":6.5554,"h":6.86,"l":6.4,"n":57,"o":6.4,"t":"2026-08-11T04:00:00Z","v":13625,"vw":6.644051},{"c":6.095,"h":6.69,"l":6.06,"n":76,"o":6.69,"t":"2026-08-12T04:00:00Z","v":13855,"vw":6.400259},{"c":6.3729,"h":6.3729,"l":6.0329,"n":38,"o":6.23,"t":"2026-08-13T04:00:00Z","v":4489,"vw":6.180417},{"c":6.1193,"h":6.4,"l":6.1193,"n":54,"o":6.4,"t":"2026-08-14T04:00:00Z","v":4544,"vw":6.297019},{"c":5.9753,"h":6.35,"l":5.96,"n":107,"o":6.34,"t":"2026-08-17T04:00:00Z","v":19576,"vw":6.091247},{"c":5.5538,"h":5.74,"l":5.55,"n":121,"o":5.65,"t":"2026-08-18T04:00:00Z","v":10543,"vw":5.649828},{"c":5.8548,"h":5.86,"l":5.55,"n":112,"o":5.65,"t":"2026-08-19T04:00:00Z","v":22341,"vw":5.769189},{"c":5.72,"h":5.805,"l":5.6301,"n":93,"o":5.8,"t":"2026-08-20T04:00:00Z","v":5472,"vw":5.738617},{"c":5.621,"h":5.91,"l":5.58,"n":99,"o":5.8418,"t":"2026-08-21T04:00:00Z","v":17953,"vw":5.771022},{"c":5.7448,"h":5.7448,"l":5.41,"n":93,"o":5.58,"t":"2026-08-24T04:00:00Z","v":13784,"vw":5.648094},{"c":5.9454,"h":6.04,"l":5.8,"n":79,"o":5.83,"t":"2026-08-25T04:00:00Z","v":10434,"vw":5.906587},{"c":6.1598,"h":6.18,"l":5.79,"n":72,"o":5.95,"t":"2026-08-26T04:00:00Z","v":7548,"vw":5.901119},{"c":6.0002,"h":6.18,"l":5.91,"n":108,"o":6.16,"t":"2026-08-27T04:00:00Z","v":16350,"vw":6.081691},{"c":6.073,"h":6.14,"l":5.99,"n":40,"o":5.99,"t":"2026-08-28T04:00:00Z","v":2786,"vw":6.079241},{"c":5.79,"h":5.9099,"l":5.782,"n":88,"o":5.9099,"t":"2026-08-31T04:00:00Z","v":11974,"vw":5.880771},{"c":5.5355,"h":6.04,"l":5.52,"n":135,"o":5.6,"t":"2026-09-01T04:00:00Z","v":32808,"vw":5.809841},{"c":5.7791,"h":5.7791,"l":5.59,"n":87,"o":5.62,"t":"2026-09-02T04:00:00Z","v":18314,"vw":5.641352},{"c":5.4309,"h":5.68,"l":5.3866,"n":87,"o":5.68,"t":"2026-09-03T04:00:00Z","v":4919,"vw":5.463122},{"c":5.415,"h":5.52,"l":5.34,"n":31,"o":5.38,"t":"2026-09-04T04:00:00Z","v":5155,"vw":5.451739},{"c":4.8538,"h":5.31,"l":4.84,"n":389,"o":5.3,"t":"2026-09-08T04:00:00Z","v":127504,"vw":4.991755},{"c":4.2405,"h":4.65,"l":4.135,"n":782,"o":4.65,"t":"2026-09-09T04:00:00Z","v":256703,"vw":4.317372},{"c":4.1253,"h":4.2699,"l":4.0323,"n":377,"o":4.16,"t":"2026-09-10T04:00:00Z","v":135356,"vw":4.181232},{"c":4.2527,"h":4.2799,"l":4.0201,"n":185,"o":4.18,"t":"2026-09-11T04:00:00Z","v":52425,"vw":4.120226},{"c":4.157,"h":4.29,"l":4.1,"n":120,"o":4.15,"t":"2026-09-14T04:00:00Z","v":56239,"vw":4.224828},{"c":3.8414,"h":4.35,"l":3.81,"n":366,"o":4.35,"t":"2026-09-15T04:00:00Z","v":266137,"vw":3.966158},{"c":3.7472,"h":4.0699,"l":3.74,"n":247,"o":3.86,"t":"2026-09-16T04:00:00Z","v":70598,"vw":3.908328},{"c":3.6148,"h":3.84,"l":3.6148,"n":488,"o":3.76,"t":"2026-09-17T04:00:00Z","v":119159,"vw":3.737816},{"c":3.5597,"h":3.58,"l":3.43,"n":456,"o":3.52,"t":"2026-09-18T04:00:00Z","v":139038,"vw":3.481619},{"c":3.8408,"h":3.85,"l":3.525,"n":512,"o":3.69,"t":"2026-09-21T04:00:00Z","v":168309,"vw":3.664017},{"c":4.51,"h":4.64,"l":4.24,"n":1191,"o":4.26,"t":"2026-09-22T04:00:00Z","v":415245,"vw":4.462965},{"c":4.66,"h":4.66,"l":4.37,"n":444,"o":4.58,"t":"2026-09-23T04:00:00Z","v":114754,"vw":4.50618},{"c":4.3848,"h":4.71,"l":4.35,"n":626,"o":4.61,"t":"2026-09-24T04:00:00Z","v":160858,"vw":4.42921},{"c":4.4422,"h":4.63,"l":4.39,"n":313,"o":4.44,"t":"2026-09-25T04:00:00Z","v":65060,"vw":4.536695},{"c":4.3233,"h":4.44,"l":4.2342,"n":343,"o":4.44,"t":"2026-09-28T04:00:00Z","v":142674,"vw":4.302329},{"c":4.4143,"h":4.5042,"l":4.32,"n":162,"o":4.5,"t":"2026-09-29T04:00:00Z","v":67113,"vw":4.378538},{"c":4.3765,"h":4.51,"l":4.34,"n":186,"o":4.41,"t":"2026-09-30T04:00:00Z","v":61761,"vw":4.441197},{"c":4.3844,"h":4.42,"l":4.25,"n":162,"o":4.33,"t":"2026-10-01T04:00:00Z","v":63262,"vw":4.366404},{"c":4.2902,"h":4.52,"l":4.28,"n":126,"o":4.52,"t":"2026-10-02T04:00:00Z","v":66120,"vw":4.369445},{"c":4.45,"h":4.61,"l":4.23,"n":145,"o":4.23,"t":"2026-10-05T04:00:00Z","v":38917,"vw":4.48451},{"c":4.195,"h":4.6432,"l":4.15,"n":127,"o":4.6432,"t":"2026-10-06T04:00:00Z","v":17030,"vw":4.445676},{"c":4.25,"h":4.26,"l":4.04,"n":112,"o":4.18,"t":"2026-10-07T04:00:00Z","v":18903,"vw":4.11803},{"c":4.34,"h":4.34,"l":4.07,"n":148,"o":4.1196,"t":"2026-10-08T04:00:00Z","v":62486,"vw":4.155182},{"c":4.5613,"h":4.57,"l":4.415,"n":278,"o":4.435,"t":"2026-10-09T04:00:00Z","v":76612,"vw":4.51913},{"c":4.4049,"h":4.5,"l":4.27,"n":72,"o":4.48,"t":"2026-10-12T04:00:00Z","v":14106,"vw":4.395249},{"c":3.99,"h":4.34,"l":3.97,"n":164,"o":4.34,"t":"2026-10-13T04:00:00Z","v":34485,"vw":4.158219},{"c":3.77,"h":3.91,"l":3.6,"n":229,"o":3.91,"t":"2026-10-14T04:00:00Z","v":79940,"vw":3.725466},{"c":4.0116,"h":4.06,"l":3.68,"n":280,"o":3.68,"t":"2026-10-15T04:00:00Z","v":110101,"vw":3.868237},{"c":3.8033,"h":3.93,"l":3.74,"n":105,"o":3.89,"t":"2026-10-16T04:00:00Z","v":21928,"vw":3.817671},{"c":3.6499,"h":3.81,"l":3.6,"n":112,"o":3.81,"t":"2026-10-19T04:00:00Z","v":14167,"vw":3.724487},{"c":3.6775,"h":3.74,"l":3.61,"n":89,"o":3.63,"t":"2026-10-20T04:00:00Z","v":9803,"vw":3.669314},{"c":3.5061,"h":3.69,"l":3.48,"n":202,"o":3.69,"t":"2026-10-21T04:00:00Z","v":46835,"vw":3.598302},{"c":3.59,"h":3.59,"l":3.4,"n":110,"o":3.4,"t":"2026-10-22T04:00:00Z","v":19749,"vw":3.500487}],"volatilityBars":[{"c":4.27,"h":4.35,"l":4.24,"n":11,"o":4.35,"t":"2026-09-22T08:00:00Z","v":2378,"vw":4.269201},{"c":4.22,"h":4.28,"l":4.22,"n":11,"o":4.26,"t":"2026-09-22T08:15:00Z","v":2412,"vw":4.24471},{"c":4.25,"h":4.29,"l":4.25,"n":7,"o":4.29,"t":"2026-09-22T08:30:00Z","v":2578,"vw":4.272043},{"c":4.2254,"h":4.2254,"l":4.2254,"n":1,"o":4.2254,"t":"2026-09-22T09:00:00Z","v":235,"vw":4.2254},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-09-22T09:15:00Z","v":200,"vw":4.305},{"c":4.28,"h":4.28,"l":4.25,"n":9,"o":4.25,"t":"2026-09-22T09:30:00Z","v":5429,"vw":4.254145},{"c":4.28,"h":4.28,"l":4.2796,"n":6,"o":4.28,"t":"2026-09-22T09:45:00Z","v":2320,"vw":4.279828},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-09-22T10:00:00Z","v":2341,"vw":4.33},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-22T10:15:00Z","v":457,"vw":4.29},{"c":4.28,"h":4.2991,"l":4.25,"n":21,"o":4.25,"t":"2026-09-22T10:30:00Z","v":10856,"vw":4.269541},{"c":4.31,"h":4.31,"l":4.27,"n":19,"o":4.27,"t":"2026-09-22T10:45:00Z","v":4000,"vw":4.283795},{"c":4.25,"h":4.31,"l":4.25,"n":25,"o":4.29,"t":"2026-09-22T11:00:00Z","v":33755,"vw":4.303239},{"c":4.29,"h":4.29,"l":4.28,"n":4,"o":4.28,"t":"2026-09-22T11:15:00Z","v":2000,"vw":4.288205},{"c":4.34,"h":4.34,"l":4.29,"n":3,"o":4.29,"t":"2026-09-22T11:30:00Z","v":6430,"vw":4.321337},{"c":4.35,"h":4.36,"l":4.35,"n":4,"o":4.36,"t":"2026-09-22T11:45:00Z","v":982,"vw":4.353478},{"c":4.37,"h":4.38,"l":4.33,"n":24,"o":4.36,"t":"2026-09-22T12:00:00Z","v":12080,"vw":4.365109},{"c":4.18,"h":4.32,"l":4.13,"n":27,"o":4.32,"t":"2026-09-22T12:15:00Z","v":12289,"vw":4.231994},{"c":4.23,"h":4.23,"l":4.19,"n":3,"o":4.19,"t":"2026-09-22T12:30:00Z","v":1500,"vw":4.224667},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-22T12:45:00Z","v":205,"vw":4.15},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-22T13:00:00Z","v":200,"vw":4.23},{"c":4.3,"h":4.3,"l":4.23,"n":7,"o":4.23,"t":"2026-09-22T13:15:00Z","v":2701,"vw":4.287652},{"c":4.43,"h":4.43,"l":4.24,"n":137,"o":4.26,"t":"2026-09-22T13:30:00Z","v":55440,"vw":4.363971},{"c":4.45,"h":4.5905,"l":4.39,"n":181,"o":4.4,"t":"2026-09-22T13:45:00Z","v":74907,"vw":4.4571},{"c":4.42,"h":4.44,"l":4.35,"n":30,"o":4.43,"t":"2026-09-22T14:00:00Z","v":11507,"vw":4.418406},{"c":4.3163,"h":4.41,"l":4.3163,"n":34,"o":4.41,"t":"2026-09-22T14:15:00Z","v":9571,"vw":4.374137},{"c":4.32,"h":4.38,"l":4.3038,"n":26,"o":4.32,"t":"2026-09-22T14:30:00Z","v":7382,"vw":4.345079},{"c":4.3501,"h":4.3501,"l":4.32,"n":22,"o":4.32,"t":"2026-09-22T14:45:00Z","v":9960,"vw":4.325663},{"c":4.4,"h":4.43,"l":4.4,"n":20,"o":4.41,"t":"2026-09-22T15:00:00Z","v":4733,"vw":4.422913},{"c":4.49,"h":4.49,"l":4.415,"n":38,"o":4.465,"t":"2026-09-22T15:15:00Z","v":15048,"vw":4.449306},{"c":4.46,"h":4.5,"l":4.44,"n":12,"o":4.48,"t":"2026-09-22T15:30:00Z","v":6993,"vw":4.480694},{"c":4.4201,"h":4.46,"l":4.4201,"n":8,"o":4.46,"t":"2026-09-22T15:45:00Z","v":1048,"vw":4.437602},{"c":4.58,"h":4.58,"l":4.5,"n":40,"o":4.5,"t":"2026-09-22T16:00:00Z","v":9898,"vw":4.537086},{"c":4.53,"h":4.545,"l":4.51,"n":13,"o":4.545,"t":"2026-09-22T16:15:00Z","v":4555,"vw":4.52663},{"c":4.54,"h":4.55,"l":4.51,"n":22,"o":4.55,"t":"2026-09-22T16:30:00Z","v":16030,"vw":4.543427},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-22T16:45:00Z","v":301,"vw":4.56},{"c":4.63,"h":4.64,"l":4.57,"n":44,"o":4.58,"t":"2026-09-22T17:00:00Z","v":15429,"vw":4.602833},{"c":4.61,"h":4.63,"l":4.59,"n":46,"o":4.63,"t":"2026-09-22T17:15:00Z","v":12182,"vw":4.616234},{"c":4.635,"h":4.635,"l":4.625,"n":5,"o":4.625,"t":"2026-09-22T17:30:00Z","v":1360,"vw":4.629239},{"c":4.61,"h":4.635,"l":4.59,"n":23,"o":4.635,"t":"2026-09-22T17:45:00Z","v":7356,"vw":4.608946},{"c":4.59,"h":4.605,"l":4.59,"n":16,"o":4.605,"t":"2026-09-22T18:00:00Z","v":1812,"vw":4.595937},{"c":4.55,"h":4.56,"l":4.53,"n":13,"o":4.53,"t":"2026-09-22T18:15:00Z","v":6738,"vw":4.556082},{"c":4.5,"h":4.55,"l":4.5,"n":14,"o":4.55,"t":"2026-09-22T18:30:00Z","v":3195,"vw":4.54129},{"c":4.46,"h":4.4999,"l":4.46,"n":21,"o":4.485,"t":"2026-09-22T18:45:00Z","v":3741,"vw":4.47189},{"c":4.48,"h":4.5,"l":4.475,"n":11,"o":4.475,"t":"2026-09-22T19:00:00Z","v":10592,"vw":4.499314},{"c":4.47,"h":4.485,"l":4.45,"n":32,"o":4.465,"t":"2026-09-22T19:15:00Z","v":6886,"vw":4.461706},{"c":4.55,"h":4.55,"l":4.52,"n":7,"o":4.52,"t":"2026-09-22T19:30:00Z","v":686,"vw":4.525},{"c":4.515,"h":4.6,"l":4.51,"n":38,"o":4.5598,"t":"2026-09-22T19:45:00Z","v":6639,"vw":4.540467},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-22T20:00:00Z","v":115,"vw":4.51},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-22T20:15:00Z","v":100,"vw":4.45},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T21:00:00Z","v":250,"vw":4.48},{"c":4.59,"h":4.59,"l":4.48,"n":2,"o":4.48,"t":"2026-09-22T21:15:00Z","v":350,"vw":4.511429},{"c":4.5999,"h":4.5999,"l":4.5999,"n":3,"o":4.5999,"t":"2026-09-22T21:45:00Z","v":1020,"vw":4.5999},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-22T22:30:00Z","v":725,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-09-22T22:45:00Z","v":624,"vw":4.6},{"c":4.65,"h":4.65,"l":4.53,"n":10,"o":4.6,"t":"2026-09-23T08:00:00Z","v":2215,"vw":4.619141},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-23T08:30:00Z","v":434,"vw":4.64},{"c":4.65,"h":4.69,"l":4.65,"n":6,"o":4.65,"t":"2026-09-23T09:00:00Z","v":1585,"vw":4.655506},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-09-23T09:30:00Z","v":866,"vw":4.71},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-09-23T09:45:00Z","v":288,"vw":4.67},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-23T10:00:00Z","v":279,"vw":4.7},{"c":4.68,"h":4.68,"l":4.67,"n":2,"o":4.67,"t":"2026-09-23T10:15:00Z","v":350,"vw":4.677143},{"c":4.66,"h":4.66,"l":4.65,"n":4,"o":4.65,"t":"2026-09-23T11:00:00Z","v":2355,"vw":4.650426},{"c":4.67,"h":4.69,"l":4.65,"n":8,"o":4.65,"t":"2026-09-23T11:15:00Z","v":3682,"vw":4.673322},{"c":4.611,"h":4.64,"l":4.61,"n":5,"o":4.64,"t":"2026-09-23T11:30:00Z","v":1245,"vw":4.624458},{"c":4.6,"h":4.61,"l":4.6,"n":3,"o":4.61,"t":"2026-09-23T11:45:00Z","v":765,"vw":4.605714},{"c":4.6507,"h":4.6507,"l":4.65,"n":3,"o":4.65,"t":"2026-09-23T12:00:00Z","v":1600,"vw":4.650436},{"c":4.6264,"h":4.63,"l":4.6214,"n":10,"o":4.63,"t":"2026-09-23T12:15:00Z","v":8636,"vw":4.627687},{"c":4.61,"h":4.64,"l":4.61,"n":40,"o":4.64,"t":"2026-09-23T12:45:00Z","v":18803,"vw":4.621157},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-23T13:00:00Z","v":118,"vw":4.65},{"c":4.5,"h":4.63,"l":4.5,"n":15,"o":4.6,"t":"2026-09-23T13:15:00Z","v":1974,"vw":4.553656},{"c":4.46,"h":4.66,"l":4.45,"n":47,"o":4.58,"t":"2026-09-23T13:30:00Z","v":18835,"vw":4.543713},{"c":4.43,"h":4.48,"l":4.37,"n":42,"o":4.4647,"t":"2026-09-23T13:45:00Z","v":9477,"vw":4.423454},{"c":4.42,"h":4.45,"l":4.41,"n":10,"o":4.45,"t":"2026-09-23T14:00:00Z","v":1530,"vw":4.42285},{"c":4.43,"h":4.43,"l":4.41,"n":30,"o":4.43,"t":"2026-09-23T14:15:00Z","v":8016,"vw":4.414508},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-23T14:30:00Z","v":100,"vw":4.45},{"c":4.55,"h":4.56,"l":4.5,"n":17,"o":4.5,"t":"2026-09-23T14:45:00Z","v":6312,"vw":4.54564},{"c":4.49,"h":4.51,"l":4.49,"n":9,"o":4.5012,"t":"2026-09-23T15:15:00Z","v":1951,"vw":4.499786},{"c":4.52,"h":4.52,"l":4.51,"n":5,"o":4.51,"t":"2026-09-23T15:30:00Z","v":1575,"vw":4.519132},{"c":4.54,"h":4.56,"l":4.54,"n":6,"o":4.55,"t":"2026-09-23T15:45:00Z","v":1252,"vw":4.554409},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-23T16:00:00Z","v":1103,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-09-23T16:15:00Z","v":200,"vw":4.56},{"c":4.515,"h":4.55,"l":4.515,"n":11,"o":4.55,"t":"2026-09-23T16:45:00Z","v":4528,"vw":4.531342},{"c":4.4901,"h":4.5,"l":4.4901,"n":3,"o":4.5,"t":"2026-09-23T17:00:00Z","v":443,"vw":4.493915},{"c":4.5334,"h":4.5334,"l":4.52,"n":2,"o":4.52,"t":"2026-09-23T17:15:00Z","v":661,"vw":4.524054},{"c":4.5,"h":4.53,"l":4.5,"n":5,"o":4.53,"t":"2026-09-23T17:30:00Z","v":699,"vw":4.517222},{"c":4.55,"h":4.57,"l":4.55,"n":7,"o":4.56,"t":"2026-09-23T17:45:00Z","v":1049,"vw":4.562919},{"c":4.52,"h":4.55,"l":4.52,"n":5,"o":4.55,"t":"2026-09-23T18:00:00Z","v":592,"vw":4.542024},{"c":4.49,"h":4.5,"l":4.49,"n":7,"o":4.5,"t":"2026-09-23T18:15:00Z","v":3385,"vw":4.499703},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-23T18:30:00Z","v":113,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-23T18:45:00Z","v":100,"vw":4.5},{"c":4.575,"h":4.58,"l":4.5,"n":10,"o":4.5,"t":"2026-09-23T19:15:00Z","v":2353,"vw":4.551109},{"c":4.55,"h":4.5828,"l":4.55,"n":5,"o":4.5828,"t":"2026-09-23T19:30:00Z","v":628,"vw":4.570296},{"c":4.65,"h":4.65,"l":4.5899,"n":5,"o":4.5899,"t":"2026-09-23T19:45:00Z","v":1742,"vw":4.61183},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-09-23T20:00:00Z","v":105,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-23T20:30:00Z","v":500,"vw":4.65},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-09-23T22:00:00Z","v":500,"vw":4.57},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-23T23:45:00Z","v":132,"vw":4.6},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-24T08:30:00Z","v":1100,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-24T09:00:00Z","v":439,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-24T09:30:00Z","v":150,"vw":4.5},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-24T09:45:00Z","v":100,"vw":4.47},{"c":4.4701,"h":4.4701,"l":4.4701,"n":1,"o":4.4701,"t":"2026-09-24T10:00:00Z","v":575,"vw":4.4701},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-24T12:15:00Z","v":222,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-24T12:45:00Z","v":250,"vw":4.52},{"c":4.56,"h":4.71,"l":4.55,"n":23,"o":4.61,"t":"2026-09-24T13:30:00Z","v":9586,"vw":4.607274},{"c":4.49,"h":4.51,"l":4.49,"n":7,"o":4.51,"t":"2026-09-24T13:45:00Z","v":3650,"vw":4.503566},{"c":4.51,"h":4.536,"l":4.4601,"n":18,"o":4.4607,"t":"2026-09-24T14:00:00Z","v":8447,"vw":4.483596},{"c":4.5201,"h":4.53,"l":4.4654,"n":23,"o":4.4972,"t":"2026-09-24T14:15:00Z","v":12857,"vw":4.515447},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-09-24T14:30:00Z","v":114,"vw":4.53},{"c":4.47,"h":4.48,"l":4.46,"n":15,"o":4.463,"t":"2026-09-24T14:45:00Z","v":3119,"vw":4.467452},{"c":4.51,"h":4.51,"l":4.47,"n":11,"o":4.47,"t":"2026-09-24T15:00:00Z","v":1389,"vw":4.483668},{"c":4.45,"h":4.485,"l":4.45,"n":14,"o":4.485,"t":"2026-09-24T15:15:00Z","v":3763,"vw":4.456815},{"c":4.39,"h":4.46,"l":4.39,"n":33,"o":4.45,"t":"2026-09-24T15:30:00Z","v":8717,"vw":4.412459},{"c":4.39,"h":4.39,"l":4.35,"n":74,"o":4.385,"t":"2026-09-24T15:45:00Z","v":28814,"vw":4.385964},{"c":4.36,"h":4.3799,"l":4.35,"n":31,"o":4.36,"t":"2026-09-24T16:00:00Z","v":11904,"vw":4.372834},{"c":4.45,"h":4.45,"l":4.42,"n":10,"o":4.42,"t":"2026-09-24T16:15:00Z","v":1611,"vw":4.444029},{"c":4.44,"h":4.445,"l":4.44,"n":14,"o":4.445,"t":"2026-09-24T16:30:00Z","v":1302,"vw":4.444551},{"c":4.41,"h":4.46,"l":4.41,"n":10,"o":4.44,"t":"2026-09-24T16:45:00Z","v":1516,"vw":4.441927},{"c":4.4,"h":4.4299,"l":4.4,"n":12,"o":4.4299,"t":"2026-09-24T17:00:00Z","v":1491,"vw":4.421964},{"c":4.4,"h":4.41,"l":4.38,"n":36,"o":4.41,"t":"2026-09-24T17:15:00Z","v":4251,"vw":4.393307},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-09-24T17:30:00Z","v":104,"vw":4.38},{"c":4.355,"h":4.37,"l":4.355,"n":16,"o":4.36,"t":"2026-09-24T17:45:00Z","v":3847,"vw":4.363919},{"c":4.365,"h":4.365,"l":4.355,"n":11,"o":4.355,"t":"2026-09-24T18:00:00Z","v":1917,"vw":4.360775},{"c":4.39,"h":4.39,"l":4.38,"n":3,"o":4.38,"t":"2026-09-24T18:15:00Z","v":316,"vw":4.386329},{"c":4.385,"h":4.39,"l":4.38,"n":14,"o":4.39,"t":"2026-09-24T18:30:00Z","v":4781,"vw":4.388453},{"c":4.4,"h":4.4,"l":4.39,"n":17,"o":4.39,"t":"2026-09-24T18:45:00Z","v":1840,"vw":4.396263},{"c":4.385,"h":4.39,"l":4.38,"n":25,"o":4.39,"t":"2026-09-24T19:00:00Z","v":3437,"vw":4.383128},{"c":4.4,"h":4.4,"l":4.38,"n":17,"o":4.38,"t":"2026-09-24T19:15:00Z","v":5185,"vw":4.381633},{"c":4.41,"h":4.41,"l":4.38,"n":25,"o":4.4,"t":"2026-09-24T19:30:00Z","v":4627,"vw":4.401482},{"c":4.37,"h":4.4,"l":4.37,"n":43,"o":4.39,"t":"2026-09-24T19:45:00Z","v":14719,"vw":4.390596},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-24T20:15:00Z","v":439,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-24T20:30:00Z","v":250,"vw":4.4},{"c":4.45,"h":4.5,"l":4.44,"n":37,"o":4.45,"t":"2026-09-24T21:30:00Z","v":8850,"vw":4.465903},{"c":4.35,"h":4.36,"l":4.35,"n":6,"o":4.36,"t":"2026-09-24T23:00:00Z","v":2320,"vw":4.354262},{"c":4.42,"h":4.47,"l":4.42,"n":5,"o":4.47,"t":"2026-09-24T23:15:00Z","v":1502,"vw":4.43057},{"c":4.43,"h":4.43,"l":4.4199,"n":4,"o":4.4199,"t":"2026-09-25T08:15:00Z","v":1121,"vw":4.426},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-09-25T11:00:00Z","v":202,"vw":4.39},{"c":4.4593,"h":4.46,"l":4.4593,"n":3,"o":4.46,"t":"2026-09-25T12:00:00Z","v":300,"vw":4.459733},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-09-25T12:45:00Z","v":1000,"vw":4.45},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-25T13:00:00Z","v":250,"vw":4.47},{"c":4.568,"h":4.568,"l":4.44,"n":14,"o":4.44,"t":"2026-09-25T13:30:00Z","v":3218,"vw":4.481046},{"c":4.63,"h":4.63,"l":4.5607,"n":20,"o":4.5607,"t":"2026-09-25T13:45:00Z","v":4586,"vw":4.599072},{"c":4.52,"h":4.58,"l":4.52,"n":7,"o":4.58,"t":"2026-09-25T14:00:00Z","v":2379,"vw":4.54783},{"c":4.55,"h":4.555,"l":4.52,"n":13,"o":4.54,"t":"2026-09-25T14:15:00Z","v":3399,"vw":4.533457},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-09-25T14:30:00Z","v":1041,"vw":4.54},{"c":4.58,"h":4.58,"l":4.5373,"n":19,"o":4.55,"t":"2026-09-25T14:45:00Z","v":2125,"vw":4.556707},{"c":4.57,"h":4.5812,"l":4.57,"n":5,"o":4.5812,"t":"2026-09-25T15:00:00Z","v":900,"vw":4.579077},{"c":4.5799,"h":4.58,"l":4.56,"n":8,"o":4.56,"t":"2026-09-25T15:15:00Z","v":5633,"vw":4.565339},{"c":4.56,"h":4.57,"l":4.56,"n":11,"o":4.57,"t":"2026-09-25T15:30:00Z","v":3842,"vw":4.561279},{"c":4.5801,"h":4.59,"l":4.55,"n":11,"o":4.56,"t":"2026-09-25T15:45:00Z","v":1831,"vw":4.57456},{"c":4.57,"h":4.59,"l":4.57,"n":9,"o":4.59,"t":"2026-09-25T16:00:00Z","v":1105,"vw":4.576686},{"c":4.53,"h":4.5416,"l":4.53,"n":8,"o":4.54,"t":"2026-09-25T16:15:00Z","v":4109,"vw":4.539597},{"c":4.505,"h":4.52,"l":4.505,"n":3,"o":4.52,"t":"2026-09-25T16:30:00Z","v":700,"vw":4.516429},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-09-25T16:45:00Z","v":250,"vw":4.505},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-09-25T17:00:00Z","v":500,"vw":4.505},{"c":4.51,"h":4.51,"l":4.49,"n":9,"o":4.49,"t":"2026-09-25T17:15:00Z","v":1419,"vw":4.49273},{"c":4.505,"h":4.51,"l":4.5,"n":5,"o":4.5,"t":"2026-09-25T17:30:00Z","v":804,"vw":4.504375},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-09-25T17:45:00Z","v":2450,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-09-25T18:00:00Z","v":302,"vw":4.52},{"c":4.5,"h":4.535,"l":4.5,"n":18,"o":4.535,"t":"2026-09-25T18:15:00Z","v":11419,"vw":4.531612},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-09-25T18:30:00Z","v":827,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-25T18:45:00Z","v":250,"vw":4.5},{"c":4.44,"h":4.47,"l":4.44,"n":8,"o":4.47,"t":"2026-09-25T19:30:00Z","v":1941,"vw":4.455738},{"c":4.46,"h":4.46,"l":4.39,"n":14,"o":4.415,"t":"2026-09-25T19:45:00Z","v":1797,"vw":4.448958},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-25T20:00:00Z","v":764,"vw":4.5},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-25T20:15:00Z","v":400,"vw":4.44},{"c":4.53,"h":4.59,"l":4.53,"n":10,"o":4.59,"t":"2026-09-25T21:45:00Z","v":2538,"vw":4.583706},{"c":4.44,"h":4.44,"l":4.42,"n":3,"o":4.42,"t":"2026-09-25T23:00:00Z","v":408,"vw":4.434187},{"c":4.38,"h":4.43,"l":4.38,"n":26,"o":4.38,"t":"2026-09-28T08:00:00Z","v":18339,"vw":4.381849},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-09-28T08:30:00Z","v":439,"vw":4.42},{"c":4.38,"h":4.42,"l":4.38,"n":9,"o":4.42,"t":"2026-09-28T09:15:00Z","v":2256,"vw":4.403886},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-28T11:45:00Z","v":500,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-09-28T12:15:00Z","v":250,"vw":4.36},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-09-28T13:00:00Z","v":100,"vw":4.39},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-28T13:15:00Z","v":220,"vw":4.35},{"c":4.35,"h":4.44,"l":4.2342,"n":56,"o":4.44,"t":"2026-09-28T13:30:00Z","v":67309,"vw":4.275105},{"c":4.4,"h":4.4,"l":4.31,"n":11,"o":4.31,"t":"2026-09-28T13:45:00Z","v":2855,"vw":4.367881},{"c":4.43,"h":4.43,"l":4.4,"n":12,"o":4.4,"t":"2026-09-28T14:00:00Z","v":1957,"vw":4.417191},{"c":4.4,"h":4.42,"l":4.4,"n":4,"o":4.42,"t":"2026-09-28T14:15:00Z","v":842,"vw":4.402494},{"c":4.39,"h":4.39,"l":4.3701,"n":2,"o":4.3701,"t":"2026-09-28T14:30:00Z","v":491,"vw":4.385136},{"c":4.3,"h":4.33,"l":4.295,"n":6,"o":4.33,"t":"2026-09-28T14:45:00Z","v":1515,"vw":4.310197},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-28T15:00:00Z","v":2277,"vw":4.31},{"c":4.3701,"h":4.3701,"l":4.31,"n":13,"o":4.32,"t":"2026-09-28T15:15:00Z","v":11359,"vw":4.363138},{"c":4.38,"h":4.38,"l":4.355,"n":4,"o":4.355,"t":"2026-09-28T15:30:00Z","v":814,"vw":4.375393},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-09-28T16:00:00Z","v":1813,"vw":4.34},{"c":4.355,"h":4.36,"l":4.34,"n":12,"o":4.34,"t":"2026-09-28T16:15:00Z","v":2064,"vw":4.349783},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-09-28T16:45:00Z","v":1750,"vw":4.31},{"c":4.34,"h":4.35,"l":4.29,"n":10,"o":4.29,"t":"2026-09-28T17:00:00Z","v":2036,"vw":4.325251},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-09-28T17:15:00Z","v":500,"vw":4.315},{"c":4.31,"h":4.31,"l":4.29,"n":11,"o":4.2901,"t":"2026-09-28T17:30:00Z","v":3052,"vw":4.297115},{"c":4.31,"h":4.31,"l":4.3085,"n":8,"o":4.3085,"t":"2026-09-28T17:45:00Z","v":2219,"vw":4.309827},{"c":4.34,"h":4.34,"l":4.32,"n":2,"o":4.32,"t":"2026-09-28T18:00:00Z","v":387,"vw":4.330336},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-09-28T18:15:00Z","v":1788,"vw":4.34},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-09-28T18:30:00Z","v":398,"vw":4.31},{"c":4.34,"h":4.34,"l":4.305,"n":6,"o":4.305,"t":"2026-09-28T19:00:00Z","v":1404,"vw":4.320518},{"c":4.31,"h":4.33,"l":4.31,"n":9,"o":4.31,"t":"2026-09-28T19:15:00Z","v":3141,"vw":4.314043},{"c":4.34,"h":4.34,"l":4.33,"n":16,"o":4.34,"t":"2026-09-28T19:30:00Z","v":4270,"vw":4.33976},{"c":4.32,"h":4.34,"l":4.275,"n":22,"o":4.34,"t":"2026-09-28T19:45:00Z","v":5243,"vw":4.306985},{"c":4.3793,"h":4.38,"l":4.3793,"n":3,"o":4.38,"t":"2026-09-29T11:00:00Z","v":350,"vw":4.3798},{"c":4.3907,"h":4.3907,"l":4.39,"n":3,"o":4.39,"t":"2026-09-29T11:30:00Z","v":300,"vw":4.390277},{"c":4.415,"h":4.5042,"l":4.415,"n":15,"o":4.5,"t":"2026-09-29T13:30:00Z","v":8517,"vw":4.452348},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T13:45:00Z","v":750,"vw":4.47},{"c":4.4001,"h":4.4002,"l":4.37,"n":6,"o":4.37,"t":"2026-09-29T14:00:00Z","v":1630,"vw":4.398209},{"c":4.385,"h":4.39,"l":4.385,"n":5,"o":4.385,"t":"2026-09-29T14:30:00Z","v":3066,"vw":4.385175},{"c":4.42,"h":4.4255,"l":4.37,"n":8,"o":4.37,"t":"2026-09-29T14:45:00Z","v":2833,"vw":4.398201},{"c":4.3701,"h":4.3701,"l":4.3701,"n":1,"o":4.3701,"t":"2026-09-29T15:00:00Z","v":370,"vw":4.3701},{"c":4.355,"h":4.355,"l":4.355,"n":1,"o":4.355,"t":"2026-09-29T15:15:00Z","v":3000,"vw":4.355},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-09-29T15:30:00Z","v":1500,"vw":4.385},{"c":4.355,"h":4.37,"l":4.3418,"n":25,"o":4.35,"t":"2026-09-29T15:45:00Z","v":6184,"vw":4.358402},{"c":4.36,"h":4.36,"l":4.35,"n":3,"o":4.35,"t":"2026-09-29T16:00:00Z","v":8284,"vw":4.359657},{"c":4.365,"h":4.365,"l":4.365,"n":1,"o":4.365,"t":"2026-09-29T16:15:00Z","v":750,"vw":4.365},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-29T16:30:00Z","v":142,"vw":4.36},{"c":4.34,"h":4.39,"l":4.34,"n":9,"o":4.39,"t":"2026-09-29T17:00:00Z","v":10369,"vw":4.350195},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-29T17:15:00Z","v":500,"vw":4.32},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-29T17:30:00Z","v":10000,"vw":4.36},{"c":4.37,"h":4.4,"l":4.36,"n":6,"o":4.4,"t":"2026-09-29T18:00:00Z","v":3754,"vw":4.390137},{"c":4.37,"h":4.39,"l":4.37,"n":5,"o":4.39,"t":"2026-09-29T18:30:00Z","v":949,"vw":4.379434},{"c":4.385,"h":4.385,"l":4.385,"n":1,"o":4.385,"t":"2026-09-29T19:15:00Z","v":100,"vw":4.385},{"c":4.4,"h":4.4,"l":4.39,"n":8,"o":4.39,"t":"2026-09-29T19:45:00Z","v":1111,"vw":4.393333},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-29T20:30:00Z","v":1000,"vw":4.42},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T20:45:00Z","v":100,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T21:15:00Z","v":100,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-29T22:15:00Z","v":457,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-29T22:30:00Z","v":155,"vw":4.47},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-30T10:15:00Z","v":1128,"vw":4.44},{"c":4.4046,"h":4.41,"l":4.4046,"n":5,"o":4.41,"t":"2026-09-30T11:15:00Z","v":2737,"vw":4.409803},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-09-30T12:00:00Z","v":129,"vw":4.41},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-09-30T12:15:00Z","v":441,"vw":4.45},{"c":4.4,"h":4.41,"l":4.4,"n":2,"o":4.41,"t":"2026-09-30T12:30:00Z","v":600,"vw":4.405},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-09-30T13:00:00Z","v":442,"vw":4.425},{"c":4.4399,"h":4.4399,"l":4.41,"n":3,"o":4.41,"t":"2026-09-30T13:15:00Z","v":1637,"vw":4.415059},{"c":4.34,"h":4.41,"l":4.34,"n":3,"o":4.41,"t":"2026-09-30T13:30:00Z","v":1137,"vw":4.383556},{"c":4.42,"h":4.42,"l":4.4,"n":6,"o":4.4,"t":"2026-09-30T13:45:00Z","v":784,"vw":4.406957},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-09-30T14:00:00Z","v":775,"vw":4.4},{"c":4.3951,"h":4.4,"l":4.3654,"n":8,"o":4.3654,"t":"2026-09-30T14:15:00Z","v":1208,"vw":4.393126},{"c":4.44,"h":4.44,"l":4.42,"n":8,"o":4.42,"t":"2026-09-30T14:30:00Z","v":2515,"vw":4.434931},{"c":4.45,"h":4.45,"l":4.42,"n":6,"o":4.42,"t":"2026-09-30T14:45:00Z","v":2183,"vw":4.44079},{"c":4.44,"h":4.44,"l":4.42,"n":6,"o":4.42,"t":"2026-09-30T15:00:00Z","v":880,"vw":4.430578},{"c":4.47,"h":4.47,"l":4.45,"n":4,"o":4.45,"t":"2026-09-30T15:15:00Z","v":808,"vw":4.460695},{"c":4.43,"h":4.45,"l":4.43,"n":23,"o":4.43,"t":"2026-09-30T15:30:00Z","v":8754,"vw":4.430501},{"c":4.45,"h":4.46,"l":4.45,"n":3,"o":4.46,"t":"2026-09-30T16:00:00Z","v":16162,"vw":4.450243},{"c":4.465,"h":4.465,"l":4.465,"n":1,"o":4.465,"t":"2026-09-30T16:15:00Z","v":194,"vw":4.465},{"c":4.5,"h":4.5,"l":4.48,"n":4,"o":4.48,"t":"2026-09-30T16:30:00Z","v":5375,"vw":4.499077},{"c":4.5,"h":4.51,"l":4.495,"n":7,"o":4.5,"t":"2026-09-30T16:45:00Z","v":1058,"vw":4.502675},{"c":4.495,"h":4.495,"l":4.495,"n":1,"o":4.495,"t":"2026-09-30T17:00:00Z","v":101,"vw":4.495},{"c":4.435,"h":4.48,"l":4.43,"n":15,"o":4.48,"t":"2026-09-30T17:15:00Z","v":7050,"vw":4.447982},{"c":4.4161,"h":4.42,"l":4.415,"n":5,"o":4.42,"t":"2026-09-30T17:30:00Z","v":508,"vw":4.418157},{"c":4.385,"h":4.385,"l":4.37,"n":2,"o":4.37,"t":"2026-09-30T18:15:00Z","v":600,"vw":4.3825},{"c":4.355,"h":4.355,"l":4.355,"n":1,"o":4.355,"t":"2026-09-30T18:30:00Z","v":2217,"vw":4.355},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-30T18:45:00Z","v":199,"vw":4.37},{"c":4.4039,"h":4.4039,"l":4.37,"n":8,"o":4.39,"t":"2026-09-30T19:45:00Z","v":1265,"vw":4.395409},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-01T12:15:00Z","v":335,"vw":4.4},{"c":4.42,"h":4.42,"l":4.33,"n":10,"o":4.33,"t":"2026-10-01T13:30:00Z","v":30728,"vw":4.396514},{"c":4.35,"h":4.37,"l":4.35,"n":2,"o":4.37,"t":"2026-10-01T13:45:00Z","v":600,"vw":4.366667},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-01T14:00:00Z","v":961,"vw":4.34},{"c":4.32,"h":4.32,"l":4.305,"n":12,"o":4.305,"t":"2026-10-01T14:15:00Z","v":2957,"vw":4.319476},{"c":4.2899,"h":4.29,"l":4.2899,"n":4,"o":4.29,"t":"2026-10-01T14:45:00Z","v":334,"vw":4.28993},{"c":4.295,"h":4.295,"l":4.295,"n":1,"o":4.295,"t":"2026-10-01T15:00:00Z","v":250,"vw":4.295},{"c":4.25,"h":4.2501,"l":4.25,"n":6,"o":4.2501,"t":"2026-10-01T15:15:00Z","v":1086,"vw":4.25006},{"c":4.265,"h":4.2799,"l":4.2525,"n":5,"o":4.2799,"t":"2026-10-01T15:30:00Z","v":2788,"vw":4.258412},{"c":4.27,"h":4.28,"l":4.2588,"n":4,"o":4.2588,"t":"2026-10-01T15:45:00Z","v":537,"vw":4.26752},{"c":4.3063,"h":4.3063,"l":4.2979,"n":6,"o":4.2979,"t":"2026-10-01T16:15:00Z","v":983,"vw":4.301167},{"c":4.3399,"h":4.34,"l":4.31,"n":7,"o":4.31,"t":"2026-10-01T16:30:00Z","v":750,"vw":4.331782},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-01T16:45:00Z","v":1618,"vw":4.34},{"c":4.28,"h":4.282,"l":4.28,"n":10,"o":4.282,"t":"2026-10-01T17:00:00Z","v":819,"vw":4.280773},{"c":4.36,"h":4.36,"l":4.36,"n":10,"o":4.36,"t":"2026-10-01T17:30:00Z","v":6418,"vw":4.36},{"c":4.33,"h":4.33,"l":4.32,"n":5,"o":4.32,"t":"2026-10-01T18:15:00Z","v":950,"vw":4.324742},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-01T18:30:00Z","v":200,"vw":4.35},{"c":4.3299,"h":4.3299,"l":4.31,"n":2,"o":4.31,"t":"2026-10-01T18:45:00Z","v":443,"vw":4.318984},{"c":4.36,"h":4.41,"l":4.36,"n":16,"o":4.4,"t":"2026-10-01T19:45:00Z","v":8351,"vw":4.369059},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-01T21:00:00Z","v":300,"vw":4.44},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-01T21:15:00Z","v":436,"vw":4.37},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-02T12:45:00Z","v":200,"vw":4.45},{"c":4.375,"h":4.52,"l":4.36,"n":13,"o":4.52,"t":"2026-10-02T13:30:00Z","v":2002,"vw":4.393164},{"c":4.37,"h":4.435,"l":4.37,"n":14,"o":4.405,"t":"2026-10-02T13:45:00Z","v":14958,"vw":4.406976},{"c":4.414,"h":4.414,"l":4.37,"n":8,"o":4.37,"t":"2026-10-02T14:00:00Z","v":30011,"vw":4.370958},{"c":4.42,"h":4.425,"l":4.42,"n":3,"o":4.425,"t":"2026-10-02T14:15:00Z","v":300,"vw":4.422058},{"c":4.391,"h":4.4,"l":4.391,"n":3,"o":4.4,"t":"2026-10-02T14:45:00Z","v":520,"vw":4.39284},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-02T15:00:00Z","v":135,"vw":4.39},{"c":4.3301,"h":4.35,"l":4.325,"n":19,"o":4.325,"t":"2026-10-02T15:15:00Z","v":11528,"vw":4.335834},{"c":4.3599,"h":4.36,"l":4.34,"n":8,"o":4.36,"t":"2026-10-02T16:00:00Z","v":1382,"vw":4.353505},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-10-02T17:15:00Z","v":500,"vw":4.325},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-10-02T18:00:00Z","v":700,"vw":4.315},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-02T18:15:00Z","v":200,"vw":4.31},{"c":4.295,"h":4.295,"l":4.295,"n":1,"o":4.295,"t":"2026-10-02T18:45:00Z","v":1297,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":3,"o":4.295,"t":"2026-10-02T19:00:00Z","v":197,"vw":4.295},{"c":4.2808,"h":4.2808,"l":4.2808,"n":2,"o":4.2808,"t":"2026-10-02T19:30:00Z","v":307,"vw":4.2808},{"c":4.3,"h":4.3,"l":4.28,"n":4,"o":4.28,"t":"2026-10-02T19:45:00Z","v":813,"vw":4.294833},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-02T20:00:00Z","v":202,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-02T21:15:00Z","v":233,"vw":4.32},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-05T13:15:00Z","v":1858,"vw":4.25},{"c":4.405,"h":4.405,"l":4.23,"n":12,"o":4.23,"t":"2026-10-05T13:30:00Z","v":2381,"vw":4.329363},{"c":4.37,"h":4.4699,"l":4.37,"n":2,"o":4.4699,"t":"2026-10-05T13:45:00Z","v":400,"vw":4.41995},{"c":4.407,"h":4.425,"l":4.4,"n":5,"o":4.4,"t":"2026-10-05T14:00:00Z","v":2966,"vw":4.41148},{"c":4.47,"h":4.47,"l":4.45,"n":5,"o":4.45,"t":"2026-10-05T14:15:00Z","v":468,"vw":4.464286},{"c":4.42,"h":4.47,"l":4.42,"n":5,"o":4.47,"t":"2026-10-05T14:30:00Z","v":1215,"vw":4.452783},{"c":4.485,"h":4.485,"l":4.445,"n":7,"o":4.4492,"t":"2026-10-05T14:45:00Z","v":3926,"vw":4.45338},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-05T15:15:00Z","v":552,"vw":4.49},{"c":4.48,"h":4.4999,"l":4.48,"n":3,"o":4.485,"t":"2026-10-05T15:30:00Z","v":650,"vw":4.483831},{"c":4.5,"h":4.5,"l":4.48,"n":8,"o":4.48,"t":"2026-10-05T15:45:00Z","v":8641,"vw":4.49221},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-05T16:00:00Z","v":2400,"vw":4.47},{"c":4.4401,"h":4.47,"l":4.4401,"n":2,"o":4.47,"t":"2026-10-05T16:15:00Z","v":513,"vw":4.446686},{"c":4.485,"h":4.485,"l":4.47,"n":2,"o":4.47,"t":"2026-10-05T16:45:00Z","v":350,"vw":4.480714},{"c":4.4442,"h":4.4442,"l":4.4442,"n":2,"o":4.4442,"t":"2026-10-05T17:00:00Z","v":157,"vw":4.4442},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-05T17:30:00Z","v":654,"vw":4.48},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-05T17:45:00Z","v":334,"vw":4.565},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-05T18:00:00Z","v":319,"vw":4.52},{"c":4.515,"h":4.515,"l":4.5,"n":5,"o":4.515,"t":"2026-10-05T18:30:00Z","v":650,"vw":4.51},{"c":4.6099,"h":4.6099,"l":4.5434,"n":15,"o":4.5434,"t":"2026-10-05T18:45:00Z","v":4372,"vw":4.583446},{"c":4.61,"h":4.61,"l":4.58,"n":2,"o":4.58,"t":"2026-10-05T19:00:00Z","v":1394,"vw":4.585014},{"c":4.6099,"h":4.6099,"l":4.6,"n":3,"o":4.6,"t":"2026-10-05T19:15:00Z","v":553,"vw":4.608107},{"c":4.54,"h":4.55,"l":4.54,"n":3,"o":4.55,"t":"2026-10-05T19:30:00Z","v":1608,"vw":4.548125},{"c":4.4901,"h":4.54,"l":4.4901,"n":7,"o":4.54,"t":"2026-10-05T19:45:00Z","v":871,"vw":4.503371},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-05T20:00:00Z","v":1165,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-06T13:15:00Z","v":105,"vw":4.5},{"c":4.63,"h":4.6432,"l":4.63,"n":4,"o":4.6432,"t":"2026-10-06T13:30:00Z","v":2403,"vw":4.63275},{"c":4.5899,"h":4.63,"l":4.565,"n":8,"o":4.63,"t":"2026-10-06T13:45:00Z","v":927,"vw":4.584498},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-06T14:00:00Z","v":300,"vw":4.505},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-06T14:15:00Z","v":612,"vw":4.51},{"c":4.4901,"h":4.4901,"l":4.4901,"n":1,"o":4.4901,"t":"2026-10-06T14:30:00Z","v":450,"vw":4.4901},{"c":4.518,"h":4.518,"l":4.518,"n":1,"o":4.518,"t":"2026-10-06T15:00:00Z","v":300,"vw":4.518},{"c":4.51,"h":4.5204,"l":4.51,"n":4,"o":4.5204,"t":"2026-10-06T15:45:00Z","v":422,"vw":4.515459},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-06T16:00:00Z","v":1800,"vw":4.53},{"c":4.5229,"h":4.5229,"l":4.5229,"n":3,"o":4.5229,"t":"2026-10-06T16:15:00Z","v":222,"vw":4.5229},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-06T17:15:00Z","v":2000,"vw":4.45},{"c":4.4946,"h":4.4946,"l":4.4946,"n":2,"o":4.4946,"t":"2026-10-06T17:45:00Z","v":223,"vw":4.4946},{"c":4.3501,"h":4.37,"l":4.3501,"n":2,"o":4.37,"t":"2026-10-06T18:15:00Z","v":1275,"vw":4.359465},{"c":4.3846,"h":4.3846,"l":4.3846,"n":3,"o":4.3846,"t":"2026-10-06T19:00:00Z","v":229,"vw":4.3846},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-06T19:15:00Z","v":1535,"vw":4.2},{"c":4.17,"h":4.19,"l":4.15,"n":5,"o":4.19,"t":"2026-10-06T19:30:00Z","v":1199,"vw":4.172437},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-06T19:45:00Z","v":250,"vw":4.21},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-06T20:00:00Z","v":100,"vw":4.22},{"c":4.2868,"h":4.2868,"l":4.23,"n":4,"o":4.23,"t":"2026-10-06T20:15:00Z","v":884,"vw":4.270176},{"c":4.25,"h":4.3,"l":4.25,"n":5,"o":4.29,"t":"2026-10-06T20:30:00Z","v":580,"vw":4.279167},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-07T10:00:00Z","v":231,"vw":4.15},{"c":4.09,"h":4.18,"l":4.0687,"n":11,"o":4.18,"t":"2026-10-07T13:30:00Z","v":2341,"vw":4.099078},{"c":4.085,"h":4.12,"l":4.085,"n":7,"o":4.12,"t":"2026-10-07T13:45:00Z","v":2336,"vw":4.115824},{"c":4.0699,"h":4.1,"l":4.0699,"n":2,"o":4.1,"t":"2026-10-07T14:00:00Z","v":1600,"vw":4.073663},{"c":4.04,"h":4.06,"l":4.04,"n":2,"o":4.06,"t":"2026-10-07T14:30:00Z","v":233,"vw":4.050987},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-07T14:45:00Z","v":100,"vw":4.04},{"c":4.0694,"h":4.0749,"l":4.06,"n":4,"o":4.06,"t":"2026-10-07T15:00:00Z","v":2500,"vw":4.06676},{"c":4.0609,"h":4.07,"l":4.06,"n":3,"o":4.07,"t":"2026-10-07T15:15:00Z","v":755,"vw":4.062252},{"c":4.1269,"h":4.1269,"l":4.07,"n":3,"o":4.07,"t":"2026-10-07T15:30:00Z","v":631,"vw":4.117417},{"c":4.1299,"h":4.13,"l":4.12,"n":10,"o":4.12,"t":"2026-10-07T16:00:00Z","v":2126,"vw":4.12299},{"c":4.1299,"h":4.1299,"l":4.1299,"n":1,"o":4.1299,"t":"2026-10-07T16:15:00Z","v":515,"vw":4.1299},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-07T16:30:00Z","v":612,"vw":4.13},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-07T16:45:00Z","v":100,"vw":4.15},{"c":4.145,"h":4.145,"l":4.145,"n":1,"o":4.145,"t":"2026-10-07T17:00:00Z","v":750,"vw":4.145},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-07T17:30:00Z","v":506,"vw":4.16},{"c":4.18,"h":4.18,"l":4.1648,"n":5,"o":4.1648,"t":"2026-10-07T18:30:00Z","v":1511,"vw":4.168454},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-07T19:45:00Z","v":1209,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-07T20:00:00Z","v":103,"vw":4.25},{"c":4.24,"h":4.24,"l":4.21,"n":4,"o":4.23,"t":"2026-10-08T08:00:00Z","v":1138,"vw":4.226711},{"c":4.09,"h":4.09,"l":4.08,"n":9,"o":4.08,"t":"2026-10-08T08:15:00Z","v":4266,"vw":4.081655},{"c":4.12,"h":4.12,"l":4.12,"n":7,"o":4.12,"t":"2026-10-08T09:30:00Z","v":2116,"vw":4.12},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-08T11:00:00Z","v":510,"vw":4.11},{"c":4.18,"h":4.18,"l":4.1196,"n":2,"o":4.1196,"t":"2026-10-08T13:30:00Z","v":1161,"vw":4.127976},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-08T13:45:00Z","v":213,"vw":4.24},{"c":4.275,"h":4.31,"l":4.275,"n":2,"o":4.31,"t":"2026-10-08T14:15:00Z","v":1100,"vw":4.278182},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-08T15:00:00Z","v":301,"vw":4.24},{"c":4.23,"h":4.23,"l":4.21,"n":3,"o":4.21,"t":"2026-10-08T15:15:00Z","v":700,"vw":4.218871},{"c":4.195,"h":4.21,"l":4.195,"n":3,"o":4.21,"t":"2026-10-08T15:30:00Z","v":1700,"vw":4.201176},{"c":4.165,"h":4.17,"l":4.165,"n":8,"o":4.17,"t":"2026-10-08T15:45:00Z","v":727,"vw":4.166732},{"c":4.165,"h":4.165,"l":4.165,"n":1,"o":4.165,"t":"2026-10-08T16:30:00Z","v":1000,"vw":4.165},{"c":4.17,"h":4.17,"l":4.15,"n":18,"o":4.16,"t":"2026-10-08T16:45:00Z","v":4431,"vw":4.157788},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-08T17:30:00Z","v":2988,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-08T17:45:00Z","v":7700,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-08T18:15:00Z","v":1846,"vw":4.12},{"c":4.12,"h":4.12,"l":4.07,"n":21,"o":4.12,"t":"2026-10-08T18:30:00Z","v":22809,"vw":4.1123},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-08T19:00:00Z","v":181,"vw":4.14},{"c":4.33,"h":4.34,"l":4.3101,"n":5,"o":4.34,"t":"2026-10-08T19:45:00Z","v":6716,"vw":4.312847},{"c":4.37,"h":4.37,"l":4.32,"n":40,"o":4.37,"t":"2026-10-09T08:00:00Z","v":27613,"vw":4.333367},{"c":4.415,"h":4.435,"l":4.415,"n":2,"o":4.435,"t":"2026-10-09T13:30:00Z","v":2100,"vw":4.415952},{"c":4.5,"h":4.5,"l":4.44,"n":6,"o":4.44,"t":"2026-10-09T13:45:00Z","v":1049,"vw":4.452673},{"c":4.5,"h":4.57,"l":4.5,"n":7,"o":4.57,"t":"2026-10-09T14:00:00Z","v":1529,"vw":4.534861},{"c":4.5,"h":4.53,"l":4.5,"n":49,"o":4.5,"t":"2026-10-09T14:15:00Z","v":7080,"vw":4.50199},{"c":4.53,"h":4.54,"l":4.5,"n":13,"o":4.5,"t":"2026-10-09T14:30:00Z","v":1808,"vw":4.526383},{"c":4.51,"h":4.53,"l":4.51,"n":50,"o":4.53,"t":"2026-10-09T14:45:00Z","v":6860,"vw":4.521364},{"c":4.5001,"h":4.5133,"l":4.5,"n":12,"o":4.5056,"t":"2026-10-09T15:00:00Z","v":4816,"vw":4.503863},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-09T15:15:00Z","v":100,"vw":4.53},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-09T16:45:00Z","v":200,"vw":4.56},{"c":4.5041,"h":4.52,"l":4.5041,"n":4,"o":4.52,"t":"2026-10-09T17:00:00Z","v":4178,"vw":4.504482},{"c":4.5,"h":4.5,"l":4.5,"n":10,"o":4.5,"t":"2026-10-09T17:15:00Z","v":2323,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-09T17:30:00Z","v":1328,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-09T17:45:00Z","v":142,"vw":4.5},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-09T18:00:00Z","v":253,"vw":4.55},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-09T18:30:00Z","v":450,"vw":4.53},{"c":4.56,"h":4.56,"l":4.56,"n":4,"o":4.56,"t":"2026-10-09T19:15:00Z","v":327,"vw":4.56},{"c":4.57,"h":4.57,"l":4.56,"n":14,"o":4.56,"t":"2026-10-09T19:30:00Z","v":8086,"vw":4.567799},{"c":4.54,"h":4.57,"l":4.54,"n":3,"o":4.57,"t":"2026-10-09T19:45:00Z","v":4665,"vw":4.548848},{"c":4.52,"h":4.52,"l":4.5,"n":12,"o":4.5,"t":"2026-10-09T22:45:00Z","v":1232,"vw":4.504858},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T08:00:00Z","v":400,"vw":4.58},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-12T11:00:00Z","v":150,"vw":4.46},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T13:15:00Z","v":109,"vw":4.49},{"c":4.435,"h":4.5,"l":4.435,"n":6,"o":4.48,"t":"2026-10-12T13:30:00Z","v":5655,"vw":4.439749},{"c":4.42,"h":4.44,"l":4.42,"n":6,"o":4.44,"t":"2026-10-12T13:45:00Z","v":1907,"vw":4.42201},{"c":4.27,"h":4.35,"l":4.27,"n":13,"o":4.35,"t":"2026-10-12T14:00:00Z","v":2638,"vw":4.312592},{"c":4.32,"h":4.325,"l":4.32,"n":4,"o":4.325,"t":"2026-10-12T14:30:00Z","v":237,"vw":4.3225},{"c":4.33,"h":4.35,"l":4.33,"n":3,"o":4.35,"t":"2026-10-12T15:00:00Z","v":1348,"vw":4.333186},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T16:00:00Z","v":211,"vw":4.38},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-12T21:15:00Z","v":300,"vw":4.32},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-13T08:00:00Z","v":211,"vw":4.4},{"c":4.28,"h":4.34,"l":4.27,"n":10,"o":4.34,"t":"2026-10-13T13:30:00Z","v":5923,"vw":4.325184},{"c":4.25,"h":4.27,"l":4.24,"n":4,"o":4.27,"t":"2026-10-13T13:45:00Z","v":1350,"vw":4.264815},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-13T14:00:00Z","v":1250,"vw":4.22},{"c":4.2246,"h":4.2246,"l":4.2,"n":3,"o":4.2,"t":"2026-10-13T14:15:00Z","v":350,"vw":4.208457},{"c":4.2199,"h":4.2199,"l":4.2199,"n":2,"o":4.2199,"t":"2026-10-13T14:30:00Z","v":1000,"vw":4.2199},{"c":4.1901,"h":4.1901,"l":4.19,"n":4,"o":4.19,"t":"2026-10-13T14:45:00Z","v":1150,"vw":4.190091},{"c":4.1979,"h":4.1979,"l":4.18,"n":8,"o":4.19,"t":"2026-10-13T15:15:00Z","v":2350,"vw":4.190489},{"c":4.17,"h":4.17,"l":4.15,"n":13,"o":4.16,"t":"2026-10-13T15:30:00Z","v":1877,"vw":4.163189},{"c":4.11,"h":4.15,"l":4.11,"n":5,"o":4.15,"t":"2026-10-13T15:45:00Z","v":621,"vw":4.137055},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-13T16:00:00Z","v":901,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-13T16:15:00Z","v":400,"vw":4.08},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-13T16:30:00Z","v":1095,"vw":4.1},{"c":4.095,"h":4.11,"l":4.095,"n":3,"o":4.11,"t":"2026-10-13T17:15:00Z","v":5050,"vw":4.106584},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-10-13T17:30:00Z","v":150,"vw":4.125},{"c":4.0636,"h":4.07,"l":4.0636,"n":5,"o":4.07,"t":"2026-10-13T17:45:00Z","v":631,"vw":4.067223},{"c":4.11,"h":4.11,"l":4.05,"n":9,"o":4.05,"t":"2026-10-13T18:00:00Z","v":583,"vw":4.085},{"c":4.04,"h":4.0599,"l":4.04,"n":2,"o":4.0599,"t":"2026-10-13T18:15:00Z","v":212,"vw":4.049387},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-13T18:45:00Z","v":467,"vw":4.04},{"c":4.0799,"h":4.08,"l":4.07,"n":5,"o":4.07,"t":"2026-10-13T19:15:00Z","v":4646,"vw":4.078439},{"c":3.9799,"h":4.0399,"l":3.97,"n":12,"o":4.01,"t":"2026-10-13T19:45:00Z","v":2023,"vw":3.98457},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-13T20:00:00Z","v":781,"vw":3.99},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-13T22:15:00Z","v":500,"vw":3.9},{"c":3.98,"h":3.99,"l":3.98,"n":9,"o":3.99,"t":"2026-10-14T08:00:00Z","v":2000,"vw":3.985496},{"c":4.04,"h":4.04,"l":4.03,"n":8,"o":4.03,"t":"2026-10-14T08:45:00Z","v":3491,"vw":4.038854},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-14T11:00:00Z","v":7256,"vw":4.03},{"c":4.035,"h":4.035,"l":4.035,"n":1,"o":4.035,"t":"2026-10-14T11:45:00Z","v":100,"vw":4.035},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-14T12:30:00Z","v":102,"vw":4.02},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-14T13:00:00Z","v":875,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-14T13:15:00Z","v":384,"vw":3.92},{"c":3.87,"h":3.91,"l":3.87,"n":10,"o":3.91,"t":"2026-10-14T13:30:00Z","v":1973,"vw":3.886663},{"c":3.8899,"h":3.89,"l":3.8899,"n":7,"o":3.89,"t":"2026-10-14T13:45:00Z","v":8670,"vw":3.889953},{"c":3.8614,"h":3.8614,"l":3.83,"n":6,"o":3.85,"t":"2026-10-14T14:00:00Z","v":968,"vw":3.840807},{"c":3.8,"h":3.845,"l":3.7401,"n":26,"o":3.84,"t":"2026-10-14T14:15:00Z","v":12021,"vw":3.774888},{"c":3.79,"h":3.79,"l":3.765,"n":9,"o":3.765,"t":"2026-10-14T14:30:00Z","v":2982,"vw":3.776867},{"c":3.78,"h":3.79,"l":3.78,"n":4,"o":3.79,"t":"2026-10-14T14:45:00Z","v":1050,"vw":3.782381},{"c":3.7564,"h":3.78,"l":3.7564,"n":4,"o":3.78,"t":"2026-10-14T15:00:00Z","v":461,"vw":3.76738},{"c":3.7299,"h":3.73,"l":3.7299,"n":3,"o":3.73,"t":"2026-10-14T15:15:00Z","v":954,"vw":3.729943},{"c":3.67,"h":3.68,"l":3.65,"n":16,"o":3.68,"t":"2026-10-14T15:30:00Z","v":12518,"vw":3.674224},{"c":3.6521,"h":3.6521,"l":3.6521,"n":1,"o":3.6521,"t":"2026-10-14T15:45:00Z","v":200,"vw":3.6521},{"c":3.63,"h":3.6599,"l":3.63,"n":6,"o":3.6599,"t":"2026-10-14T16:00:00Z","v":8995,"vw":3.640511},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-14T16:15:00Z","v":408,"vw":3.62},{"c":3.62,"h":3.62,"l":3.6,"n":16,"o":3.61,"t":"2026-10-14T16:30:00Z","v":2510,"vw":3.616091},{"c":3.605,"h":3.605,"l":3.605,"n":3,"o":3.605,"t":"2026-10-14T16:45:00Z","v":300,"vw":3.605},{"c":3.61,"h":3.61,"l":3.61,"n":11,"o":3.61,"t":"2026-10-14T17:00:00Z","v":398,"vw":3.61},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-14T17:30:00Z","v":285,"vw":3.63},{"c":3.62,"h":3.63,"l":3.61,"n":11,"o":3.63,"t":"2026-10-14T17:45:00Z","v":3780,"vw":3.626688},{"c":3.63,"h":3.63,"l":3.61,"n":3,"o":3.61,"t":"2026-10-14T18:00:00Z","v":4325,"vw":3.610585},{"c":3.67,"h":3.68,"l":3.67,"n":5,"o":3.68,"t":"2026-10-14T18:45:00Z","v":860,"vw":3.678586},{"c":3.74,"h":3.75,"l":3.73,"n":3,"o":3.75,"t":"2026-10-14T19:45:00Z","v":796,"vw":3.736721},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-14T20:00:00Z","v":307,"vw":3.77},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-15T11:15:00Z","v":450,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T12:15:00Z","v":389,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T12:45:00Z","v":290,"vw":3.72},{"c":3.8,"h":3.8,"l":3.68,"n":28,"o":3.68,"t":"2026-10-15T13:30:00Z","v":27466,"vw":3.786599},{"c":3.88,"h":3.88,"l":3.78,"n":37,"o":3.78,"t":"2026-10-15T13:45:00Z","v":28985,"vw":3.805217},{"c":3.8701,"h":3.9,"l":3.8701,"n":4,"o":3.9,"t":"2026-10-15T14:00:00Z","v":1042,"vw":3.881149},{"c":3.8538,"h":3.8538,"l":3.8538,"n":2,"o":3.8538,"t":"2026-10-15T14:15:00Z","v":901,"vw":3.8538},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-15T14:30:00Z","v":100,"vw":3.94},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-15T14:45:00Z","v":150,"vw":3.975},{"c":3.915,"h":3.995,"l":3.9,"n":29,"o":3.96,"t":"2026-10-15T15:00:00Z","v":26485,"vw":3.961861},{"c":3.87,"h":3.87,"l":3.85,"n":6,"o":3.85,"t":"2026-10-15T15:15:00Z","v":1041,"vw":3.862645},{"c":3.85,"h":3.8571,"l":3.85,"n":4,"o":3.8571,"t":"2026-10-15T15:30:00Z","v":630,"vw":3.854913},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-15T15:45:00Z","v":300,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-15T16:00:00Z","v":366,"vw":3.83},{"c":3.82,"h":3.83,"l":3.82,"n":13,"o":3.82,"t":"2026-10-15T16:15:00Z","v":1169,"vw":3.821379},{"c":3.854,"h":3.855,"l":3.82,"n":10,"o":3.82,"t":"2026-10-15T16:30:00Z","v":2029,"vw":3.845641},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-15T16:45:00Z","v":566,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-15T17:00:00Z","v":542,"vw":3.85},{"c":3.86,"h":3.8776,"l":3.86,"n":6,"o":3.86,"t":"2026-10-15T17:15:00Z","v":1310,"vw":3.866718},{"c":3.9264,"h":3.9264,"l":3.9,"n":7,"o":3.9,"t":"2026-10-15T17:30:00Z","v":706,"vw":3.907543},{"c":3.93,"h":3.93,"l":3.91,"n":14,"o":3.91,"t":"2026-10-15T17:45:00Z","v":1331,"vw":3.92363},{"c":4.01,"h":4.01,"l":3.97,"n":7,"o":3.97,"t":"2026-10-15T18:00:00Z","v":1815,"vw":4.0075},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-15T18:15:00Z","v":600,"vw":3.98},{"c":3.9799,"h":3.98,"l":3.96,"n":6,"o":3.96,"t":"2026-10-15T18:30:00Z","v":1110,"vw":3.970766},{"c":3.98,"h":3.98,"l":3.96,"n":11,"o":3.96,"t":"2026-10-15T18:45:00Z","v":2507,"vw":3.9692},{"c":4.03,"h":4.03,"l":3.99,"n":16,"o":3.99,"t":"2026-10-15T19:00:00Z","v":3171,"vw":4.01087},{"c":4.03,"h":4.04,"l":4.03,"n":10,"o":4.035,"t":"2026-10-15T19:15:00Z","v":1958,"vw":4.036392},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-15T19:30:00Z","v":100,"vw":4.06},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-15T19:45:00Z","v":1397,"vw":3.98},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-15T22:15:00Z","v":250,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T12:30:00Z","v":550,"vw":3.97},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T13:30:00Z","v":865,"vw":3.89},{"c":3.915,"h":3.93,"l":3.915,"n":3,"o":3.93,"t":"2026-10-16T13:45:00Z","v":1600,"vw":3.927188},{"c":3.9099,"h":3.91,"l":3.9099,"n":2,"o":3.91,"t":"2026-10-16T14:00:00Z","v":1600,"vw":3.909994},{"c":3.8501,"h":3.88,"l":3.8501,"n":2,"o":3.88,"t":"2026-10-16T14:15:00Z","v":1250,"vw":3.86804},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-16T14:30:00Z","v":101,"vw":3.87},{"c":3.82,"h":3.85,"l":3.82,"n":5,"o":3.85,"t":"2026-10-16T15:00:00Z","v":1130,"vw":3.82905},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-16T15:15:00Z","v":657,"vw":3.82},{"c":3.82,"h":3.82,"l":3.81,"n":6,"o":3.81,"t":"2026-10-16T15:45:00Z","v":871,"vw":3.812337},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-16T16:15:00Z","v":500,"vw":3.84},{"c":3.79,"h":3.805,"l":3.79,"n":4,"o":3.791,"t":"2026-10-16T16:30:00Z","v":713,"vw":3.79281},{"c":3.74,"h":3.785,"l":3.74,"n":5,"o":3.785,"t":"2026-10-16T17:00:00Z","v":7210,"vw":3.770417},{"c":3.8,"h":3.8,"l":3.7921,"n":3,"o":3.7921,"t":"2026-10-16T17:30:00Z","v":352,"vw":3.796614},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-16T18:00:00Z","v":370,"vw":3.74},{"c":3.7439,"h":3.7439,"l":3.7439,"n":2,"o":3.7439,"t":"2026-10-16T18:30:00Z","v":125,"vw":3.7439},{"c":3.74,"h":3.762,"l":3.74,"n":3,"o":3.762,"t":"2026-10-16T18:45:00Z","v":270,"vw":3.751},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-16T19:00:00Z","v":652,"vw":3.76},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-16T19:45:00Z","v":2428,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T11:30:00Z","v":627,"vw":3.8},{"c":3.65,"h":3.81,"l":3.65,"n":24,"o":3.81,"t":"2026-10-19T13:30:00Z","v":6873,"vw":3.777991},{"c":3.6407,"h":3.6621,"l":3.63,"n":9,"o":3.6621,"t":"2026-10-19T13:45:00Z","v":1404,"vw":3.645718},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-19T14:00:00Z","v":300,"vw":3.63},{"c":3.68,"h":3.7,"l":3.68,"n":4,"o":3.7,"t":"2026-10-19T14:15:00Z","v":1450,"vw":3.690643},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-19T14:30:00Z","v":415,"vw":3.66},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T15:00:00Z","v":120,"vw":3.64},{"c":3.655,"h":3.68,"l":3.655,"n":3,"o":3.68,"t":"2026-10-19T15:15:00Z","v":543,"vw":3.66849},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-19T16:00:00Z","v":100,"vw":3.66},{"c":3.689,"h":3.689,"l":3.689,"n":1,"o":3.689,"t":"2026-10-19T16:15:00Z","v":176,"vw":3.689},{"c":3.6,"h":3.64,"l":3.6,"n":3,"o":3.64,"t":"2026-10-19T16:45:00Z","v":350,"vw":3.622659},{"c":3.625,"h":3.64,"l":3.625,"n":4,"o":3.64,"t":"2026-10-19T17:00:00Z","v":389,"vw":3.635995},{"c":3.6399,"h":3.6399,"l":3.6399,"n":1,"o":3.6399,"t":"2026-10-19T18:15:00Z","v":100,"vw":3.6399},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-19T19:00:00Z","v":122,"vw":3.64},{"c":3.655,"h":3.655,"l":3.655,"n":1,"o":3.655,"t":"2026-10-19T19:15:00Z","v":100,"vw":3.655},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T19:45:00Z","v":140,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T23:00:00Z","v":290,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T13:30:00Z","v":100,"vw":3.63},{"c":3.6483,"h":3.67,"l":3.61,"n":11,"o":3.61,"t":"2026-10-20T13:45:00Z","v":3700,"vw":3.646771},{"c":3.66,"h":3.66,"l":3.65,"n":7,"o":3.65,"t":"2026-10-20T14:00:00Z","v":1396,"vw":3.654668},{"c":3.712,"h":3.712,"l":3.712,"n":1,"o":3.712,"t":"2026-10-20T14:15:00Z","v":1000,"vw":3.712},{"c":3.725,"h":3.74,"l":3.69,"n":4,"o":3.74,"t":"2026-10-20T14:45:00Z","v":1247,"vw":3.723065},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-20T15:30:00Z","v":200,"vw":3.66},{"c":3.64,"h":3.68,"l":3.64,"n":4,"o":3.67,"t":"2026-10-20T16:15:00Z","v":694,"vw":3.664783},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-20T17:30:00Z","v":275,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-20T18:00:00Z","v":141,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-10-20T18:45:00Z","v":139,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-20T19:00:00Z","v":113,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T19:30:00Z","v":180,"vw":3.68},{"c":3.675,"h":3.69,"l":3.675,"n":3,"o":3.69,"t":"2026-10-21T13:30:00Z","v":2804,"vw":3.685699},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-21T14:00:00Z","v":102,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T14:15:00Z","v":5000,"vw":3.67},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-21T15:00:00Z","v":103,"vw":3.63},{"c":3.645,"h":3.66,"l":3.64,"n":7,"o":3.66,"t":"2026-10-21T15:15:00Z","v":3719,"vw":3.656671},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T15:30:00Z","v":160,"vw":3.69},{"c":3.68,"h":3.69,"l":3.68,"n":5,"o":3.69,"t":"2026-10-21T15:45:00Z","v":507,"vw":3.685539},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-21T16:00:00Z","v":340,"vw":3.68},{"c":3.65,"h":3.69,"l":3.65,"n":14,"o":3.66,"t":"2026-10-21T16:15:00Z","v":4106,"vw":3.67551},{"c":3.67,"h":3.67,"l":3.64,"n":12,"o":3.64,"t":"2026-10-21T16:30:00Z","v":1330,"vw":3.659266},{"c":3.67,"h":3.67,"l":3.66,"n":2,"o":3.66,"t":"2026-10-21T16:45:00Z","v":200,"vw":3.665},{"c":3.64,"h":3.66,"l":3.64,"n":6,"o":3.64,"t":"2026-10-21T17:00:00Z","v":804,"vw":3.6425},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-21T17:15:00Z","v":504,"vw":3.63},{"c":3.63,"h":3.65,"l":3.63,"n":12,"o":3.65,"t":"2026-10-21T17:30:00Z","v":3245,"vw":3.645349},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-21T17:45:00Z","v":501,"vw":3.63},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-10-21T18:00:00Z","v":483,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-10-21T18:15:00Z","v":500,"vw":3.64},{"c":3.595,"h":3.645,"l":3.595,"n":12,"o":3.63,"t":"2026-10-21T18:30:00Z","v":1727,"vw":3.631241},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-21T18:45:00Z","v":506,"vw":3.56},{"c":3.49,"h":3.535,"l":3.49,"n":29,"o":3.535,"t":"2026-10-21T19:00:00Z","v":6528,"vw":3.513216},{"c":3.48,"h":3.51,"l":3.48,"n":9,"o":3.495,"t":"2026-10-21T19:15:00Z","v":1144,"vw":3.49436},{"c":3.5,"h":3.509,"l":3.5,"n":3,"o":3.509,"t":"2026-10-21T19:45:00Z","v":10400,"vw":3.508654},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T23:15:00Z","v":500,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-22T08:00:00Z","v":400,"vw":3.5},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T09:45:00Z","v":200,"vw":3.47},{"c":3.48,"h":3.48,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T10:15:00Z","v":500,"vw":3.478},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-22T10:30:00Z","v":100,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-22T11:00:00Z","v":150,"vw":3.48},{"c":3.43,"h":3.45,"l":3.43,"n":2,"o":3.45,"t":"2026-10-22T12:15:00Z","v":475,"vw":3.434211},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-22T12:30:00Z","v":625,"vw":3.45},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-22T13:15:00Z","v":300,"vw":3.4},{"c":3.44,"h":3.44,"l":3.4,"n":13,"o":3.4,"t":"2026-10-22T13:30:00Z","v":3048,"vw":3.434526},{"c":3.49,"h":3.49,"l":3.47,"n":10,"o":3.47,"t":"2026-10-22T13:45:00Z","v":2518,"vw":3.480531},{"c":3.5265,"h":3.5265,"l":3.5265,"n":1,"o":3.5265,"t":"2026-10-22T14:00:00Z","v":350,"vw":3.5265},{"c":3.5,"h":3.52,"l":3.5,"n":10,"o":3.52,"t":"2026-10-22T14:15:00Z","v":2127,"vw":3.515071},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-22T14:30:00Z","v":820,"vw":3.5},{"c":3.5105,"h":3.54,"l":3.5105,"n":3,"o":3.54,"t":"2026-10-22T14:45:00Z","v":1500,"vw":3.530133},{"c":3.54,"h":3.56,"l":3.54,"n":3,"o":3.56,"t":"2026-10-22T16:00:00Z","v":1148,"vw":3.557422},{"c":3.5,"h":3.51,"l":3.5,"n":4,"o":3.51,"t":"2026-10-22T16:30:00Z","v":1445,"vw":3.502143},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-10-22T17:45:00Z","v":441,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-22T18:15:00Z","v":100,"vw":3.54},{"c":3.52,"h":3.525,"l":3.52,"n":2,"o":3.525,"t":"2026-10-22T19:15:00Z","v":900,"vw":3.520556},{"c":3.54,"h":3.54,"l":3.53,"n":2,"o":3.53,"t":"2026-10-22T19:30:00Z","v":1103,"vw":3.539093},{"c":3.52,"h":3.52,"l":3.51,"n":2,"o":3.51,"t":"2026-10-22T19:45:00Z","v":200,"vw":3.515},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-22T20:00:00Z","v":100,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-22T21:45:00Z","v":261,"vw":3.59},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-22T22:00:00Z","v":261,"vw":3.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.425,"strike":6.099557133353704,"iv":2.5670508467948827,"gamma":0.14519319062320904,"theta":-0.016494252257416398,"vega":0.0036856409473149847,"rho":0.0006399466878863535,"breakevenPct":84.30952354106508},{"delta":0.4,"premium":0.45041959550396216,"strike":4.994405393280505,"iv":2.168487709092389,"gamma":0.17904361784168563,"theta":-0.014566858553015734,"vega":0.0038441812576292807,"rho":0.0007589413199032146,"breakevenPct":53.80861550238607},{"delta":0.45,"premium":0.48739784202120673,"strike":4.50136210638391,"iv":1.9560439188109058,"gamma":0.20449652848603375,"theta":-0.013357471906402714,"vega":0.003906708646525868,"rho":0.0008690727752078746,"breakevenPct":40.925422271331},{"delta":0.5,"premium":0.5243760885384513,"strike":4.008318819487316,"iv":1.7436001285294225,"gamma":0.22994943913038188,"theta":-0.012148085259789694,"vega":0.003969236035422455,"rho":0.0009792042305125346,"breakevenPct":28.042229040275927},{"delta":0.55,"premium":0.5814841665034377,"strike":3.7946030308965906,"iv":1.6510671012043778,"gamma":0.23426435682048152,"theta":-0.011184252662661117,"vega":0.0038176278231714478,"rho":0.0010741176430076101,"breakevenPct":23.618282412430172},{"delta":0.6,"premium":0.6389377117294823,"strike":3.585681048256428,"iv":1.5605919769947927,"gamma":0.2382165052271357,"theta":-0.010224634253074917,"vega":0.0036623446253739598,"rho":0.001168769884137106,"breakevenPct":19.33951299395227},{"delta":0.65,"premium":0.6963912569555271,"strike":3.376759065616265,"iv":1.4701168527852073,"gamma":0.2421686536337899,"theta":-0.009265015843488714,"vega":0.0035070614275764713,"rho":0.001263422125266602,"breakevenPct":15.060743575474357},{"delta":0.7,"premium":0.7538448021815717,"strike":3.167837082976103,"iv":1.3796417285756224,"gamma":0.24612080204044406,"theta":-0.008305397433902514,"vega":0.0033517782297789837,"rho":0.0013580743663960974,"breakevenPct":10.781974156996455},{"delta":0.75,"premium":0.8352866182438234,"strike":2.9544688796853893,"iv":1.3087444663657355,"gamma":0.24110160556006105,"theta":-0.007299792892428669,"vega":0.0031221880548140445,"rho":0.001434020499204034,"breakevenPct":7.055240054497524},{"delta":0.8,"premium":1.0147235964145433,"strike":2.7229372949489763,"iv":1.3178252806707227,"gamma":0.19943331492282726,"theta":-0.00610632910591624,"vega":0.0025890443505833015,"rho":0.0014335497810473337,"breakevenPct":5.5836409989694795},{"delta":0.85,"premium":1.1941605745852626,"strike":2.4914057102125646,"iv":1.3269060949757099,"gamma":0.15776502428559358,"theta":-0.004912865319403812,"vega":0.0020559006463525594,"rho":0.0014330790628906333,"breakevenPct":4.112041943441439},{"delta":0.9,"premium":1.3735975527559825,"strike":2.2598741254761516,"iv":1.335986909280697,"gamma":0.11609673364835979,"theta":-0.0037194015328913823,"vega":0.0015227569421218167,"rho":0.001432608344733933,"breakevenPct":2.6404428879133945}],"put":[{"delta":0.1,"premium":0.425,"strike":1.5336394610005724,"iv":5.0264769657367765,"gamma":0.04172654409795797,"theta":-0.013042757201184215,"vega":0.001689619889135963,"rho":-0.0006177401524692218,"breakevenPct":68.68250110167874},{"delta":0.15,"premium":0.42983703324529793,"strike":2.064493776603973,"iv":3.4099755684482065,"gamma":0.0706045255074253,"theta":-0.013297068963185046,"vega":0.002298571358544797,"rho":-0.0007638544903240729,"breakevenPct":53.82325583732557},{"delta":0.2,"premium":0.4567294722636801,"strike":2.4230596301824012,"iv":2.8936348241647716,"gamma":0.10643959747591303,"theta":-0.012724466450198788,"vega":0.002702607799480658,"rho":-0.0009267468966715618,"breakevenPct":44.45395034127907},{"delta":0.25,"premium":0.48362191128206217,"strike":2.781625483760829,"iv":2.377294079881337,"gamma":0.14227466944440073,"theta":-0.012151863937212529,"vega":0.0031066442404165187,"rho":-0.0010896393030190503,"breakevenPct":35.084644845232575},{"delta":0.3,"premium":0.5188860085278975,"strike":3.0686763946469,"iv":2.0066578363418484,"gamma":0.17464849791228887,"theta":-0.011549515046873859,"vega":0.0033914863090583475,"rho":-0.001259054065389966,"breakevenPct":27.972022990988634},{"delta":0.35,"premium":0.5671905464331701,"strike":3.244329259756982,"iv":1.8629839035108333,"gamma":0.20163078515248847,"theta":-0.010900830549161095,"vega":0.003490660604768161,"rho":-0.001438628630558887,"breakevenPct":24.374612617971408},{"delta":0.4,"premium":0.6154950843384428,"strike":3.4199821248670648,"iv":1.7193099706798183,"gamma":0.22861307239268808,"theta":-0.010252146051448332,"vega":0.0035898349004779744,"rho":-0.001618203195727808,"breakevenPct":20.777202244954182},{"delta":0.45,"premium":0.6637996222437155,"strike":3.5956349899771474,"iv":1.5756360378488032,"gamma":0.2555953596328877,"theta":-0.009603461553735568,"vega":0.003689009196187788,"rho":-0.0017977777608967288,"breakevenPct":17.179791871936956},{"delta":0.5,"premium":0.7121041601489881,"strike":3.7712878550872295,"iv":1.4319621050177884,"gamma":0.2825776468730873,"theta":-0.008954777056022805,"vega":0.0037881834918976013,"rho":-0.00197735232606565,"breakevenPct":13.582381498919732},{"delta":0.55,"premium":0.7604086980542608,"strike":3.946940720197312,"iv":1.2882881721867734,"gamma":0.30955993411328686,"theta":-0.008306092558310042,"vega":0.0038873577876074148,"rho":-0.002156926891234571,"breakevenPct":9.9849711259025},{"delta":0.6,"premium":0.8711173159382529,"strike":4.128156421251004,"iv":1.2224756210201713,"gamma":0.306508235878921,"theta":-0.0075834036141314565,"vega":0.0037356772127034015,"rho":-0.002384788202289543,"breakevenPct":7.993245612634151},{"delta":0.65,"premium":1.0088348146875679,"strike":4.311779752916757,"iv":1.190361968741281,"gamma":0.290457638600294,"theta":-0.00682868507703553,"vega":0.0034754250617549175,"rho":-0.0026335483226444067,"breakevenPct":6.696470671491826},{"delta":0.7,"premium":1.1465523134368825,"strike":4.49540308458251,"iv":1.1582483164623907,"gamma":0.274407041321667,"theta":-0.006073966539939605,"vega":0.0032151729108064343,"rho":-0.00288230844299927,"breakevenPct":5.399695730349503},{"delta":0.75,"premium":1.2842698121861975,"strike":4.679026416248264,"iv":1.1261346641835004,"gamma":0.25835644404304,"theta":-0.005319248002843679,"vega":0.0029549207598579498,"rho":-0.0031310685633541345,"breakevenPct":4.102920789207177},{"delta":0.8,"premium":1.4219873109355126,"strike":4.862649747914016,"iv":1.09402101190461,"gamma":0.242305846764413,"theta":-0.004564529465747752,"vega":0.002694668608909466,"rho":-0.0033798286837089984,"breakevenPct":2.806145848064852}]},"raw":{"call":[{"delta":0.35,"premium":0.425,"strike":6.099557133353704,"iv":2.5670508467948827,"gamma":0.14519319062320904,"theta":-0.016494252257416398,"vega":0.0036856409473149847,"rho":0.0006399466878863535,"breakevenPct":84.30952354106508},{"delta":0.4,"premium":0.45041959550396216,"strike":4.994405393280505,"iv":2.168487709092389,"gamma":0.17904361784168563,"theta":-0.014566858553015734,"vega":0.0038441812576292807,"rho":0.0007589413199032146,"breakevenPct":53.80861550238607},{"delta":0.45,"premium":0.48739784202120673,"strike":4.50136210638391,"iv":1.9560439188109058,"gamma":0.20449652848603375,"theta":-0.013357471906402714,"vega":0.003906708646525868,"rho":0.0008690727752078746,"breakevenPct":40.925422271331},{"delta":0.5,"premium":0.5243760885384513,"strike":4.008318819487316,"iv":1.7436001285294225,"gamma":0.22994943913038188,"theta":-0.012148085259789694,"vega":0.003969236035422455,"rho":0.0009792042305125346,"breakevenPct":28.042229040275927},{"delta":0.55,"premium":0.5814841665034377,"strike":3.7946030308965906,"iv":1.6510671012043778,"gamma":0.23426435682048152,"theta":-0.011184252662661117,"vega":0.0038176278231714478,"rho":0.0010741176430076101,"breakevenPct":23.618282412430172},{"delta":0.6,"premium":0.6389377117294823,"strike":3.585681048256428,"iv":1.5605919769947927,"gamma":0.2382165052271357,"theta":-0.010224634253074917,"vega":0.0036623446253739598,"rho":0.001168769884137106,"breakevenPct":19.33951299395227},{"delta":0.65,"premium":0.6963912569555271,"strike":3.376759065616265,"iv":1.4701168527852073,"gamma":0.2421686536337899,"theta":-0.009265015843488714,"vega":0.0035070614275764713,"rho":0.001263422125266602,"breakevenPct":15.060743575474357},{"delta":0.7,"premium":0.7538448021815717,"strike":3.167837082976103,"iv":1.3796417285756224,"gamma":0.24612080204044406,"theta":-0.008305397433902514,"vega":0.0033517782297789837,"rho":0.0013580743663960974,"breakevenPct":10.781974156996455},{"delta":0.75,"premium":0.8352866182438234,"strike":2.9544688796853893,"iv":1.3087444663657355,"gamma":0.24110160556006105,"theta":-0.007299792892428669,"vega":0.0031221880548140445,"rho":0.001434020499204034,"breakevenPct":7.055240054497524},{"delta":0.8,"premium":1.0147235964145433,"strike":2.7229372949489763,"iv":1.3178252806707227,"gamma":0.19943331492282726,"theta":-0.00610632910591624,"vega":0.0025890443505833015,"rho":0.0014335497810473337,"breakevenPct":5.5836409989694795},{"delta":0.85,"premium":1.1941605745852626,"strike":2.4914057102125646,"iv":1.3269060949757099,"gamma":0.15776502428559358,"theta":-0.004912865319403812,"vega":0.0020559006463525594,"rho":0.0014330790628906333,"breakevenPct":4.112041943441439},{"delta":0.9,"premium":1.3735975527559825,"strike":2.2598741254761516,"iv":1.335986909280697,"gamma":0.11609673364835979,"theta":-0.0037194015328913823,"vega":0.0015227569421218167,"rho":0.001432608344733933,"breakevenPct":2.6404428879133945}],"put":[{"delta":0.1,"premium":0.425,"strike":1.5336394610005724,"iv":5.0264769657367765,"gamma":0.04172654409795797,"theta":-0.013042757201184215,"vega":0.001689619889135963,"rho":-0.0006177401524692218,"breakevenPct":68.68250110167874},{"delta":0.15,"premium":0.42983703324529793,"strike":2.064493776603973,"iv":3.4099755684482065,"gamma":0.0706045255074253,"theta":-0.013297068963185046,"vega":0.002298571358544797,"rho":-0.0007638544903240729,"breakevenPct":53.82325583732557},{"delta":0.2,"premium":0.4567294722636801,"strike":2.4230596301824012,"iv":2.8936348241647716,"gamma":0.10643959747591303,"theta":-0.012724466450198788,"vega":0.002702607799480658,"rho":-0.0009267468966715618,"breakevenPct":44.45395034127907},{"delta":0.25,"premium":0.48362191128206217,"strike":2.781625483760829,"iv":2.377294079881337,"gamma":0.14227466944440073,"theta":-0.012151863937212529,"vega":0.0031066442404165187,"rho":-0.0010896393030190503,"breakevenPct":35.084644845232575},{"delta":0.3,"premium":0.5188860085278975,"strike":3.0686763946469,"iv":2.0066578363418484,"gamma":0.17464849791228887,"theta":-0.011549515046873859,"vega":0.0033914863090583475,"rho":-0.001259054065389966,"breakevenPct":27.972022990988634},{"delta":0.35,"premium":0.5671905464331701,"strike":3.244329259756982,"iv":1.8629839035108333,"gamma":0.20163078515248847,"theta":-0.010900830549161095,"vega":0.003490660604768161,"rho":-0.001438628630558887,"breakevenPct":24.374612617971408},{"delta":0.4,"premium":0.6154950843384428,"strike":3.4199821248670648,"iv":1.7193099706798183,"gamma":0.22861307239268808,"theta":-0.010252146051448332,"vega":0.0035898349004779744,"rho":-0.001618203195727808,"breakevenPct":20.777202244954182},{"delta":0.45,"premium":0.6637996222437155,"strike":3.5956349899771474,"iv":1.5756360378488032,"gamma":0.2555953596328877,"theta":-0.009603461553735568,"vega":0.003689009196187788,"rho":-0.0017977777608967288,"breakevenPct":17.179791871936956},{"delta":0.5,"premium":0.7121041601489881,"strike":3.7712878550872295,"iv":1.4319621050177884,"gamma":0.2825776468730873,"theta":-0.008954777056022805,"vega":0.0037881834918976013,"rho":-0.00197735232606565,"breakevenPct":13.582381498919732},{"delta":0.55,"premium":0.7604086980542608,"strike":3.946940720197312,"iv":1.2882881721867734,"gamma":0.30955993411328686,"theta":-0.008306092558310042,"vega":0.0038873577876074148,"rho":-0.002156926891234571,"breakevenPct":9.9849711259025},{"delta":0.6,"premium":0.8711173159382529,"strike":4.128156421251004,"iv":1.2224756210201713,"gamma":0.306508235878921,"theta":-0.0075834036141314565,"vega":0.0037356772127034015,"rho":-0.002384788202289543,"breakevenPct":7.993245612634151},{"delta":0.65,"premium":1.0088348146875679,"strike":4.311779752916757,"iv":1.190361968741281,"gamma":0.290457638600294,"theta":-0.00682868507703553,"vega":0.0034754250617549175,"rho":-0.0026335483226444067,"breakevenPct":6.696470671491826},{"delta":0.7,"premium":1.1465523134368825,"strike":4.49540308458251,"iv":1.1582483164623907,"gamma":0.274407041321667,"theta":-0.006073966539939605,"vega":0.0032151729108064343,"rho":-0.00288230844299927,"breakevenPct":5.399695730349503},{"delta":0.75,"premium":1.2842698121861975,"strike":4.679026416248264,"iv":1.1261346641835004,"gamma":0.25835644404304,"theta":-0.005319248002843679,"vega":0.0029549207598579498,"rho":-0.0031310685633541345,"breakevenPct":4.102920789207177},{"delta":0.8,"premium":1.4219873109355126,"strike":4.862649747914016,"iv":1.09402101190461,"gamma":0.242305846764413,"theta":-0.004564529465747752,"vega":0.002694668608909466,"rho":-0.0033798286837089984,"breakevenPct":2.806145848064852}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}