{"symbol":"KTUP","url":"https://intraalpha.com/companies/KTUP","capturedAt":"2026-10-23T00:39:40.511Z","state":"ready","quote":{"symbol":"KTUP","last_price":3.22,"prev_close":3.29,"regular_close":3.22,"change":-0.07,"change_pct":-2.1277,"regular_change":-0.07,"regular_change_pct":-2.1277,"extended_change":0,"extended_change_pct":0,"bid":3.07,"ask":3.25,"bid_size":100,"ask_size":400,"volume":865222,"vwap":3.243019,"open":3.25,"high":3.4904,"low":3.07,"close":3.22,"trade_count":1100,"last_trade_at":"2026-10-23T00:00:04.345434167Z","last_quote_at":"2026-10-23T00:00:00.003441349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.1199,"inception_date":"2025-09-15","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:40.074158+00:00"},"optionObservedAt":"2026-10-22T19:55:01.797Z","bars":[{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-16T08:00:00Z","v":140,"vw":3.7},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T10:30:00Z","v":800,"vw":3.75},{"c":3.735,"h":3.735,"l":3.735,"n":6,"o":3.735,"t":"2026-10-16T11:40:00Z","v":1500,"vw":3.735},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-16T12:25:00Z","v":539,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-16T12:40:00Z","v":200,"vw":3.72},{"c":3.66,"h":3.66,"l":3.6511,"n":4,"o":3.6511,"t":"2026-10-16T13:10:00Z","v":700,"vw":3.654942},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-16T13:15:00Z","v":500,"vw":3.66},{"c":3.7,"h":3.729,"l":3.64,"n":15,"o":3.64,"t":"2026-10-16T13:30:00Z","v":6171,"vw":3.69321},{"c":3.72,"h":3.74,"l":3.695,"n":13,"o":3.72,"t":"2026-10-16T13:35:00Z","v":3098,"vw":3.725153},{"c":3.81,"h":3.81,"l":3.7,"n":15,"o":3.7,"t":"2026-10-16T13:40:00Z","v":2180,"vw":3.769223},{"c":3.79,"h":3.8,"l":3.76,"n":18,"o":3.7999,"t":"2026-10-16T13:45:00Z","v":6524,"vw":3.777816},{"c":3.7871,"h":3.7887,"l":3.77,"n":8,"o":3.7887,"t":"2026-10-16T13:50:00Z","v":1285,"vw":3.781991},{"c":3.81,"h":3.83,"l":3.81,"n":48,"o":3.81,"t":"2026-10-16T13:55:00Z","v":25581,"vw":3.821678},{"c":3.7701,"h":3.8299,"l":3.7701,"n":13,"o":3.82,"t":"2026-10-16T14:00:00Z","v":3848,"vw":3.812286},{"c":3.81,"h":3.8101,"l":3.81,"n":8,"o":3.8101,"t":"2026-10-16T14:05:00Z","v":1063,"vw":3.81009},{"c":3.785,"h":3.82,"l":3.785,"n":21,"o":3.8,"t":"2026-10-16T14:10:00Z","v":3563,"vw":3.809557},{"c":3.74,"h":3.79,"l":3.74,"n":17,"o":3.79,"t":"2026-10-16T14:15:00Z","v":6580,"vw":3.781039},{"c":3.79,"h":3.79,"l":3.74,"n":12,"o":3.74,"t":"2026-10-16T14:20:00Z","v":1910,"vw":3.75246},{"c":3.78,"h":3.8,"l":3.78,"n":9,"o":3.8,"t":"2026-10-16T14:25:00Z","v":5588,"vw":3.796538},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-16T14:35:00Z","v":4162,"vw":3.785},{"c":3.77,"h":3.79,"l":3.76,"n":7,"o":3.79,"t":"2026-10-16T14:40:00Z","v":1911,"vw":3.770927},{"c":3.7783,"h":3.78,"l":3.7783,"n":5,"o":3.78,"t":"2026-10-16T14:45:00Z","v":1341,"vw":3.778971},{"c":3.725,"h":3.78,"l":3.72,"n":21,"o":3.78,"t":"2026-10-16T14:50:00Z","v":12760,"vw":3.729175},{"c":3.7499,"h":3.7499,"l":3.74,"n":5,"o":3.74,"t":"2026-10-16T14:55:00Z","v":635,"vw":3.74594},{"c":3.7301,"h":3.74,"l":3.721,"n":9,"o":3.74,"t":"2026-10-16T15:00:00Z","v":68368,"vw":3.72317},{"c":3.67,"h":3.731,"l":3.67,"n":58,"o":3.725,"t":"2026-10-16T15:05:00Z","v":30922,"vw":3.718185},{"c":3.635,"h":3.65,"l":3.6299,"n":57,"o":3.64,"t":"2026-10-16T15:10:00Z","v":29910,"vw":3.638025},{"c":3.635,"h":3.65,"l":3.63,"n":23,"o":3.64,"t":"2026-10-16T15:15:00Z","v":28163,"vw":3.638744},{"c":3.61,"h":3.64,"l":3.6001,"n":144,"o":3.64,"t":"2026-10-16T15:20:00Z","v":118577,"vw":3.617529},{"c":3.625,"h":3.63,"l":3.62,"n":12,"o":3.63,"t":"2026-10-16T15:25:00Z","v":1805,"vw":3.62436},{"c":3.6,"h":3.62,"l":3.595,"n":11,"o":3.62,"t":"2026-10-16T15:30:00Z","v":5463,"vw":3.606192},{"c":3.605,"h":3.605,"l":3.5803,"n":18,"o":3.5901,"t":"2026-10-16T15:35:00Z","v":3981,"vw":3.588831},{"c":3.625,"h":3.625,"l":3.61,"n":5,"o":3.61,"t":"2026-10-16T15:40:00Z","v":3000,"vw":3.611},{"c":3.6464,"h":3.6464,"l":3.625,"n":3,"o":3.625,"t":"2026-10-16T15:45:00Z","v":1102,"vw":3.626945},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-10-16T15:55:00Z","v":2617,"vw":3.57},{"c":3.59,"h":3.59,"l":3.56,"n":6,"o":3.56,"t":"2026-10-16T16:00:00Z","v":1780,"vw":3.58303},{"c":3.5801,"h":3.5801,"l":3.5801,"n":1,"o":3.5801,"t":"2026-10-16T16:05:00Z","v":1000,"vw":3.5801},{"c":3.6199,"h":3.6199,"l":3.6101,"n":3,"o":3.6101,"t":"2026-10-16T16:10:00Z","v":624,"vw":3.612022},{"c":3.63,"h":3.65,"l":3.62,"n":9,"o":3.65,"t":"2026-10-16T16:15:00Z","v":1949,"vw":3.63048},{"c":3.6273,"h":3.6273,"l":3.6273,"n":2,"o":3.6273,"t":"2026-10-16T16:20:00Z","v":600,"vw":3.6273},{"c":3.615,"h":3.615,"l":3.61,"n":9,"o":3.61,"t":"2026-10-16T16:25:00Z","v":1217,"vw":3.614522},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-16T16:30:00Z","v":1174,"vw":3.61},{"c":3.605,"h":3.605,"l":3.6,"n":13,"o":3.6,"t":"2026-10-16T16:35:00Z","v":1909,"vw":3.600803},{"c":3.625,"h":3.625,"l":3.605,"n":5,"o":3.605,"t":"2026-10-16T16:40:00Z","v":5255,"vw":3.605481},{"c":3.62,"h":3.63,"l":3.62,"n":10,"o":3.63,"t":"2026-10-16T16:45:00Z","v":3232,"vw":3.62415},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-16T16:50:00Z","v":1978,"vw":3.6},{"c":3.56,"h":3.58,"l":3.56,"n":5,"o":3.58,"t":"2026-10-16T17:00:00Z","v":694,"vw":3.57711},{"c":3.57,"h":3.57,"l":3.56,"n":2,"o":3.56,"t":"2026-10-16T17:05:00Z","v":200,"vw":3.565},{"c":3.59,"h":3.59,"l":3.59,"n":6,"o":3.59,"t":"2026-10-16T17:10:00Z","v":385,"vw":3.59},{"c":3.57,"h":3.581,"l":3.57,"n":18,"o":3.581,"t":"2026-10-16T17:15:00Z","v":32001,"vw":3.578509},{"c":3.595,"h":3.595,"l":3.5661,"n":11,"o":3.57,"t":"2026-10-16T17:20:00Z","v":14950,"vw":3.592396},{"c":3.6,"h":3.6001,"l":3.59,"n":130,"o":3.6,"t":"2026-10-16T17:25:00Z","v":99924,"vw":3.592637},{"c":3.61,"h":3.61,"l":3.605,"n":5,"o":3.61,"t":"2026-10-16T17:30:00Z","v":381,"vw":3.608333},{"c":3.6,"h":3.625,"l":3.6,"n":18,"o":3.625,"t":"2026-10-16T17:35:00Z","v":2552,"vw":3.608764},{"c":3.62,"h":3.625,"l":3.6,"n":7,"o":3.6,"t":"2026-10-16T17:40:00Z","v":829,"vw":3.612712},{"c":3.6,"h":3.62,"l":3.6,"n":6,"o":3.62,"t":"2026-10-16T17:45:00Z","v":1925,"vw":3.614024},{"c":3.5967,"h":3.5967,"l":3.59,"n":2,"o":3.59,"t":"2026-10-16T17:50:00Z","v":1500,"vw":3.594467},{"c":3.59,"h":3.6,"l":3.59,"n":28,"o":3.595,"t":"2026-10-16T17:55:00Z","v":8918,"vw":3.595445},{"c":3.57,"h":3.59,"l":3.568,"n":106,"o":3.59,"t":"2026-10-16T18:00:00Z","v":60310,"vw":3.570905},{"c":3.575,"h":3.58,"l":3.565,"n":54,"o":3.57,"t":"2026-10-16T18:05:00Z","v":63331,"vw":3.566478},{"c":3.58,"h":3.59,"l":3.57,"n":12,"o":3.57,"t":"2026-10-16T18:10:00Z","v":4283,"vw":3.576046},{"c":3.575,"h":3.59,"l":3.575,"n":6,"o":3.59,"t":"2026-10-16T18:15:00Z","v":1508,"vw":3.589},{"c":3.5625,"h":3.5699,"l":3.5625,"n":2,"o":3.5699,"t":"2026-10-16T18:20:00Z","v":1215,"vw":3.563109},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-16T18:25:00Z","v":361,"vw":3.58},{"c":3.59,"h":3.59,"l":3.57,"n":6,"o":3.57,"t":"2026-10-16T18:30:00Z","v":2518,"vw":3.580071},{"c":3.59,"h":3.59,"l":3.585,"n":10,"o":3.59,"t":"2026-10-16T18:35:00Z","v":1987,"vw":3.588792},{"c":3.59,"h":3.59,"l":3.58,"n":10,"o":3.59,"t":"2026-10-16T18:40:00Z","v":3426,"vw":3.588823},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-16T18:45:00Z","v":106,"vw":3.59},{"c":3.6,"h":3.6,"l":3.575,"n":12,"o":3.575,"t":"2026-10-16T18:55:00Z","v":5348,"vw":3.586108},{"c":3.57,"h":3.59,"l":3.5676,"n":22,"o":3.59,"t":"2026-10-16T19:00:00Z","v":6931,"vw":3.578068},{"c":3.54,"h":3.55,"l":3.54,"n":9,"o":3.55,"t":"2026-10-16T19:05:00Z","v":2125,"vw":3.545313},{"c":3.58,"h":3.58,"l":3.56,"n":3,"o":3.56,"t":"2026-10-16T19:10:00Z","v":201,"vw":3.57},{"c":3.58,"h":3.585,"l":3.57,"n":10,"o":3.585,"t":"2026-10-16T19:15:00Z","v":659,"vw":3.58},{"c":3.57,"h":3.6013,"l":3.56,"n":11,"o":3.6013,"t":"2026-10-16T19:20:00Z","v":4809,"vw":3.568006},{"c":3.58,"h":3.59,"l":3.58,"n":9,"o":3.59,"t":"2026-10-16T19:25:00Z","v":1259,"vw":3.584467},{"c":3.595,"h":3.6,"l":3.58,"n":20,"o":3.6,"t":"2026-10-16T19:30:00Z","v":5532,"vw":3.59443},{"c":3.59,"h":3.6,"l":3.59,"n":109,"o":3.595,"t":"2026-10-16T19:35:00Z","v":33799,"vw":3.594794},{"c":3.579,"h":3.59,"l":3.57,"n":43,"o":3.59,"t":"2026-10-16T19:40:00Z","v":68694,"vw":3.585071},{"c":3.588,"h":3.6,"l":3.585,"n":12,"o":3.59,"t":"2026-10-16T19:45:00Z","v":1365,"vw":3.587433},{"c":3.61,"h":3.6169,"l":3.59,"n":15,"o":3.605,"t":"2026-10-16T19:50:00Z","v":2158,"vw":3.60633},{"c":3.61,"h":3.62,"l":3.6,"n":13,"o":3.62,"t":"2026-10-16T19:55:00Z","v":2748,"vw":3.603546},{"c":3.64,"h":3.64,"l":3.62,"n":6,"o":3.62,"t":"2026-10-16T20:00:00Z","v":4843,"vw":3.62702},{"c":3.615,"h":3.615,"l":3.615,"n":1,"o":3.615,"t":"2026-10-16T20:10:00Z","v":800,"vw":3.615},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T20:40:00Z","v":300,"vw":3.62},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T20:55:00Z","v":1000,"vw":3.66},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T21:40:00Z","v":583,"vw":3.62},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T22:10:00Z","v":300,"vw":3.59},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T22:45:00Z","v":150,"vw":3.54},{"c":3.5587,"h":3.5587,"l":3.5587,"n":1,"o":3.5587,"t":"2026-10-16T23:10:00Z","v":110,"vw":3.5587},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T08:00:00Z","v":100,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-19T09:05:00Z","v":525,"vw":3.705},{"c":3.6799,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-10-19T11:00:00Z","v":22993,"vw":3.677645},{"c":3.6738,"h":3.6738,"l":3.6738,"n":1,"o":3.6738,"t":"2026-10-19T11:25:00Z","v":150,"vw":3.6738},{"c":3.636,"h":3.636,"l":3.636,"n":1,"o":3.636,"t":"2026-10-19T11:45:00Z","v":515,"vw":3.636},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T12:15:00Z","v":341,"vw":3.65},{"c":3.67,"h":3.69,"l":3.67,"n":2,"o":3.69,"t":"2026-10-19T12:20:00Z","v":325,"vw":3.682308},{"c":3.5601,"h":3.6,"l":3.56,"n":8,"o":3.56,"t":"2026-10-19T13:30:00Z","v":2489,"vw":3.566732},{"c":3.6,"h":3.6,"l":3.57,"n":3,"o":3.57,"t":"2026-10-19T13:35:00Z","v":251,"vw":3.588},{"c":3.54,"h":3.56,"l":3.54,"n":10,"o":3.56,"t":"2026-10-19T13:40:00Z","v":2225,"vw":3.554014},{"c":3.5101,"h":3.53,"l":3.5,"n":18,"o":3.53,"t":"2026-10-19T13:45:00Z","v":8627,"vw":3.506057},{"c":3.44,"h":3.48,"l":3.44,"n":14,"o":3.48,"t":"2026-10-19T13:50:00Z","v":6916,"vw":3.451914},{"c":3.41,"h":3.44,"l":3.39,"n":45,"o":3.4374,"t":"2026-10-19T13:55:00Z","v":113539,"vw":3.406345},{"c":3.375,"h":3.4,"l":3.375,"n":10,"o":3.4,"t":"2026-10-19T14:00:00Z","v":618,"vw":3.386},{"c":3.37,"h":3.3899,"l":3.35,"n":23,"o":3.37,"t":"2026-10-19T14:05:00Z","v":4762,"vw":3.373453},{"c":3.41,"h":3.41,"l":3.3645,"n":14,"o":3.37,"t":"2026-10-19T14:10:00Z","v":4092,"vw":3.380818},{"c":3.43,"h":3.455,"l":3.43,"n":47,"o":3.44,"t":"2026-10-19T14:15:00Z","v":33153,"vw":3.443927},{"c":3.43,"h":3.4401,"l":3.43,"n":7,"o":3.44,"t":"2026-10-19T14:25:00Z","v":6349,"vw":3.439938},{"c":3.4,"h":3.4298,"l":3.4,"n":9,"o":3.4298,"t":"2026-10-19T14:30:00Z","v":1459,"vw":3.421485},{"c":3.39,"h":3.41,"l":3.39,"n":9,"o":3.41,"t":"2026-10-19T14:35:00Z","v":2592,"vw":3.400311},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-19T14:40:00Z","v":103,"vw":3.39},{"c":3.44,"h":3.455,"l":3.44,"n":8,"o":3.455,"t":"2026-10-19T14:45:00Z","v":937,"vw":3.446295},{"c":3.43,"h":3.44,"l":3.43,"n":2,"o":3.44,"t":"2026-10-19T14:50:00Z","v":500,"vw":3.432},{"c":3.4486,"h":3.4486,"l":3.4486,"n":1,"o":3.4486,"t":"2026-10-19T14:55:00Z","v":380,"vw":3.4486},{"c":3.44,"h":3.44,"l":3.43,"n":5,"o":3.43,"t":"2026-10-19T15:05:00Z","v":2737,"vw":3.431865},{"c":3.44,"h":3.44,"l":3.435,"n":7,"o":3.4371,"t":"2026-10-19T15:10:00Z","v":12985,"vw":3.436005},{"c":3.45,"h":3.45,"l":3.4427,"n":5,"o":3.4427,"t":"2026-10-19T15:15:00Z","v":2322,"vw":3.446856},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-19T15:20:00Z","v":1051,"vw":3.45},{"c":3.46,"h":3.47,"l":3.46,"n":6,"o":3.47,"t":"2026-10-19T15:25:00Z","v":2546,"vw":3.469591},{"c":3.46,"h":3.46,"l":3.45,"n":8,"o":3.459,"t":"2026-10-19T15:30:00Z","v":12910,"vw":3.459768},{"c":3.47,"h":3.48,"l":3.47,"n":7,"o":3.48,"t":"2026-10-19T15:35:00Z","v":2268,"vw":3.471032},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-19T15:45:00Z","v":531,"vw":3.47},{"c":3.5,"h":3.5,"l":3.48,"n":8,"o":3.48,"t":"2026-10-19T15:50:00Z","v":3994,"vw":3.482465},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-10-19T15:55:00Z","v":250,"vw":3.485},{"c":3.4727,"h":3.4801,"l":3.4714,"n":9,"o":3.4801,"t":"2026-10-19T16:00:00Z","v":1913,"vw":3.477433},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-19T16:05:00Z","v":275,"vw":3.47},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T16:20:00Z","v":400,"vw":3.46},{"c":3.4597,"h":3.46,"l":3.4597,"n":2,"o":3.46,"t":"2026-10-19T16:25:00Z","v":1100,"vw":3.459727},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.45,"t":"2026-10-19T16:30:00Z","v":2300,"vw":3.445455},{"c":3.45,"h":3.45,"l":3.4433,"n":3,"o":3.4433,"t":"2026-10-19T16:35:00Z","v":2478,"vw":3.444592},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T16:40:00Z","v":200,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T16:45:00Z","v":102,"vw":3.45},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-19T16:50:00Z","v":100,"vw":3.445},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T16:55:00Z","v":100,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":4,"o":3.45,"t":"2026-10-19T17:00:00Z","v":256,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T17:05:00Z","v":100,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-19T17:10:00Z","v":550,"vw":3.45},{"c":3.46,"h":3.46,"l":3.445,"n":2,"o":3.445,"t":"2026-10-19T17:15:00Z","v":300,"vw":3.45},{"c":3.45,"h":3.46,"l":3.45,"n":5,"o":3.455,"t":"2026-10-19T17:25:00Z","v":1428,"vw":3.454905},{"c":3.4659,"h":3.4659,"l":3.46,"n":4,"o":3.46,"t":"2026-10-19T17:30:00Z","v":328,"vw":3.461967},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T17:35:00Z","v":132,"vw":3.46},{"c":3.47,"h":3.4799,"l":3.465,"n":7,"o":3.465,"t":"2026-10-19T17:40:00Z","v":2074,"vw":3.468228},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T17:45:00Z","v":300,"vw":3.46},{"c":3.4386,"h":3.4386,"l":3.4386,"n":2,"o":3.4386,"t":"2026-10-19T17:50:00Z","v":160,"vw":3.4386},{"c":3.44,"h":3.445,"l":3.435,"n":9,"o":3.435,"t":"2026-10-19T17:55:00Z","v":2837,"vw":3.439132},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T18:00:00Z","v":100,"vw":3.44},{"c":3.43,"h":3.435,"l":3.43,"n":11,"o":3.43,"t":"2026-10-19T18:05:00Z","v":3106,"vw":3.431525},{"c":3.45,"h":3.45,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T18:10:00Z","v":3275,"vw":3.444688},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T18:20:00Z","v":169,"vw":3.45},{"c":3.42,"h":3.4364,"l":3.42,"n":5,"o":3.4364,"t":"2026-10-19T18:25:00Z","v":1023,"vw":3.429607},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-19T18:30:00Z","v":250,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-19T18:35:00Z","v":2604,"vw":3.42},{"c":3.4297,"h":3.4297,"l":3.42,"n":3,"o":3.42,"t":"2026-10-19T18:40:00Z","v":870,"vw":3.421672},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T18:45:00Z","v":100,"vw":3.43},{"c":3.425,"h":3.43,"l":3.425,"n":5,"o":3.43,"t":"2026-10-19T18:55:00Z","v":605,"vw":3.429162},{"c":3.42,"h":3.43,"l":3.42,"n":10,"o":3.43,"t":"2026-10-19T19:05:00Z","v":3589,"vw":3.428572},{"c":3.41,"h":3.41,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T19:10:00Z","v":5000,"vw":3.4064},{"c":3.4,"h":3.4,"l":3.4,"n":16,"o":3.4,"t":"2026-10-19T19:15:00Z","v":2457,"vw":3.4},{"c":3.44,"h":3.44,"l":3.4,"n":4,"o":3.4,"t":"2026-10-19T19:20:00Z","v":93200,"vw":3.400084},{"c":3.4199,"h":3.4363,"l":3.4199,"n":7,"o":3.4363,"t":"2026-10-19T19:25:00Z","v":5883,"vw":3.42294},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-19T19:30:00Z","v":1302,"vw":3.42},{"c":3.4198,"h":3.4198,"l":3.4198,"n":1,"o":3.4198,"t":"2026-10-19T19:35:00Z","v":100,"vw":3.4198},{"c":3.42,"h":3.42,"l":3.415,"n":7,"o":3.415,"t":"2026-10-19T19:40:00Z","v":403,"vw":3.41875},{"c":3.395,"h":3.41,"l":3.395,"n":14,"o":3.41,"t":"2026-10-19T19:45:00Z","v":11838,"vw":3.405742},{"c":3.38,"h":3.38,"l":3.37,"n":16,"o":3.38,"t":"2026-10-19T19:50:00Z","v":7644,"vw":3.371004},{"c":3.375,"h":3.4,"l":3.375,"n":13,"o":3.39,"t":"2026-10-19T19:55:00Z","v":9495,"vw":3.38077},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T20:00:00Z","v":2537,"vw":3.38},{"c":3.3815,"h":3.3815,"l":3.3815,"n":1,"o":3.3815,"t":"2026-10-19T20:05:00Z","v":300,"vw":3.3815},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-19T20:10:00Z","v":202,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T20:40:00Z","v":225,"vw":3.4},{"c":3.4215,"h":3.4215,"l":3.4215,"n":1,"o":3.4215,"t":"2026-10-19T21:50:00Z","v":300,"vw":3.4215},{"c":3.4297,"h":3.4297,"l":3.4297,"n":1,"o":3.4297,"t":"2026-10-19T22:15:00Z","v":5000,"vw":3.4297},{"c":3.399,"h":3.399,"l":3.399,"n":1,"o":3.399,"t":"2026-10-19T22:25:00Z","v":100,"vw":3.399},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-19T22:50:00Z","v":100,"vw":3.4},{"c":3.3801,"h":3.3801,"l":3.3801,"n":1,"o":3.3801,"t":"2026-10-19T23:15:00Z","v":150,"vw":3.3801},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-19T23:20:00Z","v":2500,"vw":3.38},{"c":3.3831,"h":3.3831,"l":3.3831,"n":1,"o":3.3831,"t":"2026-10-19T23:35:00Z","v":125,"vw":3.3831},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-19T23:40:00Z","v":2500,"vw":3.38},{"c":3.37,"h":3.37,"l":3.34,"n":20,"o":3.37,"t":"2026-10-20T08:00:00Z","v":1781,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T08:30:00Z","v":270,"vw":3.35},{"c":3.319,"h":3.319,"l":3.319,"n":2,"o":3.319,"t":"2026-10-20T11:00:00Z","v":1003,"vw":3.319},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T11:10:00Z","v":200,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T11:15:00Z","v":150,"vw":3.32},{"c":3.3018,"h":3.3018,"l":3.3,"n":5,"o":3.3006,"t":"2026-10-20T12:05:00Z","v":2716,"vw":3.301007},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T12:20:00Z","v":125,"vw":3.3},{"c":3.3198,"h":3.3198,"l":3.3198,"n":1,"o":3.3198,"t":"2026-10-20T12:30:00Z","v":2000,"vw":3.3198},{"c":3.2951,"h":3.2951,"l":3.2951,"n":1,"o":3.2951,"t":"2026-10-20T13:20:00Z","v":649,"vw":3.2951},{"c":3.34,"h":3.34,"l":3.3,"n":6,"o":3.3,"t":"2026-10-20T13:30:00Z","v":4915,"vw":3.318786},{"c":3.2878,"h":3.34,"l":3.2739,"n":7,"o":3.34,"t":"2026-10-20T13:40:00Z","v":2835,"vw":3.281594},{"c":3.34,"h":3.34,"l":3.335,"n":12,"o":3.34,"t":"2026-10-20T13:50:00Z","v":2512,"vw":3.3398},{"c":3.38,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-20T13:55:00Z","v":5187,"vw":3.380387},{"c":3.42,"h":3.42,"l":3.415,"n":2,"o":3.415,"t":"2026-10-20T14:00:00Z","v":1100,"vw":3.415455},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-20T14:10:00Z","v":629,"vw":3.434831},{"c":3.44,"h":3.44,"l":3.42,"n":15,"o":3.43,"t":"2026-10-20T14:15:00Z","v":2281,"vw":3.436445},{"c":3.48,"h":3.48,"l":3.45,"n":11,"o":3.47,"t":"2026-10-20T14:20:00Z","v":4402,"vw":3.466385},{"c":3.52,"h":3.56,"l":3.52,"n":8,"o":3.56,"t":"2026-10-20T14:30:00Z","v":387,"vw":3.53375},{"c":3.48,"h":3.5,"l":3.48,"n":7,"o":3.5,"t":"2026-10-20T14:35:00Z","v":2305,"vw":3.498261},{"c":3.51,"h":3.51,"l":3.48,"n":5,"o":3.48,"t":"2026-10-20T14:40:00Z","v":435,"vw":3.495},{"c":3.5066,"h":3.53,"l":3.5066,"n":7,"o":3.5201,"t":"2026-10-20T14:45:00Z","v":614,"vw":3.517258},{"c":3.5,"h":3.5077,"l":3.49,"n":16,"o":3.501,"t":"2026-10-20T14:50:00Z","v":15745,"vw":3.498244},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T14:55:00Z","v":1700,"vw":3.51},{"c":3.4803,"h":3.505,"l":3.4803,"n":5,"o":3.5,"t":"2026-10-20T15:00:00Z","v":600,"vw":3.494217},{"c":3.4501,"h":3.46,"l":3.4501,"n":2,"o":3.46,"t":"2026-10-20T15:05:00Z","v":550,"vw":3.4519},{"c":3.4,"h":3.45,"l":3.4,"n":11,"o":3.45,"t":"2026-10-20T15:10:00Z","v":2135,"vw":3.440476},{"c":3.4,"h":3.4,"l":3.4,"n":10,"o":3.4,"t":"2026-10-20T15:15:00Z","v":2778,"vw":3.4},{"c":3.3978,"h":3.41,"l":3.3978,"n":8,"o":3.41,"t":"2026-10-20T15:20:00Z","v":2277,"vw":3.402974},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-20T15:25:00Z","v":200,"vw":3.4},{"c":3.38,"h":3.39,"l":3.38,"n":4,"o":3.39,"t":"2026-10-20T15:30:00Z","v":425,"vw":3.38255},{"c":3.36,"h":3.37,"l":3.36,"n":11,"o":3.37,"t":"2026-10-20T15:35:00Z","v":7501,"vw":3.364212},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T15:40:00Z","v":100,"vw":3.39},{"c":3.39,"h":3.39,"l":3.385,"n":4,"o":3.385,"t":"2026-10-20T15:45:00Z","v":354,"vw":3.386429},{"c":3.41,"h":3.41,"l":3.4,"n":4,"o":3.4,"t":"2026-10-20T15:50:00Z","v":1120,"vw":3.401786},{"c":3.39,"h":3.4,"l":3.39,"n":4,"o":3.4,"t":"2026-10-20T15:55:00Z","v":303,"vw":3.396667},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-20T16:00:00Z","v":1600,"vw":3.39},{"c":3.3944,"h":3.4,"l":3.3944,"n":9,"o":3.4,"t":"2026-10-20T16:05:00Z","v":5555,"vw":3.39499},{"c":3.4,"h":3.4,"l":3.39,"n":8,"o":3.39,"t":"2026-10-20T16:10:00Z","v":1528,"vw":3.397368},{"c":3.36,"h":3.39,"l":3.36,"n":2,"o":3.39,"t":"2026-10-20T16:15:00Z","v":200,"vw":3.375},{"c":3.38,"h":3.38,"l":3.3599,"n":7,"o":3.36,"t":"2026-10-20T16:20:00Z","v":418,"vw":3.367475},{"c":3.39,"h":3.4,"l":3.39,"n":5,"o":3.39,"t":"2026-10-20T16:25:00Z","v":845,"vw":3.397633},{"c":3.39,"h":3.4,"l":3.39,"n":5,"o":3.39,"t":"2026-10-20T16:30:00Z","v":1215,"vw":3.391646},{"c":3.398,"h":3.4,"l":3.398,"n":4,"o":3.4,"t":"2026-10-20T16:35:00Z","v":1342,"vw":3.39851},{"c":3.397,"h":3.3984,"l":3.397,"n":2,"o":3.3984,"t":"2026-10-20T16:40:00Z","v":2000,"vw":3.39756},{"c":3.4,"h":3.4,"l":3.39,"n":6,"o":3.39,"t":"2026-10-20T16:45:00Z","v":854,"vw":3.392342},{"c":3.38,"h":3.4,"l":3.38,"n":3,"o":3.4,"t":"2026-10-20T16:50:00Z","v":300,"vw":3.39},{"c":3.375,"h":3.375,"l":3.375,"n":3,"o":3.375,"t":"2026-10-20T16:55:00Z","v":2223,"vw":3.375},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-10-20T17:00:00Z","v":219,"vw":3.39},{"c":3.38,"h":3.385,"l":3.37,"n":10,"o":3.385,"t":"2026-10-20T17:05:00Z","v":6302,"vw":3.379375},{"c":3.38,"h":3.38,"l":3.3796,"n":4,"o":3.38,"t":"2026-10-20T17:10:00Z","v":709,"vw":3.379715},{"c":3.39,"h":3.39,"l":3.38,"n":7,"o":3.38,"t":"2026-10-20T17:20:00Z","v":1357,"vw":3.382211},{"c":3.38,"h":3.38,"l":3.3799,"n":4,"o":3.38,"t":"2026-10-20T17:25:00Z","v":310,"vw":3.379967},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-20T17:35:00Z","v":119,"vw":3.4},{"c":3.3999,"h":3.3999,"l":3.3999,"n":1,"o":3.3999,"t":"2026-10-20T17:40:00Z","v":1000,"vw":3.3999},{"c":3.405,"h":3.41,"l":3.405,"n":2,"o":3.41,"t":"2026-10-20T17:50:00Z","v":200,"vw":3.4075},{"c":3.43,"h":3.43,"l":3.415,"n":4,"o":3.415,"t":"2026-10-20T17:55:00Z","v":578,"vw":3.422215},{"c":3.42,"h":3.43,"l":3.42,"n":2,"o":3.43,"t":"2026-10-20T18:00:00Z","v":500,"vw":3.428},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-20T18:05:00Z","v":200,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-10-20T18:10:00Z","v":137,"vw":3.39},{"c":3.372,"h":3.38,"l":3.372,"n":4,"o":3.38,"t":"2026-10-20T18:20:00Z","v":500,"vw":3.3758},{"c":3.385,"h":3.385,"l":3.38,"n":2,"o":3.38,"t":"2026-10-20T18:25:00Z","v":400,"vw":3.38125},{"c":3.38,"h":3.3837,"l":3.38,"n":5,"o":3.3837,"t":"2026-10-20T18:30:00Z","v":1458,"vw":3.382924},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-20T18:35:00Z","v":100,"vw":3.37},{"c":3.35,"h":3.37,"l":3.35,"n":8,"o":3.37,"t":"2026-10-20T18:40:00Z","v":1242,"vw":3.356312},{"c":3.365,"h":3.365,"l":3.36,"n":6,"o":3.36,"t":"2026-10-20T18:45:00Z","v":263,"vw":3.3625},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-10-20T18:50:00Z","v":361,"vw":3.37},{"c":3.345,"h":3.36,"l":3.345,"n":4,"o":3.36,"t":"2026-10-20T18:55:00Z","v":302,"vw":3.351667},{"c":3.36,"h":3.36,"l":3.36,"n":11,"o":3.36,"t":"2026-10-20T19:05:00Z","v":2739,"vw":3.36},{"c":3.355,"h":3.365,"l":3.355,"n":6,"o":3.365,"t":"2026-10-20T19:10:00Z","v":8269,"vw":3.358145},{"c":3.36,"h":3.36,"l":3.35,"n":4,"o":3.35,"t":"2026-10-20T19:15:00Z","v":600,"vw":3.356667},{"c":3.35,"h":3.36,"l":3.35,"n":7,"o":3.36,"t":"2026-10-20T19:20:00Z","v":1786,"vw":3.35378},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-20T19:25:00Z","v":600,"vw":3.36},{"c":3.35,"h":3.37,"l":3.35,"n":13,"o":3.35,"t":"2026-10-20T19:30:00Z","v":6740,"vw":3.364324},{"c":3.32,"h":3.34,"l":3.312,"n":42,"o":3.34,"t":"2026-10-20T19:35:00Z","v":119787,"vw":3.331167},{"c":3.3173,"h":3.32,"l":3.31,"n":21,"o":3.32,"t":"2026-10-20T19:40:00Z","v":6476,"vw":3.314983},{"c":3.33,"h":3.33,"l":3.32,"n":8,"o":3.32,"t":"2026-10-20T19:45:00Z","v":7100,"vw":3.326338},{"c":3.34,"h":3.34,"l":3.32,"n":7,"o":3.32,"t":"2026-10-20T19:50:00Z","v":1090,"vw":3.325333},{"c":3.34,"h":3.345,"l":3.34,"n":27,"o":3.34,"t":"2026-10-20T19:55:00Z","v":18493,"vw":3.340507},{"c":3.4,"h":3.4,"l":3.35,"n":3,"o":3.35,"t":"2026-10-20T20:00:00Z","v":4475,"vw":3.379057},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T20:15:00Z","v":2415,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T21:40:00Z","v":150,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T21:45:00Z","v":150,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-20T21:55:00Z","v":503,"vw":3.35},{"c":3.37,"h":3.38,"l":3.37,"n":10,"o":3.38,"t":"2026-10-20T22:10:00Z","v":701,"vw":3.372},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-20T22:45:00Z","v":1700,"vw":3.37},{"c":3.364,"h":3.364,"l":3.364,"n":2,"o":3.364,"t":"2026-10-20T22:50:00Z","v":603,"vw":3.364},{"c":3.346,"h":3.346,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T22:55:00Z","v":392,"vw":3.343},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-20T23:30:00Z","v":297,"vw":3.37},{"c":3.38,"h":3.44,"l":3.38,"n":13,"o":3.44,"t":"2026-10-21T08:00:00Z","v":1272,"vw":3.386636},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-10-21T08:10:00Z","v":1200,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T12:00:00Z","v":328,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-10-21T12:15:00Z","v":2662,"vw":3.38},{"c":3.42,"h":3.42,"l":3.37,"n":9,"o":3.37,"t":"2026-10-21T13:30:00Z","v":2174,"vw":3.372421},{"c":3.486,"h":3.4883,"l":3.42,"n":22,"o":3.42,"t":"2026-10-21T13:35:00Z","v":3853,"vw":3.466872},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-21T13:40:00Z","v":200,"vw":3.48},{"c":3.4201,"h":3.45,"l":3.4201,"n":4,"o":3.45,"t":"2026-10-21T13:45:00Z","v":1226,"vw":3.427789},{"c":3.3733,"h":3.3733,"l":3.3733,"n":1,"o":3.3733,"t":"2026-10-21T13:55:00Z","v":276,"vw":3.3733},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-21T14:00:00Z","v":150,"vw":3.38},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-21T14:05:00Z","v":176,"vw":3.35},{"c":3.36,"h":3.37,"l":3.36,"n":7,"o":3.37,"t":"2026-10-21T14:10:00Z","v":1241,"vw":3.366761},{"c":3.33,"h":3.35,"l":3.325,"n":15,"o":3.35,"t":"2026-10-21T14:15:00Z","v":3858,"vw":3.334438},{"c":3.33,"h":3.33,"l":3.33,"n":5,"o":3.33,"t":"2026-10-21T14:20:00Z","v":2800,"vw":3.33},{"c":3.305,"h":3.34,"l":3.305,"n":29,"o":3.34,"t":"2026-10-21T14:25:00Z","v":8573,"vw":3.329938},{"c":3.29,"h":3.31,"l":3.29,"n":12,"o":3.3,"t":"2026-10-21T14:30:00Z","v":3014,"vw":3.304291},{"c":3.28,"h":3.308,"l":3.28,"n":13,"o":3.308,"t":"2026-10-21T14:35:00Z","v":6820,"vw":3.298459},{"c":3.2806,"h":3.2806,"l":3.26,"n":13,"o":3.269,"t":"2026-10-21T14:40:00Z","v":6575,"vw":3.277828},{"c":3.2974,"h":3.3,"l":3.275,"n":18,"o":3.28,"t":"2026-10-21T14:45:00Z","v":12002,"vw":3.290293},{"c":3.27,"h":3.295,"l":3.27,"n":5,"o":3.295,"t":"2026-10-21T14:50:00Z","v":500,"vw":3.280896},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-21T14:55:00Z","v":138,"vw":3.28},{"c":3.2673,"h":3.2673,"l":3.26,"n":5,"o":3.262,"t":"2026-10-21T15:00:00Z","v":3599,"vw":3.265649},{"c":3.29,"h":3.3,"l":3.2799,"n":23,"o":3.28,"t":"2026-10-21T15:05:00Z","v":2243,"vw":3.283472},{"c":3.2999,"h":3.2999,"l":3.29,"n":6,"o":3.29,"t":"2026-10-21T15:10:00Z","v":1870,"vw":3.291873},{"c":3.295,"h":3.3,"l":3.29,"n":5,"o":3.3,"t":"2026-10-21T15:15:00Z","v":1166,"vw":3.293859},{"c":3.3,"h":3.3035,"l":3.3,"n":4,"o":3.3035,"t":"2026-10-21T15:25:00Z","v":671,"vw":3.30157},{"c":3.29,"h":3.3,"l":3.29,"n":2,"o":3.3,"t":"2026-10-21T15:30:00Z","v":200,"vw":3.295},{"c":3.311,"h":3.32,"l":3.289,"n":62,"o":3.289,"t":"2026-10-21T15:35:00Z","v":154692,"vw":3.311164},{"c":3.295,"h":3.31,"l":3.2899,"n":13,"o":3.31,"t":"2026-10-21T15:40:00Z","v":14947,"vw":3.304866},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T15:45:00Z","v":225,"vw":3.3},{"c":3.2963,"h":3.2963,"l":3.2963,"n":1,"o":3.2963,"t":"2026-10-21T15:50:00Z","v":1270,"vw":3.2963},{"c":3.3023,"h":3.31,"l":3.29,"n":6,"o":3.29,"t":"2026-10-21T15:55:00Z","v":8500,"vw":3.304076},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T16:00:00Z","v":1305,"vw":3.3},{"c":3.3,"h":3.31,"l":3.3,"n":19,"o":3.31,"t":"2026-10-21T16:05:00Z","v":3463,"vw":3.300606},{"c":3.3,"h":3.305,"l":3.3,"n":3,"o":3.305,"t":"2026-10-21T16:10:00Z","v":4135,"vw":3.303811},{"c":3.305,"h":3.305,"l":3.3,"n":4,"o":3.3,"t":"2026-10-21T16:15:00Z","v":1084,"vw":3.300461},{"c":3.2901,"h":3.308,"l":3.29,"n":7,"o":3.308,"t":"2026-10-21T16:20:00Z","v":2730,"vw":3.296906},{"c":3.295,"h":3.295,"l":3.295,"n":1,"o":3.295,"t":"2026-10-21T16:25:00Z","v":560,"vw":3.295},{"c":3.3,"h":3.3,"l":3.295,"n":4,"o":3.295,"t":"2026-10-21T16:30:00Z","v":512,"vw":3.29793},{"c":3.36,"h":3.36,"l":3.295,"n":8,"o":3.295,"t":"2026-10-21T16:35:00Z","v":2472,"vw":3.305685},{"c":3.3297,"h":3.33,"l":3.32,"n":9,"o":3.33,"t":"2026-10-21T16:40:00Z","v":2657,"vw":3.327796},{"c":3.32,"h":3.325,"l":3.32,"n":7,"o":3.325,"t":"2026-10-21T16:45:00Z","v":2524,"vw":3.321693},{"c":3.31,"h":3.31,"l":3.3085,"n":6,"o":3.3085,"t":"2026-10-21T16:55:00Z","v":317,"vw":3.3095},{"c":3.31,"h":3.315,"l":3.3,"n":6,"o":3.3,"t":"2026-10-21T17:00:00Z","v":1887,"vw":3.303482},{"c":3.32,"h":3.32,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T17:05:00Z","v":1400,"vw":3.310714},{"c":3.31,"h":3.3134,"l":3.31,"n":3,"o":3.3134,"t":"2026-10-21T17:10:00Z","v":450,"vw":3.311889},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-10-21T17:20:00Z","v":6818,"vw":3.31},{"c":3.315,"h":3.315,"l":3.31,"n":8,"o":3.315,"t":"2026-10-21T17:25:00Z","v":4135,"vw":3.312179},{"c":3.3139,"h":3.3158,"l":3.3066,"n":10,"o":3.3151,"t":"2026-10-21T17:30:00Z","v":2704,"vw":3.31357},{"c":3.31,"h":3.318,"l":3.31,"n":15,"o":3.315,"t":"2026-10-21T17:35:00Z","v":2710,"vw":3.315002},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T17:40:00Z","v":634,"vw":3.31},{"c":3.31,"h":3.31,"l":3.305,"n":5,"o":3.305,"t":"2026-10-21T17:50:00Z","v":20319,"vw":3.309926},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-21T17:55:00Z","v":300,"vw":3.31},{"c":3.315,"h":3.315,"l":3.315,"n":1,"o":3.315,"t":"2026-10-21T18:00:00Z","v":200,"vw":3.315},{"c":3.31,"h":3.31,"l":3.3,"n":2,"o":3.3,"t":"2026-10-21T18:05:00Z","v":251,"vw":3.303984},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-21T18:10:00Z","v":100,"vw":3.31},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-10-21T18:20:00Z","v":4739,"vw":3.305},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-21T18:40:00Z","v":211,"vw":3.32},{"c":3.31,"h":3.3299,"l":3.31,"n":7,"o":3.3299,"t":"2026-10-21T18:45:00Z","v":491,"vw":3.316225},{"c":3.29,"h":3.3,"l":3.28,"n":20,"o":3.3,"t":"2026-10-21T18:50:00Z","v":26672,"vw":3.28991},{"c":3.28,"h":3.29,"l":3.28,"n":32,"o":3.29,"t":"2026-10-21T18:55:00Z","v":104927,"vw":3.289621},{"c":3.25,"h":3.28,"l":3.25,"n":14,"o":3.2728,"t":"2026-10-21T19:00:00Z","v":6937,"vw":3.274391},{"c":3.26,"h":3.27,"l":3.255,"n":16,"o":3.255,"t":"2026-10-21T19:05:00Z","v":5170,"vw":3.263646},{"c":3.25,"h":3.25,"l":3.25,"n":14,"o":3.25,"t":"2026-10-21T19:10:00Z","v":1292,"vw":3.25},{"c":3.27,"h":3.27,"l":3.26,"n":6,"o":3.26,"t":"2026-10-21T19:15:00Z","v":725,"vw":3.268571},{"c":3.265,"h":3.27,"l":3.25,"n":135,"o":3.27,"t":"2026-10-21T19:20:00Z","v":89481,"vw":3.253596},{"c":3.27,"h":3.27,"l":3.26,"n":6,"o":3.27,"t":"2026-10-21T19:25:00Z","v":8081,"vw":3.266086},{"c":3.2866,"h":3.2866,"l":3.28,"n":3,"o":3.28,"t":"2026-10-21T19:30:00Z","v":650,"vw":3.2833},{"c":3.28,"h":3.285,"l":3.2799,"n":6,"o":3.285,"t":"2026-10-21T19:35:00Z","v":871,"vw":3.280607},{"c":3.27,"h":3.28,"l":3.27,"n":5,"o":3.28,"t":"2026-10-21T19:40:00Z","v":2805,"vw":3.279643},{"c":3.28,"h":3.28,"l":3.275,"n":4,"o":3.275,"t":"2026-10-21T19:45:00Z","v":323,"vw":3.2775},{"c":3.3,"h":3.3,"l":3.29,"n":2,"o":3.29,"t":"2026-10-21T19:50:00Z","v":200,"vw":3.295},{"c":3.3,"h":3.3,"l":3.29,"n":18,"o":3.29,"t":"2026-10-21T19:55:00Z","v":7441,"vw":3.295057},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T20:00:00Z","v":1901,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T20:05:00Z","v":1200,"vw":3.3},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T20:15:00Z","v":790,"vw":3.305},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-21T21:15:00Z","v":698,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-21T21:25:00Z","v":123,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T21:30:00Z","v":117,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-21T21:50:00Z","v":293,"vw":3.31},{"c":3.2993,"h":3.2993,"l":3.2993,"n":1,"o":3.2993,"t":"2026-10-21T22:50:00Z","v":2000,"vw":3.2993},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T23:00:00Z","v":500,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-21T23:35:00Z","v":243,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-21T23:55:00Z","v":211,"vw":3.275},{"c":3.15,"h":3.24,"l":3.15,"n":74,"o":3.24,"t":"2026-10-22T08:00:00Z","v":5280,"vw":3.221514},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-22T09:00:00Z","v":300,"vw":3.15},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T10:20:00Z","v":100,"vw":3.18},{"c":3.1941,"h":3.1941,"l":3.1941,"n":1,"o":3.1941,"t":"2026-10-22T11:00:00Z","v":700,"vw":3.1941},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T11:05:00Z","v":1607,"vw":3.19},{"c":3.1836,"h":3.1836,"l":3.1836,"n":1,"o":3.1836,"t":"2026-10-22T11:15:00Z","v":400,"vw":3.1836},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-22T11:25:00Z","v":1894,"vw":3.18},{"c":3.16,"h":3.17,"l":3.16,"n":10,"o":3.17,"t":"2026-10-22T12:15:00Z","v":25030,"vw":3.1604},{"c":3.15,"h":3.16,"l":3.15,"n":10,"o":3.16,"t":"2026-10-22T12:20:00Z","v":25000,"vw":3.15176},{"c":3.1686,"h":3.1686,"l":3.1686,"n":2,"o":3.1686,"t":"2026-10-22T12:25:00Z","v":2490,"vw":3.1686},{"c":3.17,"h":3.17,"l":3.15,"n":3,"o":3.1504,"t":"2026-10-22T12:40:00Z","v":2590,"vw":3.150788},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T12:55:00Z","v":100,"vw":3.16},{"c":3.13,"h":3.16,"l":3.13,"n":38,"o":3.15,"t":"2026-10-22T13:00:00Z","v":40124,"vw":3.136144},{"c":3.13,"h":3.131,"l":3.13,"n":4,"o":3.131,"t":"2026-10-22T13:15:00Z","v":206,"vw":3.1305},{"c":3.42,"h":3.42,"l":3.25,"n":20,"o":3.25,"t":"2026-10-22T13:30:00Z","v":20359,"vw":3.30505},{"c":3.49,"h":3.49,"l":3.4314,"n":19,"o":3.4353,"t":"2026-10-22T13:35:00Z","v":4589,"vw":3.455534},{"c":3.42,"h":3.4904,"l":3.4163,"n":22,"o":3.45,"t":"2026-10-22T13:40:00Z","v":5590,"vw":3.457108},{"c":3.3801,"h":3.43,"l":3.3801,"n":10,"o":3.39,"t":"2026-10-22T13:45:00Z","v":4816,"vw":3.39578},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-10-22T13:50:00Z","v":1940,"vw":3.310689},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-22T13:55:00Z","v":350,"vw":3.31},{"c":3.27,"h":3.3,"l":3.27,"n":9,"o":3.3,"t":"2026-10-22T14:00:00Z","v":1547,"vw":3.277691},{"c":3.2546,"h":3.265,"l":3.25,"n":10,"o":3.265,"t":"2026-10-22T14:05:00Z","v":4322,"vw":3.253335},{"c":3.2796,"h":3.2796,"l":3.26,"n":8,"o":3.27,"t":"2026-10-22T14:10:00Z","v":1450,"vw":3.266369},{"c":3.3,"h":3.34,"l":3.25,"n":34,"o":3.25,"t":"2026-10-22T14:15:00Z","v":63342,"vw":3.300409},{"c":3.27,"h":3.281,"l":3.265,"n":51,"o":3.2745,"t":"2026-10-22T14:20:00Z","v":71013,"vw":3.27783},{"c":3.24,"h":3.25,"l":3.23,"n":126,"o":3.25,"t":"2026-10-22T14:25:00Z","v":126059,"vw":3.248897},{"c":3.2416,"h":3.2416,"l":3.2416,"n":1,"o":3.2416,"t":"2026-10-22T14:30:00Z","v":194,"vw":3.2416},{"c":3.26,"h":3.27,"l":3.26,"n":8,"o":3.27,"t":"2026-10-22T14:35:00Z","v":1225,"vw":3.263478},{"c":3.31,"h":3.31,"l":3.29,"n":8,"o":3.29,"t":"2026-10-22T14:40:00Z","v":6618,"vw":3.304849},{"c":3.31,"h":3.32,"l":3.31,"n":2,"o":3.32,"t":"2026-10-22T14:45:00Z","v":900,"vw":3.317778},{"c":3.22,"h":3.25,"l":3.22,"n":9,"o":3.2401,"t":"2026-10-22T14:50:00Z","v":3605,"vw":3.231614},{"c":3.22,"h":3.22,"l":3.1927,"n":16,"o":3.21,"t":"2026-10-22T14:55:00Z","v":7071,"vw":3.205295},{"c":3.18,"h":3.2201,"l":3.18,"n":22,"o":3.22,"t":"2026-10-22T15:00:00Z","v":52295,"vw":3.202217},{"c":3.18,"h":3.19,"l":3.18,"n":8,"o":3.185,"t":"2026-10-22T15:05:00Z","v":2627,"vw":3.18794},{"c":3.15,"h":3.16,"l":3.15,"n":4,"o":3.16,"t":"2026-10-22T15:10:00Z","v":2900,"vw":3.154828},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T15:15:00Z","v":100,"vw":3.2},{"c":3.24,"h":3.24,"l":3.22,"n":16,"o":3.22,"t":"2026-10-22T15:20:00Z","v":1806,"vw":3.236486},{"c":3.23,"h":3.2301,"l":3.23,"n":6,"o":3.2301,"t":"2026-10-22T15:25:00Z","v":28850,"vw":3.230098},{"c":3.24,"h":3.265,"l":3.24,"n":12,"o":3.26,"t":"2026-10-22T15:35:00Z","v":2800,"vw":3.253036},{"c":3.25,"h":3.25,"l":3.23,"n":13,"o":3.24,"t":"2026-10-22T15:40:00Z","v":6428,"vw":3.239531},{"c":3.25,"h":3.265,"l":3.25,"n":33,"o":3.26,"t":"2026-10-22T15:45:00Z","v":70762,"vw":3.260136},{"c":3.26,"h":3.265,"l":3.25,"n":5,"o":3.25,"t":"2026-10-22T15:50:00Z","v":22600,"vw":3.264602},{"c":3.25,"h":3.27,"l":3.25,"n":8,"o":3.26,"t":"2026-10-22T15:55:00Z","v":930,"vw":3.266689},{"c":3.25,"h":3.26,"l":3.25,"n":9,"o":3.26,"t":"2026-10-22T16:00:00Z","v":783,"vw":3.257143},{"c":3.25,"h":3.25,"l":3.24,"n":16,"o":3.24,"t":"2026-10-22T16:05:00Z","v":4826,"vw":3.24083},{"c":3.25,"h":3.25,"l":3.239,"n":64,"o":3.24,"t":"2026-10-22T16:10:00Z","v":95023,"vw":3.245721},{"c":3.24,"h":3.25,"l":3.24,"n":9,"o":3.25,"t":"2026-10-22T16:15:00Z","v":4850,"vw":3.249484},{"c":3.2354,"h":3.2354,"l":3.2354,"n":1,"o":3.2354,"t":"2026-10-22T16:20:00Z","v":100,"vw":3.2354},{"c":3.21,"h":3.22,"l":3.21,"n":10,"o":3.2199,"t":"2026-10-22T16:25:00Z","v":30890,"vw":3.219131},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-22T16:30:00Z","v":283,"vw":3.19},{"c":3.185,"h":3.2,"l":3.185,"n":4,"o":3.2,"t":"2026-10-22T16:35:00Z","v":3250,"vw":3.198846},{"c":3.17,"h":3.18,"l":3.17,"n":2,"o":3.18,"t":"2026-10-22T16:40:00Z","v":2200,"vw":3.179545},{"c":3.15,"h":3.15,"l":3.15,"n":11,"o":3.15,"t":"2026-10-22T16:45:00Z","v":1405,"vw":3.15},{"c":3.16,"h":3.16,"l":3.1318,"n":12,"o":3.14,"t":"2026-10-22T16:50:00Z","v":10420,"vw":3.138574},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-10-22T16:55:00Z","v":525,"vw":3.17},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T17:00:00Z","v":103,"vw":3.19},{"c":3.16,"h":3.16,"l":3.15,"n":4,"o":3.15,"t":"2026-10-22T17:10:00Z","v":353,"vw":3.156667},{"c":3.17,"h":3.17,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T17:15:00Z","v":2348,"vw":3.161049},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-22T17:20:00Z","v":544,"vw":3.18},{"c":3.14,"h":3.15,"l":3.14,"n":7,"o":3.15,"t":"2026-10-22T17:25:00Z","v":2925,"vw":3.147565},{"c":3.16,"h":3.16,"l":3.155,"n":5,"o":3.16,"t":"2026-10-22T17:30:00Z","v":719,"vw":3.15928},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T17:35:00Z","v":100,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-22T17:40:00Z","v":1304,"vw":3.15},{"c":3.15,"h":3.15,"l":3.145,"n":3,"o":3.145,"t":"2026-10-22T17:45:00Z","v":301,"vw":3.146667},{"c":3.1372,"h":3.1372,"l":3.1327,"n":2,"o":3.1327,"t":"2026-10-22T17:50:00Z","v":1700,"vw":3.135347},{"c":3.12,"h":3.14,"l":3.12,"n":10,"o":3.14,"t":"2026-10-22T17:55:00Z","v":3368,"vw":3.125093},{"c":3.086,"h":3.12,"l":3.07,"n":31,"o":3.12,"t":"2026-10-22T18:00:00Z","v":25208,"vw":3.073957},{"c":3.1271,"h":3.1271,"l":3.09,"n":8,"o":3.09,"t":"2026-10-22T18:05:00Z","v":3012,"vw":3.103846},{"c":3.125,"h":3.125,"l":3.1236,"n":5,"o":3.125,"t":"2026-10-22T18:10:00Z","v":580,"vw":3.124698},{"c":3.15,"h":3.15,"l":3.12,"n":7,"o":3.12,"t":"2026-10-22T18:15:00Z","v":671,"vw":3.134317},{"c":3.15,"h":3.15,"l":3.1498,"n":3,"o":3.1498,"t":"2026-10-22T18:20:00Z","v":700,"vw":3.149857},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-22T18:25:00Z","v":104,"vw":3.15},{"c":3.16,"h":3.1645,"l":3.14,"n":8,"o":3.14,"t":"2026-10-22T18:30:00Z","v":5430,"vw":3.159926},{"c":3.17,"h":3.17,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T18:35:00Z","v":710,"vw":3.164286},{"c":3.17,"h":3.17,"l":3.16,"n":4,"o":3.1601,"t":"2026-10-22T18:40:00Z","v":537,"vw":3.161996},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T18:45:00Z","v":2300,"vw":3.17},{"c":3.15,"h":3.155,"l":3.15,"n":2,"o":3.155,"t":"2026-10-22T18:55:00Z","v":2250,"vw":3.150333},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T19:00:00Z","v":2000,"vw":3.12},{"c":3.15,"h":3.15,"l":3.14,"n":6,"o":3.14,"t":"2026-10-22T19:05:00Z","v":344,"vw":3.146774},{"c":3.17,"h":3.17,"l":3.165,"n":4,"o":3.17,"t":"2026-10-22T19:15:00Z","v":428,"vw":3.1675},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-10-22T19:25:00Z","v":200,"vw":3.17},{"c":3.195,"h":3.2,"l":3.19,"n":7,"o":3.19,"t":"2026-10-22T19:30:00Z","v":1647,"vw":3.196279},{"c":3.19,"h":3.19,"l":3.18,"n":6,"o":3.18,"t":"2026-10-22T19:35:00Z","v":944,"vw":3.185222},{"c":3.18,"h":3.19,"l":3.18,"n":7,"o":3.19,"t":"2026-10-22T19:40:00Z","v":1105,"vw":3.186145},{"c":3.18,"h":3.18,"l":3.1598,"n":8,"o":3.17,"t":"2026-10-22T19:45:00Z","v":3913,"vw":3.167316},{"c":3.22,"h":3.22,"l":3.21,"n":7,"o":3.21,"t":"2026-10-22T19:50:00Z","v":4840,"vw":3.215},{"c":3.22,"h":3.23,"l":3.22,"n":11,"o":3.23,"t":"2026-10-22T19:55:00Z","v":6525,"vw":3.220896},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T20:00:00Z","v":1918,"vw":3.22},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-22T20:05:00Z","v":2010,"vw":3.2},{"c":3.2,"h":3.205,"l":3.2,"n":3,"o":3.205,"t":"2026-10-22T20:10:00Z","v":600,"vw":3.201667},{"c":3.2,"h":3.2,"l":3.1914,"n":3,"o":3.1914,"t":"2026-10-22T20:15:00Z","v":1830,"vw":3.198402},{"c":3.191,"h":3.2,"l":3.191,"n":6,"o":3.2,"t":"2026-10-22T20:35:00Z","v":819,"vw":3.193305},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T20:55:00Z","v":119,"vw":3.19},{"c":3.1606,"h":3.1606,"l":3.1606,"n":1,"o":3.1606,"t":"2026-10-22T21:10:00Z","v":100,"vw":3.1606},{"c":3.227,"h":3.227,"l":3.227,"n":1,"o":3.227,"t":"2026-10-22T21:30:00Z","v":333,"vw":3.227},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T22:05:00Z","v":100,"vw":3.23},{"c":3.2303,"h":3.2303,"l":3.2303,"n":1,"o":3.2303,"t":"2026-10-22T22:15:00Z","v":350,"vw":3.2303},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T22:35:00Z","v":100,"vw":3.22},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T22:45:00Z","v":185,"vw":3.17},{"c":3.1889,"h":3.1889,"l":3.1889,"n":1,"o":3.1889,"t":"2026-10-22T23:20:00Z","v":100,"vw":3.1889},{"c":3.1706,"h":3.1706,"l":3.1706,"n":1,"o":3.1706,"t":"2026-10-22T23:25:00Z","v":100,"vw":3.1706}],"history":[{"c":28.983,"h":28.983,"l":25.7899,"n":141,"o":25.79,"t":"2025-09-16T04:00:00Z","v":12431,"vw":27.970759},{"c":28.5165,"h":29.4,"l":26.8,"n":209,"o":28.67,"t":"2025-09-17T04:00:00Z","v":11890,"vw":27.970065},{"c":32.3137,"h":32.3137,"l":28.5,"n":366,"o":29.42,"t":"2025-09-18T04:00:00Z","v":33216,"vw":30.359022},{"c":31.9175,"h":33.3299,"l":31.56,"n":287,"o":33,"t":"2025-09-19T04:00:00Z","v":27743,"vw":32.682681},{"c":31.97,"h":33.19,"l":31.2762,"n":268,"o":32.47,"t":"2025-09-22T04:00:00Z","v":19793,"vw":31.978686},{"c":34.4983,"h":35.8,"l":32.1,"n":349,"o":32.1,"t":"2025-09-23T04:00:00Z","v":21911,"vw":34.526439},{"c":32.35,"h":35.139,"l":32.23,"n":276,"o":34.99,"t":"2025-09-24T04:00:00Z","v":17853,"vw":34.043754},{"c":34.711,"h":35.14,"l":30.8512,"n":294,"o":31.2385,"t":"2025-09-25T04:00:00Z","v":20019,"vw":34.279055},{"c":36.475,"h":37,"l":34.9601,"n":289,"o":35.82,"t":"2025-09-26T04:00:00Z","v":31133,"vw":35.957024},{"c":37.92,"h":39.26,"l":37.6856,"n":403,"o":39.26,"t":"2025-09-29T04:00:00Z","v":38889,"vw":38.663548},{"c":40.7209,"h":41,"l":37.57,"n":376,"o":37.57,"t":"2025-09-30T04:00:00Z","v":26825,"vw":39.350153},{"c":42.1965,"h":42.32,"l":38.7,"n":422,"o":40.85,"t":"2025-10-01T04:00:00Z","v":39783,"vw":41.275576},{"c":44.3669,"h":44.5,"l":41.66,"n":382,"o":44.15,"t":"2025-10-02T04:00:00Z","v":25898,"vw":43.162262},{"c":45.04,"h":46.527,"l":43,"n":420,"o":45.04,"t":"2025-10-03T04:00:00Z","v":22985,"vw":44.909178},{"c":49.1,"h":50.775,"l":46.81,"n":630,"o":46.84,"t":"2025-10-06T04:00:00Z","v":33967,"vw":48.830252},{"c":52.28,"h":52.8959,"l":48.4529,"n":710,"o":49.71,"t":"2025-10-07T04:00:00Z","v":50094,"vw":50.772726},{"c":53.85,"h":54.3066,"l":50.5763,"n":520,"o":52.49,"t":"2025-10-08T04:00:00Z","v":47942,"vw":52.115958},{"c":47.14,"h":60.58,"l":44.91,"n":1713,"o":55.56,"t":"2025-10-09T04:00:00Z","v":122819,"vw":51.742246},{"c":43.03,"h":50.2501,"l":42.2101,"n":1410,"o":47.1,"t":"2025-10-10T04:00:00Z","v":108433,"vw":47.999016},{"c":44.18,"h":48.83,"l":43,"n":693,"o":45.7,"t":"2025-10-13T04:00:00Z","v":51821,"vw":46.054293},{"c":43.3964,"h":44.92,"l":39.43,"n":686,"o":41.66,"t":"2025-10-14T04:00:00Z","v":55962,"vw":41.426446},{"c":39.39,"h":46.0299,"l":37.99,"n":814,"o":45.82,"t":"2025-10-15T04:00:00Z","v":67754,"vw":40.756603},{"c":37.22,"h":40.72,"l":37.22,"n":369,"o":40.43,"t":"2025-10-16T04:00:00Z","v":20117,"vw":38.921542},{"c":32.29,"h":34.99,"l":31.33,"n":627,"o":34.645,"t":"2025-10-17T04:00:00Z","v":58025,"vw":32.723893},{"c":35.28,"h":36.9142,"l":34.28,"n":545,"o":35.98,"t":"2025-10-20T04:00:00Z","v":40777,"vw":35.174534},{"c":38.8,"h":38.8,"l":34.4,"n":529,"o":35.34,"t":"2025-10-21T04:00:00Z","v":39969,"vw":36.827314},{"c":33.15,"h":37.5484,"l":30.13,"n":706,"o":37.01,"t":"2025-10-22T04:00:00Z","v":76487,"vw":31.745144},{"c":36.97,"h":37.1896,"l":33.5,"n":444,"o":33.5,"t":"2025-10-23T04:00:00Z","v":29243,"vw":36.112236},{"c":38.54,"h":39.4,"l":36.8551,"n":631,"o":39.4,"t":"2025-10-24T04:00:00Z","v":40906,"vw":37.863269},{"c":38.01,"h":41.12,"l":35.78,"n":1126,"o":40.37,"t":"2025-10-27T04:00:00Z","v":65222,"vw":38.384564},{"c":37.2373,"h":39.15,"l":37.11,"n":347,"o":38.62,"t":"2025-10-28T04:00:00Z","v":23575,"vw":38.2131},{"c":38.305,"h":40.3819,"l":37.21,"n":561,"o":37.51,"t":"2025-10-29T04:00:00Z","v":25241,"vw":39.405018},{"c":35.68,"h":37.8395,"l":35.68,"n":210,"o":37.62,"t":"2025-10-30T04:00:00Z","v":12097,"vw":36.58639},{"c":37.81,"h":39,"l":36.005,"n":345,"o":36.01,"t":"2025-10-31T04:00:00Z","v":19620,"vw":37.541006},{"c":38.18,"h":38.29,"l":35.64,"n":312,"o":37.57,"t":"2025-11-03T05:00:00Z","v":20933,"vw":37.079725},{"c":37.1,"h":38.21,"l":35.065,"n":551,"o":35.065,"t":"2025-11-04T05:00:00Z","v":48271,"vw":37.115936},{"c":26.8377,"h":30.33,"l":25.565,"n":1971,"o":30.31,"t":"2025-11-05T05:00:00Z","v":116892,"vw":27.195145},{"c":23.32,"h":27.829,"l":21.93,"n":1014,"o":26.88,"t":"2025-11-06T05:00:00Z","v":52000,"vw":23.992916},{"c":26.9,"h":27.214,"l":20.87,"n":583,"o":22.83,"t":"2025-11-07T05:00:00Z","v":31272,"vw":24.368204},{"c":28.42,"h":29.39,"l":26.2464,"n":739,"o":29.39,"t":"2025-11-10T05:00:00Z","v":36225,"vw":27.724614},{"c":25.68,"h":27,"l":25.48,"n":351,"o":26.68,"t":"2025-11-11T05:00:00Z","v":17498,"vw":26.352421},{"c":25.85,"h":26.615,"l":25.07,"n":196,"o":26.1,"t":"2025-11-12T05:00:00Z","v":10080,"vw":25.685087},{"c":22.43,"h":25.14,"l":22.2,"n":341,"o":24.63,"t":"2025-11-13T05:00:00Z","v":19556,"vw":23.183011},{"c":22.78,"h":23.425,"l":20.88,"n":288,"o":20.98,"t":"2025-11-14T05:00:00Z","v":17847,"vw":22.634959},{"c":21.43,"h":22.54,"l":20.59,"n":243,"o":22.54,"t":"2025-11-17T05:00:00Z","v":23112,"vw":21.284695},{"c":21.44,"h":21.9123,"l":20,"n":174,"o":20.21,"t":"2025-11-18T05:00:00Z","v":11815,"vw":20.910295},{"c":21.8527,"h":22.5,"l":21.38,"n":122,"o":21.5,"t":"2025-11-19T05:00:00Z","v":6586,"vw":21.890121},{"c":19.7484,"h":23.85,"l":19.7484,"n":222,"o":23.85,"t":"2025-11-20T05:00:00Z","v":12313,"vw":21.077823},{"c":20.6551,"h":20.6551,"l":18.5,"n":196,"o":19.13,"t":"2025-11-21T05:00:00Z","v":25986,"vw":19.043669},{"c":23.59,"h":23.59,"l":20.94,"n":184,"o":20.94,"t":"2025-11-24T05:00:00Z","v":9237,"vw":22.974295},{"c":24.14,"h":24.6445,"l":23.62,"n":140,"o":23.99,"t":"2025-11-25T05:00:00Z","v":6148,"vw":24.186174},{"c":24.59,"h":25.29,"l":24.37,"n":152,"o":24.75,"t":"2025-11-26T05:00:00Z","v":11121,"vw":24.852617},{"c":24.6274,"h":24.69,"l":24.195,"n":111,"o":24.67,"t":"2025-11-28T05:00:00Z","v":4562,"vw":24.501277},{"c":22.81,"h":24.63,"l":22.81,"n":109,"o":24.63,"t":"2025-12-01T05:00:00Z","v":5135,"vw":23.502476},{"c":21.5474,"h":23.47,"l":21.5474,"n":118,"o":23.47,"t":"2025-12-02T05:00:00Z","v":8041,"vw":22.048341},{"c":22.5599,"h":22.5599,"l":20.88,"n":143,"o":20.88,"t":"2025-12-03T05:00:00Z","v":9948,"vw":22.099348},{"c":25.5275,"h":25.9775,"l":22.8,"n":237,"o":22.8,"t":"2025-12-04T05:00:00Z","v":19669,"vw":24.705081},{"c":24.76,"h":25.22,"l":24.002,"n":278,"o":25.22,"t":"2025-12-05T05:00:00Z","v":31637,"vw":24.443851},{"c":24.95,"h":25.51,"l":23.73,"n":163,"o":25.32,"t":"2025-12-08T05:00:00Z","v":13806,"vw":24.597019},{"c":24.9265,"h":26.5194,"l":24.3,"n":212,"o":25.18,"t":"2025-12-09T05:00:00Z","v":20058,"vw":25.5009},{"c":24.9461,"h":25.68,"l":22.5,"n":231,"o":24.32,"t":"2025-12-10T05:00:00Z","v":13607,"vw":23.961069},{"c":26.1487,"h":26.161,"l":23.6,"n":229,"o":24.54,"t":"2025-12-11T05:00:00Z","v":20977,"vw":25.562989},{"c":24.1176,"h":26.25,"l":23.75,"n":227,"o":26.25,"t":"2025-12-12T05:00:00Z","v":15202,"vw":25.392109},{"c":23.0385,"h":24.35,"l":22.51,"n":144,"o":24.25,"t":"2025-12-15T05:00:00Z","v":7037,"vw":23.145318},{"c":22.3997,"h":22.8296,"l":22.2281,"n":97,"o":22.8,"t":"2025-12-16T05:00:00Z","v":3033,"vw":22.571161},{"c":20.285,"h":22.73,"l":19.92,"n":164,"o":22.45,"t":"2025-12-17T05:00:00Z","v":12303,"vw":20.785763},{"c":21.23,"h":21.24,"l":20.86,"n":81,"o":20.94,"t":"2025-12-18T05:00:00Z","v":3853,"vw":21.133136},{"c":23.4942,"h":23.62,"l":22.244,"n":163,"o":22.27,"t":"2025-12-19T05:00:00Z","v":14878,"vw":23.060156},{"c":27.17,"h":27.5,"l":25.06,"n":718,"o":25.06,"t":"2025-12-22T05:00:00Z","v":76396,"vw":26.876506},{"c":27.7167,"h":28.4799,"l":26.34,"n":344,"o":27.07,"t":"2025-12-23T05:00:00Z","v":37913,"vw":27.729543},{"c":25.6496,"h":26.25,"l":25.45,"n":206,"o":25.971,"t":"2025-12-24T05:00:00Z","v":17992,"vw":25.648823},{"c":24.3,"h":25.23,"l":23.39,"n":242,"o":25.23,"t":"2025-12-26T05:00:00Z","v":16429,"vw":23.937837},{"c":23.98,"h":24.5,"l":23.76,"n":207,"o":24.0387,"t":"2025-12-29T05:00:00Z","v":12196,"vw":24.179949},{"c":23.1885,"h":24.3193,"l":23.165,"n":102,"o":24.24,"t":"2025-12-30T05:00:00Z","v":7647,"vw":23.491844},{"c":23.1191,"h":23.41,"l":22.71,"n":129,"o":23.18,"t":"2025-12-31T05:00:00Z","v":14483,"vw":23.130514},{"c":24.99,"h":24.99,"l":22.21,"n":156,"o":22.5,"t":"2026-01-02T05:00:00Z","v":5542,"vw":23.860601},{"c":31.95,"h":31.95,"l":27.3,"n":714,"o":28.69,"t":"2026-01-05T05:00:00Z","v":60553,"vw":29.969099},{"c":33.2201,"h":33.35,"l":29.5906,"n":497,"o":32.04,"t":"2026-01-06T05:00:00Z","v":32619,"vw":31.246175},{"c":33.08,"h":35.71,"l":32.57,"n":742,"o":33.19,"t":"2026-01-07T05:00:00Z","v":43352,"vw":34.101036},{"c":42.28,"h":45.7996,"l":38.8,"n":2407,"o":38.8,"t":"2026-01-08T05:00:00Z","v":181588,"vw":43.038368},{"c":49.94,"h":51,"l":42.66,"n":1818,"o":43.6,"t":"2026-01-09T05:00:00Z","v":130662,"vw":48.636932},{"c":53.99,"h":54.88,"l":50.37,"n":1469,"o":52.44,"t":"2026-01-12T05:00:00Z","v":91588,"vw":52.487893},{"c":54.99,"h":56.5,"l":52.89,"n":925,"o":54.41,"t":"2026-01-13T05:00:00Z","v":60800,"vw":54.814633},{"c":56.38,"h":58.61,"l":49.77,"n":1062,"o":54.055,"t":"2026-01-14T05:00:00Z","v":62978,"vw":53.78291},{"c":59.28,"h":61,"l":52.78,"n":1251,"o":56.72,"t":"2026-01-15T05:00:00Z","v":64513,"vw":57.669781},{"c":65.3,"h":66.25,"l":60,"n":1556,"o":60,"t":"2026-01-16T05:00:00Z","v":62735,"vw":64.354704},{"c":62.79,"h":67.5707,"l":61,"n":1555,"o":61,"t":"2026-01-20T05:00:00Z","v":83311,"vw":64.50985},{"c":55.45,"h":62.22,"l":49.04,"n":2375,"o":61.94,"t":"2026-01-21T05:00:00Z","v":138448,"vw":55.932319},{"c":48.64,"h":56.29,"l":46.7238,"n":2163,"o":56.29,"t":"2026-01-22T05:00:00Z","v":82349,"vw":48.953629},{"c":45.6,"h":50.33,"l":44.4313,"n":1439,"o":47.87,"t":"2026-01-23T05:00:00Z","v":60872,"vw":47.720024},{"c":46.79,"h":48.47,"l":43.01,"n":1251,"o":43.85,"t":"2026-01-26T05:00:00Z","v":47730,"vw":47.019398},{"c":52.46,"h":52.46,"l":47.36,"n":1328,"o":47.5,"t":"2026-01-27T05:00:00Z","v":57450,"vw":50.419865},{"c":47.37,"h":53.6,"l":45,"n":1668,"o":53.54,"t":"2026-01-28T05:00:00Z","v":100073,"vw":47.950587},{"c":43.58,"h":49.545,"l":42.66,"n":1038,"o":48.35,"t":"2026-01-29T05:00:00Z","v":70624,"vw":45.068325},{"c":39.35,"h":43.8495,"l":38.4101,"n":705,"o":42.48,"t":"2026-01-30T05:00:00Z","v":38260,"vw":39.744818},{"c":34.05,"h":37.22,"l":33.3,"n":640,"o":37,"t":"2026-02-02T05:00:00Z","v":29195,"vw":34.620398},{"c":39.63,"h":39.63,"l":35.1,"n":863,"o":35.7,"t":"2026-02-03T05:00:00Z","v":48210,"vw":37.087944},{"c":30.1343,"h":39.03,"l":27,"n":1333,"o":39.03,"t":"2026-02-04T05:00:00Z","v":65447,"vw":29.418941},{"c":25.9,"h":30.8,"l":25.5005,"n":728,"o":28.64,"t":"2026-02-05T05:00:00Z","v":41350,"vw":27.587319},{"c":31.7,"h":31.79,"l":27.86,"n":1643,"o":28.54,"t":"2026-02-06T05:00:00Z","v":104636,"vw":29.939805},{"c":34.71,"h":35.2381,"l":31.54,"n":1361,"o":31.7,"t":"2026-02-09T05:00:00Z","v":96450,"vw":33.667571},{"c":30.591,"h":34.79,"l":30.591,"n":841,"o":34.32,"t":"2026-02-10T05:00:00Z","v":50573,"vw":31.987736},{"c":27.38,"h":32.44,"l":25.315,"n":1061,"o":32.09,"t":"2026-02-11T05:00:00Z","v":67435,"vw":27.2893},{"c":26.8,"h":27.985,"l":25.72,"n":622,"o":27.26,"t":"2026-02-12T05:00:00Z","v":33423,"vw":27.042078},{"c":27.7543,"h":29.79,"l":26.85,"n":560,"o":28.61,"t":"2026-02-13T05:00:00Z","v":36966,"vw":28.197929},{"c":29.44,"h":30.04,"l":26.655,"n":662,"o":26.96,"t":"2026-02-17T05:00:00Z","v":38744,"vw":28.16154},{"c":32.99,"h":34.995,"l":30.5,"n":1650,"o":30.5,"t":"2026-02-18T05:00:00Z","v":107725,"vw":33.321968},{"c":38.82,"h":38.82,"l":33.12,"n":2888,"o":33.26,"t":"2026-02-19T05:00:00Z","v":166596,"vw":36.560116},{"c":32,"h":39.82,"l":31.17,"n":2657,"o":39.82,"t":"2026-02-20T05:00:00Z","v":201078,"vw":35.089187},{"c":30.49,"h":30.8916,"l":28.255,"n":1957,"o":29.73,"t":"2026-02-23T05:00:00Z","v":98878,"vw":29.633954},{"c":28,"h":28.65,"l":23.86,"n":2051,"o":28,"t":"2026-02-24T05:00:00Z","v":145547,"vw":26.29878},{"c":26.7,"h":29.47,"l":26.58,"n":1489,"o":29.43,"t":"2026-02-25T05:00:00Z","v":96969,"vw":28.054349},{"c":28.93,"h":28.93,"l":25.23,"n":1280,"o":26.485,"t":"2026-02-26T05:00:00Z","v":99418,"vw":27.960407},{"c":24.91,"h":25.005,"l":23.8,"n":1419,"o":24.42,"t":"2026-02-27T05:00:00Z","v":132815,"vw":24.531268},{"c":27.83,"h":31.33,"l":24.47,"n":6397,"o":28.59,"t":"2026-03-02T05:00:00Z","v":516660,"vw":28.178488},{"c":26.64,"h":29.11,"l":25.31,"n":2262,"o":27.11,"t":"2026-03-03T05:00:00Z","v":180585,"vw":27.193058},{"c":26.54,"h":27.2,"l":24.65,"n":1304,"o":26.91,"t":"2026-03-04T05:00:00Z","v":123568,"vw":26.185825},{"c":24.54,"h":26.58,"l":22.77,"n":1917,"o":26.58,"t":"2026-03-05T05:00:00Z","v":133088,"vw":24.392345},{"c":25.29,"h":27.44,"l":22.32,"n":1486,"o":23.21,"t":"2026-03-06T05:00:00Z","v":107079,"vw":25.894845},{"c":28.35,"h":29.02,"l":25.43,"n":2011,"o":25.68,"t":"2026-03-09T04:00:00Z","v":126107,"vw":27.502104},{"c":26.22,"h":27.89,"l":26.135,"n":1251,"o":27.83,"t":"2026-03-10T04:00:00Z","v":87557,"vw":27.010725},{"c":26.11,"h":27.35,"l":24.9,"n":1089,"o":25.37,"t":"2026-03-11T04:00:00Z","v":66383,"vw":26.106126},{"c":26.71,"h":27.6,"l":24.25,"n":1568,"o":25.81,"t":"2026-03-12T04:00:00Z","v":88826,"vw":26.124679},{"c":25.26,"h":27.86,"l":25.2101,"n":847,"o":26.91,"t":"2026-03-13T04:00:00Z","v":51584,"vw":26.233258},{"c":26.44,"h":27.62,"l":25.0719,"n":759,"o":26.32,"t":"2026-03-16T04:00:00Z","v":52044,"vw":26.429169},{"c":29.98,"h":29.98,"l":27.34,"n":972,"o":27.48,"t":"2026-03-17T04:00:00Z","v":57128,"vw":28.299155},{"c":28.545,"h":30.959,"l":28.23,"n":1000,"o":29.5,"t":"2026-03-18T04:00:00Z","v":64222,"vw":29.620385},{"c":28.27,"h":29,"l":25.26,"n":1125,"o":26.31,"t":"2026-03-19T04:00:00Z","v":88995,"vw":26.715036},{"c":22.91,"h":27.54,"l":22.2301,"n":1380,"o":27.03,"t":"2026-03-20T04:00:00Z","v":99753,"vw":24.624077},{"c":22.54,"h":24.055,"l":21.99,"n":1148,"o":23,"t":"2026-03-23T04:00:00Z","v":131301,"vw":23.257038},{"c":19.11,"h":22.48,"l":18.29,"n":2025,"o":22.48,"t":"2026-03-24T04:00:00Z","v":147090,"vw":19.658697},{"c":20.607,"h":20.7,"l":19.39,"n":874,"o":19.9575,"t":"2026-03-25T04:00:00Z","v":71324,"vw":19.865528},{"c":18.22,"h":20.09,"l":18.0201,"n":654,"o":20.01,"t":"2026-03-26T04:00:00Z","v":42871,"vw":18.807575},{"c":16.43,"h":18.45,"l":16.29,"n":720,"o":17.49,"t":"2026-03-27T04:00:00Z","v":81954,"vw":17.400901},{"c":13.34,"h":16.5,"l":13.11,"n":901,"o":16.5,"t":"2026-03-30T04:00:00Z","v":102545,"vw":14.190823},{"c":15.52,"h":15.7436,"l":13.58,"n":1024,"o":14.02,"t":"2026-03-31T04:00:00Z","v":123217,"vw":14.868425},{"c":14.39,"h":16.36,"l":14.26,"n":783,"o":16.35,"t":"2026-04-01T04:00:00Z","v":73290,"vw":15.34467},{"c":14,"h":15,"l":12.7219,"n":738,"o":13.33,"t":"2026-04-02T04:00:00Z","v":56186,"vw":13.822662},{"c":17.03,"h":17.05,"l":15.44,"n":1189,"o":15.44,"t":"2026-04-06T04:00:00Z","v":116596,"vw":16.407187},{"c":15.885,"h":16.47,"l":14.95,"n":929,"o":16.47,"t":"2026-04-07T04:00:00Z","v":89201,"vw":15.602268},{"c":17.03,"h":19,"l":16.21,"n":1107,"o":18.89,"t":"2026-04-08T04:00:00Z","v":122994,"vw":17.205027},{"c":14.33,"h":16.82,"l":14.25,"n":1064,"o":16.55,"t":"2026-04-09T04:00:00Z","v":95090,"vw":15.328048},{"c":15.03,"h":15.17,"l":13.9,"n":600,"o":14.33,"t":"2026-04-10T04:00:00Z","v":57854,"vw":14.50822},{"c":16.47,"h":16.6216,"l":14.87,"n":591,"o":15,"t":"2026-04-13T04:00:00Z","v":54560,"vw":15.908005},{"c":16.5,"h":17.62,"l":15.995,"n":635,"o":16.99,"t":"2026-04-14T04:00:00Z","v":68996,"vw":16.883237},{"c":16.87,"h":17.64,"l":16.3,"n":481,"o":16.75,"t":"2026-04-15T04:00:00Z","v":39090,"vw":16.873443},{"c":16.91,"h":17.96,"l":16.1701,"n":702,"o":17.38,"t":"2026-04-16T04:00:00Z","v":101990,"vw":16.951447},{"c":15.13,"h":17.82,"l":15,"n":1136,"o":17.29,"t":"2026-04-17T04:00:00Z","v":132430,"vw":15.999951},{"c":14.63,"h":15.32,"l":14.35,"n":907,"o":14.6,"t":"2026-04-20T04:00:00Z","v":69621,"vw":14.750415},{"c":14.27,"h":15.28,"l":13.88,"n":879,"o":15.28,"t":"2026-04-21T04:00:00Z","v":110441,"vw":14.422483},{"c":14.3,"h":15.16,"l":13.8,"n":1175,"o":14.71,"t":"2026-04-22T04:00:00Z","v":206697,"vw":14.337818},{"c":12.83,"h":14,"l":12.18,"n":1282,"o":14,"t":"2026-04-23T04:00:00Z","v":170416,"vw":13.081501},{"c":11.28,"h":13,"l":11.135,"n":1560,"o":13,"t":"2026-04-24T04:00:00Z","v":196285,"vw":11.814113},{"c":11.95,"h":12.2984,"l":11.14,"n":660,"o":11.18,"t":"2026-04-27T04:00:00Z","v":88189,"vw":11.954494},{"c":11.39,"h":11.65,"l":10.79,"n":624,"o":11.64,"t":"2026-04-28T04:00:00Z","v":64001,"vw":11.111814},{"c":10.45,"h":11.35,"l":10.43,"n":772,"o":11.35,"t":"2026-04-29T04:00:00Z","v":77562,"vw":10.772362},{"c":11.77,"h":11.77,"l":10.6,"n":508,"o":10.93,"t":"2026-04-30T04:00:00Z","v":86864,"vw":11.399586},{"c":11.42,"h":11.98,"l":10.91,"n":572,"o":11.98,"t":"2026-05-01T04:00:00Z","v":120446,"vw":11.237},{"c":11.32,"h":12.1,"l":11.24,"n":590,"o":11.445,"t":"2026-05-04T04:00:00Z","v":105434,"vw":11.713516},{"c":10.28,"h":11.535,"l":9.8567,"n":1418,"o":11.535,"t":"2026-05-05T04:00:00Z","v":127893,"vw":10.337952},{"c":11.11,"h":11.21,"l":10.05,"n":1503,"o":10.36,"t":"2026-05-06T04:00:00Z","v":146323,"vw":10.730903},{"c":9.43,"h":11.47,"l":9.25,"n":1906,"o":11.47,"t":"2026-05-07T04:00:00Z","v":228772,"vw":9.887734},{"c":9.74,"h":9.75,"l":9.0401,"n":1210,"o":9.51,"t":"2026-05-08T04:00:00Z","v":274848,"vw":9.41742},{"c":9.4,"h":9.6681,"l":8.75,"n":2732,"o":9.57,"t":"2026-05-11T04:00:00Z","v":300503,"vw":9.140998},{"c":9.55,"h":9.93,"l":8.82,"n":1191,"o":9.55,"t":"2026-05-12T04:00:00Z","v":151671,"vw":9.354496},{"c":7.96,"h":9.24,"l":7.715,"n":3268,"o":9.24,"t":"2026-05-13T04:00:00Z","v":358102,"vw":7.974815},{"c":8.69,"h":8.9435,"l":7.96,"n":1204,"o":7.96,"t":"2026-05-14T04:00:00Z","v":205074,"vw":8.718262},{"c":7.77,"h":8.14,"l":7.61,"n":1211,"o":8.14,"t":"2026-05-15T04:00:00Z","v":211083,"vw":7.801898},{"c":8.39,"h":8.46,"l":7.73,"n":817,"o":7.73,"t":"2026-05-18T04:00:00Z","v":207658,"vw":8.187851},{"c":8.13,"h":8.456,"l":7.93,"n":524,"o":8.2,"t":"2026-05-19T04:00:00Z","v":114948,"vw":8.150065},{"c":8.81,"h":8.82,"l":7.88,"n":796,"o":8.25,"t":"2026-05-20T04:00:00Z","v":148710,"vw":8.624372},{"c":8.48,"h":8.8,"l":8.19,"n":777,"o":8.8,"t":"2026-05-21T04:00:00Z","v":96169,"vw":8.373736},{"c":8.9355,"h":9.04,"l":8.375,"n":1099,"o":8.53,"t":"2026-05-22T04:00:00Z","v":241431,"vw":8.76774},{"c":9.15,"h":9.86,"l":8.84,"n":1924,"o":9.48,"t":"2026-05-26T04:00:00Z","v":446613,"vw":9.342116},{"c":9.29,"h":9.29,"l":8.555,"n":1153,"o":9.17,"t":"2026-05-27T04:00:00Z","v":225415,"vw":9.038501},{"c":11.83,"h":12.3103,"l":10.5,"n":6388,"o":11.44,"t":"2026-05-28T04:00:00Z","v":1522624,"vw":11.66084},{"c":11.44,"h":12.46,"l":9.9102,"n":9749,"o":12.46,"t":"2026-05-29T04:00:00Z","v":2246761,"vw":10.803044},{"c":11.18,"h":12.2,"l":10.27,"n":5406,"o":11.675,"t":"2026-06-01T04:00:00Z","v":1293913,"vw":10.925169},{"c":11.1,"h":11.14,"l":10.51,"n":2830,"o":11.1,"t":"2026-06-02T04:00:00Z","v":481664,"vw":10.824681},{"c":9.4,"h":10.5,"l":9.16,"n":3001,"o":10.5,"t":"2026-06-03T04:00:00Z","v":597671,"vw":9.618605},{"c":10.91,"h":11,"l":9.17,"n":1955,"o":9.2,"t":"2026-06-04T04:00:00Z","v":534764,"vw":10.424792},{"c":9.22,"h":10.44,"l":8.9018,"n":1888,"o":10.19,"t":"2026-06-05T04:00:00Z","v":326726,"vw":9.553622},{"c":8.965,"h":9.605,"l":8.8702,"n":997,"o":9.605,"t":"2026-06-08T04:00:00Z","v":214355,"vw":9.160601},{"c":8.51,"h":9.44,"l":7.62,"n":1578,"o":9.06,"t":"2026-06-09T04:00:00Z","v":265574,"vw":8.419},{"c":8.09,"h":8.64,"l":7.8904,"n":903,"o":8.3,"t":"2026-06-10T04:00:00Z","v":157117,"vw":8.196226},{"c":9.21,"h":9.24,"l":7.87,"n":931,"o":8.185,"t":"2026-06-11T04:00:00Z","v":197043,"vw":8.666492},{"c":8.92,"h":10.05,"l":8.64,"n":1181,"o":10.02,"t":"2026-06-12T04:00:00Z","v":215278,"vw":9.094626},{"c":8.65,"h":9.42,"l":8.565,"n":1061,"o":9.3,"t":"2026-06-15T04:00:00Z","v":170591,"vw":8.935315},{"c":8.43,"h":8.68,"l":8.04,"n":680,"o":8.59,"t":"2026-06-16T04:00:00Z","v":109481,"vw":8.394688},{"c":8.41,"h":9.0699,"l":8.33,"n":786,"o":8.49,"t":"2026-06-17T04:00:00Z","v":125420,"vw":8.794926},{"c":7.8,"h":8.48,"l":7.425,"n":2167,"o":8.48,"t":"2026-06-18T04:00:00Z","v":571077,"vw":7.604452},{"c":6.89,"h":7.77,"l":6.8,"n":1696,"o":7.77,"t":"2026-06-22T04:00:00Z","v":367149,"vw":7.084341},{"c":6.81,"h":7.2,"l":6.58,"n":1089,"o":6.58,"t":"2026-06-23T04:00:00Z","v":277372,"vw":7.026002},{"c":6.04,"h":6.71,"l":6.01,"n":991,"o":6.71,"t":"2026-06-24T04:00:00Z","v":268976,"vw":6.325402},{"c":5.62,"h":6.05,"l":5.56,"n":1110,"o":6.05,"t":"2026-06-25T04:00:00Z","v":237366,"vw":5.685704},{"c":5.83,"h":6.299,"l":5.48,"n":769,"o":5.48,"t":"2026-06-26T04:00:00Z","v":207445,"vw":5.958635},{"c":5.76,"h":6.1314,"l":5.645,"n":1077,"o":6.12,"t":"2026-06-29T04:00:00Z","v":217265,"vw":5.80143},{"c":6.46,"h":6.83,"l":6.185,"n":2393,"o":6.52,"t":"2026-06-30T04:00:00Z","v":512736,"vw":6.473802},{"c":7.26,"h":7.56,"l":6.55,"n":1849,"o":6.64,"t":"2026-07-01T04:00:00Z","v":433809,"vw":7.153489},{"c":7.88,"h":8.87,"l":7.551,"n":2011,"o":8,"t":"2026-07-02T04:00:00Z","v":417654,"vw":8.250077},{"c":7.39,"h":7.92,"l":7.24,"n":868,"o":7.92,"t":"2026-07-06T04:00:00Z","v":175062,"vw":7.513472},{"c":6.49,"h":7.64,"l":6.355,"n":794,"o":7.53,"t":"2026-07-07T04:00:00Z","v":127833,"vw":6.864989},{"c":6.49,"h":6.815,"l":6.365,"n":471,"o":6.61,"t":"2026-07-08T04:00:00Z","v":103025,"vw":6.583344},{"c":6.1,"h":6.53,"l":5.97,"n":933,"o":6.53,"t":"2026-07-09T04:00:00Z","v":259184,"vw":6.154012},{"c":5.91,"h":6.13,"l":5.764,"n":695,"o":6.13,"t":"2026-07-10T04:00:00Z","v":219033,"vw":5.879154},{"c":5.63,"h":6.09,"l":5.4502,"n":996,"o":6.06,"t":"2026-07-13T04:00:00Z","v":313855,"vw":5.703551},{"c":6.43,"h":6.44,"l":5.96,"n":1020,"o":6.1,"t":"2026-07-14T04:00:00Z","v":345873,"vw":6.244322},{"c":6.24,"h":7.355,"l":6.125,"n":1120,"o":6.75,"t":"2026-07-15T04:00:00Z","v":235454,"vw":6.658972},{"c":5.54,"h":6.04,"l":5.42,"n":923,"o":6.04,"t":"2026-07-16T04:00:00Z","v":112603,"vw":5.634701},{"c":5.33,"h":5.59,"l":5.22,"n":675,"o":5.35,"t":"2026-07-17T04:00:00Z","v":144355,"vw":5.473132},{"c":5.29,"h":5.6299,"l":5.26,"n":430,"o":5.4,"t":"2026-07-20T04:00:00Z","v":77898,"vw":5.387384},{"c":5.83,"h":5.9699,"l":5.23,"n":934,"o":5.37,"t":"2026-07-21T04:00:00Z","v":199062,"vw":5.660413},{"c":5.75,"h":6.075,"l":5.7173,"n":437,"o":5.86,"t":"2026-07-22T04:00:00Z","v":81499,"vw":5.862276},{"c":6.14,"h":6.5934,"l":5.99,"n":1068,"o":5.99,"t":"2026-07-23T04:00:00Z","v":236109,"vw":6.269567},{"c":5.59,"h":6.135,"l":5.55,"n":541,"o":5.9801,"t":"2026-07-24T04:00:00Z","v":98959,"vw":5.775509},{"c":6.06,"h":6.09,"l":5.5,"n":814,"o":5.68,"t":"2026-07-27T04:00:00Z","v":134064,"vw":5.929484},{"c":5.85,"h":6.02,"l":5.3301,"n":536,"o":6.02,"t":"2026-07-28T04:00:00Z","v":88033,"vw":5.631946},{"c":4.7199,"h":5.75,"l":4.68,"n":1231,"o":5.75,"t":"2026-07-29T04:00:00Z","v":192722,"vw":5.041109},{"c":5.18,"h":5.23,"l":4.575,"n":614,"o":4.8,"t":"2026-07-30T04:00:00Z","v":135567,"vw":4.939589},{"c":5.29,"h":5.363,"l":4.84,"n":425,"o":5.2,"t":"2026-07-31T04:00:00Z","v":77136,"vw":5.161586},{"c":5.88,"h":5.9292,"l":5.165,"n":996,"o":5.46,"t":"2026-08-03T04:00:00Z","v":174251,"vw":5.726965},{"c":6.58,"h":6.59,"l":6.1798,"n":2987,"o":6.32,"t":"2026-08-04T04:00:00Z","v":796033,"vw":6.444762},{"c":7.44,"h":9.1,"l":7.16,"n":4064,"o":8.3,"t":"2026-08-05T04:00:00Z","v":823762,"vw":7.692635},{"c":7.92,"h":8.38,"l":7.11,"n":2133,"o":7.2,"t":"2026-08-06T04:00:00Z","v":368285,"vw":7.935265},{"c":8.825,"h":8.89,"l":7.5806,"n":1318,"o":8.19,"t":"2026-08-07T04:00:00Z","v":344455,"vw":8.371833},{"c":9.33,"h":9.505,"l":8.32,"n":1655,"o":8.92,"t":"2026-08-10T04:00:00Z","v":307850,"vw":9.094114},{"c":9.675,"h":9.705,"l":9,"n":875,"o":9.23,"t":"2026-08-11T04:00:00Z","v":150657,"vw":9.392826},{"c":9.7,"h":9.91,"l":9.24,"n":1320,"o":9.91,"t":"2026-08-12T04:00:00Z","v":254422,"vw":9.509906},{"c":9.37,"h":10,"l":9.11,"n":1021,"o":9.44,"t":"2026-08-13T04:00:00Z","v":180130,"vw":9.491511},{"c":9.91,"h":10.55,"l":9.37,"n":1445,"o":10.35,"t":"2026-08-14T04:00:00Z","v":249965,"vw":9.783191},{"c":9.53,"h":10.06,"l":9.3806,"n":857,"o":9.81,"t":"2026-08-17T04:00:00Z","v":143345,"vw":9.564355},{"c":9.1,"h":9.7562,"l":8.78,"n":923,"o":8.78,"t":"2026-08-18T04:00:00Z","v":241315,"vw":9.279332},{"c":8.7,"h":9.06,"l":8.1404,"n":665,"o":8.97,"t":"2026-08-19T04:00:00Z","v":156038,"vw":8.609395},{"c":7.42,"h":8.47,"l":7.19,"n":1034,"o":8.47,"t":"2026-08-20T04:00:00Z","v":198166,"vw":7.664843},{"c":7.66,"h":8.0299,"l":7.5063,"n":555,"o":7.555,"t":"2026-08-21T04:00:00Z","v":92770,"vw":7.85188},{"c":6.61,"h":7.52,"l":6.52,"n":1100,"o":7.52,"t":"2026-08-24T04:00:00Z","v":293295,"vw":6.706845},{"c":6.47,"h":6.76,"l":6.36,"n":636,"o":6.76,"t":"2026-08-25T04:00:00Z","v":92158,"vw":6.556915},{"c":6.55,"h":6.85,"l":6.43,"n":509,"o":6.5822,"t":"2026-08-26T04:00:00Z","v":92063,"vw":6.586212},{"c":6.72,"h":6.81,"l":6.4,"n":759,"o":6.63,"t":"2026-08-27T04:00:00Z","v":170728,"vw":6.616028},{"c":6.28,"h":6.77,"l":6.13,"n":587,"o":6.77,"t":"2026-08-28T04:00:00Z","v":103814,"vw":6.310808},{"c":6.02,"h":6.22,"l":5.94,"n":649,"o":6.18,"t":"2026-08-31T04:00:00Z","v":185676,"vw":6.002533},{"c":5.62,"h":6.18,"l":5.55,"n":668,"o":5.82,"t":"2026-09-01T04:00:00Z","v":152058,"vw":5.746413},{"c":5.28,"h":5.67,"l":5.11,"n":1055,"o":5.67,"t":"2026-09-02T04:00:00Z","v":188533,"vw":5.318079},{"c":5.35,"h":5.57,"l":5.08,"n":1514,"o":5.57,"t":"2026-09-03T04:00:00Z","v":446690,"vw":5.264364},{"c":5.275,"h":5.45,"l":5.12,"n":900,"o":5.29,"t":"2026-09-04T04:00:00Z","v":198305,"vw":5.244079},{"c":5.36,"h":5.73,"l":5.34,"n":923,"o":5.4,"t":"2026-09-08T04:00:00Z","v":262885,"vw":5.508824},{"c":5.025,"h":5.39,"l":4.93,"n":1050,"o":5.37,"t":"2026-09-09T04:00:00Z","v":218799,"vw":5.022258},{"c":5.06,"h":5.415,"l":4.9401,"n":958,"o":5,"t":"2026-09-10T04:00:00Z","v":305998,"vw":5.152493},{"c":5.01,"h":5.2,"l":4.75,"n":932,"o":5.2,"t":"2026-09-11T04:00:00Z","v":186610,"vw":4.877994},{"c":5.18,"h":5.26,"l":4.8,"n":571,"o":4.81,"t":"2026-09-14T04:00:00Z","v":161077,"vw":5.14042},{"c":5.2,"h":5.55,"l":4.982,"n":1090,"o":5.4,"t":"2026-09-15T04:00:00Z","v":339760,"vw":5.276416},{"c":5.18,"h":5.18,"l":4.8,"n":855,"o":5.15,"t":"2026-09-16T04:00:00Z","v":271294,"vw":5.013096},{"c":5.22,"h":5.51,"l":5.19,"n":723,"o":5.335,"t":"2026-09-17T04:00:00Z","v":219897,"vw":5.297669},{"c":5.135,"h":5.3898,"l":5,"n":746,"o":5.13,"t":"2026-09-18T04:00:00Z","v":223061,"vw":5.124416},{"c":5.39,"h":5.55,"l":5.215,"n":1864,"o":5.35,"t":"2026-09-21T04:00:00Z","v":563254,"vw":5.4137},{"c":5.03,"h":5.57,"l":4.78,"n":3066,"o":5.57,"t":"2026-09-22T04:00:00Z","v":1147747,"vw":5.026399},{"c":4.86,"h":5.2143,"l":4.8401,"n":1841,"o":5.08,"t":"2026-09-23T04:00:00Z","v":534304,"vw":4.99462},{"c":5.02,"h":5.08,"l":4.5522,"n":1967,"o":4.75,"t":"2026-09-24T04:00:00Z","v":661371,"vw":4.754733},{"c":4.72,"h":5.09,"l":4.65,"n":1756,"o":5.01,"t":"2026-09-25T04:00:00Z","v":592716,"vw":4.78123},{"c":4.4,"h":4.63,"l":4.3591,"n":1777,"o":4.61,"t":"2026-09-28T04:00:00Z","v":620915,"vw":4.444117},{"c":4.19,"h":4.505,"l":4.17,"n":1533,"o":4.49,"t":"2026-09-29T04:00:00Z","v":515624,"vw":4.29063},{"c":4.12,"h":4.38,"l":4.07,"n":1177,"o":4.18,"t":"2026-09-30T04:00:00Z","v":441403,"vw":4.215031},{"c":4.14,"h":4.25,"l":3.95,"n":1010,"o":4.15,"t":"2026-10-01T04:00:00Z","v":311115,"vw":4.105457},{"c":4.16,"h":4.2589,"l":4,"n":955,"o":4.18,"t":"2026-10-02T04:00:00Z","v":607411,"vw":4.140852},{"c":3.98,"h":4.28,"l":3.9175,"n":1881,"o":4.28,"t":"2026-10-05T04:00:00Z","v":822715,"vw":4.019917},{"c":4.285,"h":4.35,"l":3.99,"n":1407,"o":4.03,"t":"2026-10-06T04:00:00Z","v":574481,"vw":4.210786},{"c":3.94,"h":4.1,"l":3.735,"n":2035,"o":4.08,"t":"2026-10-07T04:00:00Z","v":769328,"vw":3.888057},{"c":3.93,"h":4.0899,"l":3.88,"n":1216,"o":3.96,"t":"2026-10-08T04:00:00Z","v":653312,"vw":3.960046},{"c":4,"h":4.13,"l":3.848,"n":1181,"o":4.13,"t":"2026-10-09T04:00:00Z","v":574687,"vw":3.927265},{"c":3.86,"h":4.12,"l":3.82,"n":978,"o":4,"t":"2026-10-12T04:00:00Z","v":495884,"vw":3.946509},{"c":3.63,"h":3.7397,"l":3.525,"n":1028,"o":3.73,"t":"2026-10-13T04:00:00Z","v":519100,"vw":3.640144},{"c":3.43,"h":3.82,"l":3.4,"n":1583,"o":3.5,"t":"2026-10-14T04:00:00Z","v":755344,"vw":3.497534},{"c":3.68,"h":3.68,"l":3.17,"n":960,"o":3.22,"t":"2026-10-15T04:00:00Z","v":469809,"vw":3.464468},{"c":3.62,"h":3.83,"l":3.54,"n":1564,"o":3.64,"t":"2026-10-16T04:00:00Z","v":856401,"vw":3.62944},{"c":3.38,"h":3.6,"l":3.35,"n":628,"o":3.56,"t":"2026-10-19T04:00:00Z","v":442419,"vw":3.419347},{"c":3.35,"h":3.56,"l":3.2739,"n":608,"o":3.3,"t":"2026-10-20T04:00:00Z","v":293476,"vw":3.361864},{"c":3.29,"h":3.4883,"l":3.25,"n":1001,"o":3.37,"t":"2026-10-21T04:00:00Z","v":584396,"vw":3.294956},{"c":3.22,"h":3.4904,"l":3.07,"n":1100,"o":3.25,"t":"2026-10-22T04:00:00Z","v":865222,"vw":3.243019}],"volatilityBars":[{"c":5.4,"h":5.45,"l":5.39,"n":23,"o":5.45,"t":"2026-09-22T08:00:00Z","v":7774,"vw":5.396552},{"c":5.39,"h":5.42,"l":5.38,"n":6,"o":5.4169,"t":"2026-09-22T08:15:00Z","v":743,"vw":5.396729},{"c":5.53,"h":5.53,"l":5.51,"n":4,"o":5.51,"t":"2026-09-22T11:00:00Z","v":400,"vw":5.523333},{"c":5.4958,"h":5.4999,"l":5.48,"n":4,"o":5.4999,"t":"2026-09-22T11:15:00Z","v":1790,"vw":5.495441},{"c":5.47,"h":5.5,"l":5.47,"n":4,"o":5.5,"t":"2026-09-22T11:30:00Z","v":3900,"vw":5.470831},{"c":5.478,"h":5.478,"l":5.47,"n":6,"o":5.471,"t":"2026-09-22T11:45:00Z","v":1951,"vw":5.473846},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-09-22T12:00:00Z","v":548,"vw":5.48},{"c":5.5204,"h":5.53,"l":5.5,"n":10,"o":5.5,"t":"2026-09-22T12:30:00Z","v":2260,"vw":5.517976},{"c":5.5502,"h":5.5799,"l":5.54,"n":26,"o":5.549,"t":"2026-09-22T12:45:00Z","v":4127,"vw":5.547418},{"c":5.565,"h":5.5685,"l":5.56,"n":18,"o":5.5609,"t":"2026-09-22T13:00:00Z","v":9099,"vw":5.564329},{"c":5.56,"h":5.6024,"l":5.56,"n":18,"o":5.6024,"t":"2026-09-22T13:15:00Z","v":5195,"vw":5.571644},{"c":5.185,"h":5.57,"l":5.185,"n":185,"o":5.57,"t":"2026-09-22T13:30:00Z","v":47555,"vw":5.316854},{"c":5.13,"h":5.19,"l":5.115,"n":191,"o":5.185,"t":"2026-09-22T13:45:00Z","v":57164,"vw":5.153348},{"c":4.96,"h":5.15,"l":4.92,"n":222,"o":5.1265,"t":"2026-09-22T14:00:00Z","v":74762,"vw":4.998239},{"c":4.88,"h":4.98,"l":4.85,"n":273,"o":4.98,"t":"2026-09-22T14:15:00Z","v":75617,"vw":4.914647},{"c":4.84,"h":4.919,"l":4.815,"n":181,"o":4.919,"t":"2026-09-22T14:30:00Z","v":28677,"vw":4.849454},{"c":4.8031,"h":4.89,"l":4.8031,"n":237,"o":4.8398,"t":"2026-09-22T14:45:00Z","v":98578,"vw":4.850435},{"c":4.97,"h":4.97,"l":4.78,"n":172,"o":4.8,"t":"2026-09-22T15:00:00Z","v":78501,"vw":4.862342},{"c":5.02,"h":5.04,"l":4.98,"n":188,"o":4.9892,"t":"2026-09-22T15:15:00Z","v":55066,"vw":5.001368},{"c":4.98,"h":5,"l":4.96,"n":52,"o":4.985,"t":"2026-09-22T15:30:00Z","v":27362,"vw":4.993312},{"c":5.03,"h":5.03,"l":4.9599,"n":59,"o":4.96,"t":"2026-09-22T15:45:00Z","v":41252,"vw":4.985516},{"c":4.995,"h":5.045,"l":4.96,"n":52,"o":5.04,"t":"2026-09-22T16:00:00Z","v":24562,"vw":5.004528},{"c":5,"h":5.005,"l":4.97,"n":54,"o":4.9866,"t":"2026-09-22T16:15:00Z","v":22374,"vw":4.977179},{"c":5,"h":5.03,"l":4.99,"n":54,"o":5.02,"t":"2026-09-22T16:30:00Z","v":30255,"vw":5.008073},{"c":5.06,"h":5.0893,"l":5,"n":63,"o":5,"t":"2026-09-22T16:45:00Z","v":55450,"vw":5.070194},{"c":5.07,"h":5.07,"l":5.03,"n":41,"o":5.054,"t":"2026-09-22T17:00:00Z","v":24878,"vw":5.065154},{"c":5.025,"h":5.065,"l":5.005,"n":18,"o":5.065,"t":"2026-09-22T17:15:00Z","v":3630,"vw":5.031602},{"c":5.015,"h":5.0362,"l":4.98,"n":48,"o":5.035,"t":"2026-09-22T17:30:00Z","v":10675,"vw":5.006007},{"c":5.1,"h":5.1,"l":5.01,"n":43,"o":5.015,"t":"2026-09-22T17:45:00Z","v":9663,"vw":5.038177},{"c":5.1273,"h":5.15,"l":5.0601,"n":75,"o":5.08,"t":"2026-09-22T18:00:00Z","v":45869,"vw":5.119853},{"c":5.125,"h":5.13,"l":5.1,"n":47,"o":5.1222,"t":"2026-09-22T18:15:00Z","v":48032,"vw":5.109481},{"c":5.15,"h":5.15,"l":5.1173,"n":47,"o":5.1173,"t":"2026-09-22T18:30:00Z","v":31506,"vw":5.135981},{"c":5.1978,"h":5.2,"l":5.13,"n":83,"o":5.1469,"t":"2026-09-22T18:45:00Z","v":73859,"vw":5.158271},{"c":5.18,"h":5.2099,"l":5.17,"n":31,"o":5.2,"t":"2026-09-22T19:00:00Z","v":10622,"vw":5.190667},{"c":5.09,"h":5.18,"l":5.085,"n":68,"o":5.18,"t":"2026-09-22T19:15:00Z","v":21767,"vw":5.125187},{"c":5.0901,"h":5.1101,"l":5.085,"n":45,"o":5.085,"t":"2026-09-22T19:30:00Z","v":22854,"vw":5.098291},{"c":5.03,"h":5.1,"l":5,"n":135,"o":5.1,"t":"2026-09-22T19:45:00Z","v":48696,"vw":5.024771},{"c":5.05,"h":5.11,"l":5.05,"n":8,"o":5.08,"t":"2026-09-22T20:00:00Z","v":1802,"vw":5.074401},{"c":5.06,"h":5.06,"l":5.04,"n":13,"o":5.05,"t":"2026-09-22T20:15:00Z","v":3316,"vw":5.05303},{"c":5.01,"h":5.04,"l":5.01,"n":16,"o":5.04,"t":"2026-09-22T20:30:00Z","v":7249,"vw":5.018103},{"c":5.03,"h":5.03,"l":5.0269,"n":6,"o":5.0297,"t":"2026-09-22T20:45:00Z","v":4657,"vw":5.029503},{"c":5.0317,"h":5.06,"l":5.0294,"n":6,"o":5.0299,"t":"2026-09-22T21:00:00Z","v":4207,"vw":5.038942},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-22T21:15:00Z","v":1500,"vw":5.06},{"c":5.06,"h":5.06,"l":5.0101,"n":10,"o":5.06,"t":"2026-09-22T21:30:00Z","v":5736,"vw":5.031213},{"c":5.02,"h":5.0575,"l":5.02,"n":4,"o":5.0575,"t":"2026-09-22T21:45:00Z","v":402,"vw":5.04375},{"c":5.0584,"h":5.0584,"l":5.0584,"n":2,"o":5.0584,"t":"2026-09-22T22:00:00Z","v":1005,"vw":5.0584},{"c":5.0499,"h":5.0499,"l":5.0499,"n":1,"o":5.0499,"t":"2026-09-22T22:15:00Z","v":1000,"vw":5.0499},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-22T22:30:00Z","v":1000,"vw":5.05},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-22T23:00:00Z","v":100,"vw":5.06},{"c":5.0782,"h":5.0784,"l":5.06,"n":3,"o":5.06,"t":"2026-09-22T23:15:00Z","v":1394,"vw":5.075028},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-22T23:30:00Z","v":150,"vw":5.02},{"c":5.07,"h":5.09,"l":5.03,"n":16,"o":5.03,"t":"2026-09-22T23:45:00Z","v":3802,"vw":5.075769},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-23T08:00:00Z","v":506,"vw":5.06},{"c":5.0686,"h":5.0686,"l":5.06,"n":2,"o":5.06,"t":"2026-09-23T08:30:00Z","v":1500,"vw":5.065733},{"c":5.0778,"h":5.0778,"l":5.06,"n":3,"o":5.07,"t":"2026-09-23T10:15:00Z","v":781,"vw":5.073316},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-23T10:45:00Z","v":640,"vw":5.06},{"c":5.06,"h":5.065,"l":5.03,"n":8,"o":5.065,"t":"2026-09-23T11:00:00Z","v":1460,"vw":5.052667},{"c":5.01,"h":5.03,"l":5.01,"n":8,"o":5.03,"t":"2026-09-23T11:30:00Z","v":3818,"vw":5.016557},{"c":5.0466,"h":5.0466,"l":5,"n":2,"o":5,"t":"2026-09-23T11:45:00Z","v":850,"vw":5.010965},{"c":5.04,"h":5.06,"l":5,"n":6,"o":5.06,"t":"2026-09-23T12:00:00Z","v":770,"vw":5.026667},{"c":5.03,"h":5.0349,"l":5,"n":24,"o":5.0349,"t":"2026-09-23T12:15:00Z","v":8529,"vw":5.013673},{"c":5.002,"h":5.002,"l":5.002,"n":1,"o":5.002,"t":"2026-09-23T12:30:00Z","v":1400,"vw":5.002},{"c":5.04,"h":5.04,"l":5,"n":4,"o":5,"t":"2026-09-23T12:45:00Z","v":305,"vw":5.017021},{"c":4.98,"h":5.01,"l":4.98,"n":61,"o":5,"t":"2026-09-23T13:00:00Z","v":5635,"vw":4.997774},{"c":5.0794,"h":5.0794,"l":5.011,"n":11,"o":5.0298,"t":"2026-09-23T13:15:00Z","v":5976,"vw":5.024987},{"c":4.9297,"h":5.08,"l":4.86,"n":194,"o":5.08,"t":"2026-09-23T13:30:00Z","v":67282,"vw":4.919029},{"c":5.12,"h":5.1468,"l":4.91,"n":155,"o":4.92,"t":"2026-09-23T13:45:00Z","v":53928,"vw":5.03029},{"c":5.07,"h":5.2143,"l":5.07,"n":114,"o":5.1285,"t":"2026-09-23T14:00:00Z","v":46357,"vw":5.177016},{"c":5.0775,"h":5.1,"l":5.025,"n":40,"o":5.095,"t":"2026-09-23T14:15:00Z","v":15170,"vw":5.062096},{"c":5.065,"h":5.15,"l":5.065,"n":56,"o":5.08,"t":"2026-09-23T14:30:00Z","v":21886,"vw":5.114168},{"c":5.0638,"h":5.0638,"l":5.02,"n":44,"o":5.05,"t":"2026-09-23T14:45:00Z","v":8687,"vw":5.045005},{"c":5.105,"h":5.118,"l":5.06,"n":8,"o":5.06,"t":"2026-09-23T15:00:00Z","v":3770,"vw":5.100695},{"c":5.125,"h":5.18,"l":5.08,"n":25,"o":5.1,"t":"2026-09-23T15:15:00Z","v":7928,"vw":5.148342},{"c":5.09,"h":5.1178,"l":5.09,"n":25,"o":5.105,"t":"2026-09-23T15:30:00Z","v":5757,"vw":5.104991},{"c":5.0566,"h":5.1,"l":5.0472,"n":36,"o":5.1,"t":"2026-09-23T15:45:00Z","v":9310,"vw":5.05821},{"c":5.08,"h":5.08,"l":5.04,"n":15,"o":5.05,"t":"2026-09-23T16:00:00Z","v":1900,"vw":5.051269},{"c":5.02,"h":5.03,"l":5.005,"n":13,"o":5.03,"t":"2026-09-23T16:15:00Z","v":5439,"vw":5.009054},{"c":5.0202,"h":5.04,"l":5.0201,"n":12,"o":5.025,"t":"2026-09-23T16:30:00Z","v":9001,"vw":5.025872},{"c":5.02,"h":5.04,"l":5.015,"n":21,"o":5.035,"t":"2026-09-23T16:45:00Z","v":8810,"vw":5.028483},{"c":4.9803,"h":5.015,"l":4.975,"n":40,"o":5.015,"t":"2026-09-23T17:00:00Z","v":11315,"vw":4.993716},{"c":5.04,"h":5.06,"l":5.01,"n":20,"o":5.01,"t":"2026-09-23T17:15:00Z","v":5302,"vw":5.035798},{"c":4.995,"h":5.03,"l":4.965,"n":18,"o":5.03,"t":"2026-09-23T17:30:00Z","v":7121,"vw":4.996814},{"c":5.015,"h":5.03,"l":5.01,"n":6,"o":5.01,"t":"2026-09-23T17:45:00Z","v":4268,"vw":5.014216},{"c":5,"h":5.02,"l":5,"n":27,"o":5.015,"t":"2026-09-23T18:00:00Z","v":16125,"vw":5.012855},{"c":4.979,"h":5,"l":4.975,"n":27,"o":5,"t":"2026-09-23T18:15:00Z","v":5142,"vw":4.996673},{"c":4.98,"h":4.98,"l":4.9607,"n":44,"o":4.975,"t":"2026-09-23T18:30:00Z","v":12640,"vw":4.973847},{"c":4.98,"h":4.98,"l":4.96,"n":34,"o":4.9608,"t":"2026-09-23T18:45:00Z","v":4453,"vw":4.967141},{"c":4.96,"h":4.96,"l":4.945,"n":23,"o":4.96,"t":"2026-09-23T19:00:00Z","v":4792,"vw":4.954316},{"c":4.93,"h":4.95,"l":4.93,"n":35,"o":4.95,"t":"2026-09-23T19:15:00Z","v":12300,"vw":4.93758},{"c":4.905,"h":4.935,"l":4.905,"n":82,"o":4.935,"t":"2026-09-23T19:30:00Z","v":92325,"vw":4.909553},{"c":4.845,"h":4.935,"l":4.8401,"n":241,"o":4.905,"t":"2026-09-23T19:45:00Z","v":36518,"vw":4.872167},{"c":4.87,"h":4.94,"l":4.85,"n":25,"o":4.86,"t":"2026-09-23T20:00:00Z","v":3753,"vw":4.890041},{"c":4.87,"h":4.8798,"l":4.86,"n":12,"o":4.86,"t":"2026-09-23T20:15:00Z","v":1260,"vw":4.870429},{"c":4.85,"h":4.8598,"l":4.84,"n":16,"o":4.855,"t":"2026-09-23T20:45:00Z","v":1562,"vw":4.848546},{"c":4.87,"h":4.87,"l":4.85,"n":2,"o":4.85,"t":"2026-09-23T21:00:00Z","v":500,"vw":4.854},{"c":4.87,"h":4.87,"l":4.8696,"n":6,"o":4.8699,"t":"2026-09-23T21:15:00Z","v":1005,"vw":4.869865},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-23T21:30:00Z","v":100,"vw":4.86},{"c":4.87,"h":4.8791,"l":4.87,"n":2,"o":4.8791,"t":"2026-09-23T21:45:00Z","v":250,"vw":4.87546},{"c":4.8791,"h":4.8799,"l":4.8791,"n":4,"o":4.8799,"t":"2026-09-23T22:00:00Z","v":1990,"vw":4.879779},{"c":4.85,"h":4.879,"l":4.85,"n":11,"o":4.8685,"t":"2026-09-23T22:15:00Z","v":1430,"vw":4.865321},{"c":4.8696,"h":4.879,"l":4.8696,"n":5,"o":4.87,"t":"2026-09-23T22:30:00Z","v":600,"vw":4.871433},{"c":4.8694,"h":4.8694,"l":4.8694,"n":2,"o":4.8694,"t":"2026-09-23T22:45:00Z","v":225,"vw":4.8694},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-23T23:00:00Z","v":1000,"vw":4.86},{"c":4.8691,"h":4.8691,"l":4.8691,"n":1,"o":4.8691,"t":"2026-09-23T23:15:00Z","v":2000,"vw":4.8691},{"c":4.8685,"h":4.8696,"l":4.8426,"n":3,"o":4.8426,"t":"2026-09-23T23:30:00Z","v":1800,"vw":4.847758},{"c":4.84,"h":4.8698,"l":4.84,"n":8,"o":4.8685,"t":"2026-09-23T23:45:00Z","v":2910,"vw":4.85781},{"c":4.79,"h":4.85,"l":4.79,"n":29,"o":4.85,"t":"2026-09-24T08:00:00Z","v":5153,"vw":4.80989},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-24T08:45:00Z","v":201,"vw":4.76},{"c":4.74,"h":4.76,"l":4.74,"n":30,"o":4.76,"t":"2026-09-24T09:00:00Z","v":14324,"vw":4.742254},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-24T09:15:00Z","v":413,"vw":4.78},{"c":4.76,"h":4.78,"l":4.76,"n":8,"o":4.78,"t":"2026-09-24T09:30:00Z","v":800,"vw":4.77375},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-09-24T10:15:00Z","v":467,"vw":4.77},{"c":4.76,"h":4.77,"l":4.76,"n":11,"o":4.76,"t":"2026-09-24T10:45:00Z","v":2115,"vw":4.763948},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-24T11:15:00Z","v":394,"vw":4.86},{"c":4.8,"h":4.86,"l":4.8,"n":13,"o":4.86,"t":"2026-09-24T11:30:00Z","v":3370,"vw":4.855509},{"c":4.7931,"h":4.8283,"l":4.7931,"n":4,"o":4.798,"t":"2026-09-24T11:45:00Z","v":1320,"vw":4.798069},{"c":4.7518,"h":4.79,"l":4.7518,"n":4,"o":4.79,"t":"2026-09-24T12:00:00Z","v":1965,"vw":4.755196},{"c":4.75,"h":4.799,"l":4.75,"n":5,"o":4.799,"t":"2026-09-24T12:15:00Z","v":800,"vw":4.777},{"c":4.78,"h":4.79,"l":4.71,"n":20,"o":4.79,"t":"2026-09-24T12:30:00Z","v":4023,"vw":4.770095},{"c":4.77,"h":4.78,"l":4.7246,"n":8,"o":4.78,"t":"2026-09-24T12:45:00Z","v":817,"vw":4.7524},{"c":4.79,"h":4.79,"l":4.75,"n":4,"o":4.75,"t":"2026-09-24T13:00:00Z","v":750,"vw":4.777427},{"c":4.73,"h":4.7995,"l":4.72,"n":24,"o":4.77,"t":"2026-09-24T13:15:00Z","v":4829,"vw":4.743249},{"c":4.705,"h":4.77,"l":4.69,"n":194,"o":4.75,"t":"2026-09-24T13:30:00Z","v":66530,"vw":4.729351},{"c":4.66,"h":4.7,"l":4.5522,"n":542,"o":4.7,"t":"2026-09-24T13:45:00Z","v":276916,"vw":4.616056},{"c":4.71,"h":4.8,"l":4.65,"n":72,"o":4.656,"t":"2026-09-24T14:00:00Z","v":14437,"vw":4.72358},{"c":4.68,"h":4.72,"l":4.67,"n":53,"o":4.71,"t":"2026-09-24T14:15:00Z","v":21967,"vw":4.690986},{"c":4.78,"h":4.81,"l":4.65,"n":69,"o":4.66,"t":"2026-09-24T14:30:00Z","v":15513,"vw":4.754492},{"c":4.73,"h":4.8,"l":4.725,"n":29,"o":4.78,"t":"2026-09-24T14:45:00Z","v":5814,"vw":4.771556},{"c":4.7118,"h":4.76,"l":4.7118,"n":14,"o":4.7377,"t":"2026-09-24T15:00:00Z","v":3154,"vw":4.734735},{"c":4.71,"h":4.73,"l":4.71,"n":12,"o":4.73,"t":"2026-09-24T15:15:00Z","v":1995,"vw":4.723333},{"c":4.72,"h":4.73,"l":4.71,"n":29,"o":4.71,"t":"2026-09-24T15:30:00Z","v":5294,"vw":4.721109},{"c":4.76,"h":4.76,"l":4.715,"n":21,"o":4.715,"t":"2026-09-24T15:45:00Z","v":6349,"vw":4.733273},{"c":4.78,"h":4.78,"l":4.72,"n":22,"o":4.74,"t":"2026-09-24T16:00:00Z","v":3020,"vw":4.74694},{"c":4.97,"h":4.97,"l":4.79,"n":60,"o":4.79,"t":"2026-09-24T16:15:00Z","v":22215,"vw":4.898887},{"c":4.9822,"h":5.035,"l":4.94,"n":83,"o":4.965,"t":"2026-09-24T16:30:00Z","v":35275,"vw":4.984242},{"c":4.9899,"h":5,"l":4.9435,"n":41,"o":4.97,"t":"2026-09-24T16:45:00Z","v":7904,"vw":4.976271},{"c":5.01,"h":5.01,"l":4.9691,"n":28,"o":4.9691,"t":"2026-09-24T17:00:00Z","v":11412,"vw":4.981949},{"c":5.04,"h":5.0633,"l":5.005,"n":64,"o":5.005,"t":"2026-09-24T17:15:00Z","v":41810,"vw":5.047104},{"c":4.99,"h":5.0396,"l":4.971,"n":25,"o":5.0308,"t":"2026-09-24T17:30:00Z","v":6816,"vw":5.016988},{"c":5.02,"h":5.02,"l":4.975,"n":46,"o":4.975,"t":"2026-09-24T17:45:00Z","v":13106,"vw":5.007347},{"c":4.9944,"h":5,"l":4.97,"n":14,"o":4.98,"t":"2026-09-24T18:00:00Z","v":1723,"vw":4.983909},{"c":4.97,"h":5,"l":4.96,"n":11,"o":4.995,"t":"2026-09-24T18:15:00Z","v":768,"vw":4.982711},{"c":4.92,"h":4.99,"l":4.92,"n":25,"o":4.965,"t":"2026-09-24T18:30:00Z","v":3485,"vw":4.947067},{"c":4.915,"h":4.92,"l":4.9012,"n":12,"o":4.92,"t":"2026-09-24T18:45:00Z","v":5303,"vw":4.910741},{"c":4.8456,"h":4.9,"l":4.83,"n":34,"o":4.9,"t":"2026-09-24T19:00:00Z","v":5120,"vw":4.848931},{"c":4.95,"h":4.95,"l":4.905,"n":9,"o":4.905,"t":"2026-09-24T19:15:00Z","v":824,"vw":4.93625},{"c":5.065,"h":5.08,"l":4.94,"n":29,"o":4.94,"t":"2026-09-24T19:30:00Z","v":9223,"vw":5.006689},{"c":5.0298,"h":5.0609,"l":4.98,"n":44,"o":5.0609,"t":"2026-09-24T19:45:00Z","v":16589,"vw":5.014171},{"c":5.0108,"h":5.07,"l":4.993,"n":7,"o":5.02,"t":"2026-09-24T20:00:00Z","v":2871,"vw":5.022769},{"c":5.0104,"h":5.0104,"l":5.0104,"n":1,"o":5.0104,"t":"2026-09-24T20:15:00Z","v":100,"vw":5.0104},{"c":4.9345,"h":4.985,"l":4.9345,"n":4,"o":4.985,"t":"2026-09-24T20:30:00Z","v":599,"vw":4.966578},{"c":4.95,"h":4.97,"l":4.95,"n":4,"o":4.97,"t":"2026-09-24T20:45:00Z","v":540,"vw":4.958},{"c":4.9512,"h":5.02,"l":4.9512,"n":3,"o":5.019,"t":"2026-09-24T21:45:00Z","v":4300,"vw":4.971814},{"c":4.9546,"h":4.9546,"l":4.95,"n":2,"o":4.95,"t":"2026-09-24T22:15:00Z","v":750,"vw":4.952453},{"c":5.0181,"h":5.0181,"l":4.9665,"n":2,"o":4.9665,"t":"2026-09-24T22:45:00Z","v":1202,"vw":4.975086},{"c":4.9985,"h":4.9989,"l":4.95,"n":6,"o":4.9558,"t":"2026-09-24T23:15:00Z","v":3330,"vw":4.983891},{"c":5.05,"h":5.05,"l":5,"n":5,"o":5,"t":"2026-09-25T08:00:00Z","v":2494,"vw":5.03395},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-09-25T10:15:00Z","v":300,"vw":5.045},{"c":5.06,"h":5.06,"l":5.06,"n":10,"o":5.06,"t":"2026-09-25T10:30:00Z","v":844,"vw":5.06},{"c":5.034,"h":5.034,"l":5.03,"n":2,"o":5.03,"t":"2026-09-25T11:00:00Z","v":2000,"vw":5.032},{"c":5.08,"h":5.086,"l":5.0505,"n":4,"o":5.0505,"t":"2026-09-25T11:15:00Z","v":867,"vw":5.058058},{"c":5.09,"h":5.09,"l":5.0813,"n":3,"o":5.0878,"t":"2026-09-25T11:30:00Z","v":2150,"vw":5.0874},{"c":5.05,"h":5.0887,"l":5.05,"n":2,"o":5.0887,"t":"2026-09-25T12:15:00Z","v":3000,"vw":5.0629},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-25T12:30:00Z","v":167,"vw":5.01},{"c":5.04,"h":5.04,"l":5.0077,"n":2,"o":5.0077,"t":"2026-09-25T12:45:00Z","v":275,"vw":5.028255},{"c":5.0135,"h":5.05,"l":5.001,"n":19,"o":5.015,"t":"2026-09-25T13:00:00Z","v":2321,"vw":5.037683},{"c":5.02,"h":5.064,"l":5.02,"n":4,"o":5.064,"t":"2026-09-25T13:15:00Z","v":2332,"vw":5.023302},{"c":5,"h":5.09,"l":4.95,"n":76,"o":5.01,"t":"2026-09-25T13:30:00Z","v":23564,"vw":4.983235},{"c":4.9,"h":4.97,"l":4.9,"n":59,"o":4.96,"t":"2026-09-25T13:45:00Z","v":23110,"vw":4.936834},{"c":4.8039,"h":4.92,"l":4.76,"n":112,"o":4.9,"t":"2026-09-25T14:00:00Z","v":56435,"vw":4.831198},{"c":4.82,"h":4.85,"l":4.79,"n":48,"o":4.79,"t":"2026-09-25T14:15:00Z","v":11927,"vw":4.836486},{"c":4.81,"h":4.83,"l":4.7878,"n":65,"o":4.8,"t":"2026-09-25T14:30:00Z","v":15230,"vw":4.809018},{"c":4.76,"h":4.82,"l":4.74,"n":79,"o":4.82,"t":"2026-09-25T14:45:00Z","v":23309,"vw":4.770563},{"c":4.8,"h":4.8,"l":4.74,"n":82,"o":4.765,"t":"2026-09-25T15:00:00Z","v":16577,"vw":4.761417},{"c":4.82,"h":4.8261,"l":4.78,"n":28,"o":4.78,"t":"2026-09-25T15:15:00Z","v":5164,"vw":4.811131},{"c":4.805,"h":4.8401,"l":4.8,"n":18,"o":4.82,"t":"2026-09-25T15:30:00Z","v":11102,"vw":4.833455},{"c":4.8601,"h":4.8601,"l":4.7801,"n":28,"o":4.79,"t":"2026-09-25T15:45:00Z","v":10285,"vw":4.830191},{"c":4.8931,"h":4.9261,"l":4.88,"n":10,"o":4.88,"t":"2026-09-25T16:00:00Z","v":4244,"vw":4.907313},{"c":4.88,"h":4.92,"l":4.85,"n":38,"o":4.905,"t":"2026-09-25T16:15:00Z","v":14435,"vw":4.894194},{"c":4.86,"h":4.86,"l":4.8347,"n":33,"o":4.85,"t":"2026-09-25T16:30:00Z","v":11058,"vw":4.849587},{"c":4.77,"h":4.86,"l":4.76,"n":110,"o":4.845,"t":"2026-09-25T16:45:00Z","v":92802,"vw":4.789034},{"c":4.77,"h":4.775,"l":4.725,"n":111,"o":4.765,"t":"2026-09-25T17:00:00Z","v":60129,"vw":4.755101},{"c":4.7978,"h":4.8,"l":4.7666,"n":31,"o":4.77,"t":"2026-09-25T17:15:00Z","v":8615,"vw":4.785782},{"c":4.78,"h":4.785,"l":4.78,"n":4,"o":4.785,"t":"2026-09-25T17:30:00Z","v":900,"vw":4.781389},{"c":4.7372,"h":4.7868,"l":4.735,"n":25,"o":4.7764,"t":"2026-09-25T17:45:00Z","v":7935,"vw":4.758374},{"c":4.7086,"h":4.755,"l":4.695,"n":58,"o":4.73,"t":"2026-09-25T18:00:00Z","v":13543,"vw":4.713238},{"c":4.7,"h":4.7194,"l":4.699,"n":64,"o":4.705,"t":"2026-09-25T18:15:00Z","v":23809,"vw":4.702756},{"c":4.6696,"h":4.7,"l":4.65,"n":86,"o":4.7,"t":"2026-09-25T18:30:00Z","v":14161,"vw":4.67164},{"c":4.675,"h":4.679,"l":4.6602,"n":33,"o":4.6694,"t":"2026-09-25T18:45:00Z","v":14613,"vw":4.667732},{"c":4.6793,"h":4.69,"l":4.655,"n":100,"o":4.67,"t":"2026-09-25T19:00:00Z","v":36175,"vw":4.677895},{"c":4.68,"h":4.7,"l":4.675,"n":102,"o":4.675,"t":"2026-09-25T19:15:00Z","v":23290,"vw":4.687207},{"c":4.69,"h":4.7,"l":4.67,"n":32,"o":4.68,"t":"2026-09-25T19:30:00Z","v":6580,"vw":4.684049},{"c":4.71,"h":4.727,"l":4.6899,"n":89,"o":4.6899,"t":"2026-09-25T19:45:00Z","v":32100,"vw":4.708577},{"c":4.7293,"h":4.73,"l":4.69,"n":12,"o":4.72,"t":"2026-09-25T20:00:00Z","v":2298,"vw":4.711472},{"c":4.71,"h":4.73,"l":4.71,"n":7,"o":4.73,"t":"2026-09-25T20:15:00Z","v":1991,"vw":4.716546},{"c":4.735,"h":4.7385,"l":4.71,"n":5,"o":4.71,"t":"2026-09-25T20:30:00Z","v":1349,"vw":4.718773},{"c":4.7295,"h":4.7295,"l":4.7295,"n":1,"o":4.7295,"t":"2026-09-25T20:45:00Z","v":300,"vw":4.7295},{"c":4.7399,"h":4.7399,"l":4.7354,"n":3,"o":4.7354,"t":"2026-09-25T21:00:00Z","v":351,"vw":4.736686},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-25T21:15:00Z","v":1618,"vw":4.7},{"c":4.7335,"h":4.7335,"l":4.7335,"n":1,"o":4.7335,"t":"2026-09-25T22:00:00Z","v":250,"vw":4.7335},{"c":4.74,"h":4.74,"l":4.74,"n":10,"o":4.74,"t":"2026-09-25T22:15:00Z","v":2150,"vw":4.74},{"c":4.7076,"h":4.7076,"l":4.7076,"n":1,"o":4.7076,"t":"2026-09-25T22:45:00Z","v":500,"vw":4.7076},{"c":4.75,"h":4.77,"l":4.7052,"n":5,"o":4.77,"t":"2026-09-25T23:30:00Z","v":1221,"vw":4.730852},{"c":4.67,"h":4.67,"l":4.59,"n":8,"o":4.59,"t":"2026-09-28T08:00:00Z","v":1324,"vw":4.60957},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-09-28T08:30:00Z","v":322,"vw":4.6},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-28T11:00:00Z","v":200,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-28T11:30:00Z","v":158,"vw":4.69},{"c":4.64,"h":4.6789,"l":4.64,"n":3,"o":4.6789,"t":"2026-09-28T11:45:00Z","v":2701,"vw":4.676019},{"c":4.6266,"h":4.64,"l":4.6266,"n":6,"o":4.64,"t":"2026-09-28T12:15:00Z","v":1271,"vw":4.629258},{"c":4.6699,"h":4.6699,"l":4.6699,"n":1,"o":4.6699,"t":"2026-09-28T12:30:00Z","v":250,"vw":4.6699},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-09-28T12:45:00Z","v":750,"vw":4.64},{"c":4.6165,"h":4.6165,"l":4.61,"n":2,"o":4.61,"t":"2026-09-28T13:00:00Z","v":710,"vw":4.613204},{"c":4.56,"h":4.6,"l":4.56,"n":20,"o":4.6,"t":"2026-09-28T13:15:00Z","v":3156,"vw":4.593537},{"c":4.5,"h":4.63,"l":4.49,"n":180,"o":4.61,"t":"2026-09-28T13:30:00Z","v":69099,"vw":4.549099},{"c":4.519,"h":4.53,"l":4.43,"n":129,"o":4.5,"t":"2026-09-28T13:45:00Z","v":18239,"vw":4.481263},{"c":4.54,"h":4.56,"l":4.46,"n":43,"o":4.5,"t":"2026-09-28T14:00:00Z","v":18443,"vw":4.507357},{"c":4.6098,"h":4.61,"l":4.55,"n":23,"o":4.57,"t":"2026-09-28T14:15:00Z","v":6680,"vw":4.572189},{"c":4.51,"h":4.61,"l":4.5006,"n":36,"o":4.601,"t":"2026-09-28T14:30:00Z","v":7793,"vw":4.58667},{"c":4.49,"h":4.5001,"l":4.46,"n":43,"o":4.5,"t":"2026-09-28T14:45:00Z","v":6552,"vw":4.487857},{"c":4.4572,"h":4.51,"l":4.4572,"n":45,"o":4.4897,"t":"2026-09-28T15:00:00Z","v":13513,"vw":4.477288},{"c":4.4709,"h":4.4709,"l":4.43,"n":56,"o":4.45,"t":"2026-09-28T15:15:00Z","v":14213,"vw":4.444003},{"c":4.505,"h":4.5178,"l":4.4609,"n":25,"o":4.48,"t":"2026-09-28T15:30:00Z","v":9901,"vw":4.492691},{"c":4.49,"h":4.52,"l":4.44,"n":34,"o":4.4922,"t":"2026-09-28T15:45:00Z","v":5165,"vw":4.475334},{"c":4.44,"h":4.48,"l":4.44,"n":80,"o":4.48,"t":"2026-09-28T16:00:00Z","v":13850,"vw":4.46184},{"c":4.5,"h":4.5022,"l":4.43,"n":31,"o":4.44,"t":"2026-09-28T16:15:00Z","v":6641,"vw":4.476709},{"c":4.44,"h":4.495,"l":4.435,"n":49,"o":4.49,"t":"2026-09-28T16:30:00Z","v":11983,"vw":4.452493},{"c":4.4102,"h":4.45,"l":4.4,"n":105,"o":4.45,"t":"2026-09-28T16:45:00Z","v":34246,"vw":4.425949},{"c":4.4737,"h":4.51,"l":4.395,"n":93,"o":4.4,"t":"2026-09-28T17:00:00Z","v":19686,"vw":4.431167},{"c":4.4278,"h":4.48,"l":4.415,"n":52,"o":4.4719,"t":"2026-09-28T17:15:00Z","v":7279,"vw":4.446459},{"c":4.465,"h":4.47,"l":4.425,"n":108,"o":4.44,"t":"2026-09-28T17:30:00Z","v":113052,"vw":4.432439},{"c":4.495,"h":4.495,"l":4.46,"n":20,"o":4.46,"t":"2026-09-28T17:45:00Z","v":5317,"vw":4.472926},{"c":4.48,"h":4.495,"l":4.48,"n":5,"o":4.49,"t":"2026-09-28T18:00:00Z","v":7190,"vw":4.492277},{"c":4.445,"h":4.4614,"l":4.42,"n":11,"o":4.4614,"t":"2026-09-28T18:15:00Z","v":3078,"vw":4.43783},{"c":4.46,"h":4.475,"l":4.4303,"n":23,"o":4.445,"t":"2026-09-28T18:30:00Z","v":7619,"vw":4.447978},{"c":4.45,"h":4.45,"l":4.4472,"n":4,"o":4.45,"t":"2026-09-28T18:45:00Z","v":768,"vw":4.449635},{"c":4.41,"h":4.43,"l":4.405,"n":22,"o":4.43,"t":"2026-09-28T19:00:00Z","v":4867,"vw":4.413517},{"c":4.41,"h":4.4172,"l":4.405,"n":12,"o":4.405,"t":"2026-09-28T19:15:00Z","v":5651,"vw":4.410295},{"c":4.37,"h":4.405,"l":4.3661,"n":205,"o":4.405,"t":"2026-09-28T19:30:00Z","v":93529,"vw":4.377274},{"c":4.39,"h":4.415,"l":4.3591,"n":99,"o":4.37,"t":"2026-09-28T19:45:00Z","v":67768,"vw":4.376277},{"c":4.4215,"h":4.43,"l":4.4,"n":6,"o":4.4,"t":"2026-09-28T20:00:00Z","v":1357,"vw":4.4131},{"c":4.4495,"h":4.45,"l":4.43,"n":6,"o":4.43,"t":"2026-09-28T20:15:00Z","v":12727,"vw":4.449588},{"c":4.48,"h":4.48,"l":4.469,"n":6,"o":4.47,"t":"2026-09-28T20:30:00Z","v":5237,"vw":4.474397},{"c":4.44,"h":4.47,"l":4.44,"n":11,"o":4.4698,"t":"2026-09-28T20:45:00Z","v":7462,"vw":4.44885},{"c":4.4989,"h":4.4989,"l":4.45,"n":5,"o":4.45,"t":"2026-09-28T21:00:00Z","v":3777,"vw":4.493004},{"c":4.4498,"h":4.4498,"l":4.4498,"n":1,"o":4.4498,"t":"2026-09-28T22:30:00Z","v":300,"vw":4.4498},{"c":4.479,"h":4.4961,"l":4.46,"n":9,"o":4.46,"t":"2026-09-28T23:30:00Z","v":4262,"vw":4.478117},{"c":4.4,"h":4.41,"l":4.38,"n":7,"o":4.38,"t":"2026-09-29T08:00:00Z","v":1493,"vw":4.395583},{"c":4.44,"h":4.441,"l":4.44,"n":3,"o":4.441,"t":"2026-09-29T10:15:00Z","v":1789,"vw":4.440671},{"c":4.475,"h":4.48,"l":4.475,"n":4,"o":4.48,"t":"2026-09-29T10:30:00Z","v":1027,"vw":4.4765},{"c":4.51,"h":4.52,"l":4.51,"n":10,"o":4.519,"t":"2026-09-29T11:15:00Z","v":5009,"vw":4.517469},{"c":4.5125,"h":4.5125,"l":4.5125,"n":1,"o":4.5125,"t":"2026-09-29T11:30:00Z","v":200,"vw":4.5125},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-29T11:45:00Z","v":500,"vw":4.52},{"c":4.52,"h":4.5231,"l":4.52,"n":7,"o":4.521,"t":"2026-09-29T12:00:00Z","v":1630,"vw":4.5212},{"c":4.5391,"h":4.5391,"l":4.51,"n":4,"o":4.51,"t":"2026-09-29T12:15:00Z","v":202,"vw":4.52455},{"c":4.5295,"h":4.53,"l":4.519,"n":16,"o":4.53,"t":"2026-09-29T12:45:00Z","v":4579,"vw":4.528639},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-29T13:00:00Z","v":100,"vw":4.51},{"c":4.51,"h":4.52,"l":4.5,"n":14,"o":4.5,"t":"2026-09-29T13:15:00Z","v":4055,"vw":4.511844},{"c":4.44,"h":4.505,"l":4.31,"n":87,"o":4.49,"t":"2026-09-29T13:30:00Z","v":37836,"vw":4.388892},{"c":4.36,"h":4.46,"l":4.36,"n":33,"o":4.46,"t":"2026-09-29T13:45:00Z","v":11708,"vw":4.391385},{"c":4.3598,"h":4.3794,"l":4.33,"n":44,"o":4.36,"t":"2026-09-29T14:00:00Z","v":17054,"vw":4.358343},{"c":4.34,"h":4.36,"l":4.315,"n":78,"o":4.34,"t":"2026-09-29T14:15:00Z","v":20648,"vw":4.335177},{"c":4.38,"h":4.38,"l":4.31,"n":73,"o":4.33,"t":"2026-09-29T14:30:00Z","v":23053,"vw":4.340782},{"c":4.33,"h":4.39,"l":4.33,"n":40,"o":4.3714,"t":"2026-09-29T14:45:00Z","v":10065,"vw":4.35585},{"c":4.34,"h":4.34,"l":4.3,"n":85,"o":4.32,"t":"2026-09-29T15:00:00Z","v":26084,"vw":4.318475},{"c":4.285,"h":4.35,"l":4.27,"n":117,"o":4.325,"t":"2026-09-29T15:15:00Z","v":113703,"vw":4.287608},{"c":4.33,"h":4.335,"l":4.29,"n":51,"o":4.29,"t":"2026-09-29T15:30:00Z","v":9993,"vw":4.320069},{"c":4.33,"h":4.35,"l":4.31,"n":28,"o":4.32,"t":"2026-09-29T15:45:00Z","v":12403,"vw":4.331659},{"c":4.32,"h":4.34,"l":4.32,"n":16,"o":4.34,"t":"2026-09-29T16:00:00Z","v":2682,"vw":4.330274},{"c":4.349,"h":4.355,"l":4.335,"n":10,"o":4.335,"t":"2026-09-29T16:15:00Z","v":2754,"vw":4.34472},{"c":4.3279,"h":4.3336,"l":4.32,"n":10,"o":4.3336,"t":"2026-09-29T16:30:00Z","v":1189,"vw":4.329454},{"c":4.3,"h":4.32,"l":4.3,"n":30,"o":4.32,"t":"2026-09-29T16:45:00Z","v":3352,"vw":4.310047},{"c":4.295,"h":4.305,"l":4.285,"n":24,"o":4.305,"t":"2026-09-29T17:00:00Z","v":5806,"vw":4.294276},{"c":4.3,"h":4.3,"l":4.275,"n":30,"o":4.285,"t":"2026-09-29T17:15:00Z","v":12915,"vw":4.278805},{"c":4.31,"h":4.31,"l":4.275,"n":27,"o":4.285,"t":"2026-09-29T17:30:00Z","v":9521,"vw":4.300945},{"c":4.2896,"h":4.32,"l":4.28,"n":30,"o":4.32,"t":"2026-09-29T17:45:00Z","v":5468,"vw":4.309832},{"c":4.28,"h":4.335,"l":4.275,"n":24,"o":4.29,"t":"2026-09-29T18:00:00Z","v":11327,"vw":4.321123},{"c":4.2467,"h":4.3,"l":4.2446,"n":61,"o":4.29,"t":"2026-09-29T18:15:00Z","v":13896,"vw":4.269832},{"c":4.286,"h":4.286,"l":4.2363,"n":39,"o":4.245,"t":"2026-09-29T18:30:00Z","v":14600,"vw":4.260511},{"c":4.21,"h":4.25,"l":4.2,"n":38,"o":4.24,"t":"2026-09-29T18:45:00Z","v":5868,"vw":4.221873},{"c":4.215,"h":4.23,"l":4.2098,"n":30,"o":4.2098,"t":"2026-09-29T19:00:00Z","v":20823,"vw":4.214977},{"c":4.21,"h":4.23,"l":4.21,"n":41,"o":4.215,"t":"2026-09-29T19:15:00Z","v":10021,"vw":4.214382},{"c":4.175,"h":4.2199,"l":4.17,"n":107,"o":4.2099,"t":"2026-09-29T19:30:00Z","v":29287,"vw":4.18889},{"c":4.179,"h":4.2408,"l":4.17,"n":111,"o":4.175,"t":"2026-09-29T19:45:00Z","v":46787,"vw":4.202693},{"c":4.2094,"h":4.21,"l":4.19,"n":30,"o":4.19,"t":"2026-09-29T20:00:00Z","v":3042,"vw":4.202065},{"c":4.205,"h":4.21,"l":4.1902,"n":7,"o":4.1902,"t":"2026-09-29T20:15:00Z","v":1740,"vw":4.194936},{"c":4.2002,"h":4.21,"l":4.2002,"n":3,"o":4.21,"t":"2026-09-29T21:00:00Z","v":700,"vw":4.202929},{"c":4.21,"h":4.21,"l":4.2097,"n":2,"o":4.2097,"t":"2026-09-29T21:15:00Z","v":600,"vw":4.20995},{"c":4.2002,"h":4.2002,"l":4.2002,"n":1,"o":4.2002,"t":"2026-09-29T21:30:00Z","v":4000,"vw":4.2002},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-29T22:00:00Z","v":1400,"vw":4.2},{"c":4.2195,"h":4.2195,"l":4.21,"n":5,"o":4.21,"t":"2026-09-29T22:15:00Z","v":391,"vw":4.214933},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-29T22:30:00Z","v":400,"vw":4.22},{"c":4.2195,"h":4.22,"l":4.2195,"n":2,"o":4.22,"t":"2026-09-29T22:45:00Z","v":200,"vw":4.21975},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-29T23:15:00Z","v":300,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-29T23:30:00Z","v":400,"vw":4.22},{"c":4.19,"h":4.24,"l":4.19,"n":23,"o":4.24,"t":"2026-09-30T08:00:00Z","v":3034,"vw":4.212514},{"c":4.215,"h":4.22,"l":4.215,"n":4,"o":4.22,"t":"2026-09-30T10:00:00Z","v":350,"vw":4.217},{"c":4.215,"h":4.22,"l":4.215,"n":7,"o":4.22,"t":"2026-09-30T10:15:00Z","v":3074,"vw":4.217555},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-30T11:00:00Z","v":110,"vw":4.22},{"c":4.2113,"h":4.2113,"l":4.19,"n":3,"o":4.19,"t":"2026-09-30T12:00:00Z","v":5344,"vw":4.208889},{"c":4.27,"h":4.27,"l":4.19,"n":12,"o":4.19,"t":"2026-09-30T12:30:00Z","v":3846,"vw":4.228835},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-09-30T12:45:00Z","v":1408,"vw":4.26},{"c":4.2601,"h":4.29,"l":4.25,"n":13,"o":4.26,"t":"2026-09-30T13:00:00Z","v":3323,"vw":4.263269},{"c":4.17,"h":4.19,"l":4.17,"n":8,"o":4.19,"t":"2026-09-30T13:15:00Z","v":7755,"vw":4.179665},{"c":4.11,"h":4.235,"l":4.07,"n":196,"o":4.18,"t":"2026-09-30T13:30:00Z","v":50111,"vw":4.101804},{"c":4.22,"h":4.254,"l":4.1122,"n":57,"o":4.1122,"t":"2026-09-30T13:45:00Z","v":13770,"vw":4.188511},{"c":4.3,"h":4.3,"l":4.2101,"n":69,"o":4.24,"t":"2026-09-30T14:00:00Z","v":38674,"vw":4.264348},{"c":4.27,"h":4.32,"l":4.2675,"n":36,"o":4.3,"t":"2026-09-30T14:15:00Z","v":33070,"vw":4.291446},{"c":4.35,"h":4.38,"l":4.25,"n":95,"o":4.25,"t":"2026-09-30T14:30:00Z","v":49647,"vw":4.320007},{"c":4.31,"h":4.33,"l":4.3,"n":12,"o":4.33,"t":"2026-09-30T14:45:00Z","v":3392,"vw":4.309466},{"c":4.34,"h":4.36,"l":4.29,"n":41,"o":4.2901,"t":"2026-09-30T15:00:00Z","v":1224,"vw":4.329917},{"c":4.245,"h":4.37,"l":4.24,"n":23,"o":4.355,"t":"2026-09-30T15:15:00Z","v":9122,"vw":4.289641},{"c":4.28,"h":4.28,"l":4.25,"n":5,"o":4.2611,"t":"2026-09-30T15:30:00Z","v":1197,"vw":4.261077},{"c":4.255,"h":4.285,"l":4.25,"n":11,"o":4.285,"t":"2026-09-30T15:45:00Z","v":1845,"vw":4.258946},{"c":4.29,"h":4.29,"l":4.2601,"n":6,"o":4.27,"t":"2026-09-30T16:00:00Z","v":1601,"vw":4.285717},{"c":4.28,"h":4.29,"l":4.27,"n":8,"o":4.2701,"t":"2026-09-30T16:15:00Z","v":1247,"vw":4.276539},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-09-30T16:30:00Z","v":174,"vw":4.305},{"c":4.315,"h":4.325,"l":4.31,"n":10,"o":4.315,"t":"2026-09-30T16:45:00Z","v":4381,"vw":4.315604},{"c":4.25,"h":4.31,"l":4.25,"n":14,"o":4.305,"t":"2026-09-30T17:00:00Z","v":3621,"vw":4.29429},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.23,"t":"2026-09-30T17:15:00Z","v":706,"vw":4.227092},{"c":4.281,"h":4.29,"l":4.21,"n":14,"o":4.21,"t":"2026-09-30T17:30:00Z","v":4732,"vw":4.261832},{"c":4.285,"h":4.3179,"l":4.28,"n":9,"o":4.28,"t":"2026-09-30T17:45:00Z","v":5941,"vw":4.303858},{"c":4.22,"h":4.275,"l":4.22,"n":31,"o":4.27,"t":"2026-09-30T18:00:00Z","v":5853,"vw":4.264913},{"c":4.225,"h":4.225,"l":4.225,"n":1,"o":4.225,"t":"2026-09-30T18:15:00Z","v":100,"vw":4.225},{"c":4.2125,"h":4.22,"l":4.19,"n":18,"o":4.22,"t":"2026-09-30T18:30:00Z","v":3847,"vw":4.211458},{"c":4.24,"h":4.24,"l":4.2005,"n":13,"o":4.2005,"t":"2026-09-30T18:45:00Z","v":4048,"vw":4.204103},{"c":4.21,"h":4.24,"l":4.21,"n":15,"o":4.24,"t":"2026-09-30T19:00:00Z","v":4869,"vw":4.219568},{"c":4.195,"h":4.2,"l":4.18,"n":14,"o":4.2,"t":"2026-09-30T19:15:00Z","v":5970,"vw":4.190693},{"c":4.14,"h":4.2011,"l":4.14,"n":93,"o":4.2011,"t":"2026-09-30T19:30:00Z","v":120251,"vw":4.177843},{"c":4.105,"h":4.16,"l":4.1,"n":73,"o":4.16,"t":"2026-09-30T19:45:00Z","v":25860,"vw":4.127397},{"c":4.11,"h":4.1527,"l":4.101,"n":22,"o":4.12,"t":"2026-09-30T20:00:00Z","v":6743,"vw":4.123801},{"c":4.156,"h":4.163,"l":4.149,"n":8,"o":4.163,"t":"2026-09-30T20:15:00Z","v":1322,"vw":4.157252},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-30T20:45:00Z","v":2050,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-30T21:00:00Z","v":202,"vw":4.11},{"c":4.1007,"h":4.12,"l":4.1007,"n":8,"o":4.12,"t":"2026-09-30T21:15:00Z","v":1486,"vw":4.103258},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-30T21:30:00Z","v":200,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-30T22:15:00Z","v":150,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-30T23:00:00Z","v":100,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-30T23:15:00Z","v":500,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-09-30T23:30:00Z","v":1312,"vw":4.15},{"c":4.1497,"h":4.1497,"l":4.145,"n":4,"o":4.145,"t":"2026-09-30T23:45:00Z","v":401,"vw":4.146175},{"c":4.17,"h":4.21,"l":4.16,"n":35,"o":4.2,"t":"2026-10-01T08:00:00Z","v":11811,"vw":4.177918},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-01T09:00:00Z","v":100,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-01T10:30:00Z","v":600,"vw":4.2},{"c":4.1899,"h":4.1899,"l":4.18,"n":6,"o":4.18,"t":"2026-10-01T11:00:00Z","v":1200,"vw":4.184125},{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-10-01T11:15:00Z","v":1600,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-01T11:30:00Z","v":500,"vw":4.19},{"c":4.21,"h":4.21,"l":4.2,"n":3,"o":4.2,"t":"2026-10-01T12:30:00Z","v":1000,"vw":4.205},{"c":4.15,"h":4.1898,"l":4.15,"n":10,"o":4.1898,"t":"2026-10-01T13:15:00Z","v":807,"vw":4.1699},{"c":4.055,"h":4.24,"l":4.04,"n":150,"o":4.15,"t":"2026-10-01T13:30:00Z","v":62296,"vw":4.114567},{"c":4.09,"h":4.095,"l":4.02,"n":39,"o":4.05,"t":"2026-10-01T13:45:00Z","v":9516,"vw":4.055297},{"c":4.0596,"h":4.06,"l":3.95,"n":139,"o":4.03,"t":"2026-10-01T14:00:00Z","v":44495,"vw":3.996181},{"c":4.09,"h":4.099,"l":4.085,"n":19,"o":4.089,"t":"2026-10-01T14:15:00Z","v":9328,"vw":4.092017},{"c":4.06,"h":4.125,"l":4.06,"n":21,"o":4.09,"t":"2026-10-01T14:30:00Z","v":8986,"vw":4.105059},{"c":4.05,"h":4.075,"l":4,"n":27,"o":4.05,"t":"2026-10-01T14:45:00Z","v":11378,"vw":4.045644},{"c":4.065,"h":4.065,"l":4.0371,"n":18,"o":4.05,"t":"2026-10-01T15:00:00Z","v":4414,"vw":4.054032},{"c":4.044,"h":4.055,"l":4.03,"n":25,"o":4.0512,"t":"2026-10-01T15:15:00Z","v":9722,"vw":4.050234},{"c":4.11,"h":4.11,"l":4.05,"n":27,"o":4.055,"t":"2026-10-01T15:30:00Z","v":6146,"vw":4.087232},{"c":4.11,"h":4.11,"l":4.0819,"n":9,"o":4.09,"t":"2026-10-01T15:45:00Z","v":5544,"vw":4.099908},{"c":4.1099,"h":4.1576,"l":4.1099,"n":12,"o":4.1175,"t":"2026-10-01T16:00:00Z","v":4866,"vw":4.137619},{"c":4.145,"h":4.145,"l":4.105,"n":9,"o":4.105,"t":"2026-10-01T16:15:00Z","v":1952,"vw":4.137441},{"c":4.125,"h":4.16,"l":4.125,"n":9,"o":4.15,"t":"2026-10-01T16:30:00Z","v":2007,"vw":4.137515},{"c":4.1351,"h":4.15,"l":4.1351,"n":7,"o":4.145,"t":"2026-10-01T16:45:00Z","v":6251,"vw":4.140801},{"c":4.1476,"h":4.16,"l":4.14,"n":9,"o":4.14,"t":"2026-10-01T17:00:00Z","v":3212,"vw":4.148257},{"c":4.225,"h":4.225,"l":4.16,"n":20,"o":4.16,"t":"2026-10-01T17:15:00Z","v":7736,"vw":4.185924},{"c":4.205,"h":4.25,"l":4.1727,"n":67,"o":4.25,"t":"2026-10-01T17:30:00Z","v":28610,"vw":4.210774},{"c":4.19,"h":4.215,"l":4.17,"n":17,"o":4.2129,"t":"2026-10-01T17:45:00Z","v":3470,"vw":4.197315},{"c":4.1525,"h":4.18,"l":4.14,"n":15,"o":4.1632,"t":"2026-10-01T18:00:00Z","v":5279,"vw":4.159036},{"c":4.125,"h":4.1637,"l":4.125,"n":17,"o":4.16,"t":"2026-10-01T18:15:00Z","v":8576,"vw":4.14949},{"c":4.125,"h":4.1501,"l":4.1,"n":14,"o":4.1,"t":"2026-10-01T18:30:00Z","v":11780,"vw":4.127721},{"c":4.13,"h":4.15,"l":4.13,"n":18,"o":4.14,"t":"2026-10-01T18:45:00Z","v":7374,"vw":4.137614},{"c":4.13,"h":4.1387,"l":4.11,"n":9,"o":4.1387,"t":"2026-10-01T19:00:00Z","v":3711,"vw":4.123927},{"c":4.1575,"h":4.1575,"l":4.15,"n":9,"o":4.15,"t":"2026-10-01T19:15:00Z","v":854,"vw":4.1525},{"c":4.175,"h":4.1775,"l":4.1539,"n":8,"o":4.1539,"t":"2026-10-01T19:30:00Z","v":3250,"vw":4.162011},{"c":4.13,"h":4.16,"l":4.12,"n":48,"o":4.15,"t":"2026-10-01T19:45:00Z","v":12814,"vw":4.138116},{"c":4.1302,"h":4.2087,"l":4.1302,"n":12,"o":4.14,"t":"2026-10-01T20:00:00Z","v":2749,"vw":4.169618},{"c":4.1496,"h":4.1496,"l":4.1496,"n":1,"o":4.1496,"t":"2026-10-01T21:00:00Z","v":200,"vw":4.1496},{"c":4.1596,"h":4.1596,"l":4.1596,"n":1,"o":4.1596,"t":"2026-10-01T21:15:00Z","v":100,"vw":4.1596},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-01T21:30:00Z","v":100,"vw":4.16},{"c":4.1501,"h":4.1597,"l":4.1501,"n":3,"o":4.1596,"t":"2026-10-01T22:00:00Z","v":500,"vw":4.15582},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-01T22:15:00Z","v":2500,"vw":4.15},{"c":4.1596,"h":4.1596,"l":4.1596,"n":1,"o":4.1596,"t":"2026-10-01T22:45:00Z","v":200,"vw":4.1596},{"c":4.1699,"h":4.1699,"l":4.1699,"n":1,"o":4.1699,"t":"2026-10-01T23:30:00Z","v":500,"vw":4.1699},{"c":4.1907,"h":4.21,"l":4.1907,"n":6,"o":4.2096,"t":"2026-10-02T11:00:00Z","v":4900,"vw":4.209304},{"c":4.21,"h":4.21,"l":4.1917,"n":7,"o":4.21,"t":"2026-10-02T11:15:00Z","v":3625,"vw":4.197851},{"c":4.2,"h":4.2,"l":4.2,"n":10,"o":4.2,"t":"2026-10-02T11:45:00Z","v":2375,"vw":4.2},{"c":4.1847,"h":4.1847,"l":4.17,"n":3,"o":4.17,"t":"2026-10-02T12:00:00Z","v":1115,"vw":4.183364},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-02T12:15:00Z","v":100,"vw":4.21},{"c":4.26,"h":4.26,"l":4.26,"n":11,"o":4.26,"t":"2026-10-02T12:30:00Z","v":1811,"vw":4.26},{"c":4.23,"h":4.25,"l":4.23,"n":11,"o":4.245,"t":"2026-10-02T12:45:00Z","v":3300,"vw":4.234697},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-02T13:00:00Z","v":1000,"vw":4.27},{"c":4.22,"h":4.2445,"l":4.22,"n":10,"o":4.2213,"t":"2026-10-02T13:15:00Z","v":9515,"vw":4.228911},{"c":4.05,"h":4.2589,"l":4,"n":84,"o":4.18,"t":"2026-10-02T13:30:00Z","v":33295,"vw":4.085134},{"c":4.1101,"h":4.199,"l":4.095,"n":35,"o":4.095,"t":"2026-10-02T13:45:00Z","v":38968,"vw":4.125053},{"c":4.14,"h":4.14,"l":4.09,"n":28,"o":4.11,"t":"2026-10-02T14:00:00Z","v":4383,"vw":4.120006},{"c":4.17,"h":4.24,"l":4.1501,"n":53,"o":4.205,"t":"2026-10-02T14:15:00Z","v":46528,"vw":4.178698},{"c":4.2,"h":4.2101,"l":4.16,"n":101,"o":4.16,"t":"2026-10-02T14:30:00Z","v":109027,"vw":4.201169},{"c":4.17,"h":4.2195,"l":4.16,"n":18,"o":4.21,"t":"2026-10-02T14:45:00Z","v":5255,"vw":4.199996},{"c":4.035,"h":4.1699,"l":4.035,"n":126,"o":4.165,"t":"2026-10-02T15:00:00Z","v":133793,"vw":4.133995},{"c":4.06,"h":4.08,"l":4.0071,"n":44,"o":4.0799,"t":"2026-10-02T15:15:00Z","v":45603,"vw":4.042855},{"c":4.12,"h":4.155,"l":4.042,"n":21,"o":4.042,"t":"2026-10-02T15:30:00Z","v":4136,"vw":4.0809},{"c":4.14,"h":4.15,"l":4.11,"n":19,"o":4.13,"t":"2026-10-02T15:45:00Z","v":7892,"vw":4.12841},{"c":4.15,"h":4.19,"l":4.14,"n":25,"o":4.175,"t":"2026-10-02T16:00:00Z","v":15392,"vw":4.160689},{"c":4.16,"h":4.16,"l":4.15,"n":4,"o":4.15,"t":"2026-10-02T16:15:00Z","v":358,"vw":4.15625},{"c":4.1401,"h":4.17,"l":4.11,"n":6,"o":4.165,"t":"2026-10-02T16:30:00Z","v":834,"vw":4.145983},{"c":4.14,"h":4.17,"l":4.14,"n":8,"o":4.165,"t":"2026-10-02T16:45:00Z","v":4825,"vw":4.167318},{"c":4.135,"h":4.164,"l":4.125,"n":14,"o":4.151,"t":"2026-10-02T17:00:00Z","v":18827,"vw":4.148806},{"c":4.1201,"h":4.1372,"l":4.12,"n":8,"o":4.1372,"t":"2026-10-02T17:15:00Z","v":1732,"vw":4.131236},{"c":4.1201,"h":4.14,"l":4.12,"n":8,"o":4.13,"t":"2026-10-02T17:30:00Z","v":3473,"vw":4.121605},{"c":4.13,"h":4.1451,"l":4.13,"n":11,"o":4.13,"t":"2026-10-02T17:45:00Z","v":10200,"vw":4.136075},{"c":4.1395,"h":4.15,"l":4.1395,"n":6,"o":4.145,"t":"2026-10-02T18:00:00Z","v":5803,"vw":4.140845},{"c":4.105,"h":4.1399,"l":4.105,"n":14,"o":4.1399,"t":"2026-10-02T18:15:00Z","v":6256,"vw":4.121575},{"c":4.085,"h":4.1,"l":4.085,"n":15,"o":4.1,"t":"2026-10-02T18:30:00Z","v":8591,"vw":4.093592},{"c":4.12,"h":4.12,"l":4.105,"n":13,"o":4.105,"t":"2026-10-02T18:45:00Z","v":4145,"vw":4.109911},{"c":4.119,"h":4.125,"l":4.11,"n":19,"o":4.1181,"t":"2026-10-02T19:00:00Z","v":31263,"vw":4.120337},{"c":4.15,"h":4.15,"l":4.12,"n":7,"o":4.1201,"t":"2026-10-02T19:15:00Z","v":2167,"vw":4.134378},{"c":4.13,"h":4.155,"l":4.13,"n":7,"o":4.155,"t":"2026-10-02T19:30:00Z","v":4789,"vw":4.144256},{"c":4.18,"h":4.18,"l":4.125,"n":38,"o":4.125,"t":"2026-10-02T19:45:00Z","v":21979,"vw":4.154879},{"c":4.15,"h":4.219,"l":4.15,"n":9,"o":4.16,"t":"2026-10-02T20:00:00Z","v":3991,"vw":4.191139},{"c":4.171,"h":4.18,"l":4.171,"n":5,"o":4.18,"t":"2026-10-02T20:15:00Z","v":2222,"vw":4.179506},{"c":4.2165,"h":4.2165,"l":4.2165,"n":1,"o":4.2165,"t":"2026-10-02T20:45:00Z","v":143,"vw":4.2165},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-02T21:00:00Z","v":100,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-02T21:45:00Z","v":100,"vw":4.2},{"c":4.2084,"h":4.2098,"l":4.2084,"n":3,"o":4.2098,"t":"2026-10-02T22:15:00Z","v":450,"vw":4.20875},{"c":4.2085,"h":4.2085,"l":4.2085,"n":1,"o":4.2085,"t":"2026-10-02T22:30:00Z","v":400,"vw":4.2085},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-02T22:45:00Z","v":100,"vw":4.17},{"c":4.18,"h":4.2,"l":4.18,"n":5,"o":4.18,"t":"2026-10-05T08:00:00Z","v":900,"vw":4.192656},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-05T10:30:00Z","v":301,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-05T11:00:00Z","v":1000,"vw":4.18},{"c":4.2,"h":4.2044,"l":4.2,"n":3,"o":4.2044,"t":"2026-10-05T11:45:00Z","v":1025,"vw":4.2022},{"c":4.24,"h":4.24,"l":4.2,"n":24,"o":4.2,"t":"2026-10-05T12:00:00Z","v":24822,"vw":4.238881},{"c":4.2676,"h":4.2676,"l":4.2676,"n":1,"o":4.2676,"t":"2026-10-05T12:15:00Z","v":697,"vw":4.2676},{"c":4.27,"h":4.27,"l":4.2311,"n":10,"o":4.24,"t":"2026-10-05T12:30:00Z","v":6550,"vw":4.256471},{"c":4.2219,"h":4.2219,"l":4.2219,"n":1,"o":4.2219,"t":"2026-10-05T12:45:00Z","v":685,"vw":4.2219},{"c":4.3397,"h":4.34,"l":4.28,"n":23,"o":4.28,"t":"2026-10-05T13:00:00Z","v":21731,"vw":4.334475},{"c":4.31,"h":4.3397,"l":4.3,"n":16,"o":4.3397,"t":"2026-10-05T13:15:00Z","v":8915,"vw":4.317429},{"c":4.1985,"h":4.28,"l":4.08,"n":100,"o":4.28,"t":"2026-10-05T13:30:00Z","v":22532,"vw":4.171058},{"c":4.13,"h":4.235,"l":4.1,"n":54,"o":4.235,"t":"2026-10-05T13:45:00Z","v":35348,"vw":4.139793},{"c":4.23,"h":4.24,"l":4.14,"n":26,"o":4.14,"t":"2026-10-05T14:00:00Z","v":11161,"vw":4.192089},{"c":4.2,"h":4.25,"l":4.2,"n":37,"o":4.21,"t":"2026-10-05T14:15:00Z","v":16799,"vw":4.217493},{"c":4.175,"h":4.2,"l":4.14,"n":25,"o":4.175,"t":"2026-10-05T14:30:00Z","v":7063,"vw":4.180596},{"c":4.16,"h":4.17,"l":4.15,"n":17,"o":4.17,"t":"2026-10-05T14:45:00Z","v":3998,"vw":4.158429},{"c":4.1339,"h":4.18,"l":4.13,"n":21,"o":4.18,"t":"2026-10-05T15:00:00Z","v":14708,"vw":4.137535},{"c":4.08,"h":4.135,"l":4.0799,"n":71,"o":4.13,"t":"2026-10-05T15:15:00Z","v":43100,"vw":4.109795},{"c":4.119,"h":4.119,"l":4.08,"n":34,"o":4.08,"t":"2026-10-05T15:30:00Z","v":12346,"vw":4.101337},{"c":4.09,"h":4.1099,"l":4.09,"n":33,"o":4.1099,"t":"2026-10-05T15:45:00Z","v":8693,"vw":4.095337},{"c":4.0273,"h":4.1,"l":4.015,"n":108,"o":4.1,"t":"2026-10-05T16:00:00Z","v":27678,"vw":4.043856},{"c":4.045,"h":4.0577,"l":4.0144,"n":59,"o":4.0203,"t":"2026-10-05T16:15:00Z","v":31045,"vw":4.044228},{"c":4.075,"h":4.075,"l":4.045,"n":32,"o":4.049,"t":"2026-10-05T16:30:00Z","v":6401,"vw":4.057134},{"c":4.065,"h":4.0997,"l":4.06,"n":18,"o":4.079,"t":"2026-10-05T16:45:00Z","v":7057,"vw":4.087514},{"c":4,"h":4.04,"l":4,"n":83,"o":4.04,"t":"2026-10-05T17:00:00Z","v":19009,"vw":4.010931},{"c":3.985,"h":4.01,"l":3.9718,"n":94,"o":3.999,"t":"2026-10-05T17:15:00Z","v":19466,"vw":3.989966},{"c":4.001,"h":4.01,"l":3.97,"n":85,"o":3.98,"t":"2026-10-05T17:30:00Z","v":111863,"vw":3.994322},{"c":4.01,"h":4.03,"l":4.0086,"n":28,"o":4.01,"t":"2026-10-05T17:45:00Z","v":11546,"vw":4.014761},{"c":3.9898,"h":4.02,"l":3.98,"n":58,"o":4.02,"t":"2026-10-05T18:00:00Z","v":32339,"vw":4.003188},{"c":3.959,"h":4,"l":3.94,"n":135,"o":3.9899,"t":"2026-10-05T18:15:00Z","v":88865,"vw":3.967616},{"c":3.93,"h":3.97,"l":3.93,"n":71,"o":3.97,"t":"2026-10-05T18:30:00Z","v":71465,"vw":3.943874},{"c":3.94,"h":3.9499,"l":3.925,"n":92,"o":3.935,"t":"2026-10-05T18:45:00Z","v":29431,"vw":3.938564},{"c":3.9319,"h":3.9471,"l":3.92,"n":77,"o":3.935,"t":"2026-10-05T19:00:00Z","v":27778,"vw":3.932454},{"c":3.92,"h":3.95,"l":3.92,"n":64,"o":3.93,"t":"2026-10-05T19:15:00Z","v":16748,"vw":3.932538},{"c":3.955,"h":3.96,"l":3.9175,"n":74,"o":3.9201,"t":"2026-10-05T19:30:00Z","v":22258,"vw":3.945497},{"c":3.965,"h":3.9773,"l":3.945,"n":77,"o":3.96,"t":"2026-10-05T19:45:00Z","v":26806,"vw":3.960912},{"c":4.0092,"h":4.0092,"l":3.95,"n":12,"o":3.98,"t":"2026-10-05T20:00:00Z","v":4712,"vw":3.986751},{"c":3.9863,"h":3.99,"l":3.95,"n":6,"o":3.99,"t":"2026-10-05T20:15:00Z","v":2136,"vw":3.977684},{"c":3.9966,"h":3.999,"l":3.9506,"n":5,"o":3.98,"t":"2026-10-05T20:30:00Z","v":1804,"vw":3.974478},{"c":3.9938,"h":3.9938,"l":3.9705,"n":2,"o":3.9705,"t":"2026-10-05T21:00:00Z","v":1352,"vw":3.979117},{"c":3.97,"h":3.999,"l":3.97,"n":4,"o":3.999,"t":"2026-10-05T21:15:00Z","v":2560,"vw":3.98402},{"c":3.999,"h":3.999,"l":3.999,"n":1,"o":3.999,"t":"2026-10-05T21:30:00Z","v":250,"vw":3.999},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-05T21:45:00Z","v":710,"vw":4},{"c":4,"h":4,"l":3.999,"n":7,"o":3.999,"t":"2026-10-05T22:00:00Z","v":5200,"vw":3.9995},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-05T22:15:00Z","v":100,"vw":3.98},{"c":3.9809,"h":3.981,"l":3.98,"n":13,"o":3.98,"t":"2026-10-05T22:30:00Z","v":4775,"vw":3.98093},{"c":4.009,"h":4.009,"l":4.009,"n":3,"o":4.009,"t":"2026-10-05T22:45:00Z","v":261,"vw":4.009},{"c":4.0096,"h":4.0096,"l":4,"n":2,"o":4,"t":"2026-10-05T23:00:00Z","v":300,"vw":4.0064},{"c":4.0088,"h":4.0088,"l":3.981,"n":3,"o":3.981,"t":"2026-10-05T23:15:00Z","v":1600,"vw":3.997825},{"c":4.01,"h":4.02,"l":4.01,"n":3,"o":4.02,"t":"2026-10-05T23:45:00Z","v":1100,"vw":4.014909},{"c":4.04,"h":4.04,"l":4.02,"n":4,"o":4.02,"t":"2026-10-06T08:00:00Z","v":399,"vw":4.026689},{"c":4.01,"h":4.04,"l":4.01,"n":30,"o":4.02,"t":"2026-10-06T08:15:00Z","v":2598,"vw":4.018381},{"c":4.03,"h":4.04,"l":4.03,"n":3,"o":4.04,"t":"2026-10-06T08:45:00Z","v":806,"vw":4.031241},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-06T09:00:00Z","v":199,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-06T09:15:00Z","v":300,"vw":4.04},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-06T10:00:00Z","v":800,"vw":4.035},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-06T10:15:00Z","v":1000,"vw":4.03},{"c":4.03,"h":4.04,"l":4.03,"n":7,"o":4.04,"t":"2026-10-06T11:00:00Z","v":3002,"vw":4.0334},{"c":4.0498,"h":4.0498,"l":4.04,"n":2,"o":4.04,"t":"2026-10-06T11:15:00Z","v":2000,"vw":4.0449},{"c":4.04,"h":4.04,"l":4.03,"n":5,"o":4.03,"t":"2026-10-06T11:30:00Z","v":1438,"vw":4.034302},{"c":4.05,"h":4.05,"l":4.03,"n":5,"o":4.0331,"t":"2026-10-06T11:45:00Z","v":3010,"vw":4.033744},{"c":4.05,"h":4.07,"l":4.03,"n":6,"o":4.07,"t":"2026-10-06T12:00:00Z","v":3180,"vw":4.047358},{"c":4.0543,"h":4.07,"l":4.05,"n":13,"o":4.051,"t":"2026-10-06T12:15:00Z","v":5352,"vw":4.059449},{"c":4.0598,"h":4.06,"l":4.03,"n":13,"o":4.04,"t":"2026-10-06T12:30:00Z","v":5100,"vw":4.056437},{"c":4.06,"h":4.0698,"l":4.06,"n":4,"o":4.06,"t":"2026-10-06T12:45:00Z","v":1100,"vw":4.064455},{"c":4.05,"h":4.07,"l":4.05,"n":7,"o":4.07,"t":"2026-10-06T13:00:00Z","v":3052,"vw":4.061337},{"c":3.99,"h":4.0599,"l":3.99,"n":18,"o":4.0599,"t":"2026-10-06T13:15:00Z","v":2618,"vw":4.047133},{"c":4.065,"h":4.11,"l":3.99,"n":56,"o":4.03,"t":"2026-10-06T13:30:00Z","v":37006,"vw":4.075197},{"c":4.22,"h":4.245,"l":4.0709,"n":156,"o":4.0718,"t":"2026-10-06T13:45:00Z","v":82605,"vw":4.180888},{"c":4.1784,"h":4.285,"l":4.1784,"n":83,"o":4.22,"t":"2026-10-06T14:00:00Z","v":22809,"vw":4.240193},{"c":4.17,"h":4.2,"l":4.14,"n":67,"o":4.175,"t":"2026-10-06T14:15:00Z","v":31597,"vw":4.17722},{"c":4.11,"h":4.18,"l":4.06,"n":78,"o":4.18,"t":"2026-10-06T14:30:00Z","v":29756,"vw":4.106095},{"c":4.21,"h":4.21,"l":4.09,"n":57,"o":4.09,"t":"2026-10-06T14:45:00Z","v":20407,"vw":4.164607},{"c":4.1725,"h":4.205,"l":4.165,"n":50,"o":4.17,"t":"2026-10-06T15:00:00Z","v":10324,"vw":4.180956},{"c":4.23,"h":4.23,"l":4.19,"n":38,"o":4.21,"t":"2026-10-06T15:15:00Z","v":18411,"vw":4.20248},{"c":4.205,"h":4.2202,"l":4.1777,"n":17,"o":4.205,"t":"2026-10-06T15:30:00Z","v":3926,"vw":4.208964},{"c":4.21,"h":4.2275,"l":4.205,"n":11,"o":4.21,"t":"2026-10-06T15:45:00Z","v":2529,"vw":4.213489},{"c":4.21,"h":4.23,"l":4.2,"n":20,"o":4.2101,"t":"2026-10-06T16:00:00Z","v":11838,"vw":4.215109},{"c":4.15,"h":4.2208,"l":4.15,"n":6,"o":4.2208,"t":"2026-10-06T16:15:00Z","v":1502,"vw":4.206867},{"c":4.19,"h":4.2,"l":4.1603,"n":6,"o":4.171,"t":"2026-10-06T16:30:00Z","v":791,"vw":4.17312},{"c":4.2199,"h":4.2199,"l":4.175,"n":31,"o":4.2,"t":"2026-10-06T16:45:00Z","v":9304,"vw":4.202239},{"c":4.2466,"h":4.25,"l":4.205,"n":16,"o":4.205,"t":"2026-10-06T17:00:00Z","v":15356,"vw":4.231304},{"c":4.27,"h":4.27,"l":4.23,"n":18,"o":4.2301,"t":"2026-10-06T17:15:00Z","v":3708,"vw":4.238082},{"c":4.2998,"h":4.3,"l":4.275,"n":27,"o":4.275,"t":"2026-10-06T17:30:00Z","v":8039,"vw":4.294715},{"c":4.29,"h":4.35,"l":4.29,"n":58,"o":4.291,"t":"2026-10-06T17:45:00Z","v":13757,"vw":4.31923},{"c":4.315,"h":4.34,"l":4.315,"n":32,"o":4.33,"t":"2026-10-06T18:00:00Z","v":7061,"vw":4.330531},{"c":4.2894,"h":4.3017,"l":4.275,"n":24,"o":4.3,"t":"2026-10-06T18:15:00Z","v":6238,"vw":4.286752},{"c":4.24,"h":4.29,"l":4.23,"n":30,"o":4.29,"t":"2026-10-06T18:30:00Z","v":103101,"vw":4.251707},{"c":4.25,"h":4.25,"l":4.2301,"n":12,"o":4.235,"t":"2026-10-06T18:45:00Z","v":4542,"vw":4.235432},{"c":4.26,"h":4.27,"l":4.25,"n":18,"o":4.255,"t":"2026-10-06T19:00:00Z","v":3227,"vw":4.26388},{"c":4.215,"h":4.275,"l":4.215,"n":20,"o":4.27,"t":"2026-10-06T19:15:00Z","v":8998,"vw":4.249396},{"c":4.285,"h":4.285,"l":4.225,"n":45,"o":4.235,"t":"2026-10-06T19:30:00Z","v":32250,"vw":4.257674},{"c":4.285,"h":4.305,"l":4.25,"n":92,"o":4.295,"t":"2026-10-06T19:45:00Z","v":34689,"vw":4.275736},{"c":4.29,"h":4.29,"l":4.285,"n":11,"o":4.29,"t":"2026-10-06T20:00:00Z","v":3786,"vw":4.289112},{"c":4.32,"h":4.32,"l":4.29,"n":14,"o":4.295,"t":"2026-10-06T20:15:00Z","v":3563,"vw":4.297057},{"c":4.2979,"h":4.2979,"l":4.29,"n":2,"o":4.29,"t":"2026-10-06T20:45:00Z","v":930,"vw":4.29395},{"c":4.36,"h":4.36,"l":4.3585,"n":4,"o":4.3585,"t":"2026-10-06T22:00:00Z","v":250,"vw":4.35925},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-10-06T22:45:00Z","v":888,"vw":4.3},{"c":4.3297,"h":4.3297,"l":4.3297,"n":1,"o":4.3297,"t":"2026-10-06T23:15:00Z","v":590,"vw":4.3297},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-06T23:30:00Z","v":200,"vw":4.35},{"c":4.36,"h":4.36,"l":4.33,"n":4,"o":4.33,"t":"2026-10-06T23:45:00Z","v":579,"vw":4.34},{"c":4.23,"h":4.3,"l":4.19,"n":12,"o":4.275,"t":"2026-10-07T08:00:00Z","v":2709,"vw":4.253718},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-07T10:00:00Z","v":500,"vw":4.23},{"c":4.21,"h":4.2698,"l":4.21,"n":4,"o":4.2698,"t":"2026-10-07T11:00:00Z","v":655,"vw":4.251513},{"c":4.2,"h":4.2583,"l":4.2,"n":5,"o":4.2583,"t":"2026-10-07T11:15:00Z","v":6400,"vw":4.248439},{"c":4.18,"h":4.1877,"l":4.18,"n":5,"o":4.1877,"t":"2026-10-07T11:30:00Z","v":21925,"vw":4.181055},{"c":4.25,"h":4.25,"l":4.1953,"n":2,"o":4.1953,"t":"2026-10-07T11:45:00Z","v":791,"vw":4.209131},{"c":4.18,"h":4.2,"l":4.18,"n":7,"o":4.2,"t":"2026-10-07T12:15:00Z","v":4313,"vw":4.182326},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-07T12:45:00Z","v":700,"vw":4.18},{"c":4.16,"h":4.21,"l":4.16,"n":2,"o":4.21,"t":"2026-10-07T13:00:00Z","v":225,"vw":4.187778},{"c":4.1,"h":4.195,"l":4.1,"n":10,"o":4.17,"t":"2026-10-07T13:15:00Z","v":6903,"vw":4.166588},{"c":3.92,"h":4.1,"l":3.82,"n":375,"o":4.08,"t":"2026-10-07T13:30:00Z","v":173610,"vw":4.009628},{"c":3.875,"h":3.93,"l":3.8203,"n":228,"o":3.92,"t":"2026-10-07T13:45:00Z","v":78270,"vw":3.857331},{"c":3.878,"h":3.889,"l":3.85,"n":44,"o":3.85,"t":"2026-10-07T14:00:00Z","v":32944,"vw":3.874052},{"c":3.79,"h":3.88,"l":3.79,"n":194,"o":3.88,"t":"2026-10-07T14:15:00Z","v":65232,"vw":3.819679},{"c":3.755,"h":3.835,"l":3.755,"n":161,"o":3.798,"t":"2026-10-07T14:30:00Z","v":48419,"vw":3.792556},{"c":3.765,"h":3.7901,"l":3.7475,"n":114,"o":3.7501,"t":"2026-10-07T14:45:00Z","v":26849,"vw":3.766671},{"c":3.7688,"h":3.775,"l":3.735,"n":77,"o":3.765,"t":"2026-10-07T15:00:00Z","v":18468,"vw":3.759493},{"c":3.77,"h":3.77,"l":3.75,"n":60,"o":3.75,"t":"2026-10-07T15:15:00Z","v":28471,"vw":3.763722},{"c":3.8125,"h":3.8125,"l":3.77,"n":32,"o":3.7799,"t":"2026-10-07T15:30:00Z","v":15550,"vw":3.799731},{"c":3.83,"h":3.8378,"l":3.81,"n":30,"o":3.82,"t":"2026-10-07T15:45:00Z","v":12559,"vw":3.828028},{"c":3.855,"h":3.8599,"l":3.82,"n":48,"o":3.829,"t":"2026-10-07T16:00:00Z","v":9554,"vw":3.839644},{"c":3.872,"h":3.88,"l":3.8461,"n":31,"o":3.8461,"t":"2026-10-07T16:15:00Z","v":18012,"vw":3.861145},{"c":3.865,"h":3.88,"l":3.845,"n":12,"o":3.8629,"t":"2026-10-07T16:30:00Z","v":4756,"vw":3.862393},{"c":3.865,"h":3.87,"l":3.85,"n":15,"o":3.865,"t":"2026-10-07T16:45:00Z","v":3333,"vw":3.85345},{"c":3.915,"h":3.9271,"l":3.87,"n":47,"o":3.87,"t":"2026-10-07T17:00:00Z","v":24612,"vw":3.905385},{"c":3.91,"h":3.9173,"l":3.9,"n":17,"o":3.9101,"t":"2026-10-07T17:15:00Z","v":7702,"vw":3.909462},{"c":3.92,"h":3.9273,"l":3.87,"n":72,"o":3.882,"t":"2026-10-07T17:30:00Z","v":55441,"vw":3.885097},{"c":3.87,"h":3.9,"l":3.8489,"n":28,"o":3.9,"t":"2026-10-07T17:45:00Z","v":6014,"vw":3.874107},{"c":3.89,"h":3.91,"l":3.87,"n":21,"o":3.87,"t":"2026-10-07T18:00:00Z","v":4394,"vw":3.881519},{"c":3.905,"h":3.92,"l":3.8897,"n":13,"o":3.8897,"t":"2026-10-07T18:15:00Z","v":4568,"vw":3.903355},{"c":3.94,"h":3.94,"l":3.895,"n":16,"o":3.9,"t":"2026-10-07T18:30:00Z","v":2535,"vw":3.908163},{"c":3.92,"h":3.9501,"l":3.92,"n":51,"o":3.95,"t":"2026-10-07T18:45:00Z","v":17574,"vw":3.93892},{"c":3.95,"h":3.965,"l":3.9293,"n":24,"o":3.9293,"t":"2026-10-07T19:00:00Z","v":4774,"vw":3.951573},{"c":3.955,"h":3.9579,"l":3.935,"n":28,"o":3.945,"t":"2026-10-07T19:15:00Z","v":5499,"vw":3.941497},{"c":3.95,"h":3.9579,"l":3.935,"n":22,"o":3.955,"t":"2026-10-07T19:30:00Z","v":3185,"vw":3.948321},{"c":3.93,"h":3.96,"l":3.905,"n":34,"o":3.96,"t":"2026-10-07T19:45:00Z","v":22629,"vw":3.924566},{"c":3.9007,"h":3.95,"l":3.9,"n":15,"o":3.94,"t":"2026-10-07T20:00:00Z","v":15863,"vw":3.918006},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-07T20:15:00Z","v":100,"vw":3.9},{"c":3.9046,"h":3.9046,"l":3.9046,"n":1,"o":3.9046,"t":"2026-10-07T20:30:00Z","v":100,"vw":3.9046},{"c":3.9393,"h":3.9393,"l":3.9393,"n":2,"o":3.9393,"t":"2026-10-07T21:00:00Z","v":1000,"vw":3.9393},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-07T21:15:00Z","v":100,"vw":3.94},{"c":3.94,"h":3.95,"l":3.94,"n":3,"o":3.95,"t":"2026-10-07T21:30:00Z","v":5025,"vw":3.945},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T21:45:00Z","v":200,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-07T22:15:00Z","v":600,"vw":3.93},{"c":3.96,"h":3.9623,"l":3.95,"n":5,"o":3.95,"t":"2026-10-07T23:15:00Z","v":2160,"vw":3.951035},{"c":3.969,"h":3.969,"l":3.969,"n":1,"o":3.969,"t":"2026-10-07T23:30:00Z","v":500,"vw":3.969},{"c":3.95,"h":3.95,"l":3.9231,"n":4,"o":3.9231,"t":"2026-10-07T23:45:00Z","v":850,"vw":3.932143},{"c":3.87,"h":3.94,"l":3.87,"n":15,"o":3.94,"t":"2026-10-08T08:00:00Z","v":6785,"vw":3.920259},{"c":3.92,"h":3.92,"l":3.9,"n":6,"o":3.9,"t":"2026-10-08T08:45:00Z","v":3000,"vw":3.916},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-08T09:45:00Z","v":995,"vw":3.9},{"c":3.95,"h":3.95,"l":3.9,"n":24,"o":3.9,"t":"2026-10-08T10:00:00Z","v":6618,"vw":3.916187},{"c":4.09,"h":4.16,"l":4.07,"n":15,"o":4.16,"t":"2026-10-08T10:15:00Z","v":4062,"vw":4.144099},{"c":3.94,"h":3.9792,"l":3.9344,"n":4,"o":3.9792,"t":"2026-10-08T11:00:00Z","v":10932,"vw":3.955404},{"c":3.91,"h":3.91,"l":3.91,"n":3,"o":3.91,"t":"2026-10-08T11:15:00Z","v":182,"vw":3.91},{"c":3.91,"h":3.92,"l":3.91,"n":7,"o":3.92,"t":"2026-10-08T12:00:00Z","v":2000,"vw":3.911548},{"c":3.98,"h":3.98,"l":3.95,"n":3,"o":3.95,"t":"2026-10-08T12:15:00Z","v":418,"vw":3.957177},{"c":3.9267,"h":3.9304,"l":3.9267,"n":3,"o":3.9304,"t":"2026-10-08T12:30:00Z","v":1500,"vw":3.929167},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-08T12:45:00Z","v":500,"vw":3.92},{"c":3.98,"h":3.98,"l":3.96,"n":3,"o":3.96,"t":"2026-10-08T13:00:00Z","v":927,"vw":3.970787},{"c":4.03,"h":4.03,"l":3.99,"n":9,"o":3.99,"t":"2026-10-08T13:15:00Z","v":5089,"vw":4.007677},{"c":4.005,"h":4.005,"l":3.9401,"n":76,"o":3.96,"t":"2026-10-08T13:30:00Z","v":25502,"vw":3.968374},{"c":4.03,"h":4.07,"l":3.95,"n":47,"o":3.99,"t":"2026-10-08T13:45:00Z","v":30759,"vw":4.025514},{"c":4.045,"h":4.0871,"l":4.015,"n":70,"o":4.015,"t":"2026-10-08T14:00:00Z","v":21149,"vw":4.053694},{"c":4.03,"h":4.0899,"l":4.01,"n":32,"o":4.0519,"t":"2026-10-08T14:15:00Z","v":23810,"vw":4.053893},{"c":4.0301,"h":4.05,"l":4.01,"n":21,"o":4.01,"t":"2026-10-08T14:30:00Z","v":4585,"vw":4.0229},{"c":3.98,"h":4.035,"l":3.98,"n":118,"o":4.025,"t":"2026-10-08T14:45:00Z","v":91233,"vw":3.985063},{"c":3.965,"h":3.99,"l":3.952,"n":29,"o":3.98,"t":"2026-10-08T15:00:00Z","v":33010,"vw":3.979991},{"c":3.915,"h":3.97,"l":3.915,"n":180,"o":3.95,"t":"2026-10-08T15:15:00Z","v":176869,"vw":3.938688},{"c":3.915,"h":3.9179,"l":3.8921,"n":30,"o":3.9179,"t":"2026-10-08T15:30:00Z","v":9787,"vw":3.906826},{"c":3.9301,"h":3.9399,"l":3.895,"n":37,"o":3.9,"t":"2026-10-08T15:45:00Z","v":22058,"vw":3.922816},{"c":3.9501,"h":3.96,"l":3.94,"n":15,"o":3.94,"t":"2026-10-08T16:00:00Z","v":20833,"vw":3.951107},{"c":3.955,"h":4,"l":3.93,"n":29,"o":3.98,"t":"2026-10-08T16:15:00Z","v":16497,"vw":3.970105},{"c":3.97,"h":3.97,"l":3.96,"n":5,"o":3.96,"t":"2026-10-08T16:30:00Z","v":1260,"vw":3.968333},{"c":3.9306,"h":3.96,"l":3.925,"n":10,"o":3.96,"t":"2026-10-08T16:45:00Z","v":1032,"vw":3.940171},{"c":3.945,"h":3.9492,"l":3.88,"n":55,"o":3.9158,"t":"2026-10-08T17:00:00Z","v":30281,"vw":3.908929},{"c":3.915,"h":3.945,"l":3.915,"n":6,"o":3.935,"t":"2026-10-08T17:15:00Z","v":3500,"vw":3.936143},{"c":3.95,"h":3.95,"l":3.8803,"n":26,"o":3.9011,"t":"2026-10-08T17:30:00Z","v":10594,"vw":3.910607},{"c":3.92,"h":3.9493,"l":3.9101,"n":12,"o":3.9473,"t":"2026-10-08T17:45:00Z","v":6191,"vw":3.927956},{"c":3.92,"h":3.9282,"l":3.89,"n":16,"o":3.9,"t":"2026-10-08T18:00:00Z","v":12799,"vw":3.896972},{"c":3.97,"h":3.97,"l":3.915,"n":25,"o":3.92,"t":"2026-10-08T18:15:00Z","v":3417,"vw":3.935846},{"c":3.9525,"h":3.9525,"l":3.9301,"n":3,"o":3.9301,"t":"2026-10-08T18:30:00Z","v":517,"vw":3.939975},{"c":3.92,"h":3.965,"l":3.92,"n":6,"o":3.965,"t":"2026-10-08T18:45:00Z","v":2718,"vw":3.923163},{"c":3.91,"h":3.92,"l":3.91,"n":8,"o":3.915,"t":"2026-10-08T19:00:00Z","v":2444,"vw":3.912559},{"c":3.97,"h":3.99,"l":3.935,"n":14,"o":3.94,"t":"2026-10-08T19:15:00Z","v":2075,"vw":3.965959},{"c":3.95,"h":3.9679,"l":3.941,"n":25,"o":3.96,"t":"2026-10-08T19:30:00Z","v":3839,"vw":3.957305},{"c":3.915,"h":3.975,"l":3.915,"n":52,"o":3.96,"t":"2026-10-08T19:45:00Z","v":41776,"vw":3.936322},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-08T20:00:00Z","v":808,"vw":3.93},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-08T20:30:00Z","v":387,"vw":3.94},{"c":3.931,"h":3.99,"l":3.931,"n":2,"o":3.99,"t":"2026-10-08T21:15:00Z","v":500,"vw":3.9546},{"c":3.9805,"h":3.9805,"l":3.9805,"n":1,"o":3.9805,"t":"2026-10-08T21:30:00Z","v":519,"vw":3.9805},{"c":3.93,"h":3.9304,"l":3.93,"n":3,"o":3.9304,"t":"2026-10-08T21:45:00Z","v":1950,"vw":3.930021},{"c":3.95,"h":3.95,"l":3.9331,"n":2,"o":3.9331,"t":"2026-10-08T23:00:00Z","v":700,"vw":3.937929},{"c":3.9556,"h":3.96,"l":3.9551,"n":4,"o":3.96,"t":"2026-10-08T23:15:00Z","v":2400,"vw":3.958796},{"c":4.01,"h":4.01,"l":3.97,"n":5,"o":3.97,"t":"2026-10-09T08:00:00Z","v":544,"vw":3.98963},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-09T10:30:00Z","v":100,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-09T10:45:00Z","v":1314,"vw":4.06},{"c":4.06,"h":4.07,"l":4.06,"n":6,"o":4.06,"t":"2026-10-09T11:00:00Z","v":5086,"vw":4.064676},{"c":4.09,"h":4.09,"l":4.08,"n":3,"o":4.08,"t":"2026-10-09T11:30:00Z","v":801,"vw":4.0875},{"c":4.16,"h":4.18,"l":4.09,"n":15,"o":4.09,"t":"2026-10-09T11:45:00Z","v":6475,"vw":4.162446},{"c":4.15,"h":4.18,"l":4.131,"n":6,"o":4.18,"t":"2026-10-09T12:00:00Z","v":3396,"vw":4.1503},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-09T12:15:00Z","v":165,"vw":4.15},{"c":4.14,"h":4.14,"l":4.11,"n":14,"o":4.14,"t":"2026-10-09T12:30:00Z","v":6891,"vw":4.117545},{"c":4.14,"h":4.1405,"l":4.13,"n":10,"o":4.1405,"t":"2026-10-09T12:45:00Z","v":2114,"vw":4.13688},{"c":4.1683,"h":4.17,"l":4.1404,"n":9,"o":4.17,"t":"2026-10-09T13:00:00Z","v":5063,"vw":4.154542},{"c":4.13,"h":4.13,"l":4.1,"n":14,"o":4.11,"t":"2026-10-09T13:15:00Z","v":4916,"vw":4.111687},{"c":3.91,"h":4.13,"l":3.85,"n":209,"o":4.13,"t":"2026-10-09T13:30:00Z","v":39270,"vw":3.971392},{"c":3.9,"h":3.9,"l":3.848,"n":44,"o":3.8741,"t":"2026-10-09T13:45:00Z","v":26777,"vw":3.871922},{"c":3.9476,"h":3.95,"l":3.865,"n":80,"o":3.895,"t":"2026-10-09T14:00:00Z","v":19552,"vw":3.923622},{"c":3.96,"h":3.96,"l":3.94,"n":30,"o":3.95,"t":"2026-10-09T14:15:00Z","v":20584,"vw":3.950147},{"c":3.955,"h":3.975,"l":3.94,"n":22,"o":3.97,"t":"2026-10-09T14:30:00Z","v":7914,"vw":3.954814},{"c":3.99,"h":4,"l":3.97,"n":15,"o":3.97,"t":"2026-10-09T14:45:00Z","v":9561,"vw":3.990783},{"c":3.98,"h":4,"l":3.95,"n":8,"o":4,"t":"2026-10-09T15:00:00Z","v":8885,"vw":3.969525},{"c":3.9799,"h":3.99,"l":3.97,"n":14,"o":3.99,"t":"2026-10-09T15:15:00Z","v":5494,"vw":3.980482},{"c":3.9628,"h":3.99,"l":3.9628,"n":13,"o":3.975,"t":"2026-10-09T15:30:00Z","v":3987,"vw":3.983949},{"c":3.955,"h":3.97,"l":3.955,"n":12,"o":3.96,"t":"2026-10-09T15:45:00Z","v":6815,"vw":3.956988},{"c":3.9389,"h":3.96,"l":3.915,"n":11,"o":3.96,"t":"2026-10-09T16:00:00Z","v":3172,"vw":3.948414},{"c":3.92,"h":3.9394,"l":3.9,"n":16,"o":3.9394,"t":"2026-10-09T16:15:00Z","v":17711,"vw":3.923376},{"c":3.911,"h":3.93,"l":3.91,"n":32,"o":3.9202,"t":"2026-10-09T16:30:00Z","v":96979,"vw":3.91205},{"c":3.9,"h":3.911,"l":3.895,"n":177,"o":3.905,"t":"2026-10-09T16:45:00Z","v":153551,"vw":3.90113},{"c":3.895,"h":3.91,"l":3.895,"n":22,"o":3.905,"t":"2026-10-09T17:00:00Z","v":7682,"vw":3.906042},{"c":3.9,"h":3.9,"l":3.89,"n":23,"o":3.8971,"t":"2026-10-09T17:15:00Z","v":12688,"vw":3.898394},{"c":3.9301,"h":3.9301,"l":3.905,"n":12,"o":3.905,"t":"2026-10-09T17:30:00Z","v":1723,"vw":3.914509},{"c":3.98,"h":3.985,"l":3.95,"n":17,"o":3.95,"t":"2026-10-09T17:45:00Z","v":9566,"vw":3.968927},{"c":3.995,"h":4.01,"l":3.9628,"n":12,"o":3.9628,"t":"2026-10-09T18:00:00Z","v":8047,"vw":3.984249},{"c":3.96,"h":3.9906,"l":3.96,"n":10,"o":3.99,"t":"2026-10-09T18:15:00Z","v":7145,"vw":3.976643},{"c":3.945,"h":3.95,"l":3.94,"n":15,"o":3.95,"t":"2026-10-09T18:30:00Z","v":9201,"vw":3.94908},{"c":3.97,"h":3.9701,"l":3.9501,"n":12,"o":3.9501,"t":"2026-10-09T18:45:00Z","v":3831,"vw":3.961647},{"c":3.97,"h":3.975,"l":3.955,"n":23,"o":3.97,"t":"2026-10-09T19:00:00Z","v":12386,"vw":3.965377},{"c":3.985,"h":3.985,"l":3.96,"n":16,"o":3.969,"t":"2026-10-09T19:15:00Z","v":1635,"vw":3.965124},{"c":3.978,"h":3.978,"l":3.96,"n":27,"o":3.96,"t":"2026-10-09T19:30:00Z","v":16315,"vw":3.969716},{"c":4,"h":4,"l":3.965,"n":51,"o":3.985,"t":"2026-10-09T19:45:00Z","v":13185,"vw":3.985323},{"c":4.0234,"h":4.0234,"l":3.999,"n":5,"o":4,"t":"2026-10-09T20:00:00Z","v":1040,"vw":4.001773},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-09T20:15:00Z","v":100,"vw":4},{"c":4.0199,"h":4.0201,"l":4.0199,"n":4,"o":4.02,"t":"2026-10-09T20:45:00Z","v":710,"vw":4.020029},{"c":4.0198,"h":4.0198,"l":4.0198,"n":2,"o":4.0198,"t":"2026-10-09T21:30:00Z","v":101,"vw":4.0198},{"c":4.0193,"h":4.0193,"l":4.0193,"n":1,"o":4.0193,"t":"2026-10-09T21:45:00Z","v":120,"vw":4.0193},{"c":4.0008,"h":4.0008,"l":4.0008,"n":1,"o":4.0008,"t":"2026-10-09T23:00:00Z","v":4888,"vw":4.0008},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-09T23:30:00Z","v":1305,"vw":4.01},{"c":4.01,"h":4.04,"l":4.01,"n":5,"o":4.02,"t":"2026-10-09T23:45:00Z","v":2100,"vw":4.037039},{"c":4.038,"h":4.05,"l":4.02,"n":5,"o":4.05,"t":"2026-10-12T08:00:00Z","v":1688,"vw":4.041011},{"c":4,"h":4.01,"l":4,"n":2,"o":4.01,"t":"2026-10-12T08:30:00Z","v":500,"vw":4.003},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-12T08:45:00Z","v":914,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-12T10:45:00Z","v":3401,"vw":4.01},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-10-12T11:00:00Z","v":2475,"vw":4.03},{"c":3.9819,"h":3.9819,"l":3.9804,"n":2,"o":3.9804,"t":"2026-10-12T11:15:00Z","v":1100,"vw":3.981764},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-12T11:30:00Z","v":120,"vw":3.98},{"c":4.0182,"h":4.0182,"l":4.0182,"n":1,"o":4.0182,"t":"2026-10-12T12:00:00Z","v":2500,"vw":4.0182},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-12T12:15:00Z","v":116,"vw":4},{"c":4.0046,"h":4.01,"l":4.0046,"n":3,"o":4.01,"t":"2026-10-12T13:00:00Z","v":5300,"vw":4.004906},{"c":4.06,"h":4.06,"l":4,"n":4,"o":4,"t":"2026-10-12T13:15:00Z","v":329,"vw":4.020067},{"c":4.05,"h":4.08,"l":4,"n":100,"o":4,"t":"2026-10-12T13:30:00Z","v":38872,"vw":4.05357},{"c":4.03,"h":4.12,"l":4.03,"n":60,"o":4.06,"t":"2026-10-12T13:45:00Z","v":20538,"vw":4.084486},{"c":4.0102,"h":4.015,"l":3.91,"n":60,"o":4,"t":"2026-10-12T14:00:00Z","v":15755,"vw":3.977219},{"c":3.97,"h":4.02,"l":3.95,"n":73,"o":4.02,"t":"2026-10-12T14:15:00Z","v":74324,"vw":3.961554},{"c":4,"h":4,"l":3.96,"n":14,"o":3.96,"t":"2026-10-12T14:30:00Z","v":36441,"vw":3.963863},{"c":4,"h":4.005,"l":3.97,"n":13,"o":3.98,"t":"2026-10-12T14:45:00Z","v":2002,"vw":3.981819},{"c":4,"h":4.01,"l":4,"n":10,"o":4.0098,"t":"2026-10-12T15:00:00Z","v":4576,"vw":4.009551},{"c":3.99,"h":4.01,"l":3.99,"n":8,"o":4.0001,"t":"2026-10-12T15:15:00Z","v":8922,"vw":3.999556},{"c":3.97,"h":3.97,"l":3.95,"n":32,"o":3.97,"t":"2026-10-12T15:30:00Z","v":17014,"vw":3.957927},{"c":3.965,"h":3.975,"l":3.965,"n":4,"o":3.975,"t":"2026-10-12T15:45:00Z","v":3202,"vw":3.967188},{"c":3.95,"h":3.96,"l":3.95,"n":14,"o":3.955,"t":"2026-10-12T16:00:00Z","v":5818,"vw":3.959452},{"c":3.9422,"h":3.9422,"l":3.9422,"n":1,"o":3.9422,"t":"2026-10-12T16:30:00Z","v":200,"vw":3.9422},{"c":3.93,"h":3.93,"l":3.9299,"n":46,"o":3.93,"t":"2026-10-12T16:45:00Z","v":31075,"vw":3.929968},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-12T17:00:00Z","v":190,"vw":3.95},{"c":3.95,"h":3.96,"l":3.9401,"n":8,"o":3.945,"t":"2026-10-12T17:15:00Z","v":11910,"vw":3.946301},{"c":3.92,"h":3.95,"l":3.92,"n":38,"o":3.945,"t":"2026-10-12T17:30:00Z","v":97006,"vw":3.927943},{"c":3.9175,"h":3.93,"l":3.911,"n":19,"o":3.93,"t":"2026-10-12T17:45:00Z","v":12904,"vw":3.919534},{"c":3.88,"h":3.9299,"l":3.88,"n":58,"o":3.9299,"t":"2026-10-12T18:00:00Z","v":19634,"vw":3.900382},{"c":3.8786,"h":3.89,"l":3.8706,"n":19,"o":3.88,"t":"2026-10-12T18:15:00Z","v":3131,"vw":3.879069},{"c":3.86,"h":3.86,"l":3.8503,"n":15,"o":3.8579,"t":"2026-10-12T18:30:00Z","v":5271,"vw":3.854723},{"c":3.865,"h":3.865,"l":3.85,"n":23,"o":3.859,"t":"2026-10-12T18:45:00Z","v":6639,"vw":3.855259},{"c":3.855,"h":3.875,"l":3.845,"n":28,"o":3.875,"t":"2026-10-12T19:00:00Z","v":4108,"vw":3.85797},{"c":3.83,"h":3.84,"l":3.82,"n":35,"o":3.84,"t":"2026-10-12T19:15:00Z","v":9347,"vw":3.831462},{"c":3.84,"h":3.85,"l":3.8299,"n":37,"o":3.83,"t":"2026-10-12T19:30:00Z","v":11446,"vw":3.839512},{"c":3.86,"h":3.86,"l":3.82,"n":54,"o":3.85,"t":"2026-10-12T19:45:00Z","v":27857,"vw":3.844761},{"c":3.83,"h":3.86,"l":3.83,"n":5,"o":3.86,"t":"2026-10-12T20:00:00Z","v":694,"vw":3.852233},{"c":3.8884,"h":3.8884,"l":3.8884,"n":2,"o":3.8884,"t":"2026-10-12T20:30:00Z","v":3199,"vw":3.8884},{"c":3.8884,"h":3.8884,"l":3.88,"n":2,"o":3.88,"t":"2026-10-12T20:45:00Z","v":413,"vw":3.886366},{"c":3.89,"h":3.89,"l":3.8886,"n":2,"o":3.8886,"t":"2026-10-12T21:00:00Z","v":250,"vw":3.88944},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-12T21:15:00Z","v":300,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-12T22:00:00Z","v":162,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-12T22:30:00Z","v":200,"vw":3.89},{"c":3.8577,"h":3.8895,"l":3.8577,"n":2,"o":3.8895,"t":"2026-10-12T22:45:00Z","v":759,"vw":3.878649},{"c":3.83,"h":3.83,"l":3.82,"n":9,"o":3.82,"t":"2026-10-13T08:00:00Z","v":3530,"vw":3.829548},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-13T08:30:00Z","v":2136,"vw":3.85},{"c":3.88,"h":3.885,"l":3.88,"n":3,"o":3.885,"t":"2026-10-13T10:30:00Z","v":1001,"vw":3.8825},{"c":3.8301,"h":3.8301,"l":3.8301,"n":1,"o":3.8301,"t":"2026-10-13T11:30:00Z","v":102,"vw":3.8301},{"c":3.8046,"h":3.8046,"l":3.8,"n":4,"o":3.8,"t":"2026-10-13T12:00:00Z","v":504,"vw":3.80358},{"c":3.8,"h":3.81,"l":3.79,"n":15,"o":3.8,"t":"2026-10-13T12:15:00Z","v":2205,"vw":3.799534},{"c":3.7418,"h":3.77,"l":3.7418,"n":6,"o":3.77,"t":"2026-10-13T12:45:00Z","v":1165,"vw":3.757745},{"c":3.77,"h":3.77,"l":3.765,"n":3,"o":3.765,"t":"2026-10-13T13:00:00Z","v":201,"vw":3.7675},{"c":3.7209,"h":3.77,"l":3.7209,"n":12,"o":3.77,"t":"2026-10-13T13:15:00Z","v":3397,"vw":3.732527},{"c":3.675,"h":3.73,"l":3.66,"n":84,"o":3.73,"t":"2026-10-13T13:30:00Z","v":70332,"vw":3.721251},{"c":3.66,"h":3.7397,"l":3.641,"n":65,"o":3.71,"t":"2026-10-13T13:45:00Z","v":67081,"vw":3.68828},{"c":3.7096,"h":3.71,"l":3.65,"n":57,"o":3.66,"t":"2026-10-13T14:00:00Z","v":15707,"vw":3.665758},{"c":3.635,"h":3.7199,"l":3.635,"n":33,"o":3.7199,"t":"2026-10-13T14:15:00Z","v":9665,"vw":3.67829},{"c":3.6201,"h":3.635,"l":3.609,"n":110,"o":3.63,"t":"2026-10-13T14:30:00Z","v":145384,"vw":3.618283},{"c":3.5729,"h":3.622,"l":3.5499,"n":56,"o":3.622,"t":"2026-10-13T14:45:00Z","v":28611,"vw":3.57838},{"c":3.565,"h":3.58,"l":3.555,"n":44,"o":3.57,"t":"2026-10-13T15:00:00Z","v":18152,"vw":3.57029},{"c":3.555,"h":3.57,"l":3.555,"n":13,"o":3.57,"t":"2026-10-13T15:15:00Z","v":2401,"vw":3.562279},{"c":3.54,"h":3.5599,"l":3.525,"n":41,"o":3.55,"t":"2026-10-13T15:30:00Z","v":27242,"vw":3.543772},{"c":3.58,"h":3.59,"l":3.53,"n":39,"o":3.54,"t":"2026-10-13T15:45:00Z","v":14768,"vw":3.563012},{"c":3.635,"h":3.635,"l":3.59,"n":17,"o":3.59,"t":"2026-10-13T16:00:00Z","v":7495,"vw":3.604336},{"c":3.6322,"h":3.65,"l":3.63,"n":10,"o":3.635,"t":"2026-10-13T16:15:00Z","v":2311,"vw":3.634405},{"c":3.68,"h":3.68,"l":3.64,"n":25,"o":3.66,"t":"2026-10-13T16:30:00Z","v":17400,"vw":3.65805},{"c":3.64,"h":3.675,"l":3.64,"n":9,"o":3.675,"t":"2026-10-13T16:45:00Z","v":3927,"vw":3.667708},{"c":3.62,"h":3.63,"l":3.62,"n":11,"o":3.63,"t":"2026-10-13T17:00:00Z","v":6569,"vw":3.624621},{"c":3.62,"h":3.625,"l":3.62,"n":18,"o":3.62,"t":"2026-10-13T17:15:00Z","v":2881,"vw":3.622665},{"c":3.63,"h":3.635,"l":3.63,"n":5,"o":3.635,"t":"2026-10-13T17:30:00Z","v":648,"vw":3.63327},{"c":3.625,"h":3.64,"l":3.625,"n":4,"o":3.64,"t":"2026-10-13T17:45:00Z","v":1700,"vw":3.635588},{"c":3.675,"h":3.675,"l":3.6207,"n":14,"o":3.6207,"t":"2026-10-13T18:00:00Z","v":5647,"vw":3.648546},{"c":3.65,"h":3.66,"l":3.65,"n":3,"o":3.66,"t":"2026-10-13T18:15:00Z","v":1102,"vw":3.659091},{"c":3.65,"h":3.65,"l":3.63,"n":9,"o":3.6423,"t":"2026-10-13T18:30:00Z","v":2806,"vw":3.636625},{"c":3.66,"h":3.67,"l":3.65,"n":12,"o":3.65,"t":"2026-10-13T18:45:00Z","v":3277,"vw":3.659006},{"c":3.665,"h":3.6692,"l":3.65,"n":22,"o":3.65,"t":"2026-10-13T19:00:00Z","v":10228,"vw":3.664372},{"c":3.665,"h":3.67,"l":3.66,"n":13,"o":3.66,"t":"2026-10-13T19:15:00Z","v":5024,"vw":3.665821},{"c":3.6555,"h":3.67,"l":3.655,"n":18,"o":3.67,"t":"2026-10-13T19:30:00Z","v":10869,"vw":3.659252},{"c":3.619,"h":3.65,"l":3.61,"n":51,"o":3.65,"t":"2026-10-13T19:45:00Z","v":14511,"vw":3.625103},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T20:00:00Z","v":940,"vw":3.63},{"c":3.63,"h":3.6496,"l":3.63,"n":6,"o":3.635,"t":"2026-10-13T20:15:00Z","v":1700,"vw":3.644806},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-13T20:45:00Z","v":800,"vw":3.64},{"c":3.6485,"h":3.6485,"l":3.6485,"n":1,"o":3.6485,"t":"2026-10-13T21:00:00Z","v":300,"vw":3.6485},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-13T21:30:00Z","v":200,"vw":3.64},{"c":3.65,"h":3.6781,"l":3.65,"n":2,"o":3.6781,"t":"2026-10-13T22:45:00Z","v":400,"vw":3.657025},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-13T23:45:00Z","v":300,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":7,"o":3.65,"t":"2026-10-14T08:00:00Z","v":361,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-10-14T09:30:00Z","v":1541,"vw":3.65},{"c":3.631,"h":3.64,"l":3.631,"n":5,"o":3.64,"t":"2026-10-14T11:00:00Z","v":1600,"vw":3.635349},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-14T11:30:00Z","v":300,"vw":3.62},{"c":3.5,"h":3.6,"l":3.5,"n":19,"o":3.58,"t":"2026-10-14T12:30:00Z","v":9360,"vw":3.549984},{"c":3.5303,"h":3.5361,"l":3.5046,"n":9,"o":3.5046,"t":"2026-10-14T12:45:00Z","v":5429,"vw":3.520831},{"c":3.48,"h":3.5108,"l":3.48,"n":28,"o":3.5108,"t":"2026-10-14T13:00:00Z","v":18576,"vw":3.497361},{"c":3.5,"h":3.5,"l":3.48,"n":20,"o":3.48,"t":"2026-10-14T13:15:00Z","v":8614,"vw":3.49568},{"c":3.73,"h":3.74,"l":3.5,"n":63,"o":3.5,"t":"2026-10-14T13:30:00Z","v":23443,"vw":3.646613},{"c":3.6557,"h":3.82,"l":3.6557,"n":66,"o":3.74,"t":"2026-10-14T13:45:00Z","v":21103,"vw":3.738555},{"c":3.6385,"h":3.6543,"l":3.6165,"n":39,"o":3.65,"t":"2026-10-14T14:00:00Z","v":5345,"vw":3.634617},{"c":3.655,"h":3.655,"l":3.645,"n":4,"o":3.645,"t":"2026-10-14T14:15:00Z","v":6130,"vw":3.654672},{"c":3.67,"h":3.67,"l":3.6174,"n":54,"o":3.6174,"t":"2026-10-14T14:30:00Z","v":20636,"vw":3.641475},{"c":3.605,"h":3.67,"l":3.6,"n":28,"o":3.66,"t":"2026-10-14T14:45:00Z","v":10223,"vw":3.632317},{"c":3.52,"h":3.58,"l":3.52,"n":108,"o":3.575,"t":"2026-10-14T15:00:00Z","v":107291,"vw":3.528283},{"c":3.53,"h":3.531,"l":3.51,"n":43,"o":3.51,"t":"2026-10-14T15:15:00Z","v":29532,"vw":3.528209},{"c":3.475,"h":3.545,"l":3.47,"n":49,"o":3.545,"t":"2026-10-14T15:30:00Z","v":38434,"vw":3.516273},{"c":3.48,"h":3.5,"l":3.4731,"n":48,"o":3.4731,"t":"2026-10-14T15:45:00Z","v":15506,"vw":3.487062},{"c":3.47,"h":3.5,"l":3.46,"n":134,"o":3.485,"t":"2026-10-14T16:00:00Z","v":124908,"vw":3.470424},{"c":3.5102,"h":3.5102,"l":3.45,"n":23,"o":3.47,"t":"2026-10-14T16:15:00Z","v":4183,"vw":3.479954},{"c":3.53,"h":3.53,"l":3.515,"n":16,"o":3.52,"t":"2026-10-14T16:30:00Z","v":6781,"vw":3.523597},{"c":3.57,"h":3.57,"l":3.53,"n":18,"o":3.54,"t":"2026-10-14T16:45:00Z","v":6260,"vw":3.533104},{"c":3.51,"h":3.5772,"l":3.51,"n":20,"o":3.5603,"t":"2026-10-14T17:00:00Z","v":15828,"vw":3.551253},{"c":3.49,"h":3.52,"l":3.4886,"n":32,"o":3.52,"t":"2026-10-14T17:15:00Z","v":10363,"vw":3.496741},{"c":3.47,"h":3.4926,"l":3.461,"n":16,"o":3.4926,"t":"2026-10-14T17:30:00Z","v":10365,"vw":3.474119},{"c":3.4301,"h":3.48,"l":3.4301,"n":26,"o":3.48,"t":"2026-10-14T17:45:00Z","v":10303,"vw":3.449695},{"c":3.44,"h":3.45,"l":3.4141,"n":38,"o":3.43,"t":"2026-10-14T18:00:00Z","v":19619,"vw":3.431123},{"c":3.41,"h":3.435,"l":3.4,"n":20,"o":3.435,"t":"2026-10-14T18:15:00Z","v":9378,"vw":3.420153},{"c":3.43,"h":3.43,"l":3.41,"n":11,"o":3.41,"t":"2026-10-14T18:30:00Z","v":4405,"vw":3.425254},{"c":3.42,"h":3.43,"l":3.42,"n":18,"o":3.43,"t":"2026-10-14T18:45:00Z","v":3845,"vw":3.427722},{"c":3.43,"h":3.43,"l":3.405,"n":17,"o":3.42,"t":"2026-10-14T19:00:00Z","v":3863,"vw":3.42256},{"c":3.425,"h":3.44,"l":3.42,"n":44,"o":3.425,"t":"2026-10-14T19:15:00Z","v":42865,"vw":3.423927},{"c":3.425,"h":3.43,"l":3.405,"n":173,"o":3.425,"t":"2026-10-14T19:30:00Z","v":83689,"vw":3.423498},{"c":3.425,"h":3.44,"l":3.4,"n":133,"o":3.43,"t":"2026-10-14T19:45:00Z","v":53355,"vw":3.422833},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-10-14T20:00:00Z","v":3824,"vw":3.43},{"c":3.4778,"h":3.4778,"l":3.41,"n":2,"o":3.41,"t":"2026-10-14T20:15:00Z","v":350,"vw":3.448743},{"c":3.4308,"h":3.4308,"l":3.4308,"n":1,"o":3.4308,"t":"2026-10-14T20:30:00Z","v":500,"vw":3.4308},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-14T20:45:00Z","v":2880,"vw":3.45},{"c":3.48,"h":3.5,"l":3.42,"n":30,"o":3.42,"t":"2026-10-14T21:30:00Z","v":7065,"vw":3.471625},{"c":3.4,"h":3.4,"l":3.39,"n":5,"o":3.4,"t":"2026-10-14T23:15:00Z","v":1184,"vw":3.397279},{"c":3.3862,"h":3.3862,"l":3.3817,"n":4,"o":3.3817,"t":"2026-10-14T23:30:00Z","v":2825,"vw":3.384097},{"c":3.34,"h":3.37,"l":3.34,"n":13,"o":3.36,"t":"2026-10-15T08:00:00Z","v":1998,"vw":3.358645},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-15T08:15:00Z","v":1600,"vw":3.35},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-10-15T09:15:00Z","v":500,"vw":3.315},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-15T10:00:00Z","v":210,"vw":3.3},{"c":3.31,"h":3.31,"l":3.3003,"n":4,"o":3.31,"t":"2026-10-15T10:15:00Z","v":1501,"vw":3.301917},{"c":3.2728,"h":3.2728,"l":3.2728,"n":1,"o":3.2728,"t":"2026-10-15T10:45:00Z","v":150,"vw":3.2728},{"c":3.28,"h":3.31,"l":3.28,"n":25,"o":3.31,"t":"2026-10-15T11:00:00Z","v":2030,"vw":3.297522},{"c":3.28,"h":3.28,"l":3.28,"n":21,"o":3.28,"t":"2026-10-15T11:45:00Z","v":421,"vw":3.28},{"c":3.25,"h":3.27,"l":3.25,"n":9,"o":3.27,"t":"2026-10-15T12:30:00Z","v":11141,"vw":3.250292},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-15T13:15:00Z","v":566,"vw":3.22},{"c":3.3097,"h":3.3097,"l":3.17,"n":88,"o":3.22,"t":"2026-10-15T13:30:00Z","v":44364,"vw":3.247366},{"c":3.255,"h":3.305,"l":3.1901,"n":46,"o":3.2897,"t":"2026-10-15T13:45:00Z","v":30893,"vw":3.243953},{"c":3.4399,"h":3.44,"l":3.2899,"n":49,"o":3.2899,"t":"2026-10-15T14:00:00Z","v":20886,"vw":3.396993},{"c":3.415,"h":3.46,"l":3.41,"n":12,"o":3.423,"t":"2026-10-15T14:15:00Z","v":7841,"vw":3.420402},{"c":3.495,"h":3.51,"l":3.391,"n":59,"o":3.391,"t":"2026-10-15T14:30:00Z","v":23294,"vw":3.452319},{"c":3.52,"h":3.52,"l":3.47,"n":35,"o":3.47,"t":"2026-10-15T14:45:00Z","v":14733,"vw":3.481117},{"c":3.58,"h":3.58,"l":3.52,"n":78,"o":3.521,"t":"2026-10-15T15:00:00Z","v":119828,"vw":3.53028},{"c":3.53,"h":3.58,"l":3.525,"n":38,"o":3.58,"t":"2026-10-15T15:15:00Z","v":16905,"vw":3.556676},{"c":3.53,"h":3.54,"l":3.5035,"n":17,"o":3.5035,"t":"2026-10-15T15:30:00Z","v":2857,"vw":3.522822},{"c":3.57,"h":3.57,"l":3.53,"n":6,"o":3.53,"t":"2026-10-15T15:45:00Z","v":2700,"vw":3.551667},{"c":3.53,"h":3.55,"l":3.52,"n":13,"o":3.55,"t":"2026-10-15T16:00:00Z","v":3302,"vw":3.535997},{"c":3.53,"h":3.53,"l":3.52,"n":24,"o":3.53,"t":"2026-10-15T16:15:00Z","v":3750,"vw":3.529632},{"c":3.55,"h":3.55,"l":3.54,"n":19,"o":3.54,"t":"2026-10-15T16:30:00Z","v":5670,"vw":3.548026},{"c":3.56,"h":3.56,"l":3.5201,"n":17,"o":3.55,"t":"2026-10-15T16:45:00Z","v":9238,"vw":3.537514},{"c":3.57,"h":3.57,"l":3.5341,"n":8,"o":3.55,"t":"2026-10-15T17:00:00Z","v":1918,"vw":3.553016},{"c":3.5599,"h":3.58,"l":3.5599,"n":9,"o":3.57,"t":"2026-10-15T17:15:00Z","v":950,"vw":3.569371},{"c":3.54,"h":3.55,"l":3.53,"n":16,"o":3.54,"t":"2026-10-15T17:30:00Z","v":1687,"vw":3.540943},{"c":3.53,"h":3.55,"l":3.53,"n":8,"o":3.55,"t":"2026-10-15T17:45:00Z","v":1601,"vw":3.536906},{"c":3.49,"h":3.52,"l":3.49,"n":17,"o":3.52,"t":"2026-10-15T18:00:00Z","v":3019,"vw":3.501202},{"c":3.4731,"h":3.51,"l":3.4731,"n":22,"o":3.51,"t":"2026-10-15T18:15:00Z","v":103658,"vw":3.489706},{"c":3.52,"h":3.525,"l":3.505,"n":10,"o":3.515,"t":"2026-10-15T18:30:00Z","v":5301,"vw":3.518195},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-15T18:45:00Z","v":241,"vw":3.55},{"c":3.56,"h":3.56,"l":3.535,"n":7,"o":3.5596,"t":"2026-10-15T19:00:00Z","v":827,"vw":3.555274},{"c":3.6,"h":3.6,"l":3.58,"n":8,"o":3.58,"t":"2026-10-15T19:15:00Z","v":1805,"vw":3.594997},{"c":3.63,"h":3.65,"l":3.63,"n":20,"o":3.63,"t":"2026-10-15T19:30:00Z","v":2952,"vw":3.634031},{"c":3.68,"h":3.68,"l":3.65,"n":40,"o":3.66,"t":"2026-10-15T19:45:00Z","v":9207,"vw":3.670853},{"c":3.67,"h":3.68,"l":3.67,"n":5,"o":3.68,"t":"2026-10-15T20:00:00Z","v":2422,"vw":3.679569},{"c":3.6998,"h":3.6998,"l":3.67,"n":3,"o":3.67,"t":"2026-10-15T20:45:00Z","v":1200,"vw":3.697108},{"c":3.67,"h":3.67,"l":3.63,"n":3,"o":3.63,"t":"2026-10-15T21:30:00Z","v":725,"vw":3.637407},{"c":3.67,"h":3.68,"l":3.67,"n":5,"o":3.68,"t":"2026-10-15T23:45:00Z","v":2802,"vw":3.670716},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-16T08:00:00Z","v":140,"vw":3.7},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T10:30:00Z","v":800,"vw":3.75},{"c":3.735,"h":3.735,"l":3.735,"n":6,"o":3.735,"t":"2026-10-16T11:30:00Z","v":1500,"vw":3.735},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-16T12:15:00Z","v":539,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-16T12:30:00Z","v":200,"vw":3.72},{"c":3.66,"h":3.66,"l":3.6511,"n":4,"o":3.6511,"t":"2026-10-16T13:00:00Z","v":700,"vw":3.654942},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-16T13:15:00Z","v":500,"vw":3.66},{"c":3.81,"h":3.81,"l":3.64,"n":43,"o":3.64,"t":"2026-10-16T13:30:00Z","v":11449,"vw":3.715123},{"c":3.81,"h":3.83,"l":3.76,"n":74,"o":3.7999,"t":"2026-10-16T13:45:00Z","v":33390,"vw":3.811837},{"c":3.785,"h":3.8299,"l":3.7701,"n":42,"o":3.82,"t":"2026-10-16T14:00:00Z","v":8474,"vw":3.810865},{"c":3.78,"h":3.8,"l":3.74,"n":38,"o":3.79,"t":"2026-10-16T14:15:00Z","v":14078,"vw":3.783606},{"c":3.77,"h":3.79,"l":3.76,"n":9,"o":3.785,"t":"2026-10-16T14:30:00Z","v":6073,"vw":3.780565},{"c":3.7499,"h":3.78,"l":3.72,"n":31,"o":3.78,"t":"2026-10-16T14:45:00Z","v":14736,"vw":3.734265},{"c":3.635,"h":3.74,"l":3.6299,"n":124,"o":3.74,"t":"2026-10-16T15:00:00Z","v":129200,"vw":3.702254},{"c":3.625,"h":3.65,"l":3.6001,"n":179,"o":3.64,"t":"2026-10-16T15:15:00Z","v":148545,"vw":3.621643},{"c":3.625,"h":3.625,"l":3.5803,"n":34,"o":3.62,"t":"2026-10-16T15:30:00Z","v":12444,"vw":3.601847},{"c":3.57,"h":3.6464,"l":3.57,"n":6,"o":3.625,"t":"2026-10-16T15:45:00Z","v":3719,"vw":3.587054},{"c":3.6199,"h":3.6199,"l":3.56,"n":10,"o":3.56,"t":"2026-10-16T16:00:00Z","v":3404,"vw":3.587646},{"c":3.615,"h":3.65,"l":3.61,"n":20,"o":3.65,"t":"2026-10-16T16:15:00Z","v":3766,"vw":3.62517},{"c":3.625,"h":3.625,"l":3.6,"n":21,"o":3.61,"t":"2026-10-16T16:30:00Z","v":8338,"vw":3.605126},{"c":3.6,"h":3.63,"l":3.6,"n":13,"o":3.63,"t":"2026-10-16T16:45:00Z","v":5210,"vw":3.615032},{"c":3.59,"h":3.59,"l":3.56,"n":13,"o":3.58,"t":"2026-10-16T17:00:00Z","v":1279,"vw":3.578351},{"c":3.6,"h":3.6001,"l":3.5661,"n":159,"o":3.581,"t":"2026-10-16T17:15:00Z","v":146875,"vw":3.589534},{"c":3.62,"h":3.625,"l":3.6,"n":30,"o":3.61,"t":"2026-10-16T17:30:00Z","v":3762,"vw":3.609628},{"c":3.59,"h":3.62,"l":3.59,"n":36,"o":3.62,"t":"2026-10-16T17:45:00Z","v":12343,"vw":3.598225},{"c":3.58,"h":3.59,"l":3.565,"n":172,"o":3.59,"t":"2026-10-16T18:00:00Z","v":127924,"vw":3.568869},{"c":3.58,"h":3.59,"l":3.5625,"n":11,"o":3.59,"t":"2026-10-16T18:15:00Z","v":3084,"vw":3.577694},{"c":3.59,"h":3.59,"l":3.57,"n":26,"o":3.57,"t":"2026-10-16T18:30:00Z","v":7931,"vw":3.585977},{"c":3.6,"h":3.6,"l":3.575,"n":14,"o":3.59,"t":"2026-10-16T18:45:00Z","v":5454,"vw":3.58618},{"c":3.58,"h":3.59,"l":3.54,"n":34,"o":3.59,"t":"2026-10-16T19:00:00Z","v":9257,"vw":3.570084},{"c":3.58,"h":3.6013,"l":3.56,"n":30,"o":3.585,"t":"2026-10-16T19:15:00Z","v":6727,"vw":3.572094},{"c":3.579,"h":3.6,"l":3.57,"n":172,"o":3.6,"t":"2026-10-16T19:30:00Z","v":108025,"vw":3.588554},{"c":3.61,"h":3.62,"l":3.585,"n":40,"o":3.59,"t":"2026-10-16T19:45:00Z","v":6271,"vw":3.601258},{"c":3.615,"h":3.64,"l":3.615,"n":7,"o":3.62,"t":"2026-10-16T20:00:00Z","v":5643,"vw":3.625316},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T20:30:00Z","v":300,"vw":3.62},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T20:45:00Z","v":1000,"vw":3.66},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-16T21:30:00Z","v":583,"vw":3.62},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-16T22:00:00Z","v":300,"vw":3.59},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-16T22:45:00Z","v":150,"vw":3.54},{"c":3.5587,"h":3.5587,"l":3.5587,"n":1,"o":3.5587,"t":"2026-10-16T23:00:00Z","v":110,"vw":3.5587},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T08:00:00Z","v":100,"vw":3.71},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-19T09:00:00Z","v":525,"vw":3.705},{"c":3.6799,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-10-19T11:00:00Z","v":22993,"vw":3.677645},{"c":3.6738,"h":3.6738,"l":3.6738,"n":1,"o":3.6738,"t":"2026-10-19T11:15:00Z","v":150,"vw":3.6738},{"c":3.636,"h":3.636,"l":3.636,"n":1,"o":3.636,"t":"2026-10-19T11:45:00Z","v":515,"vw":3.636},{"c":3.67,"h":3.69,"l":3.65,"n":3,"o":3.65,"t":"2026-10-19T12:15:00Z","v":666,"vw":3.665766},{"c":3.54,"h":3.6,"l":3.54,"n":21,"o":3.56,"t":"2026-10-19T13:30:00Z","v":4965,"vw":3.56225},{"c":3.41,"h":3.53,"l":3.39,"n":77,"o":3.53,"t":"2026-10-19T13:45:00Z","v":129082,"vw":3.415315},{"c":3.41,"h":3.41,"l":3.35,"n":47,"o":3.4,"t":"2026-10-19T14:00:00Z","v":9472,"vw":3.37731},{"c":3.43,"h":3.455,"l":3.43,"n":54,"o":3.44,"t":"2026-10-19T14:15:00Z","v":39502,"vw":3.443285},{"c":3.39,"h":3.4298,"l":3.39,"n":20,"o":3.4298,"t":"2026-10-19T14:30:00Z","v":4154,"vw":3.407285},{"c":3.4486,"h":3.455,"l":3.43,"n":11,"o":3.455,"t":"2026-10-19T14:45:00Z","v":1817,"vw":3.442636},{"c":3.44,"h":3.44,"l":3.43,"n":12,"o":3.43,"t":"2026-10-19T15:00:00Z","v":15722,"vw":3.435281},{"c":3.46,"h":3.47,"l":3.4427,"n":14,"o":3.4427,"t":"2026-10-19T15:15:00Z","v":5919,"vw":3.456982},{"c":3.47,"h":3.48,"l":3.45,"n":15,"o":3.459,"t":"2026-10-19T15:30:00Z","v":15178,"vw":3.461433},{"c":3.485,"h":3.5,"l":3.47,"n":13,"o":3.47,"t":"2026-10-19T15:45:00Z","v":4775,"vw":3.481201},{"c":3.47,"h":3.4801,"l":3.47,"n":11,"o":3.4801,"t":"2026-10-19T16:00:00Z","v":2188,"vw":3.476479},{"c":3.4597,"h":3.46,"l":3.4597,"n":3,"o":3.46,"t":"2026-10-19T16:15:00Z","v":1500,"vw":3.4598},{"c":3.46,"h":3.46,"l":3.44,"n":10,"o":3.45,"t":"2026-10-19T16:30:00Z","v":4978,"vw":3.445613},{"c":3.44,"h":3.45,"l":3.44,"n":4,"o":3.45,"t":"2026-10-19T16:45:00Z","v":302,"vw":3.445},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-10-19T17:00:00Z","v":906,"vw":3.45},{"c":3.45,"h":3.46,"l":3.445,"n":7,"o":3.445,"t":"2026-10-19T17:15:00Z","v":1728,"vw":3.454053},{"c":3.47,"h":3.4799,"l":3.46,"n":12,"o":3.46,"t":"2026-10-19T17:30:00Z","v":2534,"vw":3.467001},{"c":3.44,"h":3.46,"l":3.435,"n":12,"o":3.46,"t":"2026-10-19T17:45:00Z","v":3297,"vw":3.441027},{"c":3.45,"h":3.45,"l":3.43,"n":16,"o":3.44,"t":"2026-10-19T18:00:00Z","v":6481,"vw":3.438314},{"c":3.42,"h":3.45,"l":3.42,"n":7,"o":3.45,"t":"2026-10-19T18:15:00Z","v":1192,"vw":3.432083},{"c":3.4297,"h":3.4297,"l":3.42,"n":9,"o":3.42,"t":"2026-10-19T18:30:00Z","v":3724,"vw":3.420391},{"c":3.425,"h":3.43,"l":3.425,"n":6,"o":3.43,"t":"2026-10-19T18:45:00Z","v":705,"vw":3.429283},{"c":3.41,"h":3.43,"l":3.4,"n":12,"o":3.43,"t":"2026-10-19T19:00:00Z","v":8589,"vw":3.415529},{"c":3.4199,"h":3.44,"l":3.4,"n":27,"o":3.4,"t":"2026-10-19T19:15:00Z","v":101540,"vw":3.401391},{"c":3.42,"h":3.42,"l":3.415,"n":11,"o":3.42,"t":"2026-10-19T19:30:00Z","v":1805,"vw":3.419711},{"c":3.375,"h":3.41,"l":3.37,"n":43,"o":3.41,"t":"2026-10-19T19:45:00Z","v":28977,"vw":3.388453},{"c":3.41,"h":3.41,"l":3.38,"n":4,"o":3.38,"t":"2026-10-19T20:00:00Z","v":3039,"vw":3.382124},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-19T20:30:00Z","v":225,"vw":3.4},{"c":3.4215,"h":3.4215,"l":3.4215,"n":1,"o":3.4215,"t":"2026-10-19T21:45:00Z","v":300,"vw":3.4215},{"c":3.399,"h":3.4297,"l":3.399,"n":2,"o":3.4297,"t":"2026-10-19T22:15:00Z","v":5100,"vw":3.429098},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-19T22:45:00Z","v":100,"vw":3.4},{"c":3.38,"h":3.3801,"l":3.38,"n":2,"o":3.3801,"t":"2026-10-19T23:15:00Z","v":2650,"vw":3.380006},{"c":3.38,"h":3.3831,"l":3.38,"n":3,"o":3.3831,"t":"2026-10-19T23:30:00Z","v":2625,"vw":3.380148},{"c":3.37,"h":3.37,"l":3.34,"n":20,"o":3.37,"t":"2026-10-20T08:00:00Z","v":1781,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T08:30:00Z","v":270,"vw":3.35},{"c":3.32,"h":3.32,"l":3.319,"n":3,"o":3.319,"t":"2026-10-20T11:00:00Z","v":1203,"vw":3.319167},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T11:15:00Z","v":150,"vw":3.32},{"c":3.3018,"h":3.3018,"l":3.3,"n":5,"o":3.3006,"t":"2026-10-20T12:00:00Z","v":2716,"vw":3.301007},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-20T12:15:00Z","v":125,"vw":3.3},{"c":3.3198,"h":3.3198,"l":3.3198,"n":1,"o":3.3198,"t":"2026-10-20T12:30:00Z","v":2000,"vw":3.3198},{"c":3.2951,"h":3.2951,"l":3.2951,"n":1,"o":3.2951,"t":"2026-10-20T13:15:00Z","v":649,"vw":3.2951},{"c":3.2878,"h":3.34,"l":3.2739,"n":13,"o":3.3,"t":"2026-10-20T13:30:00Z","v":7750,"vw":3.305434},{"c":3.38,"h":3.39,"l":3.335,"n":19,"o":3.34,"t":"2026-10-20T13:45:00Z","v":7699,"vw":3.367153},{"c":3.44,"h":3.44,"l":3.415,"n":6,"o":3.415,"t":"2026-10-20T14:00:00Z","v":1729,"vw":3.422446},{"c":3.48,"h":3.48,"l":3.42,"n":26,"o":3.43,"t":"2026-10-20T14:15:00Z","v":6683,"vw":3.456453},{"c":3.51,"h":3.56,"l":3.48,"n":20,"o":3.56,"t":"2026-10-20T14:30:00Z","v":3127,"vw":3.502093},{"c":3.51,"h":3.53,"l":3.49,"n":26,"o":3.5201,"t":"2026-10-20T14:45:00Z","v":18059,"vw":3.499994},{"c":3.4,"h":3.505,"l":3.4,"n":18,"o":3.5,"t":"2026-10-20T15:00:00Z","v":3285,"vw":3.452331},{"c":3.4,"h":3.41,"l":3.3978,"n":20,"o":3.4,"t":"2026-10-20T15:15:00Z","v":5255,"vw":3.401287},{"c":3.39,"h":3.39,"l":3.36,"n":16,"o":3.39,"t":"2026-10-20T15:30:00Z","v":8026,"vw":3.365455},{"c":3.39,"h":3.41,"l":3.385,"n":12,"o":3.385,"t":"2026-10-20T15:45:00Z","v":1777,"vw":3.397881},{"c":3.4,"h":3.4,"l":3.39,"n":19,"o":3.39,"t":"2026-10-20T16:00:00Z","v":8683,"vw":3.394486},{"c":3.39,"h":3.4,"l":3.3599,"n":14,"o":3.39,"t":"2026-10-20T16:15:00Z","v":1463,"vw":3.386152},{"c":3.397,"h":3.4,"l":3.39,"n":11,"o":3.39,"t":"2026-10-20T16:30:00Z","v":4557,"vw":3.396263},{"c":3.375,"h":3.4,"l":3.375,"n":12,"o":3.39,"t":"2026-10-20T16:45:00Z","v":3377,"vw":3.380721},{"c":3.38,"h":3.39,"l":3.37,"n":16,"o":3.39,"t":"2026-10-20T17:00:00Z","v":7230,"vw":3.379734},{"c":3.38,"h":3.39,"l":3.3799,"n":11,"o":3.38,"t":"2026-10-20T17:15:00Z","v":1667,"vw":3.381804},{"c":3.3999,"h":3.4,"l":3.3999,"n":3,"o":3.4,"t":"2026-10-20T17:30:00Z","v":1119,"vw":3.399909},{"c":3.43,"h":3.43,"l":3.405,"n":6,"o":3.41,"t":"2026-10-20T17:45:00Z","v":778,"vw":3.418432},{"c":3.39,"h":3.43,"l":3.39,"n":7,"o":3.43,"t":"2026-10-20T18:00:00Z","v":837,"vw":3.41625},{"c":3.385,"h":3.385,"l":3.372,"n":6,"o":3.38,"t":"2026-10-20T18:15:00Z","v":900,"vw":3.378222},{"c":3.35,"h":3.3837,"l":3.35,"n":14,"o":3.3837,"t":"2026-10-20T18:30:00Z","v":2800,"vw":3.370534},{"c":3.345,"h":3.37,"l":3.345,"n":13,"o":3.36,"t":"2026-10-20T18:45:00Z","v":926,"vw":3.36187},{"c":3.355,"h":3.365,"l":3.355,"n":17,"o":3.36,"t":"2026-10-20T19:00:00Z","v":11008,"vw":3.358598},{"c":3.36,"h":3.36,"l":3.35,"n":14,"o":3.35,"t":"2026-10-20T19:15:00Z","v":2986,"vw":3.35561},{"c":3.3173,"h":3.37,"l":3.31,"n":76,"o":3.35,"t":"2026-10-20T19:30:00Z","v":133003,"vw":3.332043},{"c":3.34,"h":3.345,"l":3.32,"n":42,"o":3.32,"t":"2026-10-20T19:45:00Z","v":26683,"vw":3.336233},{"c":3.4,"h":3.4,"l":3.35,"n":3,"o":3.35,"t":"2026-10-20T20:00:00Z","v":4475,"vw":3.379057},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T20:15:00Z","v":2415,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-20T21:30:00Z","v":150,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-20T21:45:00Z","v":653,"vw":3.35},{"c":3.37,"h":3.38,"l":3.37,"n":10,"o":3.38,"t":"2026-10-20T22:00:00Z","v":701,"vw":3.372},{"c":3.346,"h":3.37,"l":3.34,"n":5,"o":3.37,"t":"2026-10-20T22:45:00Z","v":2695,"vw":3.364731},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-20T23:30:00Z","v":297,"vw":3.37},{"c":3.4,"h":3.44,"l":3.38,"n":16,"o":3.44,"t":"2026-10-21T08:00:00Z","v":2472,"vw":3.393349},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T12:00:00Z","v":328,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":7,"o":3.38,"t":"2026-10-21T12:15:00Z","v":2662,"vw":3.38},{"c":3.48,"h":3.4883,"l":3.37,"n":33,"o":3.37,"t":"2026-10-21T13:30:00Z","v":6227,"vw":3.433811},{"c":3.3733,"h":3.45,"l":3.3733,"n":5,"o":3.45,"t":"2026-10-21T13:45:00Z","v":1502,"vw":3.417682},{"c":3.36,"h":3.38,"l":3.35,"n":12,"o":3.38,"t":"2026-10-21T14:00:00Z","v":1567,"vw":3.36697},{"c":3.305,"h":3.35,"l":3.305,"n":49,"o":3.35,"t":"2026-10-21T14:15:00Z","v":15231,"vw":3.331059},{"c":3.2806,"h":3.31,"l":3.26,"n":38,"o":3.3,"t":"2026-10-21T14:30:00Z","v":16409,"vw":3.291213},{"c":3.28,"h":3.3,"l":3.27,"n":25,"o":3.28,"t":"2026-10-21T14:45:00Z","v":12640,"vw":3.289872},{"c":3.2999,"h":3.3,"l":3.26,"n":34,"o":3.262,"t":"2026-10-21T15:00:00Z","v":7712,"vw":3.276898},{"c":3.3,"h":3.3035,"l":3.29,"n":9,"o":3.3,"t":"2026-10-21T15:15:00Z","v":1837,"vw":3.29667},{"c":3.295,"h":3.32,"l":3.289,"n":77,"o":3.3,"t":"2026-10-21T15:30:00Z","v":169839,"vw":3.310589},{"c":3.3023,"h":3.31,"l":3.29,"n":10,"o":3.3,"t":"2026-10-21T15:45:00Z","v":9995,"vw":3.303004},{"c":3.3,"h":3.31,"l":3.3,"n":25,"o":3.3,"t":"2026-10-21T16:00:00Z","v":8903,"vw":3.302033},{"c":3.295,"h":3.308,"l":3.29,"n":12,"o":3.3,"t":"2026-10-21T16:15:00Z","v":4374,"vw":3.297549},{"c":3.3297,"h":3.36,"l":3.295,"n":21,"o":3.295,"t":"2026-10-21T16:30:00Z","v":5641,"vw":3.315324},{"c":3.31,"h":3.325,"l":3.3085,"n":13,"o":3.325,"t":"2026-10-21T16:45:00Z","v":2841,"vw":3.320373},{"c":3.31,"h":3.32,"l":3.3,"n":11,"o":3.3,"t":"2026-10-21T17:00:00Z","v":3737,"vw":3.307204},{"c":3.315,"h":3.315,"l":3.31,"n":12,"o":3.31,"t":"2026-10-21T17:15:00Z","v":10953,"vw":3.310822},{"c":3.31,"h":3.318,"l":3.3066,"n":27,"o":3.3151,"t":"2026-10-21T17:30:00Z","v":6048,"vw":3.313814},{"c":3.31,"h":3.31,"l":3.305,"n":7,"o":3.305,"t":"2026-10-21T17:45:00Z","v":20619,"vw":3.309927},{"c":3.31,"h":3.315,"l":3.3,"n":4,"o":3.315,"t":"2026-10-21T18:00:00Z","v":551,"vw":3.309074},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-10-21T18:15:00Z","v":4739,"vw":3.305},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-21T18:30:00Z","v":211,"vw":3.32},{"c":3.28,"h":3.3299,"l":3.28,"n":59,"o":3.3299,"t":"2026-10-21T18:45:00Z","v":132090,"vw":3.28976},{"c":3.25,"h":3.28,"l":3.25,"n":44,"o":3.2728,"t":"2026-10-21T19:00:00Z","v":13399,"vw":3.268108},{"c":3.27,"h":3.27,"l":3.25,"n":147,"o":3.26,"t":"2026-10-21T19:15:00Z","v":98287,"vw":3.254727},{"c":3.27,"h":3.2866,"l":3.27,"n":14,"o":3.28,"t":"2026-10-21T19:30:00Z","v":4326,"vw":3.280345},{"c":3.3,"h":3.3,"l":3.275,"n":24,"o":3.275,"t":"2026-10-21T19:45:00Z","v":7964,"vw":3.294596},{"c":3.3,"h":3.3,"l":3.29,"n":2,"o":3.29,"t":"2026-10-21T20:00:00Z","v":3101,"vw":3.29387},{"c":3.31,"h":3.31,"l":3.3,"n":3,"o":3.3,"t":"2026-10-21T20:15:00Z","v":790,"vw":3.305},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-21T21:15:00Z","v":821,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-21T21:30:00Z","v":117,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-21T21:45:00Z","v":293,"vw":3.31},{"c":3.2993,"h":3.2993,"l":3.2993,"n":1,"o":3.2993,"t":"2026-10-21T22:45:00Z","v":2000,"vw":3.2993},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-21T23:00:00Z","v":500,"vw":3.29},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-21T23:30:00Z","v":243,"vw":3.28},{"c":3.27,"h":3.28,"l":3.27,"n":3,"o":3.28,"t":"2026-10-21T23:45:00Z","v":211,"vw":3.275},{"c":3.15,"h":3.24,"l":3.15,"n":74,"o":3.24,"t":"2026-10-22T08:00:00Z","v":5280,"vw":3.221514},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-22T09:00:00Z","v":300,"vw":3.15},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T10:15:00Z","v":100,"vw":3.18},{"c":3.19,"h":3.1941,"l":3.19,"n":3,"o":3.1941,"t":"2026-10-22T11:00:00Z","v":2307,"vw":3.191248},{"c":3.18,"h":3.1836,"l":3.18,"n":3,"o":3.1836,"t":"2026-10-22T11:15:00Z","v":2294,"vw":3.180628},{"c":3.1686,"h":3.17,"l":3.15,"n":22,"o":3.17,"t":"2026-10-22T12:15:00Z","v":52520,"vw":3.156665},{"c":3.17,"h":3.17,"l":3.15,"n":3,"o":3.1504,"t":"2026-10-22T12:30:00Z","v":2590,"vw":3.150788},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T12:45:00Z","v":100,"vw":3.16},{"c":3.13,"h":3.16,"l":3.13,"n":38,"o":3.15,"t":"2026-10-22T13:00:00Z","v":40124,"vw":3.136144},{"c":3.13,"h":3.131,"l":3.13,"n":4,"o":3.131,"t":"2026-10-22T13:15:00Z","v":206,"vw":3.1305},{"c":3.42,"h":3.4904,"l":3.25,"n":61,"o":3.25,"t":"2026-10-22T13:30:00Z","v":30538,"vw":3.354556},{"c":3.31,"h":3.43,"l":3.31,"n":15,"o":3.39,"t":"2026-10-22T13:45:00Z","v":7106,"vw":3.367802},{"c":3.2796,"h":3.3,"l":3.25,"n":27,"o":3.3,"t":"2026-10-22T14:00:00Z","v":7319,"vw":3.261032},{"c":3.24,"h":3.34,"l":3.23,"n":211,"o":3.25,"t":"2026-10-22T14:15:00Z","v":260414,"vw":3.269342},{"c":3.31,"h":3.31,"l":3.2416,"n":17,"o":3.2416,"t":"2026-10-22T14:30:00Z","v":8037,"vw":3.297315},{"c":3.22,"h":3.32,"l":3.1927,"n":27,"o":3.32,"t":"2026-10-22T14:45:00Z","v":11576,"vw":3.222485},{"c":3.15,"h":3.2201,"l":3.15,"n":34,"o":3.22,"t":"2026-10-22T15:00:00Z","v":57822,"vw":3.199215},{"c":3.23,"h":3.24,"l":3.2,"n":23,"o":3.2,"t":"2026-10-22T15:15:00Z","v":30756,"vw":3.230369},{"c":3.25,"h":3.265,"l":3.23,"n":25,"o":3.26,"t":"2026-10-22T15:30:00Z","v":9228,"vw":3.243643},{"c":3.25,"h":3.27,"l":3.25,"n":46,"o":3.26,"t":"2026-10-22T15:45:00Z","v":94292,"vw":3.26127},{"c":3.25,"h":3.26,"l":3.239,"n":89,"o":3.26,"t":"2026-10-22T16:00:00Z","v":100632,"vw":3.245566},{"c":3.21,"h":3.25,"l":3.21,"n":20,"o":3.25,"t":"2026-10-22T16:15:00Z","v":35840,"vw":3.223286},{"c":3.17,"h":3.2,"l":3.17,"n":7,"o":3.19,"t":"2026-10-22T16:30:00Z","v":5733,"vw":3.191003},{"c":3.17,"h":3.17,"l":3.1318,"n":26,"o":3.15,"t":"2026-10-22T16:45:00Z","v":12350,"vw":3.141163},{"c":3.16,"h":3.19,"l":3.15,"n":6,"o":3.19,"t":"2026-10-22T17:00:00Z","v":456,"vw":3.165},{"c":3.14,"h":3.18,"l":3.14,"n":14,"o":3.16,"t":"2026-10-22T17:15:00Z","v":5817,"vw":3.15606},{"c":3.15,"h":3.16,"l":3.15,"n":11,"o":3.16,"t":"2026-10-22T17:30:00Z","v":2123,"vw":3.153553},{"c":3.12,"h":3.15,"l":3.12,"n":15,"o":3.145,"t":"2026-10-22T17:45:00Z","v":5369,"vw":3.129557},{"c":3.125,"h":3.1271,"l":3.07,"n":44,"o":3.12,"t":"2026-10-22T18:00:00Z","v":28800,"vw":3.07813},{"c":3.15,"h":3.15,"l":3.12,"n":14,"o":3.12,"t":"2026-10-22T18:15:00Z","v":1475,"vw":3.143207},{"c":3.17,"h":3.17,"l":3.14,"n":17,"o":3.14,"t":"2026-10-22T18:30:00Z","v":6677,"vw":3.160549},{"c":3.15,"h":3.17,"l":3.15,"n":3,"o":3.17,"t":"2026-10-22T18:45:00Z","v":4550,"vw":3.160275},{"c":3.15,"h":3.15,"l":3.12,"n":7,"o":3.12,"t":"2026-10-22T19:00:00Z","v":2344,"vw":3.123593},{"c":3.17,"h":3.17,"l":3.165,"n":6,"o":3.17,"t":"2026-10-22T19:15:00Z","v":628,"vw":3.168334},{"c":3.18,"h":3.2,"l":3.18,"n":20,"o":3.19,"t":"2026-10-22T19:30:00Z","v":3696,"vw":3.190335},{"c":3.22,"h":3.23,"l":3.1598,"n":26,"o":3.17,"t":"2026-10-22T19:45:00Z","v":15278,"vw":3.205555},{"c":3.2,"h":3.22,"l":3.2,"n":5,"o":3.22,"t":"2026-10-22T20:00:00Z","v":4528,"vw":3.208693},{"c":3.2,"h":3.2,"l":3.1914,"n":3,"o":3.1914,"t":"2026-10-22T20:15:00Z","v":1830,"vw":3.198402},{"c":3.191,"h":3.2,"l":3.191,"n":6,"o":3.2,"t":"2026-10-22T20:30:00Z","v":819,"vw":3.193305},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-22T20:45:00Z","v":119,"vw":3.19},{"c":3.1606,"h":3.1606,"l":3.1606,"n":1,"o":3.1606,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.1606},{"c":3.227,"h":3.227,"l":3.227,"n":1,"o":3.227,"t":"2026-10-22T21:30:00Z","v":333,"vw":3.227},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-22T22:00:00Z","v":100,"vw":3.23},{"c":3.2303,"h":3.2303,"l":3.2303,"n":1,"o":3.2303,"t":"2026-10-22T22:15:00Z","v":350,"vw":3.2303},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T22:30:00Z","v":100,"vw":3.22},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-22T22:45:00Z","v":185,"vw":3.17},{"c":3.1706,"h":3.1889,"l":3.1706,"n":2,"o":3.1889,"t":"2026-10-22T23:15:00Z","v":200,"vw":3.17975}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.22620058448147248,"strike":5.97598831037055,"iv":2.2152396140489463,"gamma":0.1584885406070301,"theta":-0.01110884663917093,"vega":0.002875430006981845,"rho":0.0004539701260842051,"breakevenPct":92.61456195192615},{"delta":0.3,"premium":0.2670136828490505,"strike":5.15972634301899,"iv":2.0332313237329886,"gamma":0.18905431008934295,"theta":-0.011137620962513127,"vega":0.0031407382476492446,"rho":0.0005483685863426036,"breakevenPct":68.53229894000125},{"delta":0.35,"premium":0.29721439318607995,"strike":4.555712136278402,"iv":1.81777532051163,"gamma":0.22745007494748953,"theta":-0.010535846421574112,"vega":0.0033283215777913985,"rho":0.0006509566041666328,"breakevenPct":50.71200402063606},{"delta":0.4,"premium":0.32483325134632735,"strike":4.0033349730734535,"iv":1.59418193575799,"gamma":0.26775077303528216,"theta":-0.00978066776903216,"vega":0.0034969954759704403,"rho":0.0007555370318956562,"breakevenPct":34.4151622490615},{"delta":0.45,"premium":0.3747980949691809,"strike":3.8008076201232766,"iv":1.534422413927136,"gamma":0.27717803450147094,"theta":-0.009362563413671416,"vega":0.003478490232667623,"rho":0.000843630089178404,"breakevenPct":29.677196120883767},{"delta":0.5,"premium":0.4248986718037202,"strike":3.6004053127851194,"iv":1.4756580460775024,"gamma":0.28641776560720894,"theta":-0.008946506503343233,"vega":0.00345884803230035,"rho":0.0009316229994460796,"breakevenPct":25.00944051518135},{"delta":0.55,"premium":0.47499924863825954,"strike":3.400003005446962,"iv":1.4168936782278687,"gamma":0.29565749671294694,"theta":-0.008530449593015051,"vega":0.003439205831933077,"rho":0.0010196159097137553,"breakevenPct":20.341684909478925},{"delta":0.6,"premium":0.5250998254727988,"strike":3.1996006981088048,"iv":1.3581293103782353,"gamma":0.3048972278186849,"theta":-0.00811439268268687,"vega":0.0034195636315658036,"rho":0.0011076088199814308,"breakevenPct":15.67392930377651},{"delta":0.65,"premium":0.5754461939834797,"strike":2.9993389718763264,"iv":1.2994884309903842,"gamma":0.3139564475210456,"theta":-0.007696221916938804,"vega":0.003398346273897513,"rho":0.0011954096705611519,"breakevenPct":11.018172852789005},{"delta":0.7,"premium":0.6869946898534214,"strike":2.834081940957894,"iv":1.2715961785864,"gamma":0.27806832778244817,"theta":-0.006751701151639664,"vega":0.0029849147482758197,"rho":0.001235387658840175,"breakevenPct":9.350205925817253},{"delta":0.75,"premium":0.7985431857233632,"strike":2.668824910039462,"iv":1.243703926182416,"gamma":0.24218020804385065,"theta":-0.005807180386340522,"vega":0.002571483222654125,"rho":0.0012753656471191984,"breakevenPct":7.682238998845498},{"delta":0.8,"premium":0.9100916815933051,"strike":2.5035678791210296,"iv":1.215811673778432,"gamma":0.20629208830525314,"theta":-0.00486265962104138,"vega":0.0021580516970324307,"rho":0.0013153436353982217,"breakevenPct":6.014272071873743},{"delta":0.85,"premium":1.0216401774632466,"strike":2.338310848202598,"iv":1.187919421374448,"gamma":0.1704039685666557,"theta":-0.00391813885574224,"vega":0.001744620171410737,"rho":0.001355321623677245,"breakevenPct":4.34630514490199},{"delta":0.9,"premium":1.1331886733331884,"strike":2.173053817284165,"iv":1.1600271689704638,"gamma":0.1345158488280582,"theta":-0.0029736180904430982,"vega":0.0013311886457890425,"rho":0.0013952996119562684,"breakevenPct":2.678338217930234}],"put":[{"delta":0.1,"premium":0.23588783312327155,"strike":1.4355133249308625,"iv":3.797202666247942,"gamma":0.060866746457684605,"theta":-0.00905588487219837,"vega":0.0015389987046772785,"rho":-0.0004437938731147601,"breakevenPct":62.744549943863646},{"delta":0.15,"premium":0.24997220058731842,"strike":1.9988880234927373,"iv":2.4881341064505578,"gamma":0.103586487855081,"theta":-0.00900652666695021,"vega":0.0021104415750113755,"rho":-0.0005837935492511608,"breakevenPct":45.68584400914849},{"delta":0.2,"premium":0.2749380230598752,"strike":2.2493802305987516,"iv":2.193014742611413,"gamma":0.15537460906142408,"theta":-0.00863075557236417,"vega":0.0024328785774088684,"rho":-0.0007321069039102068,"breakevenPct":38.68191902053179},{"delta":0.25,"premium":0.299925365583219,"strike":2.49925365583219,"iv":1.8999006472014888,"gamma":0.20718066463351992,"theta":-0.008254338937089812,"vega":0.002754823125541735,"rho":-0.000880436700376336,"breakevenPct":31.697879184814575},{"delta":0.3,"premium":0.3249127081065628,"strike":2.749127081065628,"iv":1.6067865517915645,"gamma":0.25898672020561575,"theta":-0.007877922301815455,"vega":0.0030767676736746016,"rho":-0.0010287664968424651,"breakevenPct":24.713839349097363},{"delta":0.35,"premium":0.3499000506299066,"strike":2.9990005062990663,"iv":1.3136724563816398,"gamma":0.3107927757777116,"theta":-0.007501505666541097,"vega":0.003398712221807468,"rho":-0.0011770962933085943,"breakevenPct":17.729799513380147},{"delta":0.4,"premium":0.4576130319148936,"strike":3.1655585106382977,"iv":1.313874135638298,"gamma":0.3106026595744681,"theta":-0.00746688829787234,"vega":0.0034,"rho":-0.0013903375437146447,"breakevenPct":15.902314325360123},{"delta":0.45,"premium":0.565658244680851,"strike":3.331781914893617,"iv":1.315253789893617,"gamma":0.31020372340425534,"theta":-0.007433643617021276,"vega":0.0034,"rho":-0.0016038394826907343,"breakevenPct":14.095538192150133},{"delta":0.5,"premium":0.6737034574468084,"strike":3.498005319148936,"iv":1.3166334441489362,"gamma":0.30980478723404253,"theta":-0.007400398936170212,"vega":0.0034,"rho":-0.0018173414216668242,"breakevenPct":12.288762058940144},{"delta":0.55,"premium":0.7817486702127661,"strike":3.664228723404255,"iv":1.3180130984042553,"gamma":0.3094058510638298,"theta":-0.0073671542553191485,"vega":0.0034,"rho":-0.002030843360642914,"breakevenPct":10.48198592573015},{"delta":0.6,"premium":0.8897938829787233,"strike":3.830452127659574,"iv":1.3193927526595743,"gamma":0.30900691489361704,"theta":-0.0073339095744680855,"vega":0.0034,"rho":-0.002244345299619004,"breakevenPct":8.675209792520162},{"delta":0.65,"premium":0.9978390957446809,"strike":3.9966755319148937,"iv":1.3207724069148936,"gamma":0.30860797872340423,"theta":-0.007300664893617022,"vega":0.0034,"rho":-0.002457847238595094,"breakevenPct":6.868433659310169},{"delta":0.7,"premium":1.2675315071225617,"strike":4.305750293854357,"iv":1.3549417056451791,"gamma":0.27796800721763365,"theta":-0.006756038405288801,"vega":0.003108452432339857,"rho":-0.0027987024069415613,"breakevenPct":5.6453792940436545},{"delta":0.75,"premium":1.5405228409210947,"strike":4.6177403896241085,"iv":1.389780180793321,"gamma":0.24671087172542303,"theta":-0.006200975553542678,"vega":0.0028109549143193018,"rho":-0.0031421566207853846,"breakevenPct":4.434237617918841},{"delta":0.8,"premium":1.8135141747196277,"strike":4.92973048539386,"iv":1.424618655941463,"gamma":0.2154537362332124,"theta":-0.005645912701796555,"vega":0.002513457396298747,"rho":-0.0034856108346292074,"breakevenPct":3.223095941794027}]},"raw":{"call":[{"delta":0.25,"premium":0.22620058448147248,"strike":5.97598831037055,"iv":2.2152396140489463,"gamma":0.1584885406070301,"theta":-0.01110884663917093,"vega":0.002875430006981845,"rho":0.0004539701260842051,"breakevenPct":92.61456195192615},{"delta":0.3,"premium":0.2670136828490505,"strike":5.15972634301899,"iv":2.0332313237329886,"gamma":0.18905431008934295,"theta":-0.011137620962513127,"vega":0.0031407382476492446,"rho":0.0005483685863426036,"breakevenPct":68.53229894000125},{"delta":0.35,"premium":0.29721439318607995,"strike":4.555712136278402,"iv":1.81777532051163,"gamma":0.22745007494748953,"theta":-0.010535846421574112,"vega":0.0033283215777913985,"rho":0.0006509566041666328,"breakevenPct":50.71200402063606},{"delta":0.4,"premium":0.32483325134632735,"strike":4.0033349730734535,"iv":1.59418193575799,"gamma":0.26775077303528216,"theta":-0.00978066776903216,"vega":0.0034969954759704403,"rho":0.0007555370318956562,"breakevenPct":34.4151622490615},{"delta":0.45,"premium":0.3747980949691809,"strike":3.8008076201232766,"iv":1.534422413927136,"gamma":0.27717803450147094,"theta":-0.009362563413671416,"vega":0.003478490232667623,"rho":0.000843630089178404,"breakevenPct":29.677196120883767},{"delta":0.5,"premium":0.4248986718037202,"strike":3.6004053127851194,"iv":1.4756580460775024,"gamma":0.28641776560720894,"theta":-0.008946506503343233,"vega":0.00345884803230035,"rho":0.0009316229994460796,"breakevenPct":25.00944051518135},{"delta":0.55,"premium":0.47499924863825954,"strike":3.400003005446962,"iv":1.4168936782278687,"gamma":0.29565749671294694,"theta":-0.008530449593015051,"vega":0.003439205831933077,"rho":0.0010196159097137553,"breakevenPct":20.341684909478925},{"delta":0.6,"premium":0.5250998254727988,"strike":3.1996006981088048,"iv":1.3581293103782353,"gamma":0.3048972278186849,"theta":-0.00811439268268687,"vega":0.0034195636315658036,"rho":0.0011076088199814308,"breakevenPct":15.67392930377651},{"delta":0.65,"premium":0.5754461939834797,"strike":2.9993389718763264,"iv":1.2994884309903842,"gamma":0.3139564475210456,"theta":-0.007696221916938804,"vega":0.003398346273897513,"rho":0.0011954096705611519,"breakevenPct":11.018172852789005},{"delta":0.7,"premium":0.6869946898534214,"strike":2.834081940957894,"iv":1.2715961785864,"gamma":0.27806832778244817,"theta":-0.006751701151639664,"vega":0.0029849147482758197,"rho":0.001235387658840175,"breakevenPct":9.350205925817253},{"delta":0.75,"premium":0.7985431857233632,"strike":2.668824910039462,"iv":1.243703926182416,"gamma":0.24218020804385065,"theta":-0.005807180386340522,"vega":0.002571483222654125,"rho":0.0012753656471191984,"breakevenPct":7.682238998845498},{"delta":0.8,"premium":0.9100916815933051,"strike":2.5035678791210296,"iv":1.215811673778432,"gamma":0.20629208830525314,"theta":-0.00486265962104138,"vega":0.0021580516970324307,"rho":0.0013153436353982217,"breakevenPct":6.014272071873743},{"delta":0.85,"premium":1.0216401774632466,"strike":2.338310848202598,"iv":1.187919421374448,"gamma":0.1704039685666557,"theta":-0.00391813885574224,"vega":0.001744620171410737,"rho":0.001355321623677245,"breakevenPct":4.34630514490199},{"delta":0.9,"premium":1.1331886733331884,"strike":2.173053817284165,"iv":1.1600271689704638,"gamma":0.1345158488280582,"theta":-0.0029736180904430982,"vega":0.0013311886457890425,"rho":0.0013952996119562684,"breakevenPct":2.678338217930234}],"put":[{"delta":0.1,"premium":0.23588783312327155,"strike":1.4355133249308625,"iv":3.797202666247942,"gamma":0.060866746457684605,"theta":-0.00905588487219837,"vega":0.0015389987046772785,"rho":-0.0004437938731147601,"breakevenPct":62.744549943863646},{"delta":0.15,"premium":0.24997220058731842,"strike":1.9988880234927373,"iv":2.4881341064505578,"gamma":0.103586487855081,"theta":-0.00900652666695021,"vega":0.0021104415750113755,"rho":-0.0005837935492511608,"breakevenPct":45.68584400914849},{"delta":0.2,"premium":0.2749380230598752,"strike":2.2493802305987516,"iv":2.193014742611413,"gamma":0.15537460906142408,"theta":-0.00863075557236417,"vega":0.0024328785774088684,"rho":-0.0007321069039102068,"breakevenPct":38.68191902053179},{"delta":0.25,"premium":0.299925365583219,"strike":2.49925365583219,"iv":1.8999006472014888,"gamma":0.20718066463351992,"theta":-0.008254338937089812,"vega":0.002754823125541735,"rho":-0.000880436700376336,"breakevenPct":31.697879184814575},{"delta":0.3,"premium":0.3249127081065628,"strike":2.749127081065628,"iv":1.6067865517915645,"gamma":0.25898672020561575,"theta":-0.007877922301815455,"vega":0.0030767676736746016,"rho":-0.0010287664968424651,"breakevenPct":24.713839349097363},{"delta":0.35,"premium":0.3499000506299066,"strike":2.9990005062990663,"iv":1.3136724563816398,"gamma":0.3107927757777116,"theta":-0.007501505666541097,"vega":0.003398712221807468,"rho":-0.0011770962933085943,"breakevenPct":17.729799513380147},{"delta":0.4,"premium":0.4576130319148936,"strike":3.1655585106382977,"iv":1.313874135638298,"gamma":0.3106026595744681,"theta":-0.00746688829787234,"vega":0.0034,"rho":-0.0013903375437146447,"breakevenPct":15.902314325360123},{"delta":0.45,"premium":0.565658244680851,"strike":3.331781914893617,"iv":1.315253789893617,"gamma":0.31020372340425534,"theta":-0.007433643617021276,"vega":0.0034,"rho":-0.0016038394826907343,"breakevenPct":14.095538192150133},{"delta":0.5,"premium":0.6737034574468084,"strike":3.498005319148936,"iv":1.3166334441489362,"gamma":0.30980478723404253,"theta":-0.007400398936170212,"vega":0.0034,"rho":-0.0018173414216668242,"breakevenPct":12.288762058940144},{"delta":0.55,"premium":0.7817486702127661,"strike":3.664228723404255,"iv":1.3180130984042553,"gamma":0.3094058510638298,"theta":-0.0073671542553191485,"vega":0.0034,"rho":-0.002030843360642914,"breakevenPct":10.48198592573015},{"delta":0.6,"premium":0.8897938829787233,"strike":3.830452127659574,"iv":1.3193927526595743,"gamma":0.30900691489361704,"theta":-0.0073339095744680855,"vega":0.0034,"rho":-0.002244345299619004,"breakevenPct":8.675209792520162},{"delta":0.65,"premium":0.9978390957446809,"strike":3.9966755319148937,"iv":1.3207724069148936,"gamma":0.30860797872340423,"theta":-0.007300664893617022,"vega":0.0034,"rho":-0.002457847238595094,"breakevenPct":6.868433659310169},{"delta":0.7,"premium":1.2675315071225617,"strike":4.305750293854357,"iv":1.3549417056451791,"gamma":0.27796800721763365,"theta":-0.006756038405288801,"vega":0.003108452432339857,"rho":-0.0027987024069415613,"breakevenPct":5.6453792940436545},{"delta":0.75,"premium":1.5405228409210947,"strike":4.6177403896241085,"iv":1.389780180793321,"gamma":0.24671087172542303,"theta":-0.006200975553542678,"vega":0.0028109549143193018,"rho":-0.0031421566207853846,"breakevenPct":4.434237617918841},{"delta":0.8,"premium":1.8135141747196277,"strike":4.92973048539386,"iv":1.424618655941463,"gamma":0.2154537362332124,"theta":-0.005645912701796555,"vega":0.002513457396298747,"rho":-0.0034856108346292074,"breakevenPct":3.223095941794027}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}