{"symbol":"LULG","url":"https://intraalpha.com/companies/LULG","capturedAt":"2026-10-22T15:51:28.198Z","state":"ready","quote":{"symbol":"LULG","last_price":4.18,"prev_close":3.77,"regular_close":4.17,"change":0.41,"change_pct":10.8753,"regular_change":0.4,"regular_change_pct":10.6101,"extended_change":0.01,"extended_change_pct":0.2398,"bid":4.18,"ask":4.19,"bid_size":5900,"ask_size":9500,"volume":651427,"vwap":4.072119,"open":3.68,"high":4.17,"low":3.68,"close":4.17,"trade_count":805,"last_trade_at":"2026-10-22T15:51:27.183440113Z","last_quote_at":"2026-10-22T15:51:26.613918725Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:51:12.509527379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-11-04","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:51:27.627734+00:00"},"optionObservedAt":"2026-10-22T15:41:24.097Z","bars":[{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-15T08:00:00Z","v":1500,"vw":3.57},{"c":3.57,"h":3.57,"l":3.52,"n":3,"o":3.52,"t":"2026-10-15T08:15:00Z","v":400,"vw":3.545},{"c":3.531,"h":3.531,"l":3.531,"n":1,"o":3.531,"t":"2026-10-15T08:20:00Z","v":500,"vw":3.531},{"c":3.5882,"h":3.5882,"l":3.5882,"n":1,"o":3.5882,"t":"2026-10-15T11:00:00Z","v":200,"vw":3.5882},{"c":3.5812,"h":3.59,"l":3.58,"n":7,"o":3.58,"t":"2026-10-15T11:10:00Z","v":1600,"vw":3.584588},{"c":3.5879,"h":3.5879,"l":3.5879,"n":3,"o":3.5879,"t":"2026-10-15T11:30:00Z","v":111,"vw":3.5879},{"c":3.6015,"h":3.61,"l":3.6,"n":10,"o":3.6002,"t":"2026-10-15T11:45:00Z","v":4334,"vw":3.602751},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-15T11:55:00Z","v":500,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-15T12:00:00Z","v":120,"vw":3.6},{"c":3.6303,"h":3.6303,"l":3.6303,"n":1,"o":3.6303,"t":"2026-10-15T12:20:00Z","v":837,"vw":3.6303},{"c":3.62,"h":3.631,"l":3.62,"n":3,"o":3.631,"t":"2026-10-15T12:25:00Z","v":1000,"vw":3.6244},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-15T12:35:00Z","v":2500,"vw":3.63},{"c":3.6208,"h":3.6208,"l":3.6202,"n":3,"o":3.6202,"t":"2026-10-15T13:05:00Z","v":9000,"vw":3.62042},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-15T13:10:00Z","v":100,"vw":3.65},{"c":3.65,"h":3.65,"l":3.641,"n":4,"o":3.641,"t":"2026-10-15T13:20:00Z","v":1308,"vw":3.643093},{"c":3.71,"h":3.71,"l":3.67,"n":17,"o":3.67,"t":"2026-10-15T13:25:00Z","v":3157,"vw":3.687742},{"c":3.843,"h":3.843,"l":3.67,"n":85,"o":3.67,"t":"2026-10-15T13:30:00Z","v":53056,"vw":3.809934},{"c":3.84,"h":3.85,"l":3.79,"n":59,"o":3.82,"t":"2026-10-15T13:35:00Z","v":54427,"vw":3.832336},{"c":3.82,"h":3.8895,"l":3.811,"n":40,"o":3.8235,"t":"2026-10-15T13:40:00Z","v":19365,"vw":3.869941},{"c":3.89,"h":3.89,"l":3.81,"n":41,"o":3.8192,"t":"2026-10-15T13:45:00Z","v":19058,"vw":3.842635},{"c":3.8901,"h":3.915,"l":3.88,"n":63,"o":3.9,"t":"2026-10-15T13:50:00Z","v":26088,"vw":3.893128},{"c":3.93,"h":3.93,"l":3.9,"n":44,"o":3.9,"t":"2026-10-15T13:55:00Z","v":24713,"vw":3.910986},{"c":3.93,"h":3.945,"l":3.915,"n":67,"o":3.93,"t":"2026-10-15T14:00:00Z","v":40445,"vw":3.938346},{"c":3.94,"h":3.9707,"l":3.935,"n":39,"o":3.94,"t":"2026-10-15T14:05:00Z","v":39076,"vw":3.958504},{"c":3.97,"h":3.98,"l":3.9401,"n":53,"o":3.945,"t":"2026-10-15T14:10:00Z","v":28287,"vw":3.961182},{"c":3.94,"h":3.97,"l":3.94,"n":48,"o":3.97,"t":"2026-10-15T14:15:00Z","v":16631,"vw":3.962648},{"c":3.93,"h":3.9417,"l":3.92,"n":15,"o":3.94,"t":"2026-10-15T14:20:00Z","v":8865,"vw":3.929414},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-15T14:25:00Z","v":1027,"vw":3.935131},{"c":3.945,"h":3.95,"l":3.93,"n":21,"o":3.93,"t":"2026-10-15T14:30:00Z","v":12271,"vw":3.941677},{"c":3.96,"h":3.96,"l":3.95,"n":6,"o":3.95,"t":"2026-10-15T14:35:00Z","v":3106,"vw":3.955914},{"c":3.94,"h":3.941,"l":3.94,"n":4,"o":3.941,"t":"2026-10-15T14:40:00Z","v":852,"vw":3.940546},{"c":3.96,"h":3.96,"l":3.93,"n":7,"o":3.93,"t":"2026-10-15T14:45:00Z","v":1247,"vw":3.948047},{"c":3.97,"h":3.975,"l":3.955,"n":42,"o":3.955,"t":"2026-10-15T14:50:00Z","v":35144,"vw":3.967933},{"c":3.9801,"h":3.99,"l":3.9638,"n":32,"o":3.975,"t":"2026-10-15T14:55:00Z","v":49966,"vw":3.972944},{"c":4.02,"h":4.02,"l":3.99,"n":35,"o":3.99,"t":"2026-10-15T15:00:00Z","v":12427,"vw":4.007637},{"c":4.01,"h":4.02,"l":3.99,"n":14,"o":4.0001,"t":"2026-10-15T15:05:00Z","v":4480,"vw":4.004435},{"c":4.02,"h":4.03,"l":4.01,"n":13,"o":4.01,"t":"2026-10-15T15:10:00Z","v":3815,"vw":4.020895},{"c":4.049,"h":4.049,"l":4.0106,"n":40,"o":4.02,"t":"2026-10-15T15:15:00Z","v":22576,"vw":4.028616},{"c":4.035,"h":4.045,"l":4.035,"n":15,"o":4.045,"t":"2026-10-15T15:20:00Z","v":23578,"vw":4.04033},{"c":4.0499,"h":4.0499,"l":4.035,"n":7,"o":4.035,"t":"2026-10-15T15:25:00Z","v":4420,"vw":4.041343},{"c":4.03,"h":4.05,"l":4.03,"n":14,"o":4.04,"t":"2026-10-15T15:30:00Z","v":29916,"vw":4.045269},{"c":4.03,"h":4.04,"l":4.02,"n":9,"o":4.04,"t":"2026-10-15T15:35:00Z","v":4776,"vw":4.025667},{"c":3.995,"h":4.02,"l":3.99,"n":16,"o":4.02,"t":"2026-10-15T15:40:00Z","v":9260,"vw":4.003417},{"c":3.961,"h":4,"l":3.961,"n":23,"o":3.995,"t":"2026-10-15T15:45:00Z","v":37875,"vw":3.971198},{"c":3.97,"h":3.9702,"l":3.96,"n":32,"o":3.96,"t":"2026-10-15T15:50:00Z","v":18242,"vw":3.965161},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-15T15:55:00Z","v":2443,"vw":3.98},{"c":3.98,"h":3.985,"l":3.98,"n":12,"o":3.98,"t":"2026-10-15T16:00:00Z","v":5018,"vw":3.980101},{"c":3.98,"h":3.9868,"l":3.97,"n":15,"o":3.9868,"t":"2026-10-15T16:05:00Z","v":8564,"vw":3.972904},{"c":3.97,"h":3.98,"l":3.97,"n":6,"o":3.98,"t":"2026-10-15T16:10:00Z","v":2632,"vw":3.976513},{"c":3.9777,"h":3.98,"l":3.97,"n":7,"o":3.97,"t":"2026-10-15T16:15:00Z","v":3194,"vw":3.975117},{"c":3.97,"h":3.97,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T16:20:00Z","v":3189,"vw":3.965148},{"c":3.98,"h":3.98,"l":3.97,"n":14,"o":3.97,"t":"2026-10-15T16:25:00Z","v":13031,"vw":3.9737},{"c":3.97,"h":3.98,"l":3.97,"n":4,"o":3.98,"t":"2026-10-15T16:30:00Z","v":2407,"vw":3.974725},{"c":3.98,"h":3.98,"l":3.96,"n":18,"o":3.96,"t":"2026-10-15T16:35:00Z","v":8146,"vw":3.970987},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-15T16:40:00Z","v":1768,"vw":3.97},{"c":3.98,"h":3.99,"l":3.97,"n":5,"o":3.97,"t":"2026-10-15T16:45:00Z","v":3254,"vw":3.979032},{"c":3.97,"h":3.98,"l":3.96,"n":8,"o":3.98,"t":"2026-10-15T16:50:00Z","v":4399,"vw":3.969546},{"c":3.99,"h":3.99,"l":3.96,"n":6,"o":3.97,"t":"2026-10-15T16:55:00Z","v":4398,"vw":3.979873},{"c":3.98,"h":3.99,"l":3.98,"n":7,"o":3.99,"t":"2026-10-15T17:00:00Z","v":3587,"vw":3.981704},{"c":3.98,"h":3.99,"l":3.98,"n":4,"o":3.99,"t":"2026-10-15T17:05:00Z","v":3696,"vw":3.984081},{"c":3.97,"h":3.98,"l":3.97,"n":3,"o":3.98,"t":"2026-10-15T17:10:00Z","v":2865,"vw":3.974188},{"c":3.9832,"h":3.99,"l":3.98,"n":11,"o":3.98,"t":"2026-10-15T17:15:00Z","v":7693,"vw":3.985257},{"c":4.0026,"h":4.0026,"l":3.99,"n":17,"o":3.99,"t":"2026-10-15T17:20:00Z","v":4998,"vw":3.996014},{"c":4.01,"h":4.01,"l":4,"n":10,"o":4,"t":"2026-10-15T17:25:00Z","v":7319,"vw":4.000138},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-15T17:30:00Z","v":2065,"vw":4},{"c":4.02,"h":4.02,"l":4.005,"n":5,"o":4.005,"t":"2026-10-15T17:35:00Z","v":7290,"vw":4.014599},{"c":4.031,"h":4.035,"l":4.02,"n":10,"o":4.02,"t":"2026-10-15T17:40:00Z","v":7984,"vw":4.027269},{"c":4.07,"h":4.07,"l":4.04,"n":10,"o":4.04,"t":"2026-10-15T17:45:00Z","v":2362,"vw":4.047844},{"c":4.07,"h":4.07,"l":4.06,"n":8,"o":4.07,"t":"2026-10-15T17:50:00Z","v":5768,"vw":4.063529},{"c":4.08,"h":4.08,"l":4.07,"n":11,"o":4.07,"t":"2026-10-15T17:55:00Z","v":2620,"vw":4.071285},{"c":4.08,"h":4.1,"l":4.0783,"n":28,"o":4.085,"t":"2026-10-15T18:00:00Z","v":11752,"vw":4.085763},{"c":4.08,"h":4.08,"l":4.06,"n":16,"o":4.07,"t":"2026-10-15T18:05:00Z","v":10900,"vw":4.068986},{"c":4.08,"h":4.08,"l":4.065,"n":13,"o":4.075,"t":"2026-10-15T18:10:00Z","v":28372,"vw":4.073981},{"c":4.07,"h":4.08,"l":4.06,"n":15,"o":4.06,"t":"2026-10-15T18:15:00Z","v":17313,"vw":4.075017},{"c":4.06,"h":4.08,"l":4.06,"n":5,"o":4.07,"t":"2026-10-15T18:20:00Z","v":7845,"vw":4.074817},{"c":4.0501,"h":4.06,"l":4.0501,"n":4,"o":4.0548,"t":"2026-10-15T18:25:00Z","v":3248,"vw":4.054606},{"c":4.05,"h":4.05,"l":4.03,"n":6,"o":4.045,"t":"2026-10-15T18:30:00Z","v":7538,"vw":4.040776},{"c":4.06,"h":4.06,"l":4.04,"n":9,"o":4.04,"t":"2026-10-15T18:35:00Z","v":8324,"vw":4.046755},{"c":4.03,"h":4.0333,"l":4.03,"n":14,"o":4.03,"t":"2026-10-15T18:40:00Z","v":13049,"vw":4.030064},{"c":4.05,"h":4.05,"l":4.03,"n":5,"o":4.03,"t":"2026-10-15T18:45:00Z","v":3363,"vw":4.04198},{"c":4.045,"h":4.05,"l":4.04,"n":7,"o":4.05,"t":"2026-10-15T18:50:00Z","v":4657,"vw":4.042459},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-15T18:55:00Z","v":1815,"vw":4.04},{"c":4.055,"h":4.055,"l":4.045,"n":13,"o":4.045,"t":"2026-10-15T19:00:00Z","v":5572,"vw":4.05018},{"c":4.055,"h":4.055,"l":4.05,"n":6,"o":4.055,"t":"2026-10-15T19:05:00Z","v":2522,"vw":4.052578},{"c":4.04,"h":4.06,"l":4.04,"n":38,"o":4.05,"t":"2026-10-15T19:10:00Z","v":10130,"vw":4.052338},{"c":4.03,"h":4.055,"l":4.03,"n":31,"o":4.055,"t":"2026-10-15T19:15:00Z","v":5343,"vw":4.03756},{"c":4.02,"h":4.04,"l":4.02,"n":16,"o":4.02,"t":"2026-10-15T19:20:00Z","v":6018,"vw":4.029812},{"c":4,"h":4.04,"l":4,"n":51,"o":4.03,"t":"2026-10-15T19:25:00Z","v":23609,"vw":4.006188},{"c":4.025,"h":4.025,"l":4.01,"n":9,"o":4.01,"t":"2026-10-15T19:30:00Z","v":1362,"vw":4.018846},{"c":4,"h":4.02,"l":4,"n":14,"o":4.02,"t":"2026-10-15T19:35:00Z","v":1643,"vw":4.008306},{"c":4.01,"h":4.015,"l":4,"n":12,"o":4,"t":"2026-10-15T19:40:00Z","v":2039,"vw":4.003},{"c":4,"h":4.02,"l":4,"n":54,"o":4.0001,"t":"2026-10-15T19:45:00Z","v":24496,"vw":4.013878},{"c":4,"h":4,"l":3.9841,"n":26,"o":3.99,"t":"2026-10-15T19:50:00Z","v":2846,"vw":3.993101},{"c":4.005,"h":4.015,"l":4,"n":59,"o":4.01,"t":"2026-10-15T19:55:00Z","v":24770,"vw":4.002503},{"c":3.9801,"h":3.9801,"l":3.9801,"n":1,"o":3.9801,"t":"2026-10-15T20:20:00Z","v":120,"vw":3.9801},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-15T20:30:00Z","v":500,"vw":3.96},{"c":3.98,"h":3.981,"l":3.98,"n":9,"o":3.981,"t":"2026-10-15T20:35:00Z","v":8600,"vw":3.980174},{"c":3.97,"h":3.971,"l":3.97,"n":17,"o":3.971,"t":"2026-10-15T20:40:00Z","v":19483,"vw":3.970154},{"c":3.9713,"h":3.9713,"l":3.9713,"n":1,"o":3.9713,"t":"2026-10-15T21:10:00Z","v":559,"vw":3.9713},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T22:05:00Z","v":1908,"vw":3.9},{"c":3.961,"h":3.961,"l":3.961,"n":2,"o":3.961,"t":"2026-10-15T23:30:00Z","v":500,"vw":3.961},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-16T08:30:00Z","v":301,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-16T08:35:00Z","v":1328,"vw":4.01},{"c":4.0059,"h":4.05,"l":4.0059,"n":6,"o":4.05,"t":"2026-10-16T11:00:00Z","v":1150,"vw":4.045681},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-16T11:40:00Z","v":200,"vw":4.015},{"c":4.0358,"h":4.0358,"l":4.0358,"n":1,"o":4.0358,"t":"2026-10-16T12:10:00Z","v":500,"vw":4.0358},{"c":4.0462,"h":4.0462,"l":4.0462,"n":2,"o":4.0462,"t":"2026-10-16T12:45:00Z","v":251,"vw":4.0462},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T13:00:00Z","v":1015,"vw":4.04},{"c":4.07,"h":4.07,"l":4.06,"n":3,"o":4.06,"t":"2026-10-16T13:25:00Z","v":450,"vw":4.065546},{"c":4.09,"h":4.11,"l":4.03,"n":89,"o":4.07,"t":"2026-10-16T13:30:00Z","v":98394,"vw":4.08295},{"c":4.04,"h":4.09,"l":4.04,"n":27,"o":4.09,"t":"2026-10-16T13:35:00Z","v":10627,"vw":4.074272},{"c":4.03,"h":4.075,"l":4.03,"n":14,"o":4.05,"t":"2026-10-16T13:40:00Z","v":32850,"vw":4.068858},{"c":4.03,"h":4.04,"l":4.025,"n":17,"o":4.025,"t":"2026-10-16T13:45:00Z","v":8322,"vw":4.035222},{"c":4.04,"h":4.04,"l":4.03,"n":20,"o":4.04,"t":"2026-10-16T13:50:00Z","v":65548,"vw":4.039969},{"c":4.08,"h":4.089,"l":4.065,"n":16,"o":4.07,"t":"2026-10-16T13:55:00Z","v":3450,"vw":4.078791},{"c":4.05,"h":4.08,"l":4.03,"n":15,"o":4.08,"t":"2026-10-16T14:00:00Z","v":66920,"vw":4.076288},{"c":4.05,"h":4.05,"l":4.03,"n":30,"o":4.031,"t":"2026-10-16T14:05:00Z","v":59888,"vw":4.041028},{"c":4.03,"h":4.05,"l":4.03,"n":5,"o":4.05,"t":"2026-10-16T14:10:00Z","v":923,"vw":4.032609},{"c":4.025,"h":4.0386,"l":4.025,"n":5,"o":4.03,"t":"2026-10-16T14:15:00Z","v":11182,"vw":4.037838},{"c":4.01,"h":4.0317,"l":4.01,"n":19,"o":4.0271,"t":"2026-10-16T14:20:00Z","v":23270,"vw":4.010587},{"c":4.01,"h":4.02,"l":4.01,"n":20,"o":4.02,"t":"2026-10-16T14:25:00Z","v":30158,"vw":4.019215},{"c":4.015,"h":4.02,"l":4.0004,"n":12,"o":4.02,"t":"2026-10-16T14:30:00Z","v":28123,"vw":4.012984},{"c":3.99,"h":4.005,"l":3.99,"n":23,"o":4.005,"t":"2026-10-16T14:35:00Z","v":16915,"vw":3.994718},{"c":3.985,"h":3.985,"l":3.985,"n":1,"o":3.985,"t":"2026-10-16T14:40:00Z","v":1000,"vw":3.985},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-16T14:45:00Z","v":200,"vw":3.99},{"c":3.975,"h":3.98,"l":3.975,"n":5,"o":3.98,"t":"2026-10-16T14:50:00Z","v":11050,"vw":3.97543},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T14:55:00Z","v":350,"vw":3.97},{"c":3.99,"h":3.99,"l":3.9732,"n":7,"o":3.9732,"t":"2026-10-16T15:00:00Z","v":5325,"vw":3.979737},{"c":3.9874,"h":3.9874,"l":3.9806,"n":2,"o":3.9806,"t":"2026-10-16T15:05:00Z","v":1500,"vw":3.982867},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-16T15:10:00Z","v":700,"vw":4.005},{"c":4,"h":4.005,"l":4,"n":5,"o":4.005,"t":"2026-10-16T15:20:00Z","v":1862,"vw":4.002985},{"c":3.9801,"h":3.985,"l":3.98,"n":9,"o":3.98,"t":"2026-10-16T15:30:00Z","v":1187,"vw":3.98329},{"c":3.97,"h":3.975,"l":3.97,"n":5,"o":3.975,"t":"2026-10-16T15:35:00Z","v":6750,"vw":3.970075},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-16T15:40:00Z","v":100,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T15:45:00Z","v":381,"vw":3.96},{"c":3.94,"h":3.9624,"l":3.94,"n":5,"o":3.9601,"t":"2026-10-16T15:55:00Z","v":1753,"vw":3.959089},{"c":3.94,"h":3.955,"l":3.94,"n":8,"o":3.955,"t":"2026-10-16T16:00:00Z","v":10310,"vw":3.953898},{"c":3.94,"h":3.94,"l":3.9394,"n":9,"o":3.94,"t":"2026-10-16T16:05:00Z","v":1761,"vw":3.939788},{"c":3.9401,"h":3.9401,"l":3.94,"n":11,"o":3.94,"t":"2026-10-16T16:10:00Z","v":6107,"vw":3.940049},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-16T16:15:00Z","v":2300,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-16T16:20:00Z","v":600,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T16:25:00Z","v":434,"vw":3.94},{"c":3.95,"h":3.95,"l":3.94,"n":9,"o":3.94,"t":"2026-10-16T16:30:00Z","v":783,"vw":3.944513},{"c":3.95,"h":3.95,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T16:40:00Z","v":501,"vw":3.948},{"c":3.93,"h":3.93,"l":3.93,"n":7,"o":3.93,"t":"2026-10-16T16:45:00Z","v":5857,"vw":3.93},{"c":3.91,"h":3.91,"l":3.9,"n":18,"o":3.9,"t":"2026-10-16T16:50:00Z","v":21322,"vw":3.900331},{"c":3.91,"h":3.91,"l":3.9094,"n":4,"o":3.9094,"t":"2026-10-16T16:55:00Z","v":329,"vw":3.909817},{"c":3.89,"h":3.89,"l":3.89,"n":10,"o":3.89,"t":"2026-10-16T17:00:00Z","v":4825,"vw":3.89},{"c":3.865,"h":3.89,"l":3.86,"n":11,"o":3.89,"t":"2026-10-16T17:05:00Z","v":6776,"vw":3.882533},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T17:10:00Z","v":4900,"vw":3.87},{"c":3.855,"h":3.855,"l":3.855,"n":1,"o":3.855,"t":"2026-10-16T17:15:00Z","v":100,"vw":3.855},{"c":3.8401,"h":3.8401,"l":3.825,"n":14,"o":3.83,"t":"2026-10-16T17:20:00Z","v":3650,"vw":3.832199},{"c":3.8494,"h":3.85,"l":3.84,"n":6,"o":3.85,"t":"2026-10-16T17:25:00Z","v":2359,"vw":3.849084},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T17:30:00Z","v":1400,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T17:40:00Z","v":216,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T17:45:00Z","v":5000,"vw":3.86},{"c":3.85,"h":3.8529,"l":3.85,"n":5,"o":3.8529,"t":"2026-10-16T17:50:00Z","v":2411,"vw":3.850122},{"c":3.835,"h":3.835,"l":3.835,"n":8,"o":3.835,"t":"2026-10-16T17:55:00Z","v":1045,"vw":3.835},{"c":3.81,"h":3.82,"l":3.81,"n":2,"o":3.82,"t":"2026-10-16T18:00:00Z","v":300,"vw":3.813333},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-16T18:05:00Z","v":512,"vw":3.82},{"c":3.8195,"h":3.82,"l":3.8195,"n":3,"o":3.82,"t":"2026-10-16T18:10:00Z","v":1101,"vw":3.819545},{"c":3.81,"h":3.81,"l":3.8026,"n":4,"o":3.8026,"t":"2026-10-16T18:20:00Z","v":1550,"vw":3.805067},{"c":3.83,"h":3.83,"l":3.81,"n":7,"o":3.81,"t":"2026-10-16T18:25:00Z","v":3387,"vw":3.826389},{"c":3.844,"h":3.85,"l":3.84,"n":6,"o":3.84,"t":"2026-10-16T18:30:00Z","v":1938,"vw":3.843684},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-16T18:35:00Z","v":3299,"vw":3.84},{"c":3.835,"h":3.84,"l":3.835,"n":5,"o":3.84,"t":"2026-10-16T18:40:00Z","v":1201,"vw":3.835416},{"c":3.825,"h":3.835,"l":3.825,"n":7,"o":3.835,"t":"2026-10-16T18:45:00Z","v":1200,"vw":3.826667},{"c":3.825,"h":3.8301,"l":3.82,"n":9,"o":3.82,"t":"2026-10-16T18:50:00Z","v":7301,"vw":3.821318},{"c":3.815,"h":3.82,"l":3.815,"n":4,"o":3.82,"t":"2026-10-16T18:55:00Z","v":841,"vw":3.815595},{"c":3.82,"h":3.825,"l":3.82,"n":3,"o":3.825,"t":"2026-10-16T19:00:00Z","v":2239,"vw":3.824678},{"c":3.81,"h":3.815,"l":3.81,"n":8,"o":3.81,"t":"2026-10-16T19:10:00Z","v":7900,"vw":3.810063},{"c":3.82,"h":3.825,"l":3.82,"n":11,"o":3.825,"t":"2026-10-16T19:15:00Z","v":1179,"vw":3.824545},{"c":3.82,"h":3.82,"l":3.81,"n":10,"o":3.815,"t":"2026-10-16T19:20:00Z","v":3564,"vw":3.818718},{"c":3.79,"h":3.815,"l":3.79,"n":18,"o":3.815,"t":"2026-10-16T19:25:00Z","v":3934,"vw":3.799035},{"c":3.815,"h":3.815,"l":3.805,"n":7,"o":3.805,"t":"2026-10-16T19:30:00Z","v":1552,"vw":3.811632},{"c":3.795,"h":3.81,"l":3.795,"n":16,"o":3.81,"t":"2026-10-16T19:35:00Z","v":4245,"vw":3.806971},{"c":3.8,"h":3.805,"l":3.8,"n":8,"o":3.805,"t":"2026-10-16T19:40:00Z","v":1043,"vw":3.803479},{"c":3.81,"h":3.815,"l":3.805,"n":32,"o":3.81,"t":"2026-10-16T19:45:00Z","v":6636,"vw":3.810022},{"c":3.82,"h":3.825,"l":3.815,"n":15,"o":3.815,"t":"2026-10-16T19:50:00Z","v":9053,"vw":3.820264},{"c":3.83,"h":3.84,"l":3.82,"n":174,"o":3.82,"t":"2026-10-16T19:55:00Z","v":38629,"vw":3.831768},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T20:00:00Z","v":133,"vw":3.84},{"c":3.7903,"h":3.7903,"l":3.7903,"n":1,"o":3.7903,"t":"2026-10-16T20:05:00Z","v":149,"vw":3.7903},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T21:10:00Z","v":2688,"vw":3.8},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T22:05:00Z","v":4000,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T23:10:00Z","v":458,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T23:55:00Z","v":400,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T08:00:00Z","v":380,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-19T08:05:00Z","v":1330,"vw":3.84},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T10:10:00Z","v":100,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T10:15:00Z","v":100,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T11:00:00Z","v":517,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T11:25:00Z","v":218,"vw":3.81},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-10-19T11:30:00Z","v":600,"vw":3.801667},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T11:40:00Z","v":270,"vw":3.78},{"c":3.7869,"h":3.7869,"l":3.7869,"n":1,"o":3.7869,"t":"2026-10-19T12:00:00Z","v":900,"vw":3.7869},{"c":3.774,"h":3.78,"l":3.774,"n":3,"o":3.78,"t":"2026-10-19T12:05:00Z","v":1258,"vw":3.777615},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-19T12:10:00Z","v":3000,"vw":3.79},{"c":3.7714,"h":3.7714,"l":3.7714,"n":1,"o":3.7714,"t":"2026-10-19T12:20:00Z","v":107,"vw":3.7714},{"c":3.765,"h":3.77,"l":3.765,"n":9,"o":3.77,"t":"2026-10-19T12:30:00Z","v":9514,"vw":3.76894},{"c":3.76,"h":3.769,"l":3.76,"n":5,"o":3.769,"t":"2026-10-19T12:35:00Z","v":5127,"vw":3.765968},{"c":3.77,"h":3.77,"l":3.75,"n":13,"o":3.77,"t":"2026-10-19T12:40:00Z","v":27886,"vw":3.767146},{"c":3.74,"h":3.78,"l":3.74,"n":2,"o":3.78,"t":"2026-10-19T13:00:00Z","v":200,"vw":3.76},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-19T13:05:00Z","v":2000,"vw":3.74},{"c":3.7623,"h":3.7623,"l":3.7623,"n":1,"o":3.7623,"t":"2026-10-19T13:20:00Z","v":500,"vw":3.7623},{"c":3.81,"h":3.81,"l":3.78,"n":3,"o":3.78,"t":"2026-10-19T13:25:00Z","v":719,"vw":3.784831},{"c":3.775,"h":3.8,"l":3.76,"n":8,"o":3.79,"t":"2026-10-19T13:30:00Z","v":11386,"vw":3.789336},{"c":3.8,"h":3.8,"l":3.77,"n":20,"o":3.77,"t":"2026-10-19T13:35:00Z","v":19646,"vw":3.789138},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-19T13:40:00Z","v":533,"vw":3.75},{"c":3.735,"h":3.74,"l":3.73,"n":8,"o":3.74,"t":"2026-10-19T13:45:00Z","v":1929,"vw":3.736131},{"c":3.75,"h":3.76,"l":3.75,"n":10,"o":3.76,"t":"2026-10-19T13:50:00Z","v":1507,"vw":3.757205},{"c":3.75,"h":3.75,"l":3.742,"n":3,"o":3.742,"t":"2026-10-19T13:55:00Z","v":519,"vw":3.745089},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-19T14:00:00Z","v":255,"vw":3.77},{"c":3.79,"h":3.795,"l":3.78,"n":36,"o":3.795,"t":"2026-10-19T14:05:00Z","v":49880,"vw":3.791016},{"c":3.79,"h":3.79,"l":3.79,"n":12,"o":3.79,"t":"2026-10-19T14:10:00Z","v":40095,"vw":3.79},{"c":3.795,"h":3.8115,"l":3.7941,"n":7,"o":3.7941,"t":"2026-10-19T14:15:00Z","v":2400,"vw":3.802633},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T14:20:00Z","v":100,"vw":3.79},{"c":3.79,"h":3.79,"l":3.7835,"n":5,"o":3.7846,"t":"2026-10-19T14:25:00Z","v":3766,"vw":3.783976},{"c":3.7864,"h":3.7864,"l":3.785,"n":9,"o":3.785,"t":"2026-10-19T14:30:00Z","v":2796,"vw":3.78605},{"c":3.78,"h":3.79,"l":3.78,"n":11,"o":3.79,"t":"2026-10-19T14:35:00Z","v":6375,"vw":3.780653},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T14:40:00Z","v":100,"vw":3.77},{"c":3.75,"h":3.75,"l":3.7499,"n":4,"o":3.7499,"t":"2026-10-19T14:55:00Z","v":1300,"vw":3.749946},{"c":3.8,"h":3.8,"l":3.76,"n":5,"o":3.76,"t":"2026-10-19T15:00:00Z","v":379,"vw":3.783464},{"c":3.8276,"h":3.8276,"l":3.8276,"n":2,"o":3.8276,"t":"2026-10-19T15:10:00Z","v":131,"vw":3.8276},{"c":3.81,"h":3.82,"l":3.81,"n":2,"o":3.82,"t":"2026-10-19T15:15:00Z","v":200,"vw":3.815},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T15:20:00Z","v":700,"vw":3.81},{"c":3.8268,"h":3.835,"l":3.8268,"n":4,"o":3.83,"t":"2026-10-19T15:25:00Z","v":2946,"vw":3.833172},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T15:30:00Z","v":1220,"vw":3.82},{"c":3.8129,"h":3.8129,"l":3.81,"n":3,"o":3.81,"t":"2026-10-19T15:35:00Z","v":291,"vw":3.8119},{"c":3.8,"h":3.81,"l":3.8,"n":18,"o":3.81,"t":"2026-10-19T15:45:00Z","v":16917,"vw":3.800059},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-19T15:50:00Z","v":1730,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T15:55:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-19T16:00:00Z","v":497,"vw":3.8},{"c":3.8226,"h":3.8226,"l":3.8226,"n":2,"o":3.8226,"t":"2026-10-19T16:25:00Z","v":1001,"vw":3.8226},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T16:30:00Z","v":1076,"vw":3.82},{"c":3.81,"h":3.82,"l":3.81,"n":11,"o":3.8163,"t":"2026-10-19T16:45:00Z","v":2100,"vw":3.817762},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T16:50:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":7,"o":3.8,"t":"2026-10-19T17:00:00Z","v":1124,"vw":3.8},{"c":3.8,"h":3.8,"l":3.79,"n":5,"o":3.79,"t":"2026-10-19T17:05:00Z","v":6300,"vw":3.799683},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-19T17:10:00Z","v":300,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T17:15:00Z","v":100,"vw":3.81},{"c":3.81,"h":3.815,"l":3.81,"n":5,"o":3.81,"t":"2026-10-19T17:25:00Z","v":411,"vw":3.811667},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T17:35:00Z","v":200,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T17:40:00Z","v":200,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T17:50:00Z","v":200,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-19T17:55:00Z","v":2814,"vw":3.78},{"c":3.78,"h":3.78,"l":3.775,"n":3,"o":3.775,"t":"2026-10-19T18:00:00Z","v":370,"vw":3.777703},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-19T18:05:00Z","v":400,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T18:15:00Z","v":4100,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-19T18:20:00Z","v":4000,"vw":3.78},{"c":3.77,"h":3.77,"l":3.765,"n":3,"o":3.77,"t":"2026-10-19T18:25:00Z","v":300,"vw":3.768333},{"c":3.77,"h":3.77,"l":3.77,"n":7,"o":3.77,"t":"2026-10-19T18:35:00Z","v":623,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-19T18:50:00Z","v":1083,"vw":3.78},{"c":3.775,"h":3.775,"l":3.775,"n":2,"o":3.775,"t":"2026-10-19T18:55:00Z","v":183,"vw":3.775},{"c":3.76,"h":3.775,"l":3.76,"n":5,"o":3.775,"t":"2026-10-19T19:05:00Z","v":651,"vw":3.772458},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-19T19:15:00Z","v":100,"vw":3.78},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-10-19T19:20:00Z","v":847,"vw":3.798742},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-19T19:25:00Z","v":200,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T19:30:00Z","v":2100,"vw":3.8},{"c":3.83,"h":3.83,"l":3.82,"n":10,"o":3.82,"t":"2026-10-19T19:35:00Z","v":4210,"vw":3.829524},{"c":3.83,"h":3.83,"l":3.8161,"n":15,"o":3.83,"t":"2026-10-19T19:40:00Z","v":2815,"vw":3.824066},{"c":3.845,"h":3.845,"l":3.835,"n":28,"o":3.84,"t":"2026-10-19T19:45:00Z","v":13287,"vw":3.840627},{"c":3.85,"h":3.85,"l":3.84,"n":67,"o":3.85,"t":"2026-10-19T19:50:00Z","v":39014,"vw":3.844742},{"c":3.88,"h":3.885,"l":3.8501,"n":48,"o":3.855,"t":"2026-10-19T19:55:00Z","v":33023,"vw":3.879082},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-19T20:00:00Z","v":169,"vw":3.87},{"c":3.8884,"h":3.8884,"l":3.8884,"n":1,"o":3.8884,"t":"2026-10-19T20:15:00Z","v":290,"vw":3.8884},{"c":3.8789,"h":3.88,"l":3.8787,"n":7,"o":3.8789,"t":"2026-10-19T23:50:00Z","v":40000,"vw":3.879363},{"c":3.8996,"h":3.8996,"l":3.8781,"n":4,"o":3.8788,"t":"2026-10-19T23:55:00Z","v":20000,"vw":3.889},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T08:00:00Z","v":650,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T08:30:00Z","v":380,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:10:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:40:00Z","v":200,"vw":3.9},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-20T12:45:00Z","v":100,"vw":3.92},{"c":3.9169,"h":3.9169,"l":3.9169,"n":1,"o":3.9169,"t":"2026-10-20T12:55:00Z","v":350,"vw":3.9169},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T13:10:00Z","v":279,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T13:25:00Z","v":400,"vw":3.93},{"c":3.89,"h":3.93,"l":3.87,"n":15,"o":3.93,"t":"2026-10-20T13:30:00Z","v":4769,"vw":3.891414},{"c":3.92,"h":3.92,"l":3.89,"n":11,"o":3.91,"t":"2026-10-20T13:35:00Z","v":9703,"vw":3.903679},{"c":3.8721,"h":3.93,"l":3.8721,"n":9,"o":3.9002,"t":"2026-10-20T13:40:00Z","v":6815,"vw":3.901777},{"c":3.915,"h":3.9211,"l":3.915,"n":3,"o":3.9211,"t":"2026-10-20T13:45:00Z","v":1791,"vw":3.915991},{"c":3.9554,"h":3.97,"l":3.9554,"n":8,"o":3.97,"t":"2026-10-20T13:50:00Z","v":3126,"vw":3.96652},{"c":4,"h":4,"l":3.96,"n":23,"o":3.96,"t":"2026-10-20T13:55:00Z","v":7277,"vw":3.979215},{"c":3.93,"h":4.0003,"l":3.93,"n":11,"o":4.0003,"t":"2026-10-20T14:00:00Z","v":2024,"vw":3.971643},{"c":3.98,"h":3.98,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T14:05:00Z","v":372,"vw":3.977143},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-20T14:10:00Z","v":250,"vw":3.96},{"c":3.95,"h":3.9577,"l":3.94,"n":23,"o":3.94,"t":"2026-10-20T14:15:00Z","v":30100,"vw":3.953208},{"c":3.94,"h":3.98,"l":3.94,"n":8,"o":3.98,"t":"2026-10-20T14:20:00Z","v":2020,"vw":3.946437},{"c":3.9624,"h":3.9624,"l":3.94,"n":12,"o":3.95,"t":"2026-10-20T14:25:00Z","v":30718,"vw":3.945523},{"c":3.985,"h":3.99,"l":3.985,"n":3,"o":3.99,"t":"2026-10-20T14:30:00Z","v":651,"vw":3.986825},{"c":3.97,"h":3.981,"l":3.97,"n":2,"o":3.981,"t":"2026-10-20T14:35:00Z","v":700,"vw":3.979429},{"c":3.97,"h":3.98,"l":3.97,"n":16,"o":3.97,"t":"2026-10-20T14:45:00Z","v":4243,"vw":3.970728},{"c":3.9801,"h":3.9801,"l":3.9801,"n":1,"o":3.9801,"t":"2026-10-20T14:50:00Z","v":2000,"vw":3.9801},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T14:55:00Z","v":1000,"vw":4},{"c":4,"h":4.005,"l":3.98,"n":52,"o":3.98,"t":"2026-10-20T15:00:00Z","v":26000,"vw":3.994184},{"c":4.01,"h":4.01,"l":3.99,"n":16,"o":3.999,"t":"2026-10-20T15:05:00Z","v":10066,"vw":3.999295},{"c":3.98,"h":4.0136,"l":3.98,"n":9,"o":4.0136,"t":"2026-10-20T15:10:00Z","v":3252,"vw":3.98144},{"c":3.985,"h":3.99,"l":3.985,"n":11,"o":3.99,"t":"2026-10-20T15:15:00Z","v":5422,"vw":3.989613},{"c":3.9701,"h":3.9701,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T15:20:00Z","v":13466,"vw":3.97007},{"c":3.955,"h":3.97,"l":3.955,"n":5,"o":3.97,"t":"2026-10-20T15:25:00Z","v":13936,"vw":3.960751},{"c":3.955,"h":3.96,"l":3.9301,"n":24,"o":3.935,"t":"2026-10-20T15:30:00Z","v":20494,"vw":3.940665},{"c":3.97,"h":3.97,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T15:35:00Z","v":1050,"vw":3.960476},{"c":3.954,"h":3.97,"l":3.954,"n":5,"o":3.97,"t":"2026-10-20T15:40:00Z","v":964,"vw":3.96834},{"c":3.9564,"h":3.9564,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T16:00:00Z","v":3500,"vw":3.950549},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T16:05:00Z","v":299,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T16:25:00Z","v":1000,"vw":3.95},{"c":3.99,"h":3.99,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T16:35:00Z","v":1109,"vw":3.976245},{"c":3.9899,"h":3.9899,"l":3.9899,"n":1,"o":3.9899,"t":"2026-10-20T16:40:00Z","v":1000,"vw":3.9899},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T16:45:00Z","v":165,"vw":3.98},{"c":3.9895,"h":3.999,"l":3.9895,"n":4,"o":3.999,"t":"2026-10-20T16:50:00Z","v":25567,"vw":3.998813},{"c":3.988,"h":3.99,"l":3.985,"n":6,"o":3.99,"t":"2026-10-20T17:00:00Z","v":1850,"vw":3.988432},{"c":3.96,"h":3.98,"l":3.96,"n":8,"o":3.98,"t":"2026-10-20T17:05:00Z","v":708,"vw":3.977001},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T17:10:00Z","v":300,"vw":3.98},{"c":3.965,"h":3.97,"l":3.965,"n":8,"o":3.97,"t":"2026-10-20T17:20:00Z","v":8140,"vw":3.969925},{"c":3.97,"h":3.9706,"l":3.97,"n":6,"o":3.9706,"t":"2026-10-20T17:25:00Z","v":1163,"vw":3.970066},{"c":3.975,"h":3.975,"l":3.9742,"n":4,"o":3.975,"t":"2026-10-20T17:30:00Z","v":1058,"vw":3.974619},{"c":3.9783,"h":3.9783,"l":3.9783,"n":3,"o":3.9783,"t":"2026-10-20T17:35:00Z","v":1762,"vw":3.9783},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-20T17:40:00Z","v":552,"vw":3.99},{"c":4,"h":4,"l":3.995,"n":11,"o":3.995,"t":"2026-10-20T17:45:00Z","v":2475,"vw":3.998989},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T17:50:00Z","v":6075,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T18:05:00Z","v":100,"vw":4},{"c":4,"h":4.005,"l":4,"n":3,"o":4.005,"t":"2026-10-20T18:15:00Z","v":201,"vw":4.0025},{"c":4.0025,"h":4.0025,"l":4.0025,"n":1,"o":4.0025,"t":"2026-10-20T18:25:00Z","v":200,"vw":4.0025},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T18:30:00Z","v":100,"vw":4},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-20T18:40:00Z","v":2461,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-20T18:45:00Z","v":125,"vw":4.005},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T18:50:00Z","v":250,"vw":4.01},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-10-20T18:55:00Z","v":300,"vw":4.015},{"c":4.013,"h":4.013,"l":4.01,"n":2,"o":4.01,"t":"2026-10-20T19:00:00Z","v":600,"vw":4.012},{"c":4.0171,"h":4.02,"l":4.015,"n":6,"o":4.02,"t":"2026-10-20T19:05:00Z","v":3586,"vw":4.017748},{"c":4.0176,"h":4.02,"l":4.01,"n":13,"o":4.0199,"t":"2026-10-20T19:10:00Z","v":4873,"vw":4.017242},{"c":4.01,"h":4.0101,"l":4.01,"n":9,"o":4.01,"t":"2026-10-20T19:15:00Z","v":8649,"vw":4.010002},{"c":4.02,"h":4.02,"l":4.008,"n":6,"o":4.008,"t":"2026-10-20T19:20:00Z","v":15685,"vw":4.008434},{"c":4.01,"h":4.0225,"l":4.01,"n":18,"o":4.015,"t":"2026-10-20T19:25:00Z","v":12913,"vw":4.01736},{"c":4.025,"h":4.025,"l":4.02,"n":2,"o":4.02,"t":"2026-10-20T19:30:00Z","v":1940,"vw":4.024742},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-20T19:40:00Z","v":312,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-20T19:45:00Z","v":604,"vw":4.03},{"c":4.05,"h":4.05,"l":4.03,"n":7,"o":4.03,"t":"2026-10-20T19:50:00Z","v":2051,"vw":4.039951},{"c":4.055,"h":4.055,"l":4.05,"n":12,"o":4.05,"t":"2026-10-20T19:55:00Z","v":2350,"vw":4.053255},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-20T20:00:00Z","v":119,"vw":4.06},{"c":3.9901,"h":3.9901,"l":3.9901,"n":1,"o":3.9901,"t":"2026-10-20T20:05:00Z","v":775,"vw":3.9901},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:25:00Z","v":1000,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:30:00Z","v":300,"vw":4},{"c":4.0202,"h":4.0202,"l":4.0202,"n":1,"o":4.0202,"t":"2026-10-20T21:10:00Z","v":3000,"vw":4.0202},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-10-20T21:15:00Z","v":2888,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":33,"o":4.03,"t":"2026-10-20T21:20:00Z","v":3300,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T22:35:00Z","v":1050,"vw":4.03},{"c":4.04,"h":4.0481,"l":4.04,"n":3,"o":4.0481,"t":"2026-10-20T23:25:00Z","v":900,"vw":4.0445},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T23:55:00Z","v":3250,"vw":4.04},{"c":3.9922,"h":3.9922,"l":3.9922,"n":1,"o":3.9922,"t":"2026-10-21T12:40:00Z","v":2000,"vw":3.9922},{"c":4.0623,"h":4.0623,"l":4.0623,"n":1,"o":4.0623,"t":"2026-10-21T13:05:00Z","v":700,"vw":4.0623},{"c":4.0638,"h":4.0638,"l":4.0638,"n":1,"o":4.0638,"t":"2026-10-21T13:10:00Z","v":425,"vw":4.0638},{"c":3.9199,"h":3.9934,"l":3.9199,"n":28,"o":3.9934,"t":"2026-10-21T13:30:00Z","v":8657,"vw":3.950521},{"c":3.95,"h":3.95,"l":3.92,"n":5,"o":3.92,"t":"2026-10-21T13:35:00Z","v":2878,"vw":3.941436},{"c":3.965,"h":3.965,"l":3.965,"n":1,"o":3.965,"t":"2026-10-21T13:40:00Z","v":175,"vw":3.965},{"c":3.9801,"h":3.9801,"l":3.9801,"n":2,"o":3.9801,"t":"2026-10-21T13:50:00Z","v":701,"vw":3.9801},{"c":3.9709,"h":3.9709,"l":3.965,"n":6,"o":3.965,"t":"2026-10-21T13:55:00Z","v":3727,"vw":3.969784},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T14:00:00Z","v":300,"vw":3.96},{"c":3.93,"h":3.9339,"l":3.92,"n":13,"o":3.93,"t":"2026-10-21T14:05:00Z","v":5100,"vw":3.925939},{"c":3.95,"h":3.95,"l":3.93,"n":4,"o":3.95,"t":"2026-10-21T14:10:00Z","v":2351,"vw":3.934681},{"c":3.91,"h":3.91,"l":3.91,"n":26,"o":3.91,"t":"2026-10-21T14:20:00Z","v":13307,"vw":3.91},{"c":3.85,"h":3.87,"l":3.85,"n":3,"o":3.87,"t":"2026-10-21T14:30:00Z","v":4278,"vw":3.851066},{"c":3.87,"h":3.87,"l":3.85,"n":28,"o":3.863,"t":"2026-10-21T14:35:00Z","v":72565,"vw":3.86329},{"c":3.84,"h":3.84,"l":3.84,"n":6,"o":3.84,"t":"2026-10-21T14:45:00Z","v":14170,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-21T14:50:00Z","v":3896,"vw":3.84},{"c":3.825,"h":3.83,"l":3.825,"n":5,"o":3.83,"t":"2026-10-21T14:55:00Z","v":1051,"vw":3.825509},{"c":3.82,"h":3.83,"l":3.82,"n":7,"o":3.83,"t":"2026-10-21T15:00:00Z","v":1575,"vw":3.825844},{"c":3.795,"h":3.8219,"l":3.79,"n":34,"o":3.82,"t":"2026-10-21T15:05:00Z","v":12340,"vw":3.804235},{"c":3.815,"h":3.819,"l":3.8,"n":22,"o":3.8,"t":"2026-10-21T15:10:00Z","v":7448,"vw":3.810271},{"c":3.82,"h":3.82,"l":3.81,"n":2,"o":3.81,"t":"2026-10-21T15:15:00Z","v":991,"vw":3.814955},{"c":3.825,"h":3.83,"l":3.8247,"n":4,"o":3.825,"t":"2026-10-21T15:20:00Z","v":2182,"vw":3.825401},{"c":3.85,"h":3.86,"l":3.82,"n":37,"o":3.82,"t":"2026-10-21T15:25:00Z","v":33076,"vw":3.835905},{"c":3.855,"h":3.855,"l":3.85,"n":10,"o":3.85,"t":"2026-10-21T15:35:00Z","v":6112,"vw":3.854204},{"c":3.85,"h":3.855,"l":3.85,"n":7,"o":3.8546,"t":"2026-10-21T15:40:00Z","v":2770,"vw":3.853982},{"c":3.845,"h":3.85,"l":3.84,"n":13,"o":3.85,"t":"2026-10-21T15:45:00Z","v":14382,"vw":3.84776},{"c":3.84,"h":3.845,"l":3.84,"n":4,"o":3.845,"t":"2026-10-21T15:50:00Z","v":2669,"vw":3.841881},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-21T15:55:00Z","v":827,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-21T16:00:00Z","v":479,"vw":3.83},{"c":3.815,"h":3.83,"l":3.815,"n":9,"o":3.83,"t":"2026-10-21T16:05:00Z","v":5237,"vw":3.823804},{"c":3.81,"h":3.81,"l":3.8,"n":18,"o":3.81,"t":"2026-10-21T16:10:00Z","v":29580,"vw":3.809707},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-21T16:15:00Z","v":4531,"vw":3.803973},{"c":3.82,"h":3.82,"l":3.8,"n":10,"o":3.81,"t":"2026-10-21T16:20:00Z","v":5294,"vw":3.810783},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-10-21T16:25:00Z","v":2306,"vw":3.83},{"c":3.825,"h":3.825,"l":3.825,"n":1,"o":3.825,"t":"2026-10-21T16:30:00Z","v":795,"vw":3.825},{"c":3.875,"h":3.875,"l":3.82,"n":16,"o":3.82,"t":"2026-10-21T16:35:00Z","v":3560,"vw":3.839439},{"c":3.83,"h":3.85,"l":3.83,"n":16,"o":3.85,"t":"2026-10-21T16:40:00Z","v":3302,"vw":3.844661},{"c":3.82,"h":3.84,"l":3.82,"n":3,"o":3.84,"t":"2026-10-21T16:45:00Z","v":596,"vw":3.826711},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-21T16:50:00Z","v":754,"vw":3.82},{"c":3.82,"h":3.82,"l":3.81,"n":6,"o":3.82,"t":"2026-10-21T16:55:00Z","v":10509,"vw":3.818905},{"c":3.82,"h":3.82,"l":3.81,"n":20,"o":3.815,"t":"2026-10-21T17:00:00Z","v":8995,"vw":3.818902},{"c":3.8,"h":3.81,"l":3.8,"n":20,"o":3.8069,"t":"2026-10-21T17:05:00Z","v":7120,"vw":3.808637},{"c":3.79,"h":3.805,"l":3.79,"n":12,"o":3.805,"t":"2026-10-21T17:10:00Z","v":3083,"vw":3.798282},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.8,"t":"2026-10-21T17:15:00Z","v":2333,"vw":3.795613},{"c":3.795,"h":3.795,"l":3.795,"n":1,"o":3.795,"t":"2026-10-21T17:20:00Z","v":3500,"vw":3.795},{"c":3.805,"h":3.805,"l":3.805,"n":1,"o":3.805,"t":"2026-10-21T17:25:00Z","v":733,"vw":3.805},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-10-21T17:30:00Z","v":1379,"vw":3.805301},{"c":3.815,"h":3.815,"l":3.81,"n":4,"o":3.81,"t":"2026-10-21T17:35:00Z","v":884,"vw":3.811335},{"c":3.82,"h":3.82,"l":3.82,"n":10,"o":3.82,"t":"2026-10-21T17:40:00Z","v":8363,"vw":3.82},{"c":3.8261,"h":3.8299,"l":3.81,"n":4,"o":3.8253,"t":"2026-10-21T17:45:00Z","v":1770,"vw":3.818692},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-21T17:50:00Z","v":1044,"vw":3.82},{"c":3.81,"h":3.83,"l":3.81,"n":2,"o":3.83,"t":"2026-10-21T17:55:00Z","v":1025,"vw":3.812966},{"c":3.82,"h":3.825,"l":3.82,"n":2,"o":3.825,"t":"2026-10-21T18:00:00Z","v":1397,"vw":3.82179},{"c":3.83,"h":3.83,"l":3.82,"n":5,"o":3.83,"t":"2026-10-21T18:05:00Z","v":3017,"vw":3.827797},{"c":3.845,"h":3.845,"l":3.845,"n":2,"o":3.845,"t":"2026-10-21T18:10:00Z","v":588,"vw":3.845},{"c":3.84,"h":3.84,"l":3.83,"n":4,"o":3.83,"t":"2026-10-21T18:15:00Z","v":1216,"vw":3.832648},{"c":3.83,"h":3.835,"l":3.83,"n":4,"o":3.83,"t":"2026-10-21T18:20:00Z","v":1405,"vw":3.83074},{"c":3.8468,"h":3.8468,"l":3.83,"n":5,"o":3.83,"t":"2026-10-21T18:25:00Z","v":992,"vw":3.832172},{"c":3.84,"h":3.8412,"l":3.83,"n":5,"o":3.84,"t":"2026-10-21T18:30:00Z","v":4990,"vw":3.838127},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-21T18:35:00Z","v":642,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-21T18:40:00Z","v":2216,"vw":3.83},{"c":3.825,"h":3.835,"l":3.82,"n":9,"o":3.835,"t":"2026-10-21T18:45:00Z","v":4142,"vw":3.821696},{"c":3.8,"h":3.805,"l":3.8,"n":3,"o":3.805,"t":"2026-10-21T18:50:00Z","v":885,"vw":3.800635},{"c":3.77,"h":3.79,"l":3.77,"n":8,"o":3.79,"t":"2026-10-21T18:55:00Z","v":5420,"vw":3.770926},{"c":3.745,"h":3.77,"l":3.74,"n":18,"o":3.77,"t":"2026-10-21T19:00:00Z","v":5935,"vw":3.748724},{"c":3.755,"h":3.7599,"l":3.73,"n":9,"o":3.735,"t":"2026-10-21T19:05:00Z","v":5058,"vw":3.751651},{"c":3.73,"h":3.74,"l":3.73,"n":7,"o":3.74,"t":"2026-10-21T19:10:00Z","v":2914,"vw":3.731758},{"c":3.77,"h":3.77,"l":3.75,"n":15,"o":3.75,"t":"2026-10-21T19:15:00Z","v":5322,"vw":3.759524},{"c":3.75,"h":3.761,"l":3.75,"n":5,"o":3.76,"t":"2026-10-21T19:20:00Z","v":1888,"vw":3.758003},{"c":3.76,"h":3.77,"l":3.75,"n":8,"o":3.765,"t":"2026-10-21T19:25:00Z","v":759,"vw":3.761244},{"c":3.7701,"h":3.7701,"l":3.77,"n":4,"o":3.77,"t":"2026-10-21T19:30:00Z","v":6800,"vw":3.77005},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-21T19:35:00Z","v":368,"vw":3.8},{"c":3.8,"h":3.8,"l":3.795,"n":6,"o":3.8,"t":"2026-10-21T19:40:00Z","v":6879,"vw":3.796324},{"c":3.8,"h":3.8,"l":3.79,"n":8,"o":3.8,"t":"2026-10-21T19:45:00Z","v":4447,"vw":3.798637},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T19:50:00Z","v":2500,"vw":3.81},{"c":3.78,"h":3.8,"l":3.774,"n":33,"o":3.8,"t":"2026-10-21T19:55:00Z","v":9999,"vw":3.790051},{"c":3.79,"h":3.79,"l":3.7535,"n":7,"o":3.77,"t":"2026-10-21T20:00:00Z","v":3070,"vw":3.762489},{"c":3.7409,"h":3.7409,"l":3.7409,"n":1,"o":3.7409,"t":"2026-10-21T21:15:00Z","v":275,"vw":3.7409},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-21T21:30:00Z","v":268,"vw":3.77},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-21T21:35:00Z","v":100,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-21T21:40:00Z","v":1500,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-21T23:25:00Z","v":959,"vw":3.77},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-21T23:55:00Z","v":3000,"vw":3.73},{"c":3.71,"h":3.71,"l":3.7,"n":11,"o":3.71,"t":"2026-10-22T08:00:00Z","v":5650,"vw":3.709822},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T08:40:00Z","v":1350,"vw":3.71},{"c":3.7,"h":3.72,"l":3.7,"n":2,"o":3.72,"t":"2026-10-22T11:05:00Z","v":2016,"vw":3.709921},{"c":3.7062,"h":3.7062,"l":3.7062,"n":2,"o":3.7062,"t":"2026-10-22T11:10:00Z","v":250,"vw":3.7062},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T13:00:00Z","v":1000,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T13:20:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.72,"l":3.7,"n":7,"o":3.72,"t":"2026-10-22T13:25:00Z","v":630,"vw":3.713832},{"c":3.77,"h":3.77,"l":3.68,"n":16,"o":3.68,"t":"2026-10-22T13:30:00Z","v":4276,"vw":3.730866},{"c":3.78,"h":3.78,"l":3.76,"n":7,"o":3.76,"t":"2026-10-22T13:35:00Z","v":20865,"vw":3.760097},{"c":3.79,"h":3.8,"l":3.79,"n":4,"o":3.8,"t":"2026-10-22T13:40:00Z","v":6034,"vw":3.790554},{"c":3.8699,"h":3.8699,"l":3.84,"n":6,"o":3.84,"t":"2026-10-22T13:45:00Z","v":1031,"vw":3.850716},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-22T13:55:00Z","v":500,"vw":3.89},{"c":3.91,"h":3.915,"l":3.9,"n":15,"o":3.9,"t":"2026-10-22T14:00:00Z","v":11570,"vw":3.902501},{"c":3.96,"h":3.96,"l":3.91,"n":59,"o":3.91,"t":"2026-10-22T14:05:00Z","v":35382,"vw":3.924724},{"c":3.9827,"h":3.9827,"l":3.955,"n":42,"o":3.975,"t":"2026-10-22T14:10:00Z","v":23427,"vw":3.976842},{"c":3.9701,"h":3.985,"l":3.9701,"n":20,"o":3.985,"t":"2026-10-22T14:15:00Z","v":13201,"vw":3.979339},{"c":3.95,"h":3.97,"l":3.95,"n":27,"o":3.97,"t":"2026-10-22T14:20:00Z","v":8679,"vw":3.956479},{"c":3.93,"h":3.93,"l":3.92,"n":8,"o":3.93,"t":"2026-10-22T14:25:00Z","v":2543,"vw":3.922919},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T14:30:00Z","v":2000,"vw":3.96},{"c":3.95,"h":3.95,"l":3.92,"n":19,"o":3.929,"t":"2026-10-22T14:35:00Z","v":13512,"vw":3.928383},{"c":3.99,"h":3.99,"l":3.96,"n":25,"o":3.96,"t":"2026-10-22T14:40:00Z","v":8842,"vw":3.973958},{"c":3.99,"h":4,"l":3.99,"n":11,"o":4,"t":"2026-10-22T14:45:00Z","v":1782,"vw":3.996319},{"c":4.01,"h":4.025,"l":3.9974,"n":25,"o":3.9974,"t":"2026-10-22T14:50:00Z","v":12868,"vw":4.016023},{"c":4.02,"h":4.03,"l":4.02,"n":7,"o":4.03,"t":"2026-10-22T14:55:00Z","v":1650,"vw":4.027762},{"c":4.07,"h":4.07,"l":4.05,"n":16,"o":4.05,"t":"2026-10-22T15:00:00Z","v":8599,"vw":4.050753},{"c":4.06,"h":4.06,"l":4.06,"n":7,"o":4.06,"t":"2026-10-22T15:05:00Z","v":2796,"vw":4.06},{"c":4.08,"h":4.08,"l":4.051,"n":12,"o":4.06,"t":"2026-10-22T15:10:00Z","v":13052,"vw":4.059935},{"c":4.09,"h":4.09,"l":4.08,"n":21,"o":4.08,"t":"2026-10-22T15:15:00Z","v":20040,"vw":4.088952},{"c":4.13,"h":4.1326,"l":4.09,"n":56,"o":4.091,"t":"2026-10-22T15:20:00Z","v":78078,"vw":4.104998},{"c":4.125,"h":4.1471,"l":4.12,"n":79,"o":4.13,"t":"2026-10-22T15:25:00Z","v":106958,"vw":4.141728},{"c":4.13,"h":4.145,"l":4.125,"n":97,"o":4.13,"t":"2026-10-22T15:30:00Z","v":138183,"vw":4.138622},{"c":4.14,"h":4.14,"l":4.1109,"n":93,"o":4.13,"t":"2026-10-22T15:35:00Z","v":73481,"vw":4.130519},{"c":4.13,"h":4.15,"l":4.13,"n":26,"o":4.145,"t":"2026-10-22T15:40:00Z","v":9972,"vw":4.145087},{"c":4.17,"h":4.17,"l":4.14,"n":23,"o":4.14,"t":"2026-10-22T15:45:00Z","v":19899,"vw":4.151705},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-22T15:50:00Z","v":137,"vw":4.17}],"history":[{"c":16.34,"h":16.68,"l":15.3094,"n":120,"o":15.47,"t":"2025-11-05T05:00:00Z","v":19113,"vw":16.097957},{"c":15.5493,"h":16.32,"l":15.2,"n":216,"o":16.24,"t":"2025-11-06T05:00:00Z","v":43189,"vw":15.459084},{"c":16.0007,"h":16.009,"l":15.2702,"n":201,"o":15.39,"t":"2025-11-07T05:00:00Z","v":49739,"vw":15.477366},{"c":16.7984,"h":16.89,"l":15.84,"n":201,"o":16.29,"t":"2025-11-10T05:00:00Z","v":33857,"vw":16.456138},{"c":16.6392,"h":17.12,"l":16.56,"n":110,"o":16.879,"t":"2025-11-11T05:00:00Z","v":22040,"vw":16.845895},{"c":16.8699,"h":17.189,"l":16.765,"n":107,"o":16.9074,"t":"2025-11-12T05:00:00Z","v":11112,"vw":16.908105},{"c":16.6139,"h":17.24,"l":16.55,"n":155,"o":16.82,"t":"2025-11-13T05:00:00Z","v":21625,"vw":16.720579},{"c":16.8122,"h":16.93,"l":15.835,"n":69,"o":15.89,"t":"2025-11-14T05:00:00Z","v":10715,"vw":16.462742},{"c":15.49,"h":16.37,"l":15.33,"n":127,"o":16.37,"t":"2025-11-17T05:00:00Z","v":13568,"vw":15.786965},{"c":15.4867,"h":15.63,"l":15.02,"n":106,"o":15.05,"t":"2025-11-18T05:00:00Z","v":10265,"vw":15.332708},{"c":15.8497,"h":16.4,"l":15.461,"n":97,"o":15.461,"t":"2025-11-19T05:00:00Z","v":9566,"vw":15.81925},{"c":15.5887,"h":16.66,"l":15.5887,"n":82,"o":16.06,"t":"2025-11-20T05:00:00Z","v":6111,"vw":16.115465},{"c":16.221,"h":16.5664,"l":15.6,"n":72,"o":15.6,"t":"2025-11-21T05:00:00Z","v":13595,"vw":16.365333},{"c":16.524,"h":16.98,"l":16.01,"n":104,"o":16.16,"t":"2025-11-24T05:00:00Z","v":10152,"vw":16.776597},{"c":18.0318,"h":18.35,"l":16.9,"n":187,"o":16.9,"t":"2025-11-25T05:00:00Z","v":26835,"vw":17.724479},{"c":18.9342,"h":19.31,"l":18.13,"n":362,"o":18.33,"t":"2025-11-26T05:00:00Z","v":60482,"vw":18.931798},{"c":19.5127,"h":19.866,"l":19.4217,"n":273,"o":19.85,"t":"2025-11-28T05:00:00Z","v":28895,"vw":19.630225},{"c":19.0063,"h":19.54,"l":18.56,"n":200,"o":18.69,"t":"2025-12-01T05:00:00Z","v":20968,"vw":19.135459},{"c":18.9943,"h":19.33,"l":18.75,"n":151,"o":19.3199,"t":"2025-12-02T05:00:00Z","v":24659,"vw":19.049067},{"c":18.9733,"h":19.5,"l":18.5,"n":168,"o":19.03,"t":"2025-12-03T05:00:00Z","v":20363,"vw":19.029678},{"c":19.2391,"h":19.5,"l":18.4406,"n":167,"o":19.08,"t":"2025-12-04T05:00:00Z","v":17009,"vw":18.989501},{"c":20.65,"h":20.95,"l":19.49,"n":504,"o":19.49,"t":"2025-12-05T05:00:00Z","v":53633,"vw":20.546118},{"c":19.0939,"h":20.71,"l":18.5401,"n":749,"o":20.63,"t":"2025-12-08T05:00:00Z","v":104132,"vw":18.930261},{"c":18.8735,"h":19.06,"l":18.65,"n":336,"o":19.05,"t":"2025-12-09T05:00:00Z","v":48343,"vw":18.901102},{"c":19.9955,"h":20.06,"l":18.8,"n":454,"o":18.8,"t":"2025-12-10T05:00:00Z","v":53991,"vw":19.405794},{"c":19.9,"h":20.12,"l":18.845,"n":2200,"o":18.91,"t":"2025-12-11T05:00:00Z","v":237005,"vw":19.472307},{"c":23.71,"h":25.3,"l":23.11,"n":1832,"o":23.64,"t":"2025-12-12T05:00:00Z","v":249863,"vw":24.158746},{"c":24,"h":24.31,"l":22.16,"n":549,"o":23.17,"t":"2025-12-15T05:00:00Z","v":61329,"vw":23.318804},{"c":23.99,"h":24.51,"l":23.4,"n":235,"o":24.5,"t":"2025-12-16T05:00:00Z","v":32123,"vw":23.985158},{"c":24.2964,"h":24.59,"l":22.8,"n":297,"o":23.91,"t":"2025-12-17T05:00:00Z","v":22393,"vw":24.145299},{"c":25.94,"h":28.32,"l":25.94,"n":1323,"o":28.32,"t":"2025-12-18T05:00:00Z","v":94554,"vw":27.195811},{"c":24.53,"h":26.295,"l":24.17,"n":508,"o":25.94,"t":"2025-12-19T05:00:00Z","v":54366,"vw":24.946344},{"c":25.34,"h":25.63,"l":24.28,"n":362,"o":24.59,"t":"2025-12-22T05:00:00Z","v":28658,"vw":24.842475},{"c":25.3403,"h":25.37,"l":24.6704,"n":233,"o":25,"t":"2025-12-23T05:00:00Z","v":15175,"vw":25.010372},{"c":24.8212,"h":25.55,"l":24.75,"n":127,"o":25.415,"t":"2025-12-24T05:00:00Z","v":6740,"vw":25.115416},{"c":24.43,"h":24.88,"l":24.19,"n":147,"o":24.76,"t":"2025-12-26T05:00:00Z","v":10141,"vw":24.374442},{"c":25.2405,"h":25.275,"l":24.11,"n":269,"o":24.11,"t":"2025-12-29T05:00:00Z","v":15661,"vw":25.046998},{"c":24.8353,"h":25.25,"l":24.8353,"n":128,"o":25.17,"t":"2025-12-30T05:00:00Z","v":9075,"vw":25.070687},{"c":24.07,"h":24.83,"l":24.07,"n":161,"o":24.7304,"t":"2025-12-31T05:00:00Z","v":18262,"vw":24.431756},{"c":24.7788,"h":24.85,"l":23.85,"n":150,"o":23.89,"t":"2026-01-02T05:00:00Z","v":12019,"vw":24.336118},{"c":25.1569,"h":26.05,"l":24.97,"n":204,"o":24.97,"t":"2026-01-05T05:00:00Z","v":14625,"vw":25.604118},{"c":25.9913,"h":26.0599,"l":24.57,"n":244,"o":24.84,"t":"2026-01-06T05:00:00Z","v":23579,"vw":25.625108},{"c":25.0223,"h":26.21,"l":24.6,"n":244,"o":25.91,"t":"2026-01-07T05:00:00Z","v":16463,"vw":25.465647},{"c":25.0614,"h":26.12,"l":24.4,"n":195,"o":24.4,"t":"2026-01-08T05:00:00Z","v":26449,"vw":25.058731},{"c":23.1571,"h":25.38,"l":22.37,"n":888,"o":25.18,"t":"2026-01-09T05:00:00Z","v":91593,"vw":23.331208},{"c":24.2828,"h":24.7099,"l":23.15,"n":335,"o":23.175,"t":"2026-01-12T05:00:00Z","v":28486,"vw":24.240736},{"c":24.8972,"h":25.3096,"l":23.9,"n":266,"o":23.9,"t":"2026-01-13T05:00:00Z","v":28008,"vw":24.941688},{"c":22.8084,"h":25.39,"l":22.59,"n":402,"o":24.9,"t":"2026-01-14T05:00:00Z","v":25459,"vw":23.680325},{"c":23.2672,"h":23.41,"l":22.4,"n":163,"o":22.87,"t":"2026-01-15T05:00:00Z","v":11367,"vw":22.948259},{"c":22.5512,"h":23.06,"l":22.47,"n":175,"o":23,"t":"2026-01-16T05:00:00Z","v":15611,"vw":22.842267},{"c":19.6261,"h":22.36,"l":19.58,"n":445,"o":21.95,"t":"2026-01-20T05:00:00Z","v":43159,"vw":20.530081},{"c":19.8128,"h":20.5399,"l":19.6,"n":167,"o":20,"t":"2026-01-21T05:00:00Z","v":21445,"vw":20.018221},{"c":20.8521,"h":21.1,"l":20.035,"n":185,"o":20.035,"t":"2026-01-22T05:00:00Z","v":9361,"vw":20.744341},{"c":20.095,"h":20.44,"l":19.9775,"n":175,"o":20.26,"t":"2026-01-23T05:00:00Z","v":7582,"vw":20.186722},{"c":20.3603,"h":20.87,"l":20,"n":110,"o":20.025,"t":"2026-01-26T05:00:00Z","v":6666,"vw":20.65709},{"c":19.1045,"h":19.74,"l":18.76,"n":316,"o":19.3788,"t":"2026-01-27T05:00:00Z","v":75175,"vw":19.327165},{"c":17.8238,"h":19.1,"l":17.74,"n":302,"o":19,"t":"2026-01-28T05:00:00Z","v":48500,"vw":18.219439},{"c":16.3452,"h":17.62,"l":16.115,"n":363,"o":17.26,"t":"2026-01-29T05:00:00Z","v":41388,"vw":16.931914},{"c":16.25,"h":17.05,"l":16.1325,"n":187,"o":16.6,"t":"2026-01-30T05:00:00Z","v":14517,"vw":16.609603},{"c":17.415,"h":17.86,"l":16.55,"n":154,"o":16.55,"t":"2026-02-02T05:00:00Z","v":21489,"vw":17.439885},{"c":15.9802,"h":17.5,"l":15.9802,"n":216,"o":17.4,"t":"2026-02-03T05:00:00Z","v":34967,"vw":16.693254},{"c":17.1731,"h":17.1731,"l":16.28,"n":170,"o":16.38,"t":"2026-02-04T05:00:00Z","v":37872,"vw":16.45185},{"c":15.645,"h":17.2,"l":15.59,"n":262,"o":17.2,"t":"2026-02-05T05:00:00Z","v":21546,"vw":16.047027},{"c":16.46,"h":16.56,"l":15.78,"n":151,"o":15.78,"t":"2026-02-06T05:00:00Z","v":14230,"vw":16.373427},{"c":16.6372,"h":16.72,"l":16.12,"n":339,"o":16.12,"t":"2026-02-09T05:00:00Z","v":10771,"vw":16.47633},{"c":17.5711,"h":18.37,"l":17.19,"n":316,"o":17.19,"t":"2026-02-10T05:00:00Z","v":20583,"vw":18.04985},{"c":16.6919,"h":17.39,"l":16.62,"n":260,"o":17.3,"t":"2026-02-11T05:00:00Z","v":13516,"vw":16.893424},{"c":15.4895,"h":17.217,"l":15.05,"n":623,"o":17.217,"t":"2026-02-12T05:00:00Z","v":26526,"vw":15.848941},{"c":16.6169,"h":16.75,"l":15.5,"n":401,"o":15.5,"t":"2026-02-13T05:00:00Z","v":8063,"vw":16.337284},{"c":17.0235,"h":17.0599,"l":15.8901,"n":408,"o":16.71,"t":"2026-02-17T05:00:00Z","v":85158,"vw":16.058577},{"c":17.8,"h":17.84,"l":16.7063,"n":265,"o":16.7063,"t":"2026-02-18T05:00:00Z","v":18424,"vw":17.422976},{"c":17.9121,"h":17.925,"l":17.8,"n":439,"o":17.87,"t":"2026-02-19T05:00:00Z","v":3996,"vw":17.849533},{"c":18.758,"h":19.61,"l":17.28,"n":470,"o":17.28,"t":"2026-02-20T05:00:00Z","v":18594,"vw":18.503699},{"c":16.8791,"h":18.2,"l":16.725,"n":189,"o":18.2,"t":"2026-02-23T05:00:00Z","v":13473,"vw":16.870958},{"c":17.1869,"h":17.53,"l":17.08,"n":70,"o":17.5,"t":"2026-02-24T05:00:00Z","v":4676,"vw":17.247358},{"c":17.7683,"h":17.9,"l":17.24,"n":150,"o":17.3094,"t":"2026-02-25T05:00:00Z","v":3824,"vw":17.443574},{"c":18.4323,"h":18.85,"l":18.34,"n":238,"o":18.345,"t":"2026-02-26T05:00:00Z","v":9269,"vw":18.550246},{"c":18.255,"h":18.255,"l":17.36,"n":348,"o":17.555,"t":"2026-02-27T05:00:00Z","v":11210,"vw":18.03055},{"c":16.5212,"h":17.165,"l":16.38,"n":777,"o":16.8,"t":"2026-03-02T05:00:00Z","v":35873,"vw":16.646092},{"c":16.1747,"h":16.31,"l":15.19,"n":234,"o":15.8,"t":"2026-03-03T05:00:00Z","v":15979,"vw":15.64204},{"c":15.94,"h":16.2999,"l":15.72,"n":288,"o":16.1739,"t":"2026-03-04T05:00:00Z","v":22351,"vw":15.952039},{"c":15.8839,"h":16.01,"l":15.3501,"n":242,"o":15.93,"t":"2026-03-05T05:00:00Z","v":14114,"vw":15.76861},{"c":15.315,"h":15.52,"l":14.705,"n":254,"o":15.05,"t":"2026-03-06T05:00:00Z","v":17317,"vw":15.21633},{"c":15.22,"h":15.24,"l":14.2,"n":189,"o":14.23,"t":"2026-03-09T04:00:00Z","v":29991,"vw":14.596719},{"c":14.665,"h":15.36,"l":14.665,"n":173,"o":15.19,"t":"2026-03-10T04:00:00Z","v":20278,"vw":15.0649},{"c":14.0471,"h":14.79,"l":14.01,"n":420,"o":14.79,"t":"2026-03-11T04:00:00Z","v":42681,"vw":14.33049},{"c":13.1636,"h":14.01,"l":13.07,"n":417,"o":14.01,"t":"2026-03-12T04:00:00Z","v":40056,"vw":13.524466},{"c":13.1515,"h":13.35,"l":12.855,"n":202,"o":13.2,"t":"2026-03-13T04:00:00Z","v":20412,"vw":13.205585},{"c":13.495,"h":13.75,"l":13.11,"n":371,"o":13.11,"t":"2026-03-16T04:00:00Z","v":62380,"vw":13.544538},{"c":13.3601,"h":14.13,"l":13.33,"n":1861,"o":13.72,"t":"2026-03-17T04:00:00Z","v":255788,"vw":13.765397},{"c":14.3572,"h":15,"l":12.89,"n":1602,"o":12.89,"t":"2026-03-18T04:00:00Z","v":249814,"vw":14.372262},{"c":14.3021,"h":14.51,"l":13.65,"n":224,"o":13.87,"t":"2026-03-19T04:00:00Z","v":75256,"vw":13.923515},{"c":13.8697,"h":14.5249,"l":13.73,"n":138,"o":14.32,"t":"2026-03-20T04:00:00Z","v":19081,"vw":14.167956},{"c":14.1649,"h":14.6201,"l":13.9,"n":329,"o":14.42,"t":"2026-03-23T04:00:00Z","v":42910,"vw":14.256174},{"c":13.5809,"h":14.5039,"l":13.4842,"n":121,"o":14.19,"t":"2026-03-24T04:00:00Z","v":22090,"vw":14.064638},{"c":13.2261,"h":13.7604,"l":12.9461,"n":159,"o":13.76,"t":"2026-03-25T04:00:00Z","v":27843,"vw":13.295864},{"c":12.0061,"h":13.22,"l":11.96,"n":300,"o":12.89,"t":"2026-03-26T04:00:00Z","v":40466,"vw":12.68362},{"c":11.105,"h":11.85,"l":10.8,"n":285,"o":11.85,"t":"2026-03-27T04:00:00Z","v":28761,"vw":11.115307},{"c":11.0943,"h":11.47,"l":11.0676,"n":237,"o":11.2,"t":"2026-03-30T04:00:00Z","v":43274,"vw":11.247495},{"c":12.145,"h":12.2,"l":11.54,"n":115,"o":11.55,"t":"2026-03-31T04:00:00Z","v":7856,"vw":11.906624},{"c":13.0929,"h":13.32,"l":11.71,"n":133,"o":11.71,"t":"2026-04-01T04:00:00Z","v":24558,"vw":13.032891},{"c":12.5759,"h":13.02,"l":12.31,"n":70,"o":12.47,"t":"2026-04-02T04:00:00Z","v":4372,"vw":12.48172},{"c":12.6179,"h":12.6179,"l":12.25,"n":48,"o":12.4696,"t":"2026-04-06T04:00:00Z","v":2373,"vw":12.489508},{"c":12.2103,"h":12.29,"l":12.03,"n":63,"o":12.29,"t":"2026-04-07T04:00:00Z","v":11159,"vw":12.128195},{"c":13.04,"h":13.61,"l":12.9501,"n":111,"o":13.51,"t":"2026-04-08T04:00:00Z","v":7892,"vw":13.276357},{"c":14.26,"h":14.26,"l":12.89,"n":197,"o":12.89,"t":"2026-04-09T04:00:00Z","v":47184,"vw":13.727388},{"c":13.7966,"h":14.35,"l":13.7966,"n":166,"o":14.24,"t":"2026-04-10T04:00:00Z","v":15657,"vw":13.891835},{"c":13.58,"h":13.83,"l":12.7601,"n":105,"o":13.46,"t":"2026-04-13T04:00:00Z","v":15214,"vw":13.571844},{"c":13.1676,"h":13.78,"l":12.94,"n":158,"o":13.77,"t":"2026-04-14T04:00:00Z","v":22319,"vw":13.192034},{"c":13.6058,"h":13.8,"l":13.31,"n":89,"o":13.47,"t":"2026-04-15T04:00:00Z","v":7627,"vw":13.547347},{"c":13.595,"h":14.08,"l":13.5683,"n":118,"o":13.97,"t":"2026-04-16T04:00:00Z","v":21931,"vw":13.718193},{"c":14.3676,"h":14.51,"l":14.13,"n":140,"o":14.4,"t":"2026-04-17T04:00:00Z","v":14515,"vw":14.262979},{"c":14.2848,"h":14.365,"l":14,"n":78,"o":14.18,"t":"2026-04-20T04:00:00Z","v":8030,"vw":14.229246},{"c":14.24,"h":14.86,"l":14.0784,"n":91,"o":14.665,"t":"2026-04-21T04:00:00Z","v":6259,"vw":14.503026},{"c":13.685,"h":14.32,"l":13.315,"n":327,"o":14.32,"t":"2026-04-22T04:00:00Z","v":34778,"vw":13.599046},{"c":10.0774,"h":11.88,"l":10.02,"n":2451,"o":11.88,"t":"2026-04-23T04:00:00Z","v":339468,"vw":10.500637},{"c":10.3379,"h":10.55,"l":10.15,"n":731,"o":10.17,"t":"2026-04-24T04:00:00Z","v":124698,"vw":10.365031},{"c":10.7641,"h":11.0799,"l":10.36,"n":488,"o":10.36,"t":"2026-04-27T04:00:00Z","v":108190,"vw":10.760605},{"c":10.15,"h":10.88,"l":10.1,"n":447,"o":10.88,"t":"2026-04-28T04:00:00Z","v":50516,"vw":10.352399},{"c":9.495,"h":10.01,"l":9.35,"n":694,"o":10.01,"t":"2026-04-29T04:00:00Z","v":97995,"vw":9.524742},{"c":9.4189,"h":9.75,"l":9.32,"n":457,"o":9.55,"t":"2026-04-30T04:00:00Z","v":61109,"vw":9.515072},{"c":8.8607,"h":9.6,"l":8.8607,"n":1003,"o":9.6,"t":"2026-05-01T04:00:00Z","v":173624,"vw":9.067682},{"c":8.2479,"h":8.9,"l":8.245,"n":1247,"o":8.88,"t":"2026-05-04T04:00:00Z","v":215347,"vw":8.475849},{"c":8.404,"h":8.525,"l":8.1192,"n":811,"o":8.38,"t":"2026-05-05T04:00:00Z","v":239445,"vw":8.280178},{"c":8.6429,"h":8.685,"l":8.35,"n":626,"o":8.61,"t":"2026-05-06T04:00:00Z","v":111919,"vw":8.590078},{"c":8.7869,"h":8.98,"l":8.65,"n":736,"o":8.75,"t":"2026-05-07T04:00:00Z","v":228908,"vw":8.818929},{"c":8.4963,"h":8.8,"l":8.4963,"n":391,"o":8.79,"t":"2026-05-08T04:00:00Z","v":52061,"vw":8.654205},{"c":7.86,"h":8.46,"l":7.845,"n":1098,"o":8.46,"t":"2026-05-11T04:00:00Z","v":193973,"vw":8.057871},{"c":7.74,"h":7.9,"l":7.5101,"n":604,"o":7.9,"t":"2026-05-12T04:00:00Z","v":123207,"vw":7.620067},{"c":7.23,"h":7.74,"l":7.229,"n":892,"o":7.74,"t":"2026-05-13T04:00:00Z","v":166043,"vw":7.356568},{"c":7.22,"h":7.4,"l":7.16,"n":593,"o":7.35,"t":"2026-05-14T04:00:00Z","v":91718,"vw":7.266925},{"c":6.97,"h":7.3096,"l":6.96,"n":708,"o":7.25,"t":"2026-05-15T04:00:00Z","v":127376,"vw":7.068303},{"c":7.13,"h":7.26,"l":6.94,"n":660,"o":6.94,"t":"2026-05-18T04:00:00Z","v":153255,"vw":7.103235},{"c":6.98,"h":7.24,"l":6.83,"n":555,"o":7.24,"t":"2026-05-19T04:00:00Z","v":169823,"vw":7.013215},{"c":7.6631,"h":7.67,"l":6.68,"n":901,"o":6.8,"t":"2026-05-20T04:00:00Z","v":328244,"vw":7.247955},{"c":7.8609,"h":7.88,"l":7.19,"n":583,"o":7.64,"t":"2026-05-21T04:00:00Z","v":180336,"vw":7.60731},{"c":7.8938,"h":7.9,"l":7.625,"n":348,"o":7.86,"t":"2026-05-22T04:00:00Z","v":79236,"vw":7.792469},{"c":7.8925,"h":8.08,"l":7.66,"n":476,"o":7.97,"t":"2026-05-26T04:00:00Z","v":85160,"vw":7.826365},{"c":8.3524,"h":8.98,"l":8.35,"n":1004,"o":8.41,"t":"2026-05-27T04:00:00Z","v":267539,"vw":8.647799},{"c":8.4,"h":8.435,"l":8.01,"n":385,"o":8.24,"t":"2026-05-28T04:00:00Z","v":67468,"vw":8.275179},{"c":8.3619,"h":8.5,"l":8.14,"n":406,"o":8.4,"t":"2026-05-29T04:00:00Z","v":86508,"vw":8.336275},{"c":8.48,"h":8.759,"l":8.36,"n":721,"o":8.58,"t":"2026-06-01T04:00:00Z","v":149671,"vw":8.569723},{"c":7.76,"h":8.45,"l":7.75,"n":726,"o":8.45,"t":"2026-06-02T04:00:00Z","v":135806,"vw":7.984226},{"c":7.6861,"h":7.69,"l":7.38,"n":593,"o":7.56,"t":"2026-06-03T04:00:00Z","v":101936,"vw":7.551022},{"c":7.5636,"h":7.94,"l":7.419,"n":6395,"o":7.82,"t":"2026-06-04T04:00:00Z","v":1259523,"vw":7.60431},{"c":6.24,"h":6.53,"l":5.6601,"n":4787,"o":5.86,"t":"2026-06-05T04:00:00Z","v":1372957,"vw":6.261128},{"c":6.6119,"h":6.62,"l":6.24,"n":594,"o":6.24,"t":"2026-06-08T04:00:00Z","v":141155,"vw":6.458968},{"c":7.02,"h":7.07,"l":6.52,"n":849,"o":6.54,"t":"2026-06-09T04:00:00Z","v":176798,"vw":6.822328},{"c":6.85,"h":7.36,"l":6.64,"n":740,"o":6.88,"t":"2026-06-10T04:00:00Z","v":188465,"vw":7.033627},{"c":7.08,"h":7.08,"l":6.405,"n":485,"o":6.65,"t":"2026-06-11T04:00:00Z","v":95373,"vw":6.700223},{"c":6.71,"h":7.08,"l":6.68,"n":357,"o":7.08,"t":"2026-06-12T04:00:00Z","v":89867,"vw":6.779815},{"c":6.4001,"h":6.87,"l":6.385,"n":597,"o":6.81,"t":"2026-06-15T04:00:00Z","v":109463,"vw":6.515639},{"c":6.33,"h":6.6607,"l":6.315,"n":310,"o":6.49,"t":"2026-06-16T04:00:00Z","v":52584,"vw":6.529673},{"c":5.9246,"h":6.6737,"l":5.915,"n":379,"o":6.4,"t":"2026-06-17T04:00:00Z","v":60495,"vw":6.323493},{"c":5.9142,"h":6.0997,"l":5.76,"n":543,"o":5.91,"t":"2026-06-18T04:00:00Z","v":113076,"vw":5.943261},{"c":5.23,"h":5.83,"l":5.135,"n":1010,"o":5.83,"t":"2026-06-22T04:00:00Z","v":255639,"vw":5.332396},{"c":5.58,"h":5.665,"l":5.23,"n":698,"o":5.25,"t":"2026-06-23T04:00:00Z","v":156103,"vw":5.473068},{"c":5.9953,"h":6.02,"l":5.7,"n":490,"o":5.74,"t":"2026-06-24T04:00:00Z","v":121684,"vw":5.885069},{"c":5.8867,"h":6.08,"l":5.7313,"n":464,"o":5.94,"t":"2026-06-25T04:00:00Z","v":134422,"vw":5.915799},{"c":6.4509,"h":6.46,"l":5.9,"n":499,"o":5.9,"t":"2026-06-26T04:00:00Z","v":90474,"vw":6.246806},{"c":6.0954,"h":6.59,"l":5.94,"n":454,"o":6.59,"t":"2026-06-29T04:00:00Z","v":137325,"vw":6.089885},{"c":6.09,"h":6.09,"l":5.77,"n":483,"o":6.05,"t":"2026-06-30T04:00:00Z","v":106789,"vw":5.904113},{"c":6.3058,"h":6.36,"l":6.072,"n":466,"o":6.21,"t":"2026-07-01T04:00:00Z","v":157016,"vw":6.231419},{"c":6.5126,"h":6.6646,"l":6.34,"n":531,"o":6.34,"t":"2026-07-02T04:00:00Z","v":119216,"vw":6.521477},{"c":6.2051,"h":6.4,"l":5.92,"n":734,"o":6.34,"t":"2026-07-06T04:00:00Z","v":179790,"vw":6.133045},{"c":6.1448,"h":6.52,"l":5.98,"n":516,"o":6.39,"t":"2026-07-07T04:00:00Z","v":127812,"vw":6.23598},{"c":5.9803,"h":6.15,"l":5.7,"n":515,"o":5.91,"t":"2026-07-08T04:00:00Z","v":94121,"vw":5.870903},{"c":6.2921,"h":6.3,"l":5.8,"n":433,"o":5.98,"t":"2026-07-09T04:00:00Z","v":103227,"vw":6.069076},{"c":6.56,"h":6.7951,"l":6.42,"n":412,"o":6.44,"t":"2026-07-10T04:00:00Z","v":117998,"vw":6.638849},{"c":6.6943,"h":6.87,"l":6.51,"n":336,"o":6.51,"t":"2026-07-13T04:00:00Z","v":54346,"vw":6.740509},{"c":6.349,"h":6.55,"l":6.225,"n":405,"o":6.55,"t":"2026-07-14T04:00:00Z","v":100298,"vw":6.340046},{"c":6.3466,"h":6.69,"l":6.299,"n":290,"o":6.43,"t":"2026-07-15T04:00:00Z","v":79943,"vw":6.486795},{"c":6.5,"h":6.61,"l":6.01,"n":299,"o":6.05,"t":"2026-07-16T04:00:00Z","v":65590,"vw":6.495937},{"c":6.23,"h":6.515,"l":6.195,"n":373,"o":6.5,"t":"2026-07-17T04:00:00Z","v":187580,"vw":6.220695},{"c":6.2688,"h":6.36,"l":6.12,"n":302,"o":6.2,"t":"2026-07-20T04:00:00Z","v":57112,"vw":6.222026},{"c":6.24,"h":6.27,"l":5.92,"n":393,"o":5.96,"t":"2026-07-21T04:00:00Z","v":112719,"vw":6.153327},{"c":5.9141,"h":6.18,"l":5.801,"n":370,"o":6.18,"t":"2026-07-22T04:00:00Z","v":107427,"vw":5.949535},{"c":5.6109,"h":5.8,"l":5.475,"n":479,"o":5.8,"t":"2026-07-23T04:00:00Z","v":111534,"vw":5.606278},{"c":5.9734,"h":6.09,"l":5.605,"n":301,"o":5.7,"t":"2026-07-24T04:00:00Z","v":78436,"vw":5.933339},{"c":6.3437,"h":6.39,"l":6.13,"n":297,"o":6.33,"t":"2026-07-27T04:00:00Z","v":67158,"vw":6.266426},{"c":6.6108,"h":6.77,"l":6.47,"n":297,"o":6.47,"t":"2026-07-28T04:00:00Z","v":83241,"vw":6.627327},{"c":6.4561,"h":6.65,"l":6.35,"n":264,"o":6.45,"t":"2026-07-29T04:00:00Z","v":65732,"vw":6.478043},{"c":6.513,"h":6.53,"l":6.04,"n":351,"o":6.41,"t":"2026-07-30T04:00:00Z","v":108334,"vw":6.26095},{"c":6.43,"h":6.63,"l":6.3281,"n":328,"o":6.63,"t":"2026-07-31T04:00:00Z","v":114359,"vw":6.448046},{"c":6.94,"h":6.99,"l":6.62,"n":360,"o":6.81,"t":"2026-08-03T04:00:00Z","v":106235,"vw":6.803102},{"c":6.8716,"h":7.0345,"l":6.695,"n":395,"o":6.77,"t":"2026-08-04T04:00:00Z","v":129376,"vw":6.876064},{"c":6.9357,"h":7.02,"l":6.835,"n":329,"o":6.96,"t":"2026-08-05T04:00:00Z","v":71679,"vw":6.904634},{"c":7.0466,"h":7.16,"l":6.82,"n":264,"o":6.82,"t":"2026-08-06T04:00:00Z","v":65276,"vw":7.057917},{"c":7.4947,"h":7.52,"l":7.0606,"n":333,"o":7.14,"t":"2026-08-07T04:00:00Z","v":86330,"vw":7.340756},{"c":7.3875,"h":7.51,"l":7.08,"n":343,"o":7.51,"t":"2026-08-10T04:00:00Z","v":88733,"vw":7.27056},{"c":7.1226,"h":7.22,"l":6.92,"n":346,"o":7.18,"t":"2026-08-11T04:00:00Z","v":79806,"vw":7.089745},{"c":6.5777,"h":7.02,"l":6.575,"n":493,"o":7,"t":"2026-08-12T04:00:00Z","v":106427,"vw":6.772158},{"c":6.4488,"h":6.77,"l":6.38,"n":534,"o":6.76,"t":"2026-08-13T04:00:00Z","v":209836,"vw":6.539995},{"c":6.434,"h":6.52,"l":6.28,"n":279,"o":6.44,"t":"2026-08-14T04:00:00Z","v":71785,"vw":6.404041},{"c":6.0215,"h":6.36,"l":5.93,"n":600,"o":6.3,"t":"2026-08-17T04:00:00Z","v":144165,"vw":6.057907},{"c":6.3483,"h":6.6601,"l":6.03,"n":561,"o":6.07,"t":"2026-08-18T04:00:00Z","v":194680,"vw":6.435833},{"c":6.4031,"h":6.59,"l":6.36,"n":249,"o":6.36,"t":"2026-08-19T04:00:00Z","v":51776,"vw":6.47538},{"c":5.9859,"h":6.29,"l":5.9,"n":535,"o":6.29,"t":"2026-08-20T04:00:00Z","v":145634,"vw":6.030943},{"c":6.542,"h":6.6,"l":6.15,"n":553,"o":6.16,"t":"2026-08-21T04:00:00Z","v":193743,"vw":6.406169},{"c":6.7216,"h":6.78,"l":6.5004,"n":409,"o":6.58,"t":"2026-08-24T04:00:00Z","v":132684,"vw":6.648637},{"c":6.2366,"h":6.36,"l":6.13,"n":711,"o":6.36,"t":"2026-08-25T04:00:00Z","v":232839,"vw":6.21859},{"c":6.0222,"h":6.26,"l":5.9827,"n":375,"o":6.26,"t":"2026-08-26T04:00:00Z","v":128097,"vw":6.094511},{"c":5.88,"h":6.2391,"l":5.8799,"n":680,"o":6.04,"t":"2026-08-27T04:00:00Z","v":218289,"vw":6.051166},{"c":6.48,"h":6.5,"l":6.02,"n":671,"o":6.02,"t":"2026-08-28T04:00:00Z","v":210469,"vw":6.238528},{"c":6.4081,"h":6.84,"l":6.224,"n":786,"o":6.3,"t":"2026-08-31T04:00:00Z","v":307305,"vw":6.541498},{"c":6.15,"h":6.67,"l":6.11,"n":696,"o":6.2,"t":"2026-09-01T04:00:00Z","v":224501,"vw":6.402435},{"c":6.3763,"h":6.59,"l":6.3,"n":417,"o":6.44,"t":"2026-09-02T04:00:00Z","v":115999,"vw":6.462427},{"c":6.58,"h":6.63,"l":6.13,"n":11173,"o":6.56,"t":"2026-09-03T04:00:00Z","v":3946985,"vw":6.430811},{"c":4.27,"h":4.5298,"l":3.98,"n":12777,"o":3.98,"t":"2026-09-04T04:00:00Z","v":6340356,"vw":4.241891},{"c":4.47,"h":4.52,"l":4.23,"n":3412,"o":4.26,"t":"2026-09-08T04:00:00Z","v":1541287,"vw":4.388017},{"c":4.18,"h":4.38,"l":4,"n":3458,"o":4.36,"t":"2026-09-09T04:00:00Z","v":1502596,"vw":4.143704},{"c":3.94,"h":4.168,"l":3.83,"n":3277,"o":4.07,"t":"2026-09-10T04:00:00Z","v":1437771,"vw":3.991443},{"c":4.09,"h":4.095,"l":3.925,"n":1594,"o":3.99,"t":"2026-09-11T04:00:00Z","v":633516,"vw":4.009914},{"c":4.2,"h":4.36,"l":4.13,"n":1951,"o":4.13,"t":"2026-09-14T04:00:00Z","v":764396,"vw":4.257131},{"c":4.03,"h":4.17,"l":3.915,"n":1379,"o":4.17,"t":"2026-09-15T04:00:00Z","v":586462,"vw":4.008133},{"c":3.8435,"h":4.09,"l":3.83,"n":1275,"o":4.08,"t":"2026-09-16T04:00:00Z","v":492499,"vw":3.941068},{"c":4.1035,"h":4.16,"l":3.7926,"n":1988,"o":3.92,"t":"2026-09-17T04:00:00Z","v":979542,"vw":3.91215},{"c":3.9763,"h":4.23,"l":3.92,"n":2266,"o":4.12,"t":"2026-09-18T04:00:00Z","v":1123202,"vw":4.062313},{"c":4.2312,"h":4.33,"l":3.995,"n":2100,"o":4.01,"t":"2026-09-21T04:00:00Z","v":629667,"vw":4.182625},{"c":4.47,"h":4.47,"l":4.31,"n":1416,"o":4.41,"t":"2026-09-22T04:00:00Z","v":470923,"vw":4.392202},{"c":4.3283,"h":4.49,"l":4.25,"n":1001,"o":4.46,"t":"2026-09-23T04:00:00Z","v":286431,"vw":4.346549},{"c":4.2724,"h":4.38,"l":4.08,"n":3023,"o":4.35,"t":"2026-09-24T04:00:00Z","v":818586,"vw":4.187905},{"c":4.25,"h":4.4499,"l":4.09,"n":1099,"o":4.21,"t":"2026-09-25T04:00:00Z","v":555659,"vw":4.210263},{"c":4.1874,"h":4.29,"l":4,"n":910,"o":4.13,"t":"2026-09-28T04:00:00Z","v":304108,"vw":4.177852},{"c":3.88,"h":4.17,"l":3.851,"n":1991,"o":4.17,"t":"2026-09-29T04:00:00Z","v":1122190,"vw":3.925208},{"c":3.8156,"h":3.95,"l":3.7901,"n":1023,"o":3.875,"t":"2026-09-30T04:00:00Z","v":410537,"vw":3.856414},{"c":3.7908,"h":4.02,"l":3.785,"n":1666,"o":3.82,"t":"2026-10-01T04:00:00Z","v":1335165,"vw":3.912086},{"c":3.67,"h":3.81,"l":3.595,"n":2050,"o":3.745,"t":"2026-10-02T04:00:00Z","v":983403,"vw":3.690734},{"c":3.57,"h":3.66,"l":3.425,"n":2137,"o":3.66,"t":"2026-10-05T04:00:00Z","v":1314059,"vw":3.507707},{"c":3.5975,"h":3.661,"l":3.5058,"n":1236,"o":3.58,"t":"2026-10-06T04:00:00Z","v":798979,"vw":3.600668},{"c":3.46,"h":3.57,"l":3.361,"n":1329,"o":3.57,"t":"2026-10-07T04:00:00Z","v":722497,"vw":3.410944},{"c":3.5244,"h":3.59,"l":3.35,"n":1018,"o":3.39,"t":"2026-10-08T04:00:00Z","v":570147,"vw":3.479045},{"c":3.655,"h":3.66,"l":3.45,"n":730,"o":3.49,"t":"2026-10-09T04:00:00Z","v":363033,"vw":3.606707},{"c":3.665,"h":3.69,"l":3.535,"n":484,"o":3.665,"t":"2026-10-12T04:00:00Z","v":203164,"vw":3.607339},{"c":3.65,"h":3.84,"l":3.61,"n":513,"o":3.75,"t":"2026-10-13T04:00:00Z","v":390512,"vw":3.66515},{"c":3.6069,"h":3.71,"l":3.51,"n":618,"o":3.63,"t":"2026-10-14T04:00:00Z","v":330193,"vw":3.577608},{"c":4.0062,"h":4.1,"l":3.67,"n":1706,"o":3.67,"t":"2026-10-15T04:00:00Z","v":1014314,"vw":3.969151},{"c":3.84,"h":4.11,"l":3.79,"n":932,"o":4.07,"t":"2026-10-16T04:00:00Z","v":688311,"vw":3.99558},{"c":3.87,"h":3.885,"l":3.73,"n":585,"o":3.79,"t":"2026-10-19T04:00:00Z","v":407743,"vw":3.811264},{"c":4.055,"h":4.055,"l":3.87,"n":599,"o":3.93,"t":"2026-10-20T04:00:00Z","v":337025,"vw":3.97372},{"c":3.77,"h":3.9934,"l":3.73,"n":750,"o":3.9934,"t":"2026-10-21T04:00:00Z","v":419127,"vw":3.834337},{"c":4.17,"h":4.17,"l":3.68,"n":805,"o":3.68,"t":"2026-10-22T04:00:00Z","v":651427,"vw":4.072119}],"volatilityBars":[{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-21T08:00:00Z","v":103,"vw":4},{"c":4.0381,"h":4.0381,"l":4.0381,"n":1,"o":4.0381,"t":"2026-09-21T10:30:00Z","v":1000,"vw":4.0381},{"c":4.03,"h":4.03,"l":4.01,"n":5,"o":4.0296,"t":"2026-09-21T11:00:00Z","v":1998,"vw":4.026099},{"c":4.0269,"h":4.0295,"l":4.0269,"n":6,"o":4.0295,"t":"2026-09-21T11:15:00Z","v":3717,"vw":4.028305},{"c":4.04,"h":4.05,"l":4.02,"n":26,"o":4.021,"t":"2026-09-21T11:30:00Z","v":2140,"vw":4.037328},{"c":4.04,"h":4.0581,"l":4.04,"n":11,"o":4.0495,"t":"2026-09-21T11:45:00Z","v":2625,"vw":4.043223},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-21T12:00:00Z","v":150,"vw":4.06},{"c":4.03,"h":4.0483,"l":4.03,"n":47,"o":4.0483,"t":"2026-09-21T12:15:00Z","v":2300,"vw":4.041211},{"c":4.02,"h":4.0396,"l":4.02,"n":5,"o":4.03,"t":"2026-09-21T12:30:00Z","v":5922,"vw":4.028716},{"c":4.03,"h":4.03,"l":4.02,"n":5,"o":4.02,"t":"2026-09-21T12:45:00Z","v":3565,"vw":4.021586},{"c":4.032,"h":4.032,"l":4.03,"n":5,"o":4.031,"t":"2026-09-21T13:00:00Z","v":798,"vw":4.031},{"c":4.02,"h":4.05,"l":4.02,"n":41,"o":4.05,"t":"2026-09-21T13:15:00Z","v":2622,"vw":4.036017},{"c":4,"h":4.1,"l":3.995,"n":270,"o":4.01,"t":"2026-09-21T13:30:00Z","v":109755,"vw":4.057894},{"c":4.07,"h":4.08,"l":3.995,"n":163,"o":4,"t":"2026-09-21T13:45:00Z","v":36223,"vw":4.055554},{"c":4.1374,"h":4.14,"l":4.07,"n":136,"o":4.07,"t":"2026-09-21T14:00:00Z","v":47520,"vw":4.116776},{"c":4.1162,"h":4.17,"l":4.1162,"n":91,"o":4.12,"t":"2026-09-21T14:15:00Z","v":35166,"vw":4.144365},{"c":4.1007,"h":4.12,"l":4.05,"n":60,"o":4.111,"t":"2026-09-21T14:30:00Z","v":17063,"vw":4.081148},{"c":4.0904,"h":4.11,"l":4.09,"n":13,"o":4.11,"t":"2026-09-21T14:45:00Z","v":3850,"vw":4.09302},{"c":4.11,"h":4.11,"l":4.09,"n":15,"o":4.09,"t":"2026-09-21T15:00:00Z","v":3028,"vw":4.099671},{"c":4.16,"h":4.17,"l":4.12,"n":65,"o":4.12,"t":"2026-09-21T15:15:00Z","v":17080,"vw":4.150298},{"c":4.25,"h":4.251,"l":4.15,"n":144,"o":4.15,"t":"2026-09-21T15:30:00Z","v":67701,"vw":4.221724},{"c":4.255,"h":4.285,"l":4.25,"n":117,"o":4.25,"t":"2026-09-21T15:45:00Z","v":46109,"vw":4.266959},{"c":4.28,"h":4.3,"l":4.25,"n":86,"o":4.26,"t":"2026-09-21T16:00:00Z","v":15108,"vw":4.282862},{"c":4.2847,"h":4.29,"l":4.2701,"n":58,"o":4.28,"t":"2026-09-21T16:15:00Z","v":13428,"vw":4.281175},{"c":4.2905,"h":4.325,"l":4.29,"n":96,"o":4.29,"t":"2026-09-21T16:30:00Z","v":30476,"vw":4.3073},{"c":4.305,"h":4.32,"l":4.295,"n":40,"o":4.295,"t":"2026-09-21T16:45:00Z","v":22941,"vw":4.310696},{"c":4.3101,"h":4.32,"l":4.29,"n":30,"o":4.305,"t":"2026-09-21T17:00:00Z","v":6427,"vw":4.306444},{"c":4.31,"h":4.33,"l":4.3,"n":65,"o":4.31,"t":"2026-09-21T17:15:00Z","v":22976,"vw":4.3232},{"c":4.2609,"h":4.3,"l":4.2609,"n":37,"o":4.3,"t":"2026-09-21T17:30:00Z","v":14121,"vw":4.273567},{"c":4.27,"h":4.27,"l":4.23,"n":16,"o":4.26,"t":"2026-09-21T17:45:00Z","v":8626,"vw":4.242215},{"c":4.285,"h":4.2999,"l":4.27,"n":14,"o":4.27,"t":"2026-09-21T18:00:00Z","v":5800,"vw":4.274381},{"c":4.24,"h":4.275,"l":4.24,"n":11,"o":4.275,"t":"2026-09-21T18:15:00Z","v":2663,"vw":4.257352},{"c":4.23,"h":4.25,"l":4.23,"n":21,"o":4.25,"t":"2026-09-21T18:30:00Z","v":18568,"vw":4.232202},{"c":4.22,"h":4.23,"l":4.22,"n":16,"o":4.23,"t":"2026-09-21T18:45:00Z","v":1684,"vw":4.22466},{"c":4.22,"h":4.2299,"l":4.2165,"n":23,"o":4.22,"t":"2026-09-21T19:00:00Z","v":10601,"vw":4.221306},{"c":4.19,"h":4.22,"l":4.19,"n":19,"o":4.22,"t":"2026-09-21T19:15:00Z","v":11501,"vw":4.195521},{"c":4.205,"h":4.2063,"l":4.19,"n":22,"o":4.2,"t":"2026-09-21T19:30:00Z","v":3035,"vw":4.199872},{"c":4.27,"h":4.27,"l":4.17,"n":157,"o":4.21,"t":"2026-09-21T19:45:00Z","v":23107,"vw":4.240769},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-21T20:15:00Z","v":100,"vw":4.24},{"c":4.239,"h":4.239,"l":4.21,"n":5,"o":4.21,"t":"2026-09-21T20:30:00Z","v":2257,"vw":4.218946},{"c":4.239,"h":4.239,"l":4.239,"n":2,"o":4.239,"t":"2026-09-21T21:00:00Z","v":340,"vw":4.239},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-09-21T21:30:00Z","v":375,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-21T21:45:00Z","v":152,"vw":4.23},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-21T22:00:00Z","v":200,"vw":4.22},{"c":4.2491,"h":4.2491,"l":4.2491,"n":1,"o":4.2491,"t":"2026-09-21T22:15:00Z","v":100,"vw":4.2491},{"c":4.259,"h":4.259,"l":4.2492,"n":3,"o":4.25,"t":"2026-09-21T22:30:00Z","v":500,"vw":4.25148},{"c":4.231,"h":4.231,"l":4.231,"n":1,"o":4.231,"t":"2026-09-21T23:15:00Z","v":500,"vw":4.231},{"c":4.241,"h":4.241,"l":4.241,"n":2,"o":4.241,"t":"2026-09-21T23:30:00Z","v":410,"vw":4.241},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-21T23:45:00Z","v":500,"vw":4.25},{"c":4.28,"h":4.28,"l":4.24,"n":19,"o":4.25,"t":"2026-09-22T08:00:00Z","v":4428,"vw":4.256082},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-22T08:30:00Z","v":250,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-09-22T09:45:00Z","v":538,"vw":4.3},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-22T10:15:00Z","v":250,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":7,"o":4.32,"t":"2026-09-22T10:30:00Z","v":2379,"vw":4.32},{"c":4.36,"h":4.36,"l":4.35,"n":7,"o":4.35,"t":"2026-09-22T11:00:00Z","v":866,"vw":4.35125},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-22T11:15:00Z","v":200,"vw":4.35},{"c":4.34,"h":4.36,"l":4.34,"n":11,"o":4.34,"t":"2026-09-22T11:30:00Z","v":1426,"vw":4.349976},{"c":4.35,"h":4.35,"l":4.35,"n":6,"o":4.35,"t":"2026-09-22T11:45:00Z","v":6035,"vw":4.35},{"c":4.37,"h":4.38,"l":4.37,"n":8,"o":4.37,"t":"2026-09-22T12:00:00Z","v":4678,"vw":4.373366},{"c":4.37,"h":4.38,"l":4.37,"n":3,"o":4.38,"t":"2026-09-22T12:15:00Z","v":4251,"vw":4.377059},{"c":4.39,"h":4.39,"l":4.3832,"n":9,"o":4.3854,"t":"2026-09-22T12:30:00Z","v":3012,"vw":4.389163},{"c":4.4,"h":4.4,"l":4.38,"n":16,"o":4.39,"t":"2026-09-22T12:45:00Z","v":6872,"vw":4.394735},{"c":4.4093,"h":4.41,"l":4.391,"n":13,"o":4.391,"t":"2026-09-22T13:00:00Z","v":1647,"vw":4.401043},{"c":4.4002,"h":4.43,"l":4.4002,"n":50,"o":4.41,"t":"2026-09-22T13:15:00Z","v":27924,"vw":4.420858},{"c":4.41,"h":4.46,"l":4.31,"n":294,"o":4.41,"t":"2026-09-22T13:30:00Z","v":69881,"vw":4.40171},{"c":4.385,"h":4.4277,"l":4.37,"n":113,"o":4.4,"t":"2026-09-22T13:45:00Z","v":31099,"vw":4.406886},{"c":4.405,"h":4.405,"l":4.36,"n":49,"o":4.39,"t":"2026-09-22T14:00:00Z","v":18943,"vw":4.382143},{"c":4.3401,"h":4.39,"l":4.331,"n":50,"o":4.39,"t":"2026-09-22T14:15:00Z","v":25479,"vw":4.36173},{"c":4.3978,"h":4.409,"l":4.33,"n":28,"o":4.34,"t":"2026-09-22T14:30:00Z","v":20990,"vw":4.402856},{"c":4.36,"h":4.39,"l":4.3201,"n":10,"o":4.39,"t":"2026-09-22T14:45:00Z","v":5995,"vw":4.342951},{"c":4.3304,"h":4.3846,"l":4.3304,"n":22,"o":4.35,"t":"2026-09-22T15:00:00Z","v":5137,"vw":4.346589},{"c":4.38,"h":4.38,"l":4.33,"n":23,"o":4.33,"t":"2026-09-22T15:15:00Z","v":24601,"vw":4.349729},{"c":4.3501,"h":4.36,"l":4.34,"n":18,"o":4.36,"t":"2026-09-22T15:30:00Z","v":19330,"vw":4.356459},{"c":4.35,"h":4.35,"l":4.34,"n":7,"o":4.34,"t":"2026-09-22T15:45:00Z","v":1003,"vw":4.345063},{"c":4.33,"h":4.37,"l":4.33,"n":17,"o":4.36,"t":"2026-09-22T16:00:00Z","v":3727,"vw":4.351386},{"c":4.335,"h":4.35,"l":4.335,"n":7,"o":4.35,"t":"2026-09-22T16:15:00Z","v":5007,"vw":4.341936},{"c":4.34,"h":4.34,"l":4.31,"n":12,"o":4.34,"t":"2026-09-22T16:30:00Z","v":4898,"vw":4.321042},{"c":4.395,"h":4.395,"l":4.35,"n":24,"o":4.35,"t":"2026-09-22T16:45:00Z","v":5712,"vw":4.37746},{"c":4.37,"h":4.39,"l":4.37,"n":6,"o":4.39,"t":"2026-09-22T17:00:00Z","v":1255,"vw":4.382749},{"c":4.3701,"h":4.385,"l":4.36,"n":10,"o":4.365,"t":"2026-09-22T17:15:00Z","v":4035,"vw":4.365335},{"c":4.39,"h":4.39,"l":4.38,"n":20,"o":4.38,"t":"2026-09-22T17:30:00Z","v":4945,"vw":4.38769},{"c":4.42,"h":4.42,"l":4.38,"n":24,"o":4.39,"t":"2026-09-22T17:45:00Z","v":7436,"vw":4.404672},{"c":4.41,"h":4.44,"l":4.4003,"n":51,"o":4.425,"t":"2026-09-22T18:00:00Z","v":24549,"vw":4.421944},{"c":4.41,"h":4.42,"l":4.4,"n":7,"o":4.4,"t":"2026-09-22T18:15:00Z","v":2975,"vw":4.413793},{"c":4.415,"h":4.42,"l":4.4,"n":13,"o":4.42,"t":"2026-09-22T18:30:00Z","v":2763,"vw":4.41263},{"c":4.39,"h":4.4,"l":4.39,"n":10,"o":4.4,"t":"2026-09-22T18:45:00Z","v":9980,"vw":4.390904},{"c":4.36,"h":4.39,"l":4.351,"n":12,"o":4.39,"t":"2026-09-22T19:00:00Z","v":7345,"vw":4.358071},{"c":4.39,"h":4.39,"l":4.37,"n":15,"o":4.37,"t":"2026-09-22T19:15:00Z","v":3995,"vw":4.380286},{"c":4.41,"h":4.41,"l":4.3899,"n":43,"o":4.39,"t":"2026-09-22T19:30:00Z","v":11965,"vw":4.405091},{"c":4.465,"h":4.47,"l":4.39,"n":151,"o":4.41,"t":"2026-09-22T19:45:00Z","v":57001,"vw":4.431028},{"c":4.387,"h":4.47,"l":4.3803,"n":9,"o":4.47,"t":"2026-09-22T20:00:00Z","v":3046,"vw":4.388003},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-22T20:15:00Z","v":500,"vw":4.43},{"c":4.41,"h":4.4202,"l":4.41,"n":7,"o":4.4202,"t":"2026-09-22T20:30:00Z","v":7125,"vw":4.415889},{"c":4.4161,"h":4.4161,"l":4.41,"n":2,"o":4.41,"t":"2026-09-22T20:45:00Z","v":200,"vw":4.41305},{"c":4.3613,"h":4.3613,"l":4.3613,"n":1,"o":4.3613,"t":"2026-09-22T21:45:00Z","v":200,"vw":4.3613},{"c":4.44,"h":4.44,"l":4.43,"n":4,"o":4.44,"t":"2026-09-22T22:00:00Z","v":1427,"vw":4.432104},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-09-22T22:30:00Z","v":133,"vw":4.37},{"c":4.4384,"h":4.4384,"l":4.4384,"n":1,"o":4.4384,"t":"2026-09-22T22:45:00Z","v":100,"vw":4.4384},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-09-22T23:00:00Z","v":100,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-09-22T23:30:00Z","v":8800,"vw":4.44},{"c":4.41,"h":4.44,"l":4.41,"n":8,"o":4.43,"t":"2026-09-22T23:45:00Z","v":750,"vw":4.4195},{"c":4.44,"h":4.46,"l":4.43,"n":4,"o":4.46,"t":"2026-09-23T08:00:00Z","v":553,"vw":4.44078},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-09-23T11:15:00Z","v":1000,"vw":4.44},{"c":4.428,"h":4.428,"l":4.42,"n":9,"o":4.4204,"t":"2026-09-23T11:30:00Z","v":3900,"vw":4.423754},{"c":4.42,"h":4.42,"l":4.401,"n":10,"o":4.42,"t":"2026-09-23T12:00:00Z","v":631,"vw":4.414154},{"c":4.431,"h":4.44,"l":4.431,"n":6,"o":4.431,"t":"2026-09-23T12:15:00Z","v":420,"vw":4.434},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-23T12:30:00Z","v":300,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-09-23T12:45:00Z","v":3042,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-23T13:00:00Z","v":348,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":6,"o":4.43,"t":"2026-09-23T13:15:00Z","v":2601,"vw":4.431581},{"c":4.3811,"h":4.49,"l":4.3811,"n":119,"o":4.46,"t":"2026-09-23T13:30:00Z","v":28826,"vw":4.425143},{"c":4.34,"h":4.43,"l":4.34,"n":49,"o":4.42,"t":"2026-09-23T13:45:00Z","v":27901,"vw":4.364018},{"c":4.34,"h":4.3504,"l":4.31,"n":39,"o":4.32,"t":"2026-09-23T14:00:00Z","v":8541,"vw":4.322783},{"c":4.31,"h":4.338,"l":4.26,"n":49,"o":4.33,"t":"2026-09-23T14:15:00Z","v":17555,"vw":4.289499},{"c":4.3306,"h":4.35,"l":4.322,"n":20,"o":4.34,"t":"2026-09-23T14:30:00Z","v":15959,"vw":4.3275},{"c":4.37,"h":4.38,"l":4.3425,"n":41,"o":4.355,"t":"2026-09-23T14:45:00Z","v":14589,"vw":4.361201},{"c":4.32,"h":4.37,"l":4.32,"n":27,"o":4.365,"t":"2026-09-23T15:00:00Z","v":8448,"vw":4.356943},{"c":4.36,"h":4.36,"l":4.3181,"n":16,"o":4.3181,"t":"2026-09-23T15:15:00Z","v":5750,"vw":4.334627},{"c":4.36,"h":4.38,"l":4.35,"n":14,"o":4.35,"t":"2026-09-23T15:30:00Z","v":6361,"vw":4.360692},{"c":4.4,"h":4.4,"l":4.36,"n":28,"o":4.37,"t":"2026-09-23T15:45:00Z","v":12347,"vw":4.360776},{"c":4.4,"h":4.4,"l":4.37,"n":17,"o":4.37,"t":"2026-09-23T16:00:00Z","v":7329,"vw":4.376269},{"c":4.43,"h":4.43,"l":4.41,"n":10,"o":4.41,"t":"2026-09-23T16:15:00Z","v":3658,"vw":4.42},{"c":4.4,"h":4.42,"l":4.4,"n":20,"o":4.42,"t":"2026-09-23T16:30:00Z","v":5761,"vw":4.405482},{"c":4.4,"h":4.41,"l":4.4,"n":20,"o":4.41,"t":"2026-09-23T16:45:00Z","v":6374,"vw":4.404033},{"c":4.36,"h":4.3939,"l":4.3507,"n":24,"o":4.39,"t":"2026-09-23T17:00:00Z","v":8469,"vw":4.362175},{"c":4.35,"h":4.351,"l":4.35,"n":16,"o":4.351,"t":"2026-09-23T17:15:00Z","v":3256,"vw":4.350098},{"c":4.35,"h":4.35,"l":4.335,"n":14,"o":4.35,"t":"2026-09-23T17:30:00Z","v":4234,"vw":4.342615},{"c":4.41,"h":4.41,"l":4.4002,"n":7,"o":4.405,"t":"2026-09-23T17:45:00Z","v":3313,"vw":4.402313},{"c":4.4,"h":4.4,"l":4.39,"n":2,"o":4.39,"t":"2026-09-23T18:00:00Z","v":268,"vw":4.393731},{"c":4.3802,"h":4.3802,"l":4.3802,"n":1,"o":4.3802,"t":"2026-09-23T18:15:00Z","v":489,"vw":4.3802},{"c":4.3378,"h":4.34,"l":4.3378,"n":3,"o":4.34,"t":"2026-09-23T18:30:00Z","v":1657,"vw":4.337938},{"c":4.3399,"h":4.34,"l":4.32,"n":25,"o":4.33,"t":"2026-09-23T18:45:00Z","v":8878,"vw":4.32924},{"c":4.3,"h":4.34,"l":4.3,"n":13,"o":4.34,"t":"2026-09-23T19:00:00Z","v":2135,"vw":4.311783},{"c":4.28,"h":4.305,"l":4.275,"n":33,"o":4.3,"t":"2026-09-23T19:15:00Z","v":10384,"vw":4.292917},{"c":4.27,"h":4.305,"l":4.27,"n":29,"o":4.285,"t":"2026-09-23T19:30:00Z","v":15473,"vw":4.29203},{"c":4.34,"h":4.345,"l":4.25,"n":162,"o":4.28,"t":"2026-09-23T19:45:00Z","v":39434,"vw":4.30458},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-09-23T20:00:00Z","v":581,"vw":4.34},{"c":4.329,"h":4.329,"l":4.329,"n":2,"o":4.329,"t":"2026-09-23T20:45:00Z","v":1000,"vw":4.329},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-23T21:00:00Z","v":150,"vw":4.35},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-23T23:00:00Z","v":100,"vw":4.25},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-09-23T23:30:00Z","v":350,"vw":4.31},{"c":4.26,"h":4.32,"l":4.26,"n":4,"o":4.3,"t":"2026-09-24T08:00:00Z","v":2004,"vw":4.30008},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-09-24T08:45:00Z","v":155,"vw":4.27},{"c":4.2991,"h":4.2991,"l":4.2708,"n":4,"o":4.2708,"t":"2026-09-24T11:15:00Z","v":6109,"vw":4.282262},{"c":4.271,"h":4.271,"l":4.271,"n":2,"o":4.271,"t":"2026-09-24T11:45:00Z","v":750,"vw":4.271},{"c":4.28,"h":4.3,"l":4.28,"n":20,"o":4.3,"t":"2026-09-24T12:15:00Z","v":10221,"vw":4.285058},{"c":4.3,"h":4.3,"l":4.28,"n":32,"o":4.3,"t":"2026-09-24T12:30:00Z","v":4722,"vw":4.299067},{"c":4.27,"h":4.28,"l":4.27,"n":9,"o":4.271,"t":"2026-09-24T12:45:00Z","v":1126,"vw":4.271287},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-09-24T13:15:00Z","v":1000,"vw":4.28},{"c":4.24,"h":4.38,"l":4.2201,"n":66,"o":4.35,"t":"2026-09-24T13:30:00Z","v":13462,"vw":4.282962},{"c":4.16,"h":4.25,"l":4.16,"n":136,"o":4.21,"t":"2026-09-24T13:45:00Z","v":30221,"vw":4.207184},{"c":4.15,"h":4.185,"l":4.15,"n":153,"o":4.16,"t":"2026-09-24T14:00:00Z","v":39228,"vw":4.162436},{"c":4.14,"h":4.15,"l":4.11,"n":125,"o":4.14,"t":"2026-09-24T14:15:00Z","v":50412,"vw":4.123237},{"c":4.095,"h":4.135,"l":4.0927,"n":176,"o":4.13,"t":"2026-09-24T14:30:00Z","v":47751,"vw":4.112547},{"c":4.12,"h":4.13,"l":4.08,"n":69,"o":4.0999,"t":"2026-09-24T14:45:00Z","v":19938,"vw":4.107166},{"c":4.14,"h":4.1799,"l":4.12,"n":67,"o":4.12,"t":"2026-09-24T15:00:00Z","v":25808,"vw":4.148154},{"c":4.12,"h":4.15,"l":4.12,"n":70,"o":4.13,"t":"2026-09-24T15:15:00Z","v":14059,"vw":4.13204},{"c":4.17,"h":4.17,"l":4.13,"n":66,"o":4.13,"t":"2026-09-24T15:30:00Z","v":7848,"vw":4.157248},{"c":4.15,"h":4.1712,"l":4.14,"n":98,"o":4.17,"t":"2026-09-24T15:45:00Z","v":19668,"vw":4.15671},{"c":4.1379,"h":4.15,"l":4.13,"n":75,"o":4.15,"t":"2026-09-24T16:00:00Z","v":26128,"vw":4.139918},{"c":4.23,"h":4.26,"l":4.16,"n":155,"o":4.16,"t":"2026-09-24T16:15:00Z","v":54877,"vw":4.23067},{"c":4.24,"h":4.25,"l":4.205,"n":61,"o":4.21,"t":"2026-09-24T16:30:00Z","v":11752,"vw":4.215535},{"c":4.22,"h":4.24,"l":4.22,"n":53,"o":4.22,"t":"2026-09-24T16:45:00Z","v":9822,"vw":4.230911},{"c":4.2,"h":4.2,"l":4.1801,"n":32,"o":4.2,"t":"2026-09-24T17:00:00Z","v":33214,"vw":4.197821},{"c":4.18,"h":4.21,"l":4.18,"n":132,"o":4.21,"t":"2026-09-24T17:15:00Z","v":31155,"vw":4.186378},{"c":4.15,"h":4.18,"l":4.15,"n":74,"o":4.18,"t":"2026-09-24T17:30:00Z","v":34995,"vw":4.162917},{"c":4.17,"h":4.17,"l":4.15,"n":134,"o":4.15,"t":"2026-09-24T17:45:00Z","v":35435,"vw":4.156519},{"c":4.16,"h":4.17,"l":4.145,"n":77,"o":4.16,"t":"2026-09-24T18:00:00Z","v":11707,"vw":4.1585},{"c":4.18,"h":4.18,"l":4.15,"n":115,"o":4.17,"t":"2026-09-24T18:15:00Z","v":27438,"vw":4.164421},{"c":4.18,"h":4.19,"l":4.16,"n":85,"o":4.18,"t":"2026-09-24T18:30:00Z","v":13685,"vw":4.176889},{"c":4.17,"h":4.19,"l":4.17,"n":41,"o":4.18,"t":"2026-09-24T18:45:00Z","v":5781,"vw":4.181092},{"c":4.15,"h":4.17,"l":4.1406,"n":42,"o":4.17,"t":"2026-09-24T19:00:00Z","v":10430,"vw":4.153815},{"c":4.23,"h":4.231,"l":4.15,"n":162,"o":4.15,"t":"2026-09-24T19:15:00Z","v":38947,"vw":4.199574},{"c":4.24,"h":4.24,"l":4.215,"n":172,"o":4.23,"t":"2026-09-24T19:30:00Z","v":53022,"vw":4.232196},{"c":4.28,"h":4.295,"l":4.23,"n":381,"o":4.24,"t":"2026-09-24T19:45:00Z","v":120477,"vw":4.259832},{"c":4.1815,"h":4.278,"l":4.1815,"n":5,"o":4.278,"t":"2026-09-24T20:00:00Z","v":377,"vw":4.209071},{"c":4.2592,"h":4.2592,"l":4.21,"n":2,"o":4.21,"t":"2026-09-24T20:15:00Z","v":265,"vw":4.239706},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-24T20:45:00Z","v":100,"vw":4.25},{"c":4.265,"h":4.27,"l":4.265,"n":4,"o":4.27,"t":"2026-09-24T22:00:00Z","v":266,"vw":4.2675},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-09-24T22:30:00Z","v":982,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-25T08:00:00Z","v":542,"vw":4.27},{"c":4.3,"h":4.3097,"l":4.3,"n":42,"o":4.3001,"t":"2026-09-25T11:00:00Z","v":1789,"vw":4.301351},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-09-25T11:15:00Z","v":1000,"vw":4.29},{"c":4.34,"h":4.36,"l":4.21,"n":100,"o":4.21,"t":"2026-09-25T13:30:00Z","v":21148,"vw":4.326867},{"c":4.43,"h":4.4499,"l":4.35,"n":64,"o":4.35,"t":"2026-09-25T13:45:00Z","v":36982,"vw":4.396526},{"c":4.33,"h":4.42,"l":4.3201,"n":63,"o":4.42,"t":"2026-09-25T14:00:00Z","v":38529,"vw":4.369295},{"c":4.2799,"h":4.33,"l":4.265,"n":26,"o":4.33,"t":"2026-09-25T14:15:00Z","v":5734,"vw":4.303036},{"c":4.27,"h":4.2899,"l":4.235,"n":22,"o":4.2899,"t":"2026-09-25T14:30:00Z","v":4857,"vw":4.260669},{"c":4.25,"h":4.27,"l":4.2416,"n":16,"o":4.27,"t":"2026-09-25T14:45:00Z","v":2869,"vw":4.257852},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.28,"t":"2026-09-25T15:00:00Z","v":1856,"vw":4.282778},{"c":4.28,"h":4.3107,"l":4.28,"n":5,"o":4.29,"t":"2026-09-25T15:15:00Z","v":611,"vw":4.290125},{"c":4.27,"h":4.285,"l":4.27,"n":17,"o":4.285,"t":"2026-09-25T15:30:00Z","v":1211,"vw":4.280714},{"c":4.31,"h":4.31,"l":4.241,"n":10,"o":4.241,"t":"2026-09-25T15:45:00Z","v":2046,"vw":4.265474},{"c":4.33,"h":4.37,"l":4.33,"n":25,"o":4.34,"t":"2026-09-25T16:00:00Z","v":7444,"vw":4.340133},{"c":4.345,"h":4.3501,"l":4.3343,"n":6,"o":4.3401,"t":"2026-09-25T16:15:00Z","v":3142,"vw":4.343765},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-25T16:30:00Z","v":200,"vw":4.35},{"c":4.28,"h":4.31,"l":4.28,"n":9,"o":4.31,"t":"2026-09-25T16:45:00Z","v":1516,"vw":4.28426},{"c":4.24,"h":4.2902,"l":4.24,"n":5,"o":4.285,"t":"2026-09-25T17:00:00Z","v":2202,"vw":4.265773},{"c":4.2,"h":4.24,"l":4.2,"n":24,"o":4.24,"t":"2026-09-25T17:15:00Z","v":9649,"vw":4.229763},{"c":4.2,"h":4.2199,"l":4.1841,"n":20,"o":4.2199,"t":"2026-09-25T17:30:00Z","v":25404,"vw":4.197582},{"c":4.1899,"h":4.19,"l":4.1899,"n":3,"o":4.19,"t":"2026-09-25T17:45:00Z","v":1700,"vw":4.189994},{"c":4.17,"h":4.189,"l":4.16,"n":35,"o":4.189,"t":"2026-09-25T18:00:00Z","v":25901,"vw":4.175498},{"c":4.17,"h":4.18,"l":4.16,"n":15,"o":4.16,"t":"2026-09-25T18:15:00Z","v":10122,"vw":4.175824},{"c":4.13,"h":4.19,"l":4.13,"n":48,"o":4.19,"t":"2026-09-25T18:30:00Z","v":33201,"vw":4.147688},{"c":4.13,"h":4.149,"l":4.13,"n":12,"o":4.149,"t":"2026-09-25T18:45:00Z","v":4830,"vw":4.139563},{"c":4.129,"h":4.14,"l":4.12,"n":8,"o":4.139,"t":"2026-09-25T19:00:00Z","v":12362,"vw":4.137638},{"c":4.11,"h":4.125,"l":4.1025,"n":48,"o":4.125,"t":"2026-09-25T19:15:00Z","v":30980,"vw":4.114508},{"c":4.1,"h":4.105,"l":4.09,"n":95,"o":4.105,"t":"2026-09-25T19:30:00Z","v":35318,"vw":4.100168},{"c":4.235,"h":4.25,"l":4.11,"n":218,"o":4.12,"t":"2026-09-25T19:45:00Z","v":218251,"vw":4.179833},{"c":4.23,"h":4.25,"l":4.2294,"n":12,"o":4.25,"t":"2026-09-25T20:00:00Z","v":1056,"vw":4.2366},{"c":4.18,"h":4.2,"l":4.16,"n":10,"o":4.16,"t":"2026-09-25T20:15:00Z","v":9977,"vw":4.184146},{"c":4.1724,"h":4.1724,"l":4.1724,"n":1,"o":4.1724,"t":"2026-09-25T21:00:00Z","v":100,"vw":4.1724},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-25T23:45:00Z","v":700,"vw":4.22},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-09-28T10:00:00Z","v":450,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-28T10:45:00Z","v":500,"vw":4.23},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-28T12:00:00Z","v":450,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-09-28T12:45:00Z","v":1000,"vw":4.2},{"c":4.1762,"h":4.1762,"l":4.1762,"n":1,"o":4.1762,"t":"2026-09-28T13:00:00Z","v":300,"vw":4.1762},{"c":4.11,"h":4.18,"l":4.11,"n":39,"o":4.17,"t":"2026-09-28T13:15:00Z","v":5658,"vw":4.142509},{"c":4.16,"h":4.16,"l":4,"n":165,"o":4.13,"t":"2026-09-28T13:30:00Z","v":33741,"vw":4.062126},{"c":4.21,"h":4.235,"l":4.13,"n":42,"o":4.13,"t":"2026-09-28T13:45:00Z","v":20507,"vw":4.194764},{"c":4.26,"h":4.29,"l":4.2035,"n":54,"o":4.235,"t":"2026-09-28T14:00:00Z","v":13161,"vw":4.263431},{"c":4.21,"h":4.22,"l":4.17,"n":30,"o":4.22,"t":"2026-09-28T14:15:00Z","v":16060,"vw":4.195447},{"c":4.1899,"h":4.2,"l":4.18,"n":18,"o":4.2,"t":"2026-09-28T14:30:00Z","v":13100,"vw":4.19006},{"c":4.13,"h":4.21,"l":4.13,"n":29,"o":4.18,"t":"2026-09-28T14:45:00Z","v":12808,"vw":4.159939},{"c":4.13,"h":4.15,"l":4.12,"n":15,"o":4.145,"t":"2026-09-28T15:00:00Z","v":5853,"vw":4.127416},{"c":4.125,"h":4.1399,"l":4.12,"n":39,"o":4.135,"t":"2026-09-28T15:15:00Z","v":21480,"vw":4.128255},{"c":4.13,"h":4.1399,"l":4.13,"n":4,"o":4.135,"t":"2026-09-28T15:30:00Z","v":773,"vw":4.132571},{"c":4.13,"h":4.1392,"l":4.1,"n":37,"o":4.1201,"t":"2026-09-28T15:45:00Z","v":24219,"vw":4.116845},{"c":4.15,"h":4.16,"l":4.13,"n":34,"o":4.13,"t":"2026-09-28T16:00:00Z","v":5419,"vw":4.133982},{"c":4.2492,"h":4.2498,"l":4.17,"n":16,"o":4.2,"t":"2026-09-28T16:15:00Z","v":5812,"vw":4.202511},{"c":4.195,"h":4.26,"l":4.195,"n":31,"o":4.24,"t":"2026-09-28T16:30:00Z","v":10101,"vw":4.228597},{"c":4.22,"h":4.22,"l":4.18,"n":11,"o":4.18,"t":"2026-09-28T16:45:00Z","v":1603,"vw":4.199583},{"c":4.27,"h":4.29,"l":4.21,"n":42,"o":4.23,"t":"2026-09-28T17:00:00Z","v":20947,"vw":4.241268},{"c":4.245,"h":4.25,"l":4.24,"n":10,"o":4.25,"t":"2026-09-28T17:15:00Z","v":4104,"vw":4.248166},{"c":4.25,"h":4.25,"l":4.24,"n":13,"o":4.245,"t":"2026-09-28T17:30:00Z","v":2126,"vw":4.244468},{"c":4.255,"h":4.255,"l":4.25,"n":6,"o":4.25,"t":"2026-09-28T17:45:00Z","v":2501,"vw":4.252},{"c":4.25,"h":4.25,"l":4.24,"n":12,"o":4.24,"t":"2026-09-28T18:00:00Z","v":5058,"vw":4.246055},{"c":4.22,"h":4.2265,"l":4.22,"n":3,"o":4.2265,"t":"2026-09-28T18:15:00Z","v":511,"vw":4.222373},{"c":4.1923,"h":4.215,"l":4.1923,"n":4,"o":4.215,"t":"2026-09-28T18:30:00Z","v":2650,"vw":4.195792},{"c":4.21,"h":4.229,"l":4.2052,"n":26,"o":4.2052,"t":"2026-09-28T18:45:00Z","v":14547,"vw":4.215716},{"c":4.17,"h":4.2,"l":4.17,"n":15,"o":4.2,"t":"2026-09-28T19:00:00Z","v":6404,"vw":4.189304},{"c":4.2,"h":4.2,"l":4.18,"n":34,"o":4.18,"t":"2026-09-28T19:15:00Z","v":16838,"vw":4.190829},{"c":4.26,"h":4.26,"l":4.2165,"n":13,"o":4.2165,"t":"2026-09-28T19:30:00Z","v":8765,"vw":4.252425},{"c":4.175,"h":4.25,"l":4.175,"n":53,"o":4.25,"t":"2026-09-28T19:45:00Z","v":24085,"vw":4.201223},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-09-28T20:15:00Z","v":200,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-09-28T23:45:00Z","v":600,"vw":4.16},{"c":4.22,"h":4.22,"l":4.22,"n":18,"o":4.22,"t":"2026-09-29T11:45:00Z","v":500,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-09-29T12:15:00Z","v":581,"vw":4.21},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-29T13:15:00Z","v":204,"vw":4.26},{"c":3.98,"h":4.17,"l":3.98,"n":355,"o":4.17,"t":"2026-09-29T13:30:00Z","v":124209,"vw":4.01389},{"c":3.985,"h":3.99,"l":3.97,"n":98,"o":3.985,"t":"2026-09-29T13:45:00Z","v":48866,"vw":3.98042},{"c":3.99,"h":4.03,"l":3.97,"n":54,"o":3.98,"t":"2026-09-29T14:00:00Z","v":16132,"vw":3.999265},{"c":3.975,"h":4,"l":3.96,"n":75,"o":3.99,"t":"2026-09-29T14:15:00Z","v":26390,"vw":3.975545},{"c":3.9982,"h":4.0091,"l":3.99,"n":20,"o":3.99,"t":"2026-09-29T14:30:00Z","v":5935,"vw":3.99624},{"c":3.97,"h":3.98,"l":3.97,"n":25,"o":3.98,"t":"2026-09-29T14:45:00Z","v":9319,"vw":3.973696},{"c":3.945,"h":3.975,"l":3.945,"n":35,"o":3.97,"t":"2026-09-29T15:00:00Z","v":13682,"vw":3.963368},{"c":3.96,"h":3.96,"l":3.935,"n":31,"o":3.95,"t":"2026-09-29T15:15:00Z","v":24802,"vw":3.948037},{"c":3.97,"h":3.9908,"l":3.95,"n":20,"o":3.97,"t":"2026-09-29T15:30:00Z","v":9875,"vw":3.973376},{"c":3.945,"h":3.99,"l":3.945,"n":20,"o":3.985,"t":"2026-09-29T15:45:00Z","v":2875,"vw":3.964616},{"c":3.98,"h":3.98,"l":3.96,"n":12,"o":3.96,"t":"2026-09-29T16:00:00Z","v":1689,"vw":3.97535},{"c":4,"h":4,"l":3.98,"n":23,"o":3.98,"t":"2026-09-29T16:15:00Z","v":11547,"vw":3.99521},{"c":3.95,"h":3.99,"l":3.9416,"n":27,"o":3.99,"t":"2026-09-29T16:30:00Z","v":6887,"vw":3.964146},{"c":3.94,"h":3.96,"l":3.93,"n":33,"o":3.95,"t":"2026-09-29T16:45:00Z","v":8905,"vw":3.940042},{"c":3.93,"h":3.94,"l":3.92,"n":42,"o":3.94,"t":"2026-09-29T17:00:00Z","v":11785,"vw":3.927885},{"c":3.9,"h":3.939,"l":3.9,"n":79,"o":3.93,"t":"2026-09-29T17:15:00Z","v":46553,"vw":3.916755},{"c":3.919,"h":3.93,"l":3.905,"n":54,"o":3.91,"t":"2026-09-29T17:30:00Z","v":103583,"vw":3.921997},{"c":3.9,"h":3.92,"l":3.893,"n":104,"o":3.92,"t":"2026-09-29T17:45:00Z","v":96290,"vw":3.902522},{"c":3.88,"h":3.92,"l":3.87,"n":129,"o":3.9,"t":"2026-09-29T18:00:00Z","v":103574,"vw":3.886711},{"c":3.9,"h":3.905,"l":3.8701,"n":146,"o":3.88,"t":"2026-09-29T18:15:00Z","v":149122,"vw":3.894305},{"c":3.91,"h":3.925,"l":3.895,"n":74,"o":3.905,"t":"2026-09-29T18:30:00Z","v":25572,"vw":3.906227},{"c":3.91,"h":3.915,"l":3.905,"n":30,"o":3.915,"t":"2026-09-29T18:45:00Z","v":8423,"vw":3.911071},{"c":3.9138,"h":3.92,"l":3.905,"n":37,"o":3.905,"t":"2026-09-29T19:00:00Z","v":11805,"vw":3.914368},{"c":3.9,"h":3.9393,"l":3.9,"n":44,"o":3.92,"t":"2026-09-29T19:15:00Z","v":12032,"vw":3.919249},{"c":3.885,"h":3.9,"l":3.87,"n":97,"o":3.895,"t":"2026-09-29T19:30:00Z","v":143585,"vw":3.893715},{"c":3.87,"h":3.8883,"l":3.851,"n":133,"o":3.885,"t":"2026-09-29T19:45:00Z","v":52292,"vw":3.871357},{"c":3.8796,"h":3.88,"l":3.8796,"n":8,"o":3.88,"t":"2026-09-29T20:00:00Z","v":2476,"vw":3.879951},{"c":3.88,"h":3.88,"l":3.87,"n":2,"o":3.87,"t":"2026-09-29T20:15:00Z","v":5000,"vw":3.878602},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-29T20:30:00Z","v":800,"vw":3.87},{"c":3.88,"h":3.88,"l":3.8795,"n":5,"o":3.8795,"t":"2026-09-29T20:45:00Z","v":4200,"vw":3.879955},{"c":3.89,"h":3.89,"l":3.89,"n":30,"o":3.89,"t":"2026-09-29T21:30:00Z","v":20317,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-09-29T21:45:00Z","v":5534,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-29T22:00:00Z","v":350,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-29T22:15:00Z","v":200,"vw":3.9},{"c":3.8901,"h":3.899,"l":3.8901,"n":2,"o":3.899,"t":"2026-09-29T22:30:00Z","v":1900,"vw":3.892442},{"c":3.8996,"h":3.8996,"l":3.8996,"n":1,"o":3.8996,"t":"2026-09-29T23:00:00Z","v":100,"vw":3.8996},{"c":3.89,"h":3.8996,"l":3.89,"n":4,"o":3.89,"t":"2026-09-29T23:15:00Z","v":1502,"vw":3.896405},{"c":3.891,"h":3.891,"l":3.891,"n":1,"o":3.891,"t":"2026-09-29T23:45:00Z","v":500,"vw":3.891},{"c":3.89,"h":3.91,"l":3.89,"n":4,"o":3.91,"t":"2026-09-30T08:00:00Z","v":1250,"vw":3.89671},{"c":3.91,"h":3.91,"l":3.9,"n":5,"o":3.91,"t":"2026-09-30T08:30:00Z","v":2962,"vw":3.909074},{"c":3.8909,"h":3.9,"l":3.8909,"n":2,"o":3.9,"t":"2026-09-30T08:45:00Z","v":569,"vw":3.897297},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-09-30T09:00:00Z","v":681,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-09-30T09:15:00Z","v":1251,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":17,"o":3.88,"t":"2026-09-30T09:30:00Z","v":637,"vw":3.88},{"c":3.87,"h":3.8792,"l":3.851,"n":6,"o":3.8792,"t":"2026-09-30T11:00:00Z","v":1650,"vw":3.861044},{"c":3.88,"h":3.88,"l":3.88,"n":18,"o":3.88,"t":"2026-09-30T11:15:00Z","v":2390,"vw":3.88},{"c":3.874,"h":3.88,"l":3.874,"n":6,"o":3.88,"t":"2026-09-30T11:30:00Z","v":2014,"vw":3.877},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-30T11:45:00Z","v":100,"vw":3.86},{"c":3.8602,"h":3.87,"l":3.86,"n":7,"o":3.86,"t":"2026-09-30T12:00:00Z","v":775,"vw":3.864703},{"c":3.919,"h":3.929,"l":3.9003,"n":7,"o":3.929,"t":"2026-09-30T12:30:00Z","v":1900,"vw":3.914342},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-09-30T12:45:00Z","v":500,"vw":3.89},{"c":3.91,"h":3.9196,"l":3.9,"n":5,"o":3.9,"t":"2026-09-30T13:00:00Z","v":87786,"vw":3.900309},{"c":3.88,"h":3.9,"l":3.88,"n":3,"o":3.9,"t":"2026-09-30T13:15:00Z","v":1100,"vw":3.898071},{"c":3.8897,"h":3.92,"l":3.85,"n":40,"o":3.875,"t":"2026-09-30T13:30:00Z","v":31111,"vw":3.904745},{"c":3.821,"h":3.9031,"l":3.81,"n":72,"o":3.88,"t":"2026-09-30T13:45:00Z","v":33514,"vw":3.837777},{"c":3.91,"h":3.9199,"l":3.85,"n":35,"o":3.85,"t":"2026-09-30T14:00:00Z","v":8665,"vw":3.888111},{"c":3.895,"h":3.95,"l":3.89,"n":68,"o":3.92,"t":"2026-09-30T14:15:00Z","v":39542,"vw":3.921022},{"c":3.9001,"h":3.91,"l":3.895,"n":14,"o":3.895,"t":"2026-09-30T14:30:00Z","v":1186,"vw":3.897319},{"c":3.91,"h":3.92,"l":3.89,"n":21,"o":3.9,"t":"2026-09-30T14:45:00Z","v":4345,"vw":3.895061},{"c":3.84,"h":3.85,"l":3.83,"n":44,"o":3.85,"t":"2026-09-30T15:00:00Z","v":24196,"vw":3.84033},{"c":3.86,"h":3.865,"l":3.84,"n":14,"o":3.85,"t":"2026-09-30T15:15:00Z","v":8651,"vw":3.854524},{"c":3.86,"h":3.875,"l":3.86,"n":26,"o":3.875,"t":"2026-09-30T15:30:00Z","v":6721,"vw":3.872414},{"c":3.85,"h":3.86,"l":3.85,"n":10,"o":3.8582,"t":"2026-09-30T15:45:00Z","v":2007,"vw":3.85182},{"c":3.865,"h":3.8675,"l":3.855,"n":12,"o":3.86,"t":"2026-09-30T16:00:00Z","v":2964,"vw":3.862392},{"c":3.87,"h":3.87,"l":3.865,"n":23,"o":3.87,"t":"2026-09-30T16:15:00Z","v":4778,"vw":3.868774},{"c":3.86,"h":3.87,"l":3.85,"n":14,"o":3.86,"t":"2026-09-30T16:30:00Z","v":2681,"vw":3.86084},{"c":3.84,"h":3.86,"l":3.8301,"n":23,"o":3.86,"t":"2026-09-30T16:45:00Z","v":4576,"vw":3.843527},{"c":3.82,"h":3.83,"l":3.819,"n":26,"o":3.83,"t":"2026-09-30T17:00:00Z","v":4620,"vw":3.822056},{"c":3.81,"h":3.81,"l":3.8,"n":60,"o":3.81,"t":"2026-09-30T17:15:00Z","v":14804,"vw":3.804965},{"c":3.82,"h":3.82,"l":3.8,"n":36,"o":3.81,"t":"2026-09-30T17:30:00Z","v":18298,"vw":3.80529},{"c":3.81,"h":3.825,"l":3.81,"n":15,"o":3.8225,"t":"2026-09-30T17:45:00Z","v":3275,"vw":3.818899},{"c":3.85,"h":3.85,"l":3.83,"n":20,"o":3.835,"t":"2026-09-30T18:00:00Z","v":5527,"vw":3.837263},{"c":3.825,"h":3.83,"l":3.82,"n":4,"o":3.83,"t":"2026-09-30T18:15:00Z","v":750,"vw":3.825187},{"c":3.8149,"h":3.8149,"l":3.81,"n":2,"o":3.81,"t":"2026-09-30T18:30:00Z","v":1150,"vw":3.814261},{"c":3.83,"h":3.83,"l":3.8101,"n":10,"o":3.8101,"t":"2026-09-30T18:45:00Z","v":3820,"vw":3.82444},{"c":3.82,"h":3.8367,"l":3.82,"n":26,"o":3.82,"t":"2026-09-30T19:00:00Z","v":5746,"vw":3.824704},{"c":3.84,"h":3.84,"l":3.825,"n":28,"o":3.825,"t":"2026-09-30T19:15:00Z","v":6639,"vw":3.834171},{"c":3.815,"h":3.835,"l":3.815,"n":37,"o":3.835,"t":"2026-09-30T19:30:00Z","v":7076,"vw":3.82317},{"c":3.82,"h":3.825,"l":3.7901,"n":74,"o":3.81,"t":"2026-09-30T19:45:00Z","v":19325,"vw":3.812154},{"c":3.83,"h":3.83,"l":3.825,"n":13,"o":3.825,"t":"2026-09-30T20:00:00Z","v":25115,"vw":3.829292},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-30T20:15:00Z","v":5750,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-30T20:45:00Z","v":1400,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-30T21:15:00Z","v":250,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-30T21:45:00Z","v":1850,"vw":3.83},{"c":3.816,"h":3.82,"l":3.816,"n":2,"o":3.82,"t":"2026-09-30T22:00:00Z","v":500,"vw":3.818},{"c":3.83,"h":3.83,"l":3.829,"n":2,"o":3.829,"t":"2026-09-30T22:45:00Z","v":508,"vw":3.829754},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-30T23:45:00Z","v":1000,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-01T08:00:00Z","v":800,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-01T10:45:00Z","v":5000,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-01T11:00:00Z","v":1100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-01T11:45:00Z","v":300,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-01T12:00:00Z","v":100,"vw":3.83},{"c":3.8169,"h":3.8169,"l":3.81,"n":7,"o":3.81,"t":"2026-10-01T13:15:00Z","v":2295,"vw":3.811765},{"c":3.93,"h":3.97,"l":3.82,"n":186,"o":3.82,"t":"2026-10-01T13:30:00Z","v":139413,"vw":3.921063},{"c":3.9205,"h":3.965,"l":3.91,"n":55,"o":3.94,"t":"2026-10-01T13:45:00Z","v":23221,"vw":3.938927},{"c":3.95,"h":3.965,"l":3.871,"n":123,"o":3.92,"t":"2026-10-01T14:00:00Z","v":82703,"vw":3.923273},{"c":3.9,"h":3.97,"l":3.9,"n":100,"o":3.96,"t":"2026-10-01T14:15:00Z","v":191640,"vw":3.955401},{"c":3.8839,"h":3.91,"l":3.88,"n":22,"o":3.9,"t":"2026-10-01T14:30:00Z","v":4650,"vw":3.887761},{"c":3.91,"h":3.91,"l":3.87,"n":74,"o":3.87,"t":"2026-10-01T14:45:00Z","v":107400,"vw":3.887173},{"c":3.895,"h":3.915,"l":3.887,"n":27,"o":3.89,"t":"2026-10-01T15:00:00Z","v":37349,"vw":3.904776},{"c":3.86,"h":3.89,"l":3.86,"n":7,"o":3.89,"t":"2026-10-01T15:15:00Z","v":1757,"vw":3.862948},{"c":3.89,"h":3.8947,"l":3.83,"n":39,"o":3.835,"t":"2026-10-01T15:30:00Z","v":26972,"vw":3.854613},{"c":3.905,"h":3.905,"l":3.88,"n":19,"o":3.89,"t":"2026-10-01T15:45:00Z","v":43246,"vw":3.886047},{"c":3.91,"h":3.91,"l":3.89,"n":30,"o":3.89,"t":"2026-10-01T16:00:00Z","v":7784,"vw":3.892878},{"c":3.9,"h":3.9,"l":3.894,"n":3,"o":3.9,"t":"2026-10-01T16:15:00Z","v":1800,"vw":3.895},{"c":3.97,"h":3.97,"l":3.911,"n":137,"o":3.92,"t":"2026-10-01T16:30:00Z","v":200423,"vw":3.922611},{"c":3.96,"h":3.98,"l":3.95,"n":21,"o":3.965,"t":"2026-10-01T16:45:00Z","v":19623,"vw":3.970383},{"c":3.97,"h":3.975,"l":3.96,"n":21,"o":3.96,"t":"2026-10-01T17:00:00Z","v":15314,"vw":3.970063},{"c":3.985,"h":4.005,"l":3.97,"n":53,"o":3.97,"t":"2026-10-01T17:15:00Z","v":16803,"vw":3.992073},{"c":4.01,"h":4.02,"l":3.99,"n":27,"o":3.99,"t":"2026-10-01T17:30:00Z","v":5316,"vw":4.00851},{"c":3.975,"h":4.02,"l":3.975,"n":20,"o":4.02,"t":"2026-10-01T17:45:00Z","v":12904,"vw":3.994351},{"c":3.99,"h":3.9906,"l":3.96,"n":18,"o":3.96,"t":"2026-10-01T18:00:00Z","v":7097,"vw":3.977181},{"c":3.97,"h":4,"l":3.97,"n":22,"o":3.99,"t":"2026-10-01T18:15:00Z","v":3222,"vw":3.987483},{"c":3.965,"h":3.975,"l":3.965,"n":16,"o":3.97,"t":"2026-10-01T18:30:00Z","v":4143,"vw":3.968105},{"c":3.94,"h":3.96,"l":3.94,"n":43,"o":3.96,"t":"2026-10-01T18:45:00Z","v":5968,"vw":3.947326},{"c":3.92,"h":3.94,"l":3.92,"n":50,"o":3.94,"t":"2026-10-01T19:00:00Z","v":21285,"vw":3.925073},{"c":3.875,"h":3.91,"l":3.87,"n":28,"o":3.91,"t":"2026-10-01T19:15:00Z","v":11815,"vw":3.884372},{"c":3.82,"h":3.8799,"l":3.81,"n":61,"o":3.8799,"t":"2026-10-01T19:30:00Z","v":21245,"vw":3.831633},{"c":3.79,"h":3.835,"l":3.785,"n":138,"o":3.825,"t":"2026-10-01T19:45:00Z","v":106501,"vw":3.801864},{"c":3.795,"h":3.81,"l":3.795,"n":57,"o":3.8,"t":"2026-10-01T20:00:00Z","v":119178,"vw":3.802926},{"c":3.7754,"h":3.7754,"l":3.75,"n":21,"o":3.76,"t":"2026-10-01T20:15:00Z","v":3132,"vw":3.752813},{"c":3.79,"h":3.79,"l":3.77,"n":67,"o":3.7854,"t":"2026-10-01T20:30:00Z","v":32119,"vw":3.788927},{"c":3.81,"h":3.81,"l":3.8,"n":2,"o":3.8,"t":"2026-10-01T20:45:00Z","v":220,"vw":3.805455},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-01T21:00:00Z","v":300,"vw":3.8},{"c":3.809,"h":3.809,"l":3.809,"n":1,"o":3.809,"t":"2026-10-01T21:15:00Z","v":500,"vw":3.809},{"c":3.81,"h":3.81,"l":3.79,"n":14,"o":3.79,"t":"2026-10-01T21:30:00Z","v":25120,"vw":3.80992},{"c":3.8,"h":3.809,"l":3.8,"n":2,"o":3.809,"t":"2026-10-01T22:00:00Z","v":700,"vw":3.805143},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-01T22:15:00Z","v":10000,"vw":3.78},{"c":3.819,"h":3.819,"l":3.79,"n":9,"o":3.79,"t":"2026-10-01T23:15:00Z","v":10000,"vw":3.815559},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-01T23:30:00Z","v":1809,"vw":3.79},{"c":3.79,"h":3.79,"l":3.75,"n":12,"o":3.75,"t":"2026-10-02T08:00:00Z","v":2557,"vw":3.772855},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T08:15:00Z","v":100,"vw":3.79},{"c":3.78,"h":3.79,"l":3.78,"n":5,"o":3.79,"t":"2026-10-02T08:45:00Z","v":1500,"vw":3.788667},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-02T09:15:00Z","v":300,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-02T09:30:00Z","v":300,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T10:00:00Z","v":2200,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-02T10:30:00Z","v":300,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T10:45:00Z","v":500,"vw":3.77},{"c":3.77,"h":3.79,"l":3.77,"n":17,"o":3.77,"t":"2026-10-02T11:00:00Z","v":11125,"vw":3.779171},{"c":3.762,"h":3.77,"l":3.76,"n":7,"o":3.76,"t":"2026-10-02T11:15:00Z","v":2970,"vw":3.761605},{"c":3.7619,"h":3.77,"l":3.76,"n":12,"o":3.77,"t":"2026-10-02T11:30:00Z","v":11720,"vw":3.76201},{"c":3.765,"h":3.77,"l":3.76,"n":12,"o":3.77,"t":"2026-10-02T11:45:00Z","v":23585,"vw":3.769438},{"c":3.78,"h":3.78,"l":3.77,"n":3,"o":3.77,"t":"2026-10-02T12:00:00Z","v":1500,"vw":3.771333},{"c":3.77,"h":3.83,"l":3.77,"n":6,"o":3.83,"t":"2026-10-02T12:30:00Z","v":3030,"vw":3.806458},{"c":3.79,"h":3.7954,"l":3.77,"n":9,"o":3.77,"t":"2026-10-02T12:45:00Z","v":3203,"vw":3.784792},{"c":3.79,"h":3.79,"l":3.77,"n":10,"o":3.78,"t":"2026-10-02T13:00:00Z","v":7583,"vw":3.7761},{"c":3.76,"h":3.77,"l":3.73,"n":56,"o":3.76,"t":"2026-10-02T13:15:00Z","v":17333,"vw":3.750314},{"c":3.71,"h":3.78,"l":3.66,"n":383,"o":3.745,"t":"2026-10-02T13:30:00Z","v":209890,"vw":3.72146},{"c":3.745,"h":3.785,"l":3.705,"n":195,"o":3.72,"t":"2026-10-02T13:45:00Z","v":125687,"vw":3.745627},{"c":3.77,"h":3.81,"l":3.74,"n":76,"o":3.74,"t":"2026-10-02T14:00:00Z","v":33797,"vw":3.769558},{"c":3.72,"h":3.77,"l":3.7,"n":50,"o":3.77,"t":"2026-10-02T14:15:00Z","v":13620,"vw":3.740144},{"c":3.765,"h":3.7801,"l":3.71,"n":41,"o":3.71,"t":"2026-10-02T14:30:00Z","v":10752,"vw":3.764154},{"c":3.72,"h":3.75,"l":3.72,"n":17,"o":3.75,"t":"2026-10-02T14:45:00Z","v":2222,"vw":3.734359},{"c":3.635,"h":3.715,"l":3.625,"n":146,"o":3.715,"t":"2026-10-02T15:00:00Z","v":56510,"vw":3.661965},{"c":3.625,"h":3.64,"l":3.595,"n":139,"o":3.64,"t":"2026-10-02T15:15:00Z","v":94849,"vw":3.6225},{"c":3.615,"h":3.64,"l":3.615,"n":33,"o":3.6229,"t":"2026-10-02T15:30:00Z","v":7826,"vw":3.629244},{"c":3.64,"h":3.64,"l":3.6101,"n":16,"o":3.6101,"t":"2026-10-02T15:45:00Z","v":6745,"vw":3.615257},{"c":3.66,"h":3.6695,"l":3.645,"n":33,"o":3.65,"t":"2026-10-02T16:00:00Z","v":26094,"vw":3.657917},{"c":3.65,"h":3.66,"l":3.64,"n":29,"o":3.66,"t":"2026-10-02T16:15:00Z","v":3413,"vw":3.655535},{"c":3.67,"h":3.68,"l":3.64,"n":24,"o":3.6599,"t":"2026-10-02T16:30:00Z","v":4641,"vw":3.659416},{"c":3.66,"h":3.685,"l":3.66,"n":31,"o":3.675,"t":"2026-10-02T16:45:00Z","v":8850,"vw":3.677976},{"c":3.68,"h":3.7,"l":3.66,"n":25,"o":3.66,"t":"2026-10-02T17:00:00Z","v":6590,"vw":3.683749},{"c":3.67,"h":3.6878,"l":3.66,"n":26,"o":3.685,"t":"2026-10-02T17:15:00Z","v":13982,"vw":3.67601},{"c":3.6675,"h":3.67,"l":3.66,"n":12,"o":3.6671,"t":"2026-10-02T17:30:00Z","v":5346,"vw":3.664365},{"c":3.653,"h":3.678,"l":3.653,"n":19,"o":3.678,"t":"2026-10-02T17:45:00Z","v":4111,"vw":3.663834},{"c":3.64,"h":3.655,"l":3.635,"n":19,"o":3.65,"t":"2026-10-02T18:00:00Z","v":8108,"vw":3.642146},{"c":3.645,"h":3.645,"l":3.6298,"n":45,"o":3.63,"t":"2026-10-02T18:15:00Z","v":60989,"vw":3.635415},{"c":3.685,"h":3.699,"l":3.64,"n":37,"o":3.64,"t":"2026-10-02T18:30:00Z","v":14280,"vw":3.683791},{"c":3.68,"h":3.69,"l":3.673,"n":18,"o":3.6825,"t":"2026-10-02T18:45:00Z","v":2286,"vw":3.680242},{"c":3.67,"h":3.69,"l":3.66,"n":145,"o":3.675,"t":"2026-10-02T19:00:00Z","v":101792,"vw":3.678433},{"c":3.6699,"h":3.685,"l":3.665,"n":48,"o":3.665,"t":"2026-10-02T19:15:00Z","v":11711,"vw":3.672353},{"c":3.655,"h":3.685,"l":3.655,"n":81,"o":3.67,"t":"2026-10-02T19:30:00Z","v":19929,"vw":3.675842},{"c":3.665,"h":3.67,"l":3.64,"n":85,"o":3.65,"t":"2026-10-02T19:45:00Z","v":26262,"vw":3.653024},{"c":3.66,"h":3.67,"l":3.66,"n":4,"o":3.67,"t":"2026-10-02T20:00:00Z","v":5871,"vw":3.668296},{"c":3.6607,"h":3.67,"l":3.6607,"n":3,"o":3.67,"t":"2026-10-02T20:15:00Z","v":851,"vw":3.668359},{"c":3.661,"h":3.68,"l":3.661,"n":5,"o":3.68,"t":"2026-10-02T21:00:00Z","v":570,"vw":3.669379},{"c":3.66,"h":3.66,"l":3.66,"n":7,"o":3.66,"t":"2026-10-02T21:30:00Z","v":2138,"vw":3.66},{"c":3.6792,"h":3.6792,"l":3.6792,"n":1,"o":3.6792,"t":"2026-10-02T22:00:00Z","v":1700,"vw":3.6792},{"c":3.6763,"h":3.68,"l":3.6763,"n":2,"o":3.68,"t":"2026-10-02T23:15:00Z","v":202,"vw":3.67815},{"c":3.6769,"h":3.68,"l":3.676,"n":3,"o":3.68,"t":"2026-10-02T23:30:00Z","v":300,"vw":3.677633},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-05T08:00:00Z","v":594,"vw":3.69},{"c":3.6991,"h":3.6991,"l":3.6991,"n":1,"o":3.6991,"t":"2026-10-05T09:00:00Z","v":588,"vw":3.6991},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-05T09:15:00Z","v":1900,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-05T10:15:00Z","v":100,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-05T11:00:00Z","v":100,"vw":3.69},{"c":3.7,"h":3.7,"l":3.6985,"n":4,"o":3.699,"t":"2026-10-05T11:15:00Z","v":6000,"vw":3.699567},{"c":3.71,"h":3.71,"l":3.69,"n":4,"o":3.69,"t":"2026-10-05T11:30:00Z","v":2550,"vw":3.696275},{"c":3.68,"h":3.6885,"l":3.68,"n":3,"o":3.6885,"t":"2026-10-05T12:45:00Z","v":1580,"vw":3.68538},{"c":3.67,"h":3.68,"l":3.67,"n":11,"o":3.68,"t":"2026-10-05T13:00:00Z","v":1880,"vw":3.678139},{"c":3.63,"h":3.67,"l":3.63,"n":15,"o":3.67,"t":"2026-10-05T13:15:00Z","v":6064,"vw":3.643355},{"c":3.53,"h":3.66,"l":3.51,"n":279,"o":3.66,"t":"2026-10-05T13:30:00Z","v":116537,"vw":3.559968},{"c":3.49,"h":3.545,"l":3.48,"n":168,"o":3.5298,"t":"2026-10-05T13:45:00Z","v":76054,"vw":3.509519},{"c":3.5,"h":3.52,"l":3.47,"n":85,"o":3.49,"t":"2026-10-05T14:00:00Z","v":42818,"vw":3.500674},{"c":3.505,"h":3.53,"l":3.48,"n":130,"o":3.48,"t":"2026-10-05T14:15:00Z","v":57703,"vw":3.510583},{"c":3.51,"h":3.5171,"l":3.49,"n":78,"o":3.505,"t":"2026-10-05T14:30:00Z","v":40740,"vw":3.492934},{"c":3.4673,"h":3.51,"l":3.4673,"n":73,"o":3.505,"t":"2026-10-05T14:45:00Z","v":73155,"vw":3.475908},{"c":3.4301,"h":3.47,"l":3.43,"n":132,"o":3.47,"t":"2026-10-05T15:00:00Z","v":79788,"vw":3.441208},{"c":3.46,"h":3.46,"l":3.425,"n":100,"o":3.43,"t":"2026-10-05T15:15:00Z","v":85562,"vw":3.446692},{"c":3.475,"h":3.475,"l":3.45,"n":42,"o":3.4602,"t":"2026-10-05T15:30:00Z","v":38048,"vw":3.460205},{"c":3.485,"h":3.49,"l":3.47,"n":35,"o":3.47,"t":"2026-10-05T15:45:00Z","v":25208,"vw":3.483782},{"c":3.52,"h":3.52,"l":3.49,"n":43,"o":3.49,"t":"2026-10-05T16:00:00Z","v":23872,"vw":3.504459},{"c":3.53,"h":3.54,"l":3.505,"n":237,"o":3.51,"t":"2026-10-05T16:15:00Z","v":242046,"vw":3.529492},{"c":3.545,"h":3.5459,"l":3.525,"n":52,"o":3.5334,"t":"2026-10-05T16:30:00Z","v":69701,"vw":3.53356},{"c":3.535,"h":3.54,"l":3.535,"n":8,"o":3.54,"t":"2026-10-05T16:45:00Z","v":2638,"vw":3.536531},{"c":3.52,"h":3.53,"l":3.515,"n":38,"o":3.53,"t":"2026-10-05T17:00:00Z","v":13872,"vw":3.522948},{"c":3.52,"h":3.52,"l":3.505,"n":38,"o":3.52,"t":"2026-10-05T17:15:00Z","v":20365,"vw":3.512546},{"c":3.5,"h":3.5201,"l":3.5,"n":4,"o":3.5201,"t":"2026-10-05T17:30:00Z","v":2600,"vw":3.519269},{"c":3.51,"h":3.5188,"l":3.5071,"n":22,"o":3.5071,"t":"2026-10-05T17:45:00Z","v":19927,"vw":3.515063},{"c":3.5103,"h":3.515,"l":3.5,"n":30,"o":3.515,"t":"2026-10-05T18:00:00Z","v":12969,"vw":3.509743},{"c":3.5,"h":3.5181,"l":3.5,"n":20,"o":3.5181,"t":"2026-10-05T18:15:00Z","v":16290,"vw":3.517217},{"c":3.48,"h":3.52,"l":3.48,"n":46,"o":3.52,"t":"2026-10-05T18:30:00Z","v":60091,"vw":3.494724},{"c":3.495,"h":3.495,"l":3.48,"n":24,"o":3.485,"t":"2026-10-05T18:45:00Z","v":26064,"vw":3.485538},{"c":3.51,"h":3.5221,"l":3.5,"n":54,"o":3.5098,"t":"2026-10-05T19:00:00Z","v":11015,"vw":3.513049},{"c":3.5103,"h":3.515,"l":3.4946,"n":16,"o":3.5,"t":"2026-10-05T19:15:00Z","v":5064,"vw":3.503415},{"c":3.525,"h":3.525,"l":3.5,"n":50,"o":3.515,"t":"2026-10-05T19:30:00Z","v":15957,"vw":3.517563},{"c":3.56,"h":3.569,"l":3.5146,"n":111,"o":3.52,"t":"2026-10-05T19:45:00Z","v":95418,"vw":3.54126},{"c":3.54,"h":3.57,"l":3.52,"n":13,"o":3.57,"t":"2026-10-05T20:00:00Z","v":2603,"vw":3.546731},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-05T20:15:00Z","v":300,"vw":3.56},{"c":3.56,"h":3.56,"l":3.541,"n":4,"o":3.55,"t":"2026-10-05T20:30:00Z","v":1100,"vw":3.543548},{"c":3.55,"h":3.5698,"l":3.55,"n":9,"o":3.56,"t":"2026-10-05T21:45:00Z","v":2083,"vw":3.562402},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-05T22:00:00Z","v":4050,"vw":3.55},{"c":3.559,"h":3.559,"l":3.559,"n":1,"o":3.559,"t":"2026-10-05T22:30:00Z","v":1000,"vw":3.559},{"c":3.55,"h":3.55,"l":3.55,"n":3,"o":3.55,"t":"2026-10-05T23:15:00Z","v":500,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-05T23:30:00Z","v":140,"vw":3.54},{"c":3.5408,"h":3.5408,"l":3.5408,"n":1,"o":3.5408,"t":"2026-10-05T23:45:00Z","v":5000,"vw":3.5408},{"c":3.5894,"h":3.5894,"l":3.5894,"n":1,"o":3.5894,"t":"2026-10-06T08:30:00Z","v":500,"vw":3.5894},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-06T09:00:00Z","v":500,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-06T09:15:00Z","v":1000,"vw":3.58},{"c":3.59,"h":3.59,"l":3.57,"n":2,"o":3.57,"t":"2026-10-06T11:15:00Z","v":996,"vw":3.58004},{"c":3.5893,"h":3.5893,"l":3.5893,"n":1,"o":3.5893,"t":"2026-10-06T11:30:00Z","v":1500,"vw":3.5893},{"c":3.59,"h":3.59,"l":3.5803,"n":5,"o":3.59,"t":"2026-10-06T11:45:00Z","v":1286,"vw":3.588836},{"c":3.59,"h":3.59,"l":3.59,"n":33,"o":3.59,"t":"2026-10-06T12:00:00Z","v":18433,"vw":3.59},{"c":3.6,"h":3.6069,"l":3.6,"n":4,"o":3.6069,"t":"2026-10-06T12:15:00Z","v":2550,"vw":3.601104},{"c":3.59,"h":3.59,"l":3.58,"n":21,"o":3.58,"t":"2026-10-06T12:45:00Z","v":19500,"vw":3.588461},{"c":3.6,"h":3.6,"l":3.599,"n":4,"o":3.599,"t":"2026-10-06T13:00:00Z","v":610,"vw":3.599167},{"c":3.55,"h":3.59,"l":3.55,"n":20,"o":3.59,"t":"2026-10-06T13:15:00Z","v":18630,"vw":3.576201},{"c":3.565,"h":3.6,"l":3.54,"n":171,"o":3.58,"t":"2026-10-06T13:30:00Z","v":97048,"vw":3.575146},{"c":3.51,"h":3.56,"l":3.5058,"n":45,"o":3.56,"t":"2026-10-06T13:45:00Z","v":22779,"vw":3.526701},{"c":3.53,"h":3.56,"l":3.52,"n":50,"o":3.52,"t":"2026-10-06T14:00:00Z","v":27413,"vw":3.540283},{"c":3.53,"h":3.53,"l":3.5144,"n":24,"o":3.5144,"t":"2026-10-06T14:15:00Z","v":10500,"vw":3.52667},{"c":3.59,"h":3.59,"l":3.54,"n":52,"o":3.54,"t":"2026-10-06T14:30:00Z","v":61034,"vw":3.552141},{"c":3.62,"h":3.63,"l":3.59,"n":68,"o":3.59,"t":"2026-10-06T14:45:00Z","v":34002,"vw":3.619101},{"c":3.62,"h":3.65,"l":3.6194,"n":66,"o":3.62,"t":"2026-10-06T15:00:00Z","v":69244,"vw":3.630973},{"c":3.66,"h":3.66,"l":3.611,"n":39,"o":3.611,"t":"2026-10-06T15:15:00Z","v":74386,"vw":3.630065},{"c":3.615,"h":3.661,"l":3.615,"n":30,"o":3.6546,"t":"2026-10-06T15:30:00Z","v":26340,"vw":3.637112},{"c":3.62,"h":3.62,"l":3.59,"n":17,"o":3.61,"t":"2026-10-06T15:45:00Z","v":25258,"vw":3.601899},{"c":3.6402,"h":3.655,"l":3.61,"n":12,"o":3.61,"t":"2026-10-06T16:00:00Z","v":3580,"vw":3.645811},{"c":3.6329,"h":3.64,"l":3.6327,"n":13,"o":3.64,"t":"2026-10-06T16:15:00Z","v":5362,"vw":3.637815},{"c":3.6481,"h":3.65,"l":3.64,"n":22,"o":3.64,"t":"2026-10-06T16:30:00Z","v":26660,"vw":3.647421},{"c":3.63,"h":3.653,"l":3.625,"n":16,"o":3.65,"t":"2026-10-06T16:45:00Z","v":16400,"vw":3.645024},{"c":3.6179,"h":3.63,"l":3.61,"n":22,"o":3.63,"t":"2026-10-06T17:00:00Z","v":5938,"vw":3.623967},{"c":3.58,"h":3.6174,"l":3.58,"n":24,"o":3.6174,"t":"2026-10-06T17:15:00Z","v":8959,"vw":3.596756},{"c":3.6033,"h":3.609,"l":3.5801,"n":25,"o":3.585,"t":"2026-10-06T17:30:00Z","v":16845,"vw":3.604811},{"c":3.615,"h":3.615,"l":3.6,"n":21,"o":3.61,"t":"2026-10-06T17:45:00Z","v":13352,"vw":3.61},{"c":3.6,"h":3.6101,"l":3.6,"n":9,"o":3.61,"t":"2026-10-06T18:00:00Z","v":925,"vw":3.607797},{"c":3.6,"h":3.605,"l":3.6,"n":12,"o":3.6,"t":"2026-10-06T18:15:00Z","v":2077,"vw":3.600522},{"c":3.61,"h":3.62,"l":3.6,"n":22,"o":3.6,"t":"2026-10-06T18:30:00Z","v":4438,"vw":3.613158},{"c":3.63,"h":3.635,"l":3.6113,"n":14,"o":3.6158,"t":"2026-10-06T18:45:00Z","v":5247,"vw":3.622398},{"c":3.615,"h":3.64,"l":3.615,"n":32,"o":3.63,"t":"2026-10-06T19:00:00Z","v":12160,"vw":3.630672},{"c":3.5901,"h":3.625,"l":3.59,"n":55,"o":3.61,"t":"2026-10-06T19:15:00Z","v":13403,"vw":3.612891},{"c":3.61,"h":3.62,"l":3.59,"n":82,"o":3.595,"t":"2026-10-06T19:30:00Z","v":78222,"vw":3.609141},{"c":3.595,"h":3.61,"l":3.585,"n":73,"o":3.61,"t":"2026-10-06T19:45:00Z","v":60992,"vw":3.594369},{"c":3.6,"h":3.6442,"l":3.58,"n":11,"o":3.59,"t":"2026-10-06T20:00:00Z","v":2206,"vw":3.626264},{"c":3.5717,"h":3.5717,"l":3.5717,"n":1,"o":3.5717,"t":"2026-10-06T20:15:00Z","v":140,"vw":3.5717},{"c":3.6097,"h":3.6097,"l":3.6,"n":2,"o":3.6,"t":"2026-10-06T20:30:00Z","v":400,"vw":3.60485},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-06T21:45:00Z","v":1430,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-06T22:00:00Z","v":1436,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-06T22:45:00Z","v":1564,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-06T23:00:00Z","v":1000,"vw":3.6},{"c":3.6015,"h":3.6015,"l":3.6015,"n":1,"o":3.6015,"t":"2026-10-06T23:30:00Z","v":100,"vw":3.6015},{"c":3.61,"h":3.62,"l":3.61,"n":4,"o":3.62,"t":"2026-10-06T23:45:00Z","v":850,"vw":3.611177},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-07T08:30:00Z","v":2865,"vw":3.6},{"c":3.5809,"h":3.61,"l":3.58,"n":4,"o":3.61,"t":"2026-10-07T11:00:00Z","v":1550,"vw":3.586742},{"c":3.55,"h":3.559,"l":3.55,"n":9,"o":3.559,"t":"2026-10-07T11:30:00Z","v":1125,"vw":3.55118},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-07T12:00:00Z","v":400,"vw":3.56},{"c":3.569,"h":3.569,"l":3.569,"n":1,"o":3.569,"t":"2026-10-07T12:15:00Z","v":100,"vw":3.569},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-07T12:30:00Z","v":700,"vw":3.56},{"c":3.5206,"h":3.55,"l":3.5206,"n":5,"o":3.55,"t":"2026-10-07T13:00:00Z","v":3200,"vw":3.531628},{"c":3.56,"h":3.56,"l":3.5,"n":6,"o":3.5,"t":"2026-10-07T13:15:00Z","v":330,"vw":3.522222},{"c":3.43,"h":3.57,"l":3.4201,"n":169,"o":3.57,"t":"2026-10-07T13:30:00Z","v":80556,"vw":3.456789},{"c":3.38,"h":3.44,"l":3.361,"n":241,"o":3.43,"t":"2026-10-07T13:45:00Z","v":116763,"vw":3.383319},{"c":3.39,"h":3.42,"l":3.37,"n":88,"o":3.38,"t":"2026-10-07T14:00:00Z","v":83389,"vw":3.403695},{"c":3.4,"h":3.41,"l":3.38,"n":59,"o":3.38,"t":"2026-10-07T14:15:00Z","v":60558,"vw":3.399055},{"c":3.3701,"h":3.4198,"l":3.3701,"n":31,"o":3.4071,"t":"2026-10-07T14:30:00Z","v":20218,"vw":3.407768},{"c":3.37,"h":3.389,"l":3.37,"n":89,"o":3.3702,"t":"2026-10-07T14:45:00Z","v":50658,"vw":3.373156},{"c":3.39,"h":3.3902,"l":3.37,"n":34,"o":3.375,"t":"2026-10-07T15:00:00Z","v":21339,"vw":3.379904},{"c":3.4001,"h":3.4001,"l":3.38,"n":26,"o":3.39,"t":"2026-10-07T15:15:00Z","v":13011,"vw":3.388582},{"c":3.41,"h":3.415,"l":3.4,"n":22,"o":3.415,"t":"2026-10-07T15:30:00Z","v":5238,"vw":3.409765},{"c":3.41,"h":3.41,"l":3.405,"n":16,"o":3.4098,"t":"2026-10-07T15:45:00Z","v":7402,"vw":3.409821},{"c":3.4,"h":3.415,"l":3.4,"n":69,"o":3.415,"t":"2026-10-07T16:00:00Z","v":46199,"vw":3.401937},{"c":3.409,"h":3.41,"l":3.405,"n":16,"o":3.409,"t":"2026-10-07T16:15:00Z","v":7568,"vw":3.40746},{"c":3.41,"h":3.41,"l":3.395,"n":21,"o":3.405,"t":"2026-10-07T16:30:00Z","v":4764,"vw":3.399602},{"c":3.41,"h":3.4105,"l":3.405,"n":19,"o":3.41,"t":"2026-10-07T16:45:00Z","v":3475,"vw":3.409407},{"c":3.425,"h":3.43,"l":3.41,"n":14,"o":3.41,"t":"2026-10-07T17:00:00Z","v":62602,"vw":3.421056},{"c":3.4106,"h":3.4255,"l":3.4104,"n":22,"o":3.425,"t":"2026-10-07T17:15:00Z","v":10517,"vw":3.415772},{"c":3.4399,"h":3.4399,"l":3.43,"n":7,"o":3.43,"t":"2026-10-07T17:30:00Z","v":8401,"vw":3.438375},{"c":3.4303,"h":3.44,"l":3.43,"n":42,"o":3.435,"t":"2026-10-07T17:45:00Z","v":20490,"vw":3.432277},{"c":3.43,"h":3.44,"l":3.43,"n":7,"o":3.43,"t":"2026-10-07T18:00:00Z","v":6516,"vw":3.43031},{"c":3.43,"h":3.43,"l":3.41,"n":12,"o":3.42,"t":"2026-10-07T18:15:00Z","v":1551,"vw":3.426552},{"c":3.425,"h":3.43,"l":3.406,"n":9,"o":3.43,"t":"2026-10-07T18:30:00Z","v":1866,"vw":3.415047},{"c":3.44,"h":3.44,"l":3.43,"n":8,"o":3.43,"t":"2026-10-07T18:45:00Z","v":935,"vw":3.432944},{"c":3.44,"h":3.445,"l":3.43,"n":7,"o":3.445,"t":"2026-10-07T19:00:00Z","v":5208,"vw":3.43856},{"c":3.45,"h":3.45,"l":3.43,"n":20,"o":3.43,"t":"2026-10-07T19:15:00Z","v":11421,"vw":3.438356},{"c":3.445,"h":3.4461,"l":3.435,"n":13,"o":3.44,"t":"2026-10-07T19:30:00Z","v":4412,"vw":3.440354},{"c":3.465,"h":3.475,"l":3.44,"n":108,"o":3.45,"t":"2026-10-07T19:45:00Z","v":47135,"vw":3.456566},{"c":3.44,"h":3.49,"l":3.44,"n":21,"o":3.46,"t":"2026-10-07T20:00:00Z","v":1971,"vw":3.462988},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-07T20:15:00Z","v":221,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-07T20:30:00Z","v":500,"vw":3.45},{"c":3.4364,"h":3.46,"l":3.4364,"n":4,"o":3.45,"t":"2026-10-07T20:45:00Z","v":810,"vw":3.442963},{"c":3.459,"h":3.46,"l":3.459,"n":5,"o":3.46,"t":"2026-10-07T21:00:00Z","v":1200,"vw":3.459183},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-07T21:30:00Z","v":750,"vw":3.47},{"c":3.47,"h":3.47,"l":3.4638,"n":2,"o":3.4638,"t":"2026-10-07T21:45:00Z","v":700,"vw":3.465571},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-07T23:30:00Z","v":100,"vw":3.46},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-07T23:45:00Z","v":2500,"vw":3.45},{"c":3.46,"h":3.47,"l":3.45,"n":6,"o":3.45,"t":"2026-10-08T08:00:00Z","v":1500,"vw":3.46125},{"c":3.4,"h":3.4,"l":3.4,"n":108,"o":3.4,"t":"2026-10-08T08:45:00Z","v":7846,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-10-08T09:00:00Z","v":1313,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-08T09:15:00Z","v":787,"vw":3.4},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T10:00:00Z","v":100,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-08T11:00:00Z","v":5086,"vw":3.42},{"c":3.4099,"h":3.4099,"l":3.4099,"n":1,"o":3.4099,"t":"2026-10-08T11:15:00Z","v":3000,"vw":3.4099},{"c":3.4002,"h":3.4002,"l":3.4,"n":4,"o":3.4001,"t":"2026-10-08T11:30:00Z","v":10423,"vw":3.400102},{"c":3.4199,"h":3.4199,"l":3.4199,"n":2,"o":3.4199,"t":"2026-10-08T12:15:00Z","v":170,"vw":3.4199},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-08T13:00:00Z","v":250,"vw":3.42},{"c":3.38,"h":3.429,"l":3.38,"n":23,"o":3.42,"t":"2026-10-08T13:15:00Z","v":12820,"vw":3.41516},{"c":3.41,"h":3.42,"l":3.35,"n":97,"o":3.39,"t":"2026-10-08T13:30:00Z","v":63929,"vw":3.383235},{"c":3.4111,"h":3.42,"l":3.4043,"n":31,"o":3.41,"t":"2026-10-08T13:45:00Z","v":64939,"vw":3.410604},{"c":3.49,"h":3.49,"l":3.43,"n":88,"o":3.44,"t":"2026-10-08T14:00:00Z","v":99584,"vw":3.455905},{"c":3.48,"h":3.505,"l":3.48,"n":32,"o":3.505,"t":"2026-10-08T14:15:00Z","v":15864,"vw":3.488371},{"c":3.46,"h":3.481,"l":3.46,"n":18,"o":3.48,"t":"2026-10-08T14:30:00Z","v":12161,"vw":3.477751},{"c":3.45,"h":3.4792,"l":3.44,"n":35,"o":3.4699,"t":"2026-10-08T14:45:00Z","v":12535,"vw":3.453563},{"c":3.47,"h":3.4899,"l":3.4579,"n":14,"o":3.4599,"t":"2026-10-08T15:00:00Z","v":4610,"vw":3.466045},{"c":3.45,"h":3.46,"l":3.44,"n":10,"o":3.46,"t":"2026-10-08T15:15:00Z","v":2355,"vw":3.449448},{"c":3.4468,"h":3.4468,"l":3.43,"n":16,"o":3.4413,"t":"2026-10-08T15:30:00Z","v":5419,"vw":3.435859},{"c":3.46,"h":3.4666,"l":3.45,"n":17,"o":3.45,"t":"2026-10-08T15:45:00Z","v":4465,"vw":3.459437},{"c":3.46,"h":3.475,"l":3.46,"n":11,"o":3.47,"t":"2026-10-08T16:00:00Z","v":3527,"vw":3.467306},{"c":3.5,"h":3.52,"l":3.5,"n":25,"o":3.5,"t":"2026-10-08T16:15:00Z","v":25643,"vw":3.518161},{"c":3.515,"h":3.515,"l":3.5,"n":12,"o":3.51,"t":"2026-10-08T16:30:00Z","v":7392,"vw":3.509982},{"c":3.52,"h":3.52,"l":3.4962,"n":28,"o":3.515,"t":"2026-10-08T16:45:00Z","v":9186,"vw":3.506382},{"c":3.5007,"h":3.53,"l":3.49,"n":13,"o":3.53,"t":"2026-10-08T17:00:00Z","v":23271,"vw":3.513333},{"c":3.52,"h":3.54,"l":3.51,"n":29,"o":3.52,"t":"2026-10-08T17:15:00Z","v":21955,"vw":3.521354},{"c":3.57,"h":3.57,"l":3.53,"n":37,"o":3.53,"t":"2026-10-08T17:30:00Z","v":21363,"vw":3.54852},{"c":3.56,"h":3.57,"l":3.54,"n":27,"o":3.57,"t":"2026-10-08T17:45:00Z","v":14982,"vw":3.548805},{"c":3.59,"h":3.59,"l":3.56,"n":60,"o":3.56,"t":"2026-10-08T18:00:00Z","v":22334,"vw":3.576605},{"c":3.53,"h":3.58,"l":3.53,"n":27,"o":3.58,"t":"2026-10-08T18:15:00Z","v":25316,"vw":3.567281},{"c":3.54,"h":3.54,"l":3.52,"n":9,"o":3.53,"t":"2026-10-08T18:30:00Z","v":2345,"vw":3.523349},{"c":3.52,"h":3.53,"l":3.52,"n":20,"o":3.53,"t":"2026-10-08T18:45:00Z","v":11982,"vw":3.528602},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-08T19:00:00Z","v":299,"vw":3.55},{"c":3.52,"h":3.54,"l":3.52,"n":12,"o":3.53,"t":"2026-10-08T19:15:00Z","v":5500,"vw":3.537727},{"c":3.5195,"h":3.53,"l":3.5195,"n":15,"o":3.525,"t":"2026-10-08T19:30:00Z","v":3514,"vw":3.526713},{"c":3.52,"h":3.55,"l":3.515,"n":92,"o":3.53,"t":"2026-10-08T19:45:00Z","v":40639,"vw":3.533024},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-08T23:45:00Z","v":100,"vw":3.53},{"c":3.53,"h":3.54,"l":3.53,"n":3,"o":3.53,"t":"2026-10-09T08:00:00Z","v":1500,"vw":3.531667},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T08:15:00Z","v":100,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-09T08:45:00Z","v":1350,"vw":3.54},{"c":3.54,"h":3.54,"l":3.53,"n":13,"o":3.53,"t":"2026-10-09T09:00:00Z","v":12650,"vw":3.533162},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-09T09:30:00Z","v":6000,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T10:45:00Z","v":400,"vw":3.56},{"c":3.5699,"h":3.5738,"l":3.55,"n":4,"o":3.56,"t":"2026-10-09T11:00:00Z","v":2809,"vw":3.566358},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T11:15:00Z","v":700,"vw":3.56},{"c":3.5678,"h":3.5678,"l":3.5678,"n":1,"o":3.5678,"t":"2026-10-09T11:45:00Z","v":450,"vw":3.5678},{"c":3.5685,"h":3.5685,"l":3.5685,"n":1,"o":3.5685,"t":"2026-10-09T12:00:00Z","v":100,"vw":3.5685},{"c":3.57,"h":3.57,"l":3.5681,"n":6,"o":3.5681,"t":"2026-10-09T12:15:00Z","v":304,"vw":3.56905},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-09T12:45:00Z","v":700,"vw":3.56},{"c":3.52,"h":3.53,"l":3.45,"n":96,"o":3.49,"t":"2026-10-09T13:30:00Z","v":28341,"vw":3.467344},{"c":3.499,"h":3.51,"l":3.48,"n":9,"o":3.51,"t":"2026-10-09T13:45:00Z","v":7417,"vw":3.499501},{"c":3.53,"h":3.53,"l":3.49,"n":7,"o":3.52,"t":"2026-10-09T14:00:00Z","v":1401,"vw":3.508749},{"c":3.56,"h":3.57,"l":3.54,"n":16,"o":3.55,"t":"2026-10-09T14:15:00Z","v":23148,"vw":3.55199},{"c":3.58,"h":3.58,"l":3.5474,"n":9,"o":3.55,"t":"2026-10-09T14:30:00Z","v":3329,"vw":3.565698},{"c":3.63,"h":3.64,"l":3.6,"n":29,"o":3.6,"t":"2026-10-09T14:45:00Z","v":23064,"vw":3.630357},{"c":3.65,"h":3.65,"l":3.61,"n":58,"o":3.62,"t":"2026-10-09T15:00:00Z","v":58251,"vw":3.631186},{"c":3.63,"h":3.655,"l":3.63,"n":48,"o":3.65,"t":"2026-10-09T15:15:00Z","v":32991,"vw":3.650099},{"c":3.63,"h":3.63,"l":3.62,"n":17,"o":3.63,"t":"2026-10-09T15:30:00Z","v":6188,"vw":3.624659},{"c":3.6251,"h":3.6251,"l":3.61,"n":12,"o":3.61,"t":"2026-10-09T15:45:00Z","v":8500,"vw":3.618544},{"c":3.62,"h":3.63,"l":3.6167,"n":16,"o":3.63,"t":"2026-10-09T16:00:00Z","v":22725,"vw":3.621709},{"c":3.64,"h":3.64,"l":3.62,"n":16,"o":3.625,"t":"2026-10-09T16:15:00Z","v":9703,"vw":3.633225},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-09T16:30:00Z","v":2100,"vw":3.64},{"c":3.635,"h":3.65,"l":3.63,"n":19,"o":3.6301,"t":"2026-10-09T16:45:00Z","v":12087,"vw":3.640238},{"c":3.63,"h":3.635,"l":3.6213,"n":18,"o":3.635,"t":"2026-10-09T17:00:00Z","v":6810,"vw":3.629793},{"c":3.61,"h":3.6299,"l":3.61,"n":19,"o":3.6299,"t":"2026-10-09T17:15:00Z","v":11231,"vw":3.619449},{"c":3.5911,"h":3.6,"l":3.59,"n":10,"o":3.6,"t":"2026-10-09T17:30:00Z","v":13251,"vw":3.596271},{"c":3.62,"h":3.62,"l":3.6164,"n":6,"o":3.6164,"t":"2026-10-09T17:45:00Z","v":728,"vw":3.618974},{"c":3.6203,"h":3.6203,"l":3.62,"n":2,"o":3.62,"t":"2026-10-09T18:00:00Z","v":1100,"vw":3.620027},{"c":3.6,"h":3.61,"l":3.6,"n":7,"o":3.6,"t":"2026-10-09T18:15:00Z","v":2409,"vw":3.606734},{"c":3.625,"h":3.625,"l":3.625,"n":3,"o":3.625,"t":"2026-10-09T18:30:00Z","v":691,"vw":3.625},{"c":3.61,"h":3.63,"l":3.6099,"n":27,"o":3.625,"t":"2026-10-09T18:45:00Z","v":15992,"vw":3.626576},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-10-09T19:00:00Z","v":826,"vw":3.63},{"c":3.63,"h":3.635,"l":3.625,"n":31,"o":3.63,"t":"2026-10-09T19:15:00Z","v":8571,"vw":3.628731},{"c":3.625,"h":3.63,"l":3.615,"n":19,"o":3.625,"t":"2026-10-09T19:30:00Z","v":4305,"vw":3.623407},{"c":3.66,"h":3.66,"l":3.615,"n":48,"o":3.615,"t":"2026-10-09T19:45:00Z","v":22393,"vw":3.640711},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-09T20:00:00Z","v":524,"vw":3.66},{"c":3.65,"h":3.6523,"l":3.6399,"n":10,"o":3.6523,"t":"2026-10-09T20:15:00Z","v":2351,"vw":3.64426},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-09T20:30:00Z","v":2026,"vw":3.63},{"c":3.6554,"h":3.6554,"l":3.6554,"n":1,"o":3.6554,"t":"2026-10-09T23:00:00Z","v":600,"vw":3.6554},{"c":3.6303,"h":3.6303,"l":3.6303,"n":1,"o":3.6303,"t":"2026-10-09T23:30:00Z","v":500,"vw":3.6303},{"c":3.65,"h":3.65,"l":3.64,"n":4,"o":3.64,"t":"2026-10-12T08:00:00Z","v":694,"vw":3.648413},{"c":3.6343,"h":3.6343,"l":3.6343,"n":1,"o":3.6343,"t":"2026-10-12T11:00:00Z","v":1000,"vw":3.6343},{"c":3.6245,"h":3.6245,"l":3.6245,"n":1,"o":3.6245,"t":"2026-10-12T11:15:00Z","v":250,"vw":3.6245},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-12T11:45:00Z","v":100,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-12T12:15:00Z","v":800,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-12T12:30:00Z","v":100,"vw":3.64},{"c":3.6101,"h":3.6101,"l":3.6101,"n":1,"o":3.6101,"t":"2026-10-12T12:45:00Z","v":1000,"vw":3.6101},{"c":3.6237,"h":3.6237,"l":3.6237,"n":1,"o":3.6237,"t":"2026-10-12T13:00:00Z","v":300,"vw":3.6237},{"c":3.65,"h":3.66,"l":3.63,"n":27,"o":3.63,"t":"2026-10-12T13:15:00Z","v":21586,"vw":3.650261},{"c":3.5363,"h":3.69,"l":3.535,"n":54,"o":3.665,"t":"2026-10-12T13:30:00Z","v":25747,"vw":3.568718},{"c":3.56,"h":3.5751,"l":3.54,"n":25,"o":3.55,"t":"2026-10-12T13:45:00Z","v":38159,"vw":3.556737},{"c":3.6121,"h":3.6121,"l":3.581,"n":4,"o":3.581,"t":"2026-10-12T14:00:00Z","v":602,"vw":3.59655},{"c":3.61,"h":3.63,"l":3.6001,"n":20,"o":3.62,"t":"2026-10-12T14:15:00Z","v":11857,"vw":3.620508},{"c":3.6298,"h":3.6298,"l":3.62,"n":2,"o":3.62,"t":"2026-10-12T14:30:00Z","v":400,"vw":3.6249},{"c":3.5999,"h":3.6,"l":3.58,"n":9,"o":3.59,"t":"2026-10-12T14:45:00Z","v":4569,"vw":3.594585},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-12T15:00:00Z","v":179,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-12T15:15:00Z","v":1468,"vw":3.6},{"c":3.6002,"h":3.6002,"l":3.6002,"n":2,"o":3.6002,"t":"2026-10-12T15:30:00Z","v":992,"vw":3.6002},{"c":3.635,"h":3.6361,"l":3.62,"n":6,"o":3.62,"t":"2026-10-12T16:00:00Z","v":2348,"vw":3.634184},{"c":3.62,"h":3.6399,"l":3.62,"n":16,"o":3.6301,"t":"2026-10-12T16:15:00Z","v":8767,"vw":3.629904},{"c":3.63,"h":3.63,"l":3.6234,"n":5,"o":3.6234,"t":"2026-10-12T16:30:00Z","v":2800,"vw":3.628325},{"c":3.63,"h":3.635,"l":3.63,"n":9,"o":3.63,"t":"2026-10-12T16:45:00Z","v":4462,"vw":3.63034},{"c":3.6201,"h":3.629,"l":3.6201,"n":6,"o":3.6277,"t":"2026-10-12T17:00:00Z","v":2304,"vw":3.62751},{"c":3.63,"h":3.6499,"l":3.63,"n":6,"o":3.64,"t":"2026-10-12T17:15:00Z","v":7837,"vw":3.648254},{"c":3.6101,"h":3.64,"l":3.6,"n":6,"o":3.64,"t":"2026-10-12T17:30:00Z","v":2733,"vw":3.620339},{"c":3.62,"h":3.62,"l":3.605,"n":2,"o":3.605,"t":"2026-10-12T17:45:00Z","v":521,"vw":3.609923},{"c":3.621,"h":3.635,"l":3.62,"n":7,"o":3.635,"t":"2026-10-12T18:00:00Z","v":3410,"vw":3.631357},{"c":3.6274,"h":3.6277,"l":3.6274,"n":2,"o":3.6277,"t":"2026-10-12T18:15:00Z","v":2000,"vw":3.627625},{"c":3.62,"h":3.63,"l":3.62,"n":5,"o":3.63,"t":"2026-10-12T18:45:00Z","v":686,"vw":3.62829},{"c":3.62,"h":3.62,"l":3.611,"n":7,"o":3.62,"t":"2026-10-12T19:00:00Z","v":8042,"vw":3.612244},{"c":3.63,"h":3.63,"l":3.615,"n":3,"o":3.615,"t":"2026-10-12T19:15:00Z","v":793,"vw":3.618759},{"c":3.645,"h":3.6473,"l":3.625,"n":25,"o":3.625,"t":"2026-10-12T19:30:00Z","v":8544,"vw":3.64059},{"c":3.67,"h":3.67,"l":3.63,"n":115,"o":3.645,"t":"2026-10-12T19:45:00Z","v":34473,"vw":3.652107},{"c":3.6359,"h":3.6359,"l":3.6359,"n":1,"o":3.6359,"t":"2026-10-12T23:00:00Z","v":639,"vw":3.6359},{"c":3.6311,"h":3.6311,"l":3.6311,"n":1,"o":3.6311,"t":"2026-10-12T23:30:00Z","v":400,"vw":3.6311},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-12T23:45:00Z","v":991,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-13T10:15:00Z","v":100,"vw":3.62},{"c":3.6966,"h":3.6966,"l":3.6966,"n":1,"o":3.6966,"t":"2026-10-13T11:30:00Z","v":500,"vw":3.6966},{"c":3.6954,"h":3.6954,"l":3.6954,"n":1,"o":3.6954,"t":"2026-10-13T11:45:00Z","v":250,"vw":3.6954},{"c":3.6974,"h":3.6974,"l":3.67,"n":6,"o":3.69,"t":"2026-10-13T12:00:00Z","v":3352,"vw":3.690137},{"c":3.68,"h":3.685,"l":3.68,"n":3,"o":3.685,"t":"2026-10-13T12:15:00Z","v":2000,"vw":3.681033},{"c":3.69,"h":3.69,"l":3.68,"n":3,"o":3.6808,"t":"2026-10-13T12:30:00Z","v":300,"vw":3.6836},{"c":3.6902,"h":3.7,"l":3.6902,"n":8,"o":3.7,"t":"2026-10-13T13:00:00Z","v":4993,"vw":3.699631},{"c":3.712,"h":3.72,"l":3.71,"n":7,"o":3.71,"t":"2026-10-13T13:15:00Z","v":307,"vw":3.714},{"c":3.6926,"h":3.84,"l":3.691,"n":75,"o":3.75,"t":"2026-10-13T13:30:00Z","v":48959,"vw":3.765345},{"c":3.65,"h":3.7,"l":3.64,"n":49,"o":3.7,"t":"2026-10-13T13:45:00Z","v":36418,"vw":3.658738},{"c":3.665,"h":3.665,"l":3.61,"n":16,"o":3.63,"t":"2026-10-13T14:00:00Z","v":29295,"vw":3.63956},{"c":3.681,"h":3.69,"l":3.641,"n":19,"o":3.641,"t":"2026-10-13T14:15:00Z","v":10541,"vw":3.665327},{"c":3.65,"h":3.65,"l":3.64,"n":4,"o":3.64,"t":"2026-10-13T14:30:00Z","v":487,"vw":3.645526},{"c":3.6364,"h":3.6464,"l":3.63,"n":5,"o":3.6464,"t":"2026-10-13T14:45:00Z","v":3243,"vw":3.635241},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-13T15:00:00Z","v":663,"vw":3.63},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-13T15:30:00Z","v":191,"vw":3.65},{"c":3.6201,"h":3.63,"l":3.6201,"n":17,"o":3.63,"t":"2026-10-13T15:45:00Z","v":85103,"vw":3.627158},{"c":3.64,"h":3.64,"l":3.62,"n":17,"o":3.62,"t":"2026-10-13T16:00:00Z","v":10063,"vw":3.620308},{"c":3.635,"h":3.64,"l":3.635,"n":2,"o":3.64,"t":"2026-10-13T16:30:00Z","v":500,"vw":3.637},{"c":3.6394,"h":3.6394,"l":3.6201,"n":6,"o":3.635,"t":"2026-10-13T16:45:00Z","v":1721,"vw":3.630451},{"c":3.64,"h":3.64,"l":3.631,"n":15,"o":3.64,"t":"2026-10-13T17:00:00Z","v":52200,"vw":3.636345},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-13T17:30:00Z","v":1525,"vw":3.66},{"c":3.69,"h":3.6902,"l":3.6526,"n":11,"o":3.6526,"t":"2026-10-13T18:00:00Z","v":8276,"vw":3.67232},{"c":3.69,"h":3.69,"l":3.68,"n":17,"o":3.69,"t":"2026-10-13T18:15:00Z","v":9374,"vw":3.68796},{"c":3.73,"h":3.73,"l":3.69,"n":7,"o":3.69,"t":"2026-10-13T18:30:00Z","v":1004,"vw":3.694},{"c":3.72,"h":3.72,"l":3.72,"n":5,"o":3.72,"t":"2026-10-13T18:45:00Z","v":4610,"vw":3.72},{"c":3.745,"h":3.7499,"l":3.72,"n":15,"o":3.725,"t":"2026-10-13T19:00:00Z","v":9722,"vw":3.730971},{"c":3.72,"h":3.7301,"l":3.72,"n":6,"o":3.7301,"t":"2026-10-13T19:15:00Z","v":2115,"vw":3.727292},{"c":3.69,"h":3.7,"l":3.69,"n":26,"o":3.7,"t":"2026-10-13T19:30:00Z","v":13664,"vw":3.697297},{"c":3.64,"h":3.6899,"l":3.6321,"n":51,"o":3.6899,"t":"2026-10-13T19:45:00Z","v":30019,"vw":3.657727},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-13T20:00:00Z","v":777,"vw":3.65},{"c":3.6591,"h":3.6591,"l":3.6591,"n":1,"o":3.6591,"t":"2026-10-13T20:15:00Z","v":350,"vw":3.6591},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-13T21:15:00Z","v":460,"vw":3.71},{"c":3.64,"h":3.64,"l":3.631,"n":4,"o":3.631,"t":"2026-10-13T21:45:00Z","v":2483,"vw":3.638249},{"c":3.6217,"h":3.64,"l":3.6217,"n":3,"o":3.64,"t":"2026-10-13T22:15:00Z","v":1796,"vw":3.637035},{"c":3.627,"h":3.627,"l":3.627,"n":1,"o":3.627,"t":"2026-10-13T22:45:00Z","v":632,"vw":3.627},{"c":3.6521,"h":3.6521,"l":3.62,"n":10,"o":3.62,"t":"2026-10-13T23:00:00Z","v":7260,"vw":3.625846},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-13T23:15:00Z","v":500,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-13T23:30:00Z","v":3000,"vw":3.63},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-14T08:00:00Z","v":360,"vw":3.67},{"c":3.5901,"h":3.65,"l":3.5901,"n":4,"o":3.65,"t":"2026-10-14T12:30:00Z","v":3012,"vw":3.62005},{"c":3.5762,"h":3.5762,"l":3.5762,"n":1,"o":3.5762,"t":"2026-10-14T13:00:00Z","v":350,"vw":3.5762},{"c":3.615,"h":3.71,"l":3.61,"n":34,"o":3.63,"t":"2026-10-14T13:30:00Z","v":15391,"vw":3.636117},{"c":3.61,"h":3.64,"l":3.61,"n":37,"o":3.62,"t":"2026-10-14T13:45:00Z","v":9603,"vw":3.620401},{"c":3.55,"h":3.61,"l":3.54,"n":66,"o":3.605,"t":"2026-10-14T14:00:00Z","v":37545,"vw":3.553088},{"c":3.55,"h":3.55,"l":3.51,"n":22,"o":3.535,"t":"2026-10-14T14:15:00Z","v":16032,"vw":3.523873},{"c":3.58,"h":3.585,"l":3.53,"n":21,"o":3.54,"t":"2026-10-14T14:30:00Z","v":17110,"vw":3.57878},{"c":3.56,"h":3.56,"l":3.55,"n":9,"o":3.55,"t":"2026-10-14T14:45:00Z","v":1422,"vw":3.550715},{"c":3.55,"h":3.5574,"l":3.53,"n":7,"o":3.55,"t":"2026-10-14T15:00:00Z","v":1880,"vw":3.542964},{"c":3.5714,"h":3.59,"l":3.5701,"n":11,"o":3.59,"t":"2026-10-14T15:15:00Z","v":2611,"vw":3.576721},{"c":3.5832,"h":3.59,"l":3.56,"n":25,"o":3.56,"t":"2026-10-14T15:30:00Z","v":51205,"vw":3.565115},{"c":3.5626,"h":3.59,"l":3.5626,"n":13,"o":3.59,"t":"2026-10-14T15:45:00Z","v":8718,"vw":3.583043},{"c":3.5574,"h":3.585,"l":3.55,"n":7,"o":3.57,"t":"2026-10-14T16:00:00Z","v":1427,"vw":3.564608},{"c":3.571,"h":3.5765,"l":3.54,"n":11,"o":3.55,"t":"2026-10-14T16:15:00Z","v":13167,"vw":3.566121},{"c":3.57,"h":3.59,"l":3.57,"n":8,"o":3.58,"t":"2026-10-14T16:30:00Z","v":1754,"vw":3.581733},{"c":3.595,"h":3.595,"l":3.5663,"n":13,"o":3.5789,"t":"2026-10-14T16:45:00Z","v":10980,"vw":3.582615},{"c":3.59,"h":3.6,"l":3.59,"n":9,"o":3.5926,"t":"2026-10-14T17:00:00Z","v":3927,"vw":3.592088},{"c":3.62,"h":3.62,"l":3.61,"n":9,"o":3.61,"t":"2026-10-14T17:15:00Z","v":3731,"vw":3.613649},{"c":3.59,"h":3.6,"l":3.58,"n":31,"o":3.6,"t":"2026-10-14T17:30:00Z","v":25350,"vw":3.582135},{"c":3.58,"h":3.59,"l":3.57,"n":12,"o":3.58,"t":"2026-10-14T17:45:00Z","v":4106,"vw":3.579446},{"c":3.57,"h":3.585,"l":3.57,"n":2,"o":3.585,"t":"2026-10-14T18:00:00Z","v":2100,"vw":3.570714},{"c":3.58,"h":3.59,"l":3.58,"n":10,"o":3.58,"t":"2026-10-14T18:15:00Z","v":11573,"vw":3.580173},{"c":3.58,"h":3.59,"l":3.58,"n":12,"o":3.59,"t":"2026-10-14T18:30:00Z","v":20995,"vw":3.582191},{"c":3.58,"h":3.59,"l":3.58,"n":3,"o":3.59,"t":"2026-10-14T18:45:00Z","v":1200,"vw":3.581667},{"c":3.57,"h":3.58,"l":3.5675,"n":6,"o":3.58,"t":"2026-10-14T19:00:00Z","v":4570,"vw":3.574932},{"c":3.5896,"h":3.5974,"l":3.5896,"n":4,"o":3.595,"t":"2026-10-14T19:15:00Z","v":1896,"vw":3.596059},{"c":3.57,"h":3.595,"l":3.57,"n":14,"o":3.595,"t":"2026-10-14T19:30:00Z","v":10677,"vw":3.580148},{"c":3.615,"h":3.615,"l":3.57,"n":51,"o":3.57,"t":"2026-10-14T19:45:00Z","v":30593,"vw":3.604161},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-14T21:30:00Z","v":500,"vw":3.57},{"c":3.599,"h":3.6,"l":3.59,"n":5,"o":3.6,"t":"2026-10-14T22:30:00Z","v":1840,"vw":3.596654},{"c":3.58,"h":3.5986,"l":3.57,"n":23,"o":3.5986,"t":"2026-10-14T22:45:00Z","v":6182,"vw":3.580293},{"c":3.56,"h":3.58,"l":3.56,"n":20,"o":3.579,"t":"2026-10-14T23:00:00Z","v":4604,"vw":3.578807},{"c":3.5311,"h":3.58,"l":3.5311,"n":3,"o":3.58,"t":"2026-10-14T23:15:00Z","v":650,"vw":3.5474},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-15T08:00:00Z","v":1500,"vw":3.57},{"c":3.531,"h":3.57,"l":3.52,"n":4,"o":3.52,"t":"2026-10-15T08:15:00Z","v":900,"vw":3.537222},{"c":3.5812,"h":3.59,"l":3.58,"n":8,"o":3.5882,"t":"2026-10-15T11:00:00Z","v":1800,"vw":3.584989},{"c":3.5879,"h":3.5879,"l":3.5879,"n":3,"o":3.5879,"t":"2026-10-15T11:30:00Z","v":111,"vw":3.5879},{"c":3.61,"h":3.61,"l":3.6,"n":11,"o":3.6002,"t":"2026-10-15T11:45:00Z","v":4834,"vw":3.6035},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-15T12:00:00Z","v":120,"vw":3.6},{"c":3.62,"h":3.631,"l":3.62,"n":4,"o":3.6303,"t":"2026-10-15T12:15:00Z","v":1837,"vw":3.627088},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-10-15T12:30:00Z","v":2500,"vw":3.63},{"c":3.65,"h":3.65,"l":3.6202,"n":4,"o":3.6202,"t":"2026-10-15T13:00:00Z","v":9100,"vw":3.620745},{"c":3.71,"h":3.71,"l":3.641,"n":21,"o":3.641,"t":"2026-10-15T13:15:00Z","v":4465,"vw":3.674529},{"c":3.82,"h":3.8895,"l":3.67,"n":184,"o":3.67,"t":"2026-10-15T13:30:00Z","v":126848,"vw":3.828737},{"c":3.93,"h":3.93,"l":3.81,"n":148,"o":3.8192,"t":"2026-10-15T13:45:00Z","v":69859,"vw":3.885719},{"c":3.97,"h":3.98,"l":3.915,"n":159,"o":3.93,"t":"2026-10-15T14:00:00Z","v":107808,"vw":3.95167},{"c":3.93,"h":3.97,"l":3.92,"n":67,"o":3.97,"t":"2026-10-15T14:15:00Z","v":26523,"vw":3.950363},{"c":3.94,"h":3.96,"l":3.93,"n":31,"o":3.93,"t":"2026-10-15T14:30:00Z","v":16229,"vw":3.944335},{"c":3.9801,"h":3.99,"l":3.93,"n":81,"o":3.93,"t":"2026-10-15T14:45:00Z","v":86357,"vw":3.970583},{"c":4.02,"h":4.03,"l":3.99,"n":62,"o":3.99,"t":"2026-10-15T15:00:00Z","v":20722,"vw":4.00939},{"c":4.0499,"h":4.0499,"l":4.0106,"n":62,"o":4.02,"t":"2026-10-15T15:15:00Z","v":50574,"vw":4.035196},{"c":3.995,"h":4.05,"l":3.99,"n":39,"o":4.04,"t":"2026-10-15T15:30:00Z","v":43952,"vw":4.034363},{"c":3.98,"h":4,"l":3.96,"n":60,"o":3.995,"t":"2026-10-15T15:45:00Z","v":58560,"vw":3.969691},{"c":3.97,"h":3.9868,"l":3.97,"n":33,"o":3.98,"t":"2026-10-15T16:00:00Z","v":16214,"vw":3.975703},{"c":3.98,"h":3.98,"l":3.96,"n":24,"o":3.97,"t":"2026-10-15T16:15:00Z","v":19414,"vw":3.972545},{"c":3.97,"h":3.98,"l":3.96,"n":23,"o":3.98,"t":"2026-10-15T16:30:00Z","v":12321,"vw":3.97158},{"c":3.99,"h":3.99,"l":3.96,"n":19,"o":3.97,"t":"2026-10-15T16:45:00Z","v":12051,"vw":3.975894},{"c":3.97,"h":3.99,"l":3.97,"n":14,"o":3.99,"t":"2026-10-15T17:00:00Z","v":10148,"vw":3.980432},{"c":4.01,"h":4.01,"l":3.98,"n":38,"o":3.98,"t":"2026-10-15T17:15:00Z","v":20010,"vw":3.993337},{"c":4.031,"h":4.035,"l":4,"n":16,"o":4,"t":"2026-10-15T17:30:00Z","v":17339,"vw":4.018705},{"c":4.08,"h":4.08,"l":4.04,"n":29,"o":4.04,"t":"2026-10-15T17:45:00Z","v":10750,"vw":4.061895},{"c":4.08,"h":4.1,"l":4.06,"n":57,"o":4.085,"t":"2026-10-15T18:00:00Z","v":51024,"vw":4.075621},{"c":4.0501,"h":4.08,"l":4.0501,"n":24,"o":4.06,"t":"2026-10-15T18:15:00Z","v":28406,"vw":4.072633},{"c":4.03,"h":4.06,"l":4.03,"n":29,"o":4.045,"t":"2026-10-15T18:30:00Z","v":28911,"vw":4.037652},{"c":4.04,"h":4.05,"l":4.03,"n":16,"o":4.03,"t":"2026-10-15T18:45:00Z","v":9835,"vw":4.041841},{"c":4.04,"h":4.06,"l":4.04,"n":57,"o":4.045,"t":"2026-10-15T19:00:00Z","v":18224,"vw":4.051708},{"c":4,"h":4.055,"l":4,"n":98,"o":4.055,"t":"2026-10-15T19:15:00Z","v":34970,"vw":4.014884},{"c":4.01,"h":4.025,"l":4,"n":35,"o":4.01,"t":"2026-10-15T19:30:00Z","v":5044,"vw":4.008946},{"c":4.005,"h":4.02,"l":3.9841,"n":139,"o":4.0001,"t":"2026-10-15T19:45:00Z","v":52112,"vw":4.007451},{"c":3.9801,"h":3.9801,"l":3.9801,"n":1,"o":3.9801,"t":"2026-10-15T20:15:00Z","v":120,"vw":3.9801},{"c":3.97,"h":3.981,"l":3.96,"n":27,"o":3.96,"t":"2026-10-15T20:30:00Z","v":28583,"vw":3.972991},{"c":3.9713,"h":3.9713,"l":3.9713,"n":1,"o":3.9713,"t":"2026-10-15T21:00:00Z","v":559,"vw":3.9713},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T22:00:00Z","v":1908,"vw":3.9},{"c":3.961,"h":3.961,"l":3.961,"n":2,"o":3.961,"t":"2026-10-15T23:30:00Z","v":500,"vw":3.961},{"c":4.01,"h":4.01,"l":4,"n":3,"o":4,"t":"2026-10-16T08:30:00Z","v":1629,"vw":4.008157},{"c":4.0059,"h":4.05,"l":4.0059,"n":6,"o":4.05,"t":"2026-10-16T11:00:00Z","v":1150,"vw":4.045681},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-16T11:30:00Z","v":200,"vw":4.015},{"c":4.0358,"h":4.0358,"l":4.0358,"n":1,"o":4.0358,"t":"2026-10-16T12:00:00Z","v":500,"vw":4.0358},{"c":4.0462,"h":4.0462,"l":4.0462,"n":2,"o":4.0462,"t":"2026-10-16T12:45:00Z","v":251,"vw":4.0462},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T13:00:00Z","v":1015,"vw":4.04},{"c":4.07,"h":4.07,"l":4.06,"n":3,"o":4.06,"t":"2026-10-16T13:15:00Z","v":450,"vw":4.065546},{"c":4.03,"h":4.11,"l":4.03,"n":130,"o":4.07,"t":"2026-10-16T13:30:00Z","v":141871,"vw":4.079039},{"c":4.08,"h":4.089,"l":4.025,"n":53,"o":4.025,"t":"2026-10-16T13:45:00Z","v":77320,"vw":4.041161},{"c":4.03,"h":4.08,"l":4.03,"n":50,"o":4.08,"t":"2026-10-16T14:00:00Z","v":127731,"vw":4.059444},{"c":4.01,"h":4.0386,"l":4.01,"n":44,"o":4.03,"t":"2026-10-16T14:15:00Z","v":64610,"vw":4.019395},{"c":3.985,"h":4.02,"l":3.985,"n":36,"o":4.02,"t":"2026-10-16T14:30:00Z","v":46038,"vw":4.005721},{"c":3.97,"h":3.99,"l":3.97,"n":7,"o":3.99,"t":"2026-10-16T14:45:00Z","v":11600,"vw":3.975519},{"c":4.005,"h":4.005,"l":3.9732,"n":10,"o":3.9732,"t":"2026-10-16T15:00:00Z","v":7525,"vw":3.982711},{"c":4,"h":4.005,"l":4,"n":5,"o":4.005,"t":"2026-10-16T15:15:00Z","v":1862,"vw":4.002985},{"c":3.97,"h":3.985,"l":3.97,"n":15,"o":3.98,"t":"2026-10-16T15:30:00Z","v":8037,"vw":3.971988},{"c":3.94,"h":3.9624,"l":3.94,"n":8,"o":3.96,"t":"2026-10-16T15:45:00Z","v":2134,"vw":3.959253},{"c":3.9401,"h":3.955,"l":3.9394,"n":28,"o":3.955,"t":"2026-10-16T16:00:00Z","v":18178,"vw":3.947872},{"c":3.94,"h":3.95,"l":3.94,"n":11,"o":3.95,"t":"2026-10-16T16:15:00Z","v":3334,"vw":3.94697},{"c":3.95,"h":3.95,"l":3.94,"n":13,"o":3.94,"t":"2026-10-16T16:30:00Z","v":1284,"vw":3.945932},{"c":3.91,"h":3.93,"l":3.9,"n":29,"o":3.93,"t":"2026-10-16T16:45:00Z","v":27508,"vw":3.906773},{"c":3.87,"h":3.89,"l":3.86,"n":22,"o":3.89,"t":"2026-10-16T17:00:00Z","v":16501,"vw":3.880979},{"c":3.8494,"h":3.855,"l":3.825,"n":21,"o":3.855,"t":"2026-10-16T17:15:00Z","v":6109,"vw":3.839226},{"c":3.87,"h":3.87,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T17:30:00Z","v":1616,"vw":3.852673},{"c":3.835,"h":3.86,"l":3.835,"n":14,"o":3.86,"t":"2026-10-16T17:45:00Z","v":8456,"vw":3.854167},{"c":3.8195,"h":3.82,"l":3.81,"n":9,"o":3.82,"t":"2026-10-16T18:00:00Z","v":1913,"vw":3.818657},{"c":3.83,"h":3.83,"l":3.8026,"n":11,"o":3.8026,"t":"2026-10-16T18:15:00Z","v":4937,"vw":3.819802},{"c":3.835,"h":3.85,"l":3.835,"n":16,"o":3.84,"t":"2026-10-16T18:30:00Z","v":6438,"vw":3.840237},{"c":3.815,"h":3.835,"l":3.815,"n":20,"o":3.835,"t":"2026-10-16T18:45:00Z","v":9342,"vw":3.82149},{"c":3.81,"h":3.825,"l":3.81,"n":11,"o":3.825,"t":"2026-10-16T19:00:00Z","v":10139,"vw":3.813288},{"c":3.79,"h":3.825,"l":3.79,"n":39,"o":3.825,"t":"2026-10-16T19:15:00Z","v":8677,"vw":3.810576},{"c":3.8,"h":3.815,"l":3.795,"n":31,"o":3.805,"t":"2026-10-16T19:30:00Z","v":6840,"vw":3.807528},{"c":3.83,"h":3.84,"l":3.805,"n":221,"o":3.81,"t":"2026-10-16T19:45:00Z","v":54318,"vw":3.826954},{"c":3.7903,"h":3.84,"l":3.7903,"n":2,"o":3.84,"t":"2026-10-16T20:00:00Z","v":282,"vw":3.81374},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T21:00:00Z","v":2688,"vw":3.8},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T22:00:00Z","v":4000,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T23:00:00Z","v":458,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T23:45:00Z","v":400,"vw":3.84},{"c":3.84,"h":3.85,"l":3.84,"n":4,"o":3.85,"t":"2026-10-19T08:00:00Z","v":1710,"vw":3.841739},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T10:00:00Z","v":100,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T10:15:00Z","v":100,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T11:00:00Z","v":517,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T11:15:00Z","v":218,"vw":3.81},{"c":3.78,"h":3.81,"l":3.78,"n":3,"o":3.81,"t":"2026-10-19T11:30:00Z","v":870,"vw":3.794943},{"c":3.79,"h":3.79,"l":3.774,"n":9,"o":3.7869,"t":"2026-10-19T12:00:00Z","v":5158,"vw":3.786439},{"c":3.7714,"h":3.7714,"l":3.7714,"n":1,"o":3.7714,"t":"2026-10-19T12:15:00Z","v":107,"vw":3.7714},{"c":3.77,"h":3.77,"l":3.75,"n":27,"o":3.77,"t":"2026-10-19T12:30:00Z","v":42527,"vw":3.767403},{"c":3.74,"h":3.78,"l":3.74,"n":3,"o":3.78,"t":"2026-10-19T13:00:00Z","v":2200,"vw":3.741818},{"c":3.81,"h":3.81,"l":3.7623,"n":4,"o":3.7623,"t":"2026-10-19T13:15:00Z","v":1219,"vw":3.774781},{"c":3.75,"h":3.8,"l":3.75,"n":33,"o":3.79,"t":"2026-10-19T13:30:00Z","v":31565,"vw":3.788585},{"c":3.75,"h":3.76,"l":3.73,"n":21,"o":3.74,"t":"2026-10-19T13:45:00Z","v":3955,"vw":3.7453},{"c":3.79,"h":3.795,"l":3.77,"n":50,"o":3.77,"t":"2026-10-19T14:00:00Z","v":90230,"vw":3.790522},{"c":3.79,"h":3.8115,"l":3.7835,"n":13,"o":3.7941,"t":"2026-10-19T14:15:00Z","v":6266,"vw":3.79122},{"c":3.77,"h":3.79,"l":3.77,"n":21,"o":3.785,"t":"2026-10-19T14:30:00Z","v":9271,"vw":3.782151},{"c":3.75,"h":3.75,"l":3.7499,"n":4,"o":3.7499,"t":"2026-10-19T14:45:00Z","v":1300,"vw":3.749946},{"c":3.8276,"h":3.8276,"l":3.76,"n":7,"o":3.76,"t":"2026-10-19T15:00:00Z","v":510,"vw":3.796624},{"c":3.8268,"h":3.835,"l":3.81,"n":7,"o":3.82,"t":"2026-10-19T15:15:00Z","v":3846,"vw":3.827877},{"c":3.8129,"h":3.82,"l":3.81,"n":5,"o":3.82,"t":"2026-10-19T15:30:00Z","v":1511,"vw":3.818444},{"c":3.81,"h":3.81,"l":3.8,"n":21,"o":3.81,"t":"2026-10-19T15:45:00Z","v":18747,"vw":3.801035},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-19T16:00:00Z","v":497,"vw":3.8},{"c":3.8226,"h":3.8226,"l":3.8226,"n":2,"o":3.8226,"t":"2026-10-19T16:15:00Z","v":1001,"vw":3.8226},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T16:30:00Z","v":1076,"vw":3.82},{"c":3.81,"h":3.82,"l":3.81,"n":12,"o":3.8163,"t":"2026-10-19T16:45:00Z","v":2200,"vw":3.817409},{"c":3.8,"h":3.8,"l":3.79,"n":15,"o":3.8,"t":"2026-10-19T17:00:00Z","v":7724,"vw":3.79974},{"c":3.81,"h":3.815,"l":3.81,"n":6,"o":3.81,"t":"2026-10-19T17:15:00Z","v":511,"vw":3.81125},{"c":3.79,"h":3.79,"l":3.78,"n":4,"o":3.78,"t":"2026-10-19T17:30:00Z","v":400,"vw":3.785},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-10-19T17:45:00Z","v":3014,"vw":3.78},{"c":3.77,"h":3.78,"l":3.77,"n":5,"o":3.775,"t":"2026-10-19T18:00:00Z","v":770,"vw":3.773701},{"c":3.77,"h":3.78,"l":3.765,"n":7,"o":3.78,"t":"2026-10-19T18:15:00Z","v":8400,"vw":3.779583},{"c":3.77,"h":3.77,"l":3.77,"n":7,"o":3.77,"t":"2026-10-19T18:30:00Z","v":623,"vw":3.77},{"c":3.775,"h":3.78,"l":3.775,"n":5,"o":3.78,"t":"2026-10-19T18:45:00Z","v":1266,"vw":3.779545},{"c":3.76,"h":3.775,"l":3.76,"n":5,"o":3.775,"t":"2026-10-19T19:00:00Z","v":651,"vw":3.772458},{"c":3.8,"h":3.8,"l":3.78,"n":7,"o":3.78,"t":"2026-10-19T19:15:00Z","v":1147,"vw":3.79726},{"c":3.83,"h":3.83,"l":3.8,"n":29,"o":3.8,"t":"2026-10-19T19:30:00Z","v":9125,"vw":3.821027},{"c":3.88,"h":3.885,"l":3.835,"n":143,"o":3.84,"t":"2026-10-19T19:45:00Z","v":85324,"vw":3.85731},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-19T20:00:00Z","v":169,"vw":3.87},{"c":3.8884,"h":3.8884,"l":3.8884,"n":1,"o":3.8884,"t":"2026-10-19T20:15:00Z","v":290,"vw":3.8884},{"c":3.8996,"h":3.8996,"l":3.8781,"n":11,"o":3.8789,"t":"2026-10-19T23:45:00Z","v":60000,"vw":3.882575},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T08:00:00Z","v":650,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T08:30:00Z","v":380,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:00:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:30:00Z","v":200,"vw":3.9},{"c":3.9169,"h":3.92,"l":3.9169,"n":2,"o":3.92,"t":"2026-10-20T12:45:00Z","v":450,"vw":3.917589},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T13:00:00Z","v":279,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T13:15:00Z","v":400,"vw":3.93},{"c":3.8721,"h":3.93,"l":3.87,"n":35,"o":3.93,"t":"2026-10-20T13:30:00Z","v":21287,"vw":3.90039},{"c":4,"h":4,"l":3.915,"n":34,"o":3.9211,"t":"2026-10-20T13:45:00Z","v":12194,"vw":3.966301},{"c":3.96,"h":4.0003,"l":3.93,"n":15,"o":4.0003,"t":"2026-10-20T14:00:00Z","v":2646,"vw":3.97124},{"c":3.9624,"h":3.98,"l":3.94,"n":43,"o":3.94,"t":"2026-10-20T14:15:00Z","v":62838,"vw":3.949238},{"c":3.97,"h":3.99,"l":3.97,"n":5,"o":3.99,"t":"2026-10-20T14:30:00Z","v":1351,"vw":3.982932},{"c":4,"h":4,"l":3.97,"n":18,"o":3.97,"t":"2026-10-20T14:45:00Z","v":7243,"vw":3.977472},{"c":3.98,"h":4.0136,"l":3.98,"n":77,"o":3.98,"t":"2026-10-20T15:00:00Z","v":39318,"vw":3.994455},{"c":3.955,"h":3.99,"l":3.955,"n":19,"o":3.99,"t":"2026-10-20T15:15:00Z","v":32824,"vw":3.969315},{"c":3.954,"h":3.97,"l":3.9301,"n":31,"o":3.935,"t":"2026-10-20T15:30:00Z","v":22508,"vw":3.942794},{"c":3.95,"h":3.9564,"l":3.95,"n":4,"o":3.95,"t":"2026-10-20T16:00:00Z","v":3799,"vw":3.950505},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T16:15:00Z","v":1000,"vw":3.95},{"c":3.9899,"h":3.99,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T16:30:00Z","v":2109,"vw":3.982723},{"c":3.9895,"h":3.999,"l":3.98,"n":5,"o":3.98,"t":"2026-10-20T16:45:00Z","v":25732,"vw":3.998692},{"c":3.98,"h":3.99,"l":3.96,"n":15,"o":3.99,"t":"2026-10-20T17:00:00Z","v":2858,"vw":3.984828},{"c":3.97,"h":3.9706,"l":3.965,"n":14,"o":3.97,"t":"2026-10-20T17:15:00Z","v":9303,"vw":3.969943},{"c":3.99,"h":3.99,"l":3.9742,"n":11,"o":3.975,"t":"2026-10-20T17:30:00Z","v":3372,"vw":3.979055},{"c":4,"h":4,"l":3.995,"n":15,"o":3.995,"t":"2026-10-20T17:45:00Z","v":8550,"vw":3.999708},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T18:00:00Z","v":100,"vw":4},{"c":4.0025,"h":4.005,"l":4,"n":4,"o":4.005,"t":"2026-10-20T18:15:00Z","v":401,"vw":4.0025},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-20T18:30:00Z","v":2561,"vw":4},{"c":4.015,"h":4.015,"l":4.005,"n":3,"o":4.005,"t":"2026-10-20T18:45:00Z","v":675,"vw":4.011296},{"c":4.0176,"h":4.02,"l":4.01,"n":21,"o":4.01,"t":"2026-10-20T19:00:00Z","v":9059,"vw":4.017091},{"c":4.01,"h":4.0225,"l":4.008,"n":33,"o":4.01,"t":"2026-10-20T19:15:00Z","v":37247,"vw":4.011875},{"c":4.02,"h":4.025,"l":4.02,"n":3,"o":4.02,"t":"2026-10-20T19:30:00Z","v":2252,"vw":4.024085},{"c":4.055,"h":4.055,"l":4.03,"n":22,"o":4.03,"t":"2026-10-20T19:45:00Z","v":5005,"vw":4.044937},{"c":3.9901,"h":4.06,"l":3.9901,"n":5,"o":4.06,"t":"2026-10-20T20:00:00Z","v":894,"vw":3.998089},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:15:00Z","v":1000,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T20:30:00Z","v":300,"vw":4},{"c":4.0202,"h":4.0202,"l":4.0202,"n":1,"o":4.0202,"t":"2026-10-20T21:00:00Z","v":3000,"vw":4.0202},{"c":4.03,"h":4.03,"l":4.03,"n":45,"o":4.03,"t":"2026-10-20T21:15:00Z","v":6188,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T22:30:00Z","v":1050,"vw":4.03},{"c":4.04,"h":4.0481,"l":4.04,"n":3,"o":4.0481,"t":"2026-10-20T23:15:00Z","v":900,"vw":4.0445},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-20T23:45:00Z","v":3250,"vw":4.04},{"c":3.9922,"h":3.9922,"l":3.9922,"n":1,"o":3.9922,"t":"2026-10-21T12:30:00Z","v":2000,"vw":3.9922},{"c":4.0638,"h":4.0638,"l":4.0623,"n":2,"o":4.0623,"t":"2026-10-21T13:00:00Z","v":1125,"vw":4.062867},{"c":3.965,"h":3.9934,"l":3.9199,"n":34,"o":3.9934,"t":"2026-10-21T13:30:00Z","v":11710,"vw":3.94851},{"c":3.9709,"h":3.9801,"l":3.965,"n":8,"o":3.9801,"t":"2026-10-21T13:45:00Z","v":4428,"vw":3.971425},{"c":3.95,"h":3.96,"l":3.92,"n":18,"o":3.96,"t":"2026-10-21T14:00:00Z","v":7751,"vw":3.929955},{"c":3.91,"h":3.91,"l":3.91,"n":26,"o":3.91,"t":"2026-10-21T14:15:00Z","v":13307,"vw":3.91},{"c":3.87,"h":3.87,"l":3.85,"n":31,"o":3.87,"t":"2026-10-21T14:30:00Z","v":76843,"vw":3.862608},{"c":3.825,"h":3.84,"l":3.825,"n":15,"o":3.84,"t":"2026-10-21T14:45:00Z","v":19117,"vw":3.83925},{"c":3.815,"h":3.83,"l":3.79,"n":63,"o":3.83,"t":"2026-10-21T15:00:00Z","v":21363,"vw":3.807909},{"c":3.85,"h":3.86,"l":3.81,"n":43,"o":3.81,"t":"2026-10-21T15:15:00Z","v":36249,"vw":3.834685},{"c":3.85,"h":3.855,"l":3.85,"n":17,"o":3.85,"t":"2026-10-21T15:30:00Z","v":8882,"vw":3.854134},{"c":3.84,"h":3.85,"l":3.84,"n":19,"o":3.85,"t":"2026-10-21T15:45:00Z","v":17878,"vw":3.846522},{"c":3.81,"h":3.83,"l":3.8,"n":28,"o":3.83,"t":"2026-10-21T16:00:00Z","v":35296,"vw":3.81206},{"c":3.83,"h":3.83,"l":3.8,"n":28,"o":3.81,"t":"2026-10-21T16:15:00Z","v":12131,"vw":3.811837},{"c":3.83,"h":3.875,"l":3.82,"n":33,"o":3.825,"t":"2026-10-21T16:30:00Z","v":7657,"vw":3.840128},{"c":3.82,"h":3.84,"l":3.81,"n":11,"o":3.84,"t":"2026-10-21T16:45:00Z","v":11859,"vw":3.819367},{"c":3.79,"h":3.82,"l":3.79,"n":52,"o":3.815,"t":"2026-10-21T17:00:00Z","v":19198,"vw":3.81187},{"c":3.805,"h":3.805,"l":3.79,"n":9,"o":3.8,"t":"2026-10-21T17:15:00Z","v":6566,"vw":3.796336},{"c":3.82,"h":3.82,"l":3.8,"n":16,"o":3.81,"t":"2026-10-21T17:30:00Z","v":10626,"vw":3.817355},{"c":3.81,"h":3.83,"l":3.81,"n":8,"o":3.8253,"t":"2026-10-21T17:45:00Z","v":3839,"vw":3.817519},{"c":3.845,"h":3.845,"l":3.82,"n":9,"o":3.825,"t":"2026-10-21T18:00:00Z","v":5002,"vw":3.828013},{"c":3.8468,"h":3.8468,"l":3.83,"n":13,"o":3.83,"t":"2026-10-21T18:15:00Z","v":3613,"vw":3.831788},{"c":3.83,"h":3.8412,"l":3.83,"n":9,"o":3.84,"t":"2026-10-21T18:30:00Z","v":7848,"vw":3.835219},{"c":3.77,"h":3.835,"l":3.77,"n":20,"o":3.835,"t":"2026-10-21T18:45:00Z","v":10447,"vw":3.793508},{"c":3.73,"h":3.77,"l":3.73,"n":34,"o":3.77,"t":"2026-10-21T19:00:00Z","v":13907,"vw":3.746375},{"c":3.76,"h":3.77,"l":3.75,"n":28,"o":3.75,"t":"2026-10-21T19:15:00Z","v":7969,"vw":3.759294},{"c":3.8,"h":3.8,"l":3.77,"n":14,"o":3.77,"t":"2026-10-21T19:30:00Z","v":14047,"vw":3.783625},{"c":3.78,"h":3.81,"l":3.774,"n":42,"o":3.8,"t":"2026-10-21T19:45:00Z","v":16946,"vw":3.795446},{"c":3.79,"h":3.79,"l":3.7535,"n":7,"o":3.77,"t":"2026-10-21T20:00:00Z","v":3070,"vw":3.762489},{"c":3.7409,"h":3.7409,"l":3.7409,"n":1,"o":3.7409,"t":"2026-10-21T21:15:00Z","v":275,"vw":3.7409},{"c":3.78,"h":3.81,"l":3.77,"n":5,"o":3.77,"t":"2026-10-21T21:30:00Z","v":1868,"vw":3.780243},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-21T23:15:00Z","v":959,"vw":3.77},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-21T23:45:00Z","v":3000,"vw":3.73},{"c":3.71,"h":3.71,"l":3.7,"n":11,"o":3.71,"t":"2026-10-22T08:00:00Z","v":5650,"vw":3.709822},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T08:30:00Z","v":1350,"vw":3.71},{"c":3.7062,"h":3.72,"l":3.7,"n":4,"o":3.72,"t":"2026-10-22T11:00:00Z","v":2266,"vw":3.70951},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T13:00:00Z","v":1000,"vw":3.72},{"c":3.7,"h":3.72,"l":3.7,"n":8,"o":3.72,"t":"2026-10-22T13:15:00Z","v":730,"vw":3.714803},{"c":3.79,"h":3.8,"l":3.68,"n":27,"o":3.68,"t":"2026-10-22T13:30:00Z","v":31175,"vw":3.762174},{"c":3.89,"h":3.89,"l":3.84,"n":8,"o":3.84,"t":"2026-10-22T13:45:00Z","v":1531,"vw":3.864142},{"c":3.9827,"h":3.9827,"l":3.9,"n":116,"o":3.9,"t":"2026-10-22T14:00:00Z","v":70379,"vw":3.938314},{"c":3.93,"h":3.985,"l":3.92,"n":55,"o":3.985,"t":"2026-10-22T14:15:00Z","v":24423,"vw":3.965471},{"c":3.99,"h":3.99,"l":3.92,"n":45,"o":3.96,"t":"2026-10-22T14:30:00Z","v":24354,"vw":3.94735},{"c":4.02,"h":4.03,"l":3.99,"n":43,"o":4,"t":"2026-10-22T14:45:00Z","v":16300,"vw":4.01509},{"c":4.08,"h":4.08,"l":4.05,"n":35,"o":4.05,"t":"2026-10-22T15:00:00Z","v":24447,"vw":4.056725},{"c":4.125,"h":4.1471,"l":4.08,"n":156,"o":4.08,"t":"2026-10-22T15:15:00Z","v":205076,"vw":4.122605},{"c":4.13,"h":4.15,"l":4.1109,"n":216,"o":4.13,"t":"2026-10-22T15:30:00Z","v":221636,"vw":4.136224},{"c":4.17,"h":4.17,"l":4.14,"n":26,"o":4.14,"t":"2026-10-22T15:45:00Z","v":20036,"vw":4.151797}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.08250177964357719,"strike":4.983329378569828,"iv":0.6515307453961414,"gamma":0.357803464850186,"theta":-0.003736331523015891,"vega":0.003259452000752333,"rho":0.0005867072240804046,"breakevenPct":21.192132971612587},{"delta":0.25,"premium":0.13490564278384515,"strike":4.866876349369233,"iv":0.6834787859697865,"gamma":0.35689116441790436,"theta":-0.004158367107689518,"vega":0.0034063667330175708,"rho":0.000712514066459309,"breakevenPct":19.659856271604752},{"delta":0.3,"premium":0.1873095059241131,"strike":4.750423320168638,"iv":0.7154268265434315,"gamma":0.35597886398562273,"theta":-0.004580402692363145,"vega":0.003553281465282808,"rho":0.0008383209088382133,"breakevenPct":18.127579571596918},{"delta":0.35,"premium":0.23971336906438112,"strike":4.633970290968042,"iv":0.7473748671170765,"gamma":0.35506656355334115,"theta":-0.0050024382770367725,"vega":0.003700196197548046,"rho":0.0009641277512171178,"breakevenPct":16.595302871589084},{"delta":0.4,"premium":0.29211723220464914,"strike":4.517517261767447,"iv":0.7793229076907215,"gamma":0.3541542631210595,"theta":-0.0054244738617104,"vega":0.0038471109298132836,"rho":0.001089934593596022,"breakevenPct":15.063026171581246},{"delta":0.45,"premium":0.34452109534491715,"strike":4.401064232566851,"iv":0.8112709482643665,"gamma":0.3532419626887779,"theta":-0.005846509446384028,"vega":0.003994025662078521,"rho":0.0012157414359749265,"breakevenPct":13.530749471573412},{"delta":0.5,"premium":0.3969249584851851,"strike":4.284611203366255,"iv":0.8432189888380116,"gamma":0.3523296622564963,"theta":-0.006268545031057655,"vega":0.004140940394343759,"rho":0.001341548278353831,"breakevenPct":11.998472771565575},{"delta":0.55,"premium":0.4493288216254531,"strike":4.16815817416566,"iv":0.8751670294116566,"gamma":0.3514173618242147,"theta":-0.006690580615731283,"vega":0.004287855126608997,"rho":0.0014673551207327355,"breakevenPct":10.46619607155774},{"delta":0.6,"premium":0.501732684765721,"strike":4.051705144965064,"iv":0.9071150699853017,"gamma":0.35050506139193305,"theta":-0.00711261620040491,"vega":0.004434769858874234,"rho":0.0015931619631116398,"breakevenPct":8.933919371549907}],"put":[{"delta":0.1,"premium":0.2584512751261213,"strike":1.5017691268918196,"iv":4.533794496920741,"gamma":0.0604630920383051,"theta":-0.009596346837731676,"vega":0.0016673997289856893,"rho":-0.0005442248323431633,"breakevenPct":70.25555378550962},{"delta":0.15,"premium":0.288266657309057,"strike":1.9489998596358546,"iv":3.924003144088529,"gamma":0.1009279878424037,"theta":-0.009400079949487553,"vega":0.002174488928952447,"rho":-0.0007380633788403812,"breakevenPct":60.26954061419145},{"delta":0.2,"premium":0.31808203949199265,"strike":2.39623059237989,"iv":3.314211791256316,"gamma":0.14139288364650235,"theta":-0.009203813061243429,"vega":0.0026815781289192056,"rho":-0.0009319019253375992,"breakevenPct":50.28352744287327},{"delta":0.25,"premium":0.3478974216749283,"strike":2.8434613251239247,"iv":2.704420438424103,"gamma":0.18185777945060094,"theta":-0.009007546172999306,"vega":0.0031886673288859632,"rho":-0.0011257404718348172,"breakevenPct":40.2975142715551},{"delta":0.3,"premium":0.377712803857864,"strike":3.2906920578679597,"iv":2.09462908559189,"gamma":0.22232267525469954,"theta":-0.008811279284755181,"vega":0.003695756528852721,"rho":-0.001319579018332035,"breakevenPct":30.31150110023693},{"delta":0.35,"premium":0.40752818604079966,"strike":3.7379227906119947,"iv":1.4848377327596771,"gamma":0.26278757105879813,"theta":-0.008615012396511058,"vega":0.004202845728819479,"rho":-0.001513417564829253,"breakevenPct":20.32548792891876},{"delta":0.4,"premium":0.4840705258866693,"strike":4.0843864655523845,"iv":1.1387318385650225,"gamma":0.2838755809213208,"theta":-0.008567509172441909,"vega":0.0045,"rho":-0.0017434846999913054,"breakevenPct":13.868039720915888},{"delta":0.45,"premium":0.6267529555646147,"strike":4.288218507949449,"iv":1.1658618834080716,"gamma":0.2775364044027721,"theta":-0.00873057480635956,"vega":0.0045,"rho":-0.0020248319147610702,"breakevenPct":12.405130325721643},{"delta":0.5,"premium":0.7694353852425599,"strike":4.492050550346514,"iv":1.192991928251121,"gamma":0.2711972278842234,"theta":-0.008893640440277212,"vega":0.0045,"rho":-0.0023061791295308346,"breakevenPct":10.9422209305274},{"delta":0.55,"premium":0.9121178149205055,"strike":4.69588259274358,"iv":1.2201219730941704,"gamma":0.2648580513656747,"theta":-0.009056706074194863,"vega":0.0045,"rho":-0.0025875263443005995,"breakevenPct":9.479311535333155},{"delta":0.6,"premium":1.0548002445984506,"strike":4.8997146351406435,"iv":1.2472520179372197,"gamma":0.258518874847126,"theta":-0.009219771708112515,"vega":0.0045,"rho":-0.002868873559070364,"breakevenPct":8.016402140138911},{"delta":0.65,"premium":1.3658098641969085,"strike":5.263901221037708,"iv":1.3054469536761444,"gamma":0.24017757608510615,"theta":-0.009102170911388706,"vega":0.004319796403250724,"rho":-0.003285683605226526,"breakevenPct":6.7442259128995286},{"delta":0.7,"premium":1.839845029938854,"strike":5.783391813631621,"iv":1.393728358550444,"gamma":0.21021217467783476,"theta":-0.008712743571602692,"vega":0.003965064913586797,"rho":-0.0038336899368986484,"breakevenPct":5.656775509742415},{"delta":0.75,"premium":2.3138801956808006,"strike":6.302882406225534,"iv":1.4820097634247442,"gamma":0.18024677327056332,"theta":-0.00832331623181668,"vega":0.0036103334239228685,"rho":-0.004381696268570772,"breakevenPct":4.5693251065853},{"delta":0.8,"premium":2.7879153614227468,"strike":6.822372998819448,"iv":1.5702911682990441,"gamma":0.15028137186329188,"theta":-0.007933888892030666,"vega":0.00325560193425894,"rho":-0.0049297026002428955,"breakevenPct":3.4818747034281845},{"delta":0.85,"premium":3.2578868461009436,"strike":7.342096495667715,"iv":1.5510340984453876,"gamma":0.1235150438456966,"theta":-0.006401124200879724,"vega":0.0027011106371377155,"rho":-0.005473793362952766,"breakevenPct":2.291635177828426},{"delta":0.9,"premium":3.725746905347367,"strike":7.861941005941519,"iv":1.4759017109000008,"gamma":0.09841090456956798,"theta":-0.004274299217373439,"vega":0.0020428272532126614,"rho":-0.006015849656973518,"breakevenPct":1.0479880240633386}]},"raw":{"call":[{"delta":0.2,"premium":0.08250177964357719,"strike":4.983329378569828,"iv":0.6515307453961414,"gamma":0.357803464850186,"theta":-0.003736331523015891,"vega":0.003259452000752333,"rho":0.0005867072240804046,"breakevenPct":21.192132971612587},{"delta":0.25,"premium":0.13490564278384515,"strike":4.866876349369233,"iv":0.6834787859697865,"gamma":0.35689116441790436,"theta":-0.004158367107689518,"vega":0.0034063667330175708,"rho":0.000712514066459309,"breakevenPct":19.659856271604752},{"delta":0.3,"premium":0.1873095059241131,"strike":4.750423320168638,"iv":0.7154268265434315,"gamma":0.35597886398562273,"theta":-0.004580402692363145,"vega":0.003553281465282808,"rho":0.0008383209088382133,"breakevenPct":18.127579571596918},{"delta":0.35,"premium":0.23971336906438112,"strike":4.633970290968042,"iv":0.7473748671170765,"gamma":0.35506656355334115,"theta":-0.0050024382770367725,"vega":0.003700196197548046,"rho":0.0009641277512171178,"breakevenPct":16.595302871589084},{"delta":0.4,"premium":0.29211723220464914,"strike":4.517517261767447,"iv":0.7793229076907215,"gamma":0.3541542631210595,"theta":-0.0054244738617104,"vega":0.0038471109298132836,"rho":0.001089934593596022,"breakevenPct":15.063026171581246},{"delta":0.45,"premium":0.34452109534491715,"strike":4.401064232566851,"iv":0.8112709482643665,"gamma":0.3532419626887779,"theta":-0.005846509446384028,"vega":0.003994025662078521,"rho":0.0012157414359749265,"breakevenPct":13.530749471573412},{"delta":0.5,"premium":0.3969249584851851,"strike":4.284611203366255,"iv":0.8432189888380116,"gamma":0.3523296622564963,"theta":-0.006268545031057655,"vega":0.004140940394343759,"rho":0.001341548278353831,"breakevenPct":11.998472771565575},{"delta":0.55,"premium":0.4493288216254531,"strike":4.16815817416566,"iv":0.8751670294116566,"gamma":0.3514173618242147,"theta":-0.006690580615731283,"vega":0.004287855126608997,"rho":0.0014673551207327355,"breakevenPct":10.46619607155774},{"delta":0.6,"premium":0.501732684765721,"strike":4.051705144965064,"iv":0.9071150699853017,"gamma":0.35050506139193305,"theta":-0.00711261620040491,"vega":0.004434769858874234,"rho":0.0015931619631116398,"breakevenPct":8.933919371549907}],"put":[{"delta":0.1,"premium":0.2584512751261213,"strike":1.5017691268918196,"iv":4.533794496920741,"gamma":0.0604630920383051,"theta":-0.009596346837731676,"vega":0.0016673997289856893,"rho":-0.0005442248323431633,"breakevenPct":70.25555378550962},{"delta":0.15,"premium":0.288266657309057,"strike":1.9489998596358546,"iv":3.924003144088529,"gamma":0.1009279878424037,"theta":-0.009400079949487553,"vega":0.002174488928952447,"rho":-0.0007380633788403812,"breakevenPct":60.26954061419145},{"delta":0.2,"premium":0.31808203949199265,"strike":2.39623059237989,"iv":3.314211791256316,"gamma":0.14139288364650235,"theta":-0.009203813061243429,"vega":0.0026815781289192056,"rho":-0.0009319019253375992,"breakevenPct":50.28352744287327},{"delta":0.25,"premium":0.3478974216749283,"strike":2.8434613251239247,"iv":2.704420438424103,"gamma":0.18185777945060094,"theta":-0.009007546172999306,"vega":0.0031886673288859632,"rho":-0.0011257404718348172,"breakevenPct":40.2975142715551},{"delta":0.3,"premium":0.377712803857864,"strike":3.2906920578679597,"iv":2.09462908559189,"gamma":0.22232267525469954,"theta":-0.008811279284755181,"vega":0.003695756528852721,"rho":-0.001319579018332035,"breakevenPct":30.31150110023693},{"delta":0.35,"premium":0.40752818604079966,"strike":3.7379227906119947,"iv":1.4848377327596771,"gamma":0.26278757105879813,"theta":-0.008615012396511058,"vega":0.004202845728819479,"rho":-0.001513417564829253,"breakevenPct":20.32548792891876},{"delta":0.4,"premium":0.4840705258866693,"strike":4.0843864655523845,"iv":1.1387318385650225,"gamma":0.2838755809213208,"theta":-0.008567509172441909,"vega":0.0045,"rho":-0.0017434846999913054,"breakevenPct":13.868039720915888},{"delta":0.45,"premium":0.6267529555646147,"strike":4.288218507949449,"iv":1.1658618834080716,"gamma":0.2775364044027721,"theta":-0.00873057480635956,"vega":0.0045,"rho":-0.0020248319147610702,"breakevenPct":12.405130325721643},{"delta":0.5,"premium":0.7694353852425599,"strike":4.492050550346514,"iv":1.192991928251121,"gamma":0.2711972278842234,"theta":-0.008893640440277212,"vega":0.0045,"rho":-0.0023061791295308346,"breakevenPct":10.9422209305274},{"delta":0.55,"premium":0.9121178149205055,"strike":4.69588259274358,"iv":1.2201219730941704,"gamma":0.2648580513656747,"theta":-0.009056706074194863,"vega":0.0045,"rho":-0.0025875263443005995,"breakevenPct":9.479311535333155},{"delta":0.6,"premium":1.0548002445984506,"strike":4.8997146351406435,"iv":1.2472520179372197,"gamma":0.258518874847126,"theta":-0.009219771708112515,"vega":0.0045,"rho":-0.002868873559070364,"breakevenPct":8.016402140138911},{"delta":0.65,"premium":1.3658098641969085,"strike":5.263901221037708,"iv":1.3054469536761444,"gamma":0.24017757608510615,"theta":-0.009102170911388706,"vega":0.004319796403250724,"rho":-0.003285683605226526,"breakevenPct":6.7442259128995286},{"delta":0.7,"premium":1.839845029938854,"strike":5.783391813631621,"iv":1.393728358550444,"gamma":0.21021217467783476,"theta":-0.008712743571602692,"vega":0.003965064913586797,"rho":-0.0038336899368986484,"breakevenPct":5.656775509742415},{"delta":0.75,"premium":2.3138801956808006,"strike":6.302882406225534,"iv":1.4820097634247442,"gamma":0.18024677327056332,"theta":-0.00832331623181668,"vega":0.0036103334239228685,"rho":-0.004381696268570772,"breakevenPct":4.5693251065853},{"delta":0.8,"premium":2.7879153614227468,"strike":6.822372998819448,"iv":1.5702911682990441,"gamma":0.15028137186329188,"theta":-0.007933888892030666,"vega":0.00325560193425894,"rho":-0.0049297026002428955,"breakevenPct":3.4818747034281845},{"delta":0.85,"premium":3.2578868461009436,"strike":7.342096495667715,"iv":1.5510340984453876,"gamma":0.1235150438456966,"theta":-0.006401124200879724,"vega":0.0027011106371377155,"rho":-0.005473793362952766,"breakevenPct":2.291635177828426},{"delta":0.9,"premium":3.725746905347367,"strike":7.861941005941519,"iv":1.4759017109000008,"gamma":0.09841090456956798,"theta":-0.004274299217373439,"vega":0.0020428272532126614,"rho":-0.006015849656973518,"breakevenPct":1.0479880240633386}]}},"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"}}