{"symbol":"ONDL","url":"https://intraalpha.com/companies/ONDL","capturedAt":"2026-10-22T23:51:06.018Z","state":"ready","quote":{"symbol":"ONDL","last_price":3.28,"prev_close":3.66,"regular_close":3.36,"change":-0.38,"change_pct":-10.3825,"regular_change":-0.3,"regular_change_pct":-8.1967,"extended_change":-0.08,"extended_change_pct":-2.381,"bid":3.27,"ask":3.31,"bid_size":1500,"ask_size":3000,"volume":1152862,"vwap":3.426543,"open":3.48,"high":3.73,"low":3.2146,"close":3.36,"trade_count":5340,"last_trade_at":"2026-10-22T23:32:45.834511864Z","last_quote_at":"2026-10-22T23:51:04.016834384Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:53.009008084-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":29900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-29","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:05.173289+00:00"},"optionObservedAt":"2026-10-22T19:55:10.264Z","bars":[{"c":3.43,"h":3.5,"l":3.35,"n":51,"o":3.4,"t":"2026-10-15T08:00:00Z","v":43596,"vw":3.420938},{"c":3.38,"h":3.4,"l":3.38,"n":4,"o":3.39,"t":"2026-10-15T08:10:00Z","v":2535,"vw":3.390736},{"c":3.3726,"h":3.3726,"l":3.3726,"n":1,"o":3.3726,"t":"2026-10-15T08:15:00Z","v":1089,"vw":3.3726},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-15T08:20:00Z","v":620,"vw":3.36},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-10-15T08:30:00Z","v":800,"vw":3.311282},{"c":3.38,"h":3.38,"l":3.37,"n":3,"o":3.37,"t":"2026-10-15T09:00:00Z","v":996,"vw":3.371111},{"c":3.39,"h":3.39,"l":3.35,"n":4,"o":3.37,"t":"2026-10-15T09:25:00Z","v":1231,"vw":3.376557},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-15T09:45:00Z","v":1079,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T09:50:00Z","v":100,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-10-15T10:15:00Z","v":2240,"vw":3.35},{"c":3.32,"h":3.34,"l":3.32,"n":5,"o":3.34,"t":"2026-10-15T10:55:00Z","v":542,"vw":3.328},{"c":3.25,"h":3.31,"l":3.25,"n":12,"o":3.31,"t":"2026-10-15T11:00:00Z","v":5873,"vw":3.281025},{"c":3.24,"h":3.25,"l":3.23,"n":5,"o":3.23,"t":"2026-10-15T11:05:00Z","v":1055,"vw":3.24},{"c":3.29,"h":3.3,"l":3.28,"n":17,"o":3.28,"t":"2026-10-15T11:10:00Z","v":7875,"vw":3.28778},{"c":3.3099,"h":3.3099,"l":3.3099,"n":4,"o":3.3099,"t":"2026-10-15T11:15:00Z","v":4458,"vw":3.3099},{"c":3.36,"h":3.36,"l":3.3253,"n":5,"o":3.3253,"t":"2026-10-15T11:30:00Z","v":3816,"vw":3.338826},{"c":3.39,"h":3.39,"l":3.38,"n":15,"o":3.38,"t":"2026-10-15T11:35:00Z","v":13800,"vw":3.381314},{"c":3.4,"h":3.4,"l":3.4,"n":7,"o":3.4,"t":"2026-10-15T11:40:00Z","v":7750,"vw":3.4},{"c":3.42,"h":3.42,"l":3.41,"n":11,"o":3.41,"t":"2026-10-15T11:45:00Z","v":2560,"vw":3.415833},{"c":3.39,"h":3.39,"l":3.38,"n":4,"o":3.39,"t":"2026-10-15T11:50:00Z","v":995,"vw":3.388205},{"c":3.4015,"h":3.4015,"l":3.4015,"n":1,"o":3.4015,"t":"2026-10-15T11:55:00Z","v":300,"vw":3.4015},{"c":3.39,"h":3.4,"l":3.39,"n":3,"o":3.4,"t":"2026-10-15T12:00:00Z","v":1215,"vw":3.39917},{"c":3.3762,"h":3.3993,"l":3.3762,"n":3,"o":3.3993,"t":"2026-10-15T12:15:00Z","v":5090,"vw":3.377202},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-15T12:20:00Z","v":908,"vw":3.4},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-15T12:25:00Z","v":900,"vw":3.41},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-15T12:30:00Z","v":250,"vw":3.34},{"c":3.36,"h":3.39,"l":3.31,"n":35,"o":3.35,"t":"2026-10-15T12:35:00Z","v":41667,"vw":3.339326},{"c":3.34,"h":3.37,"l":3.34,"n":7,"o":3.37,"t":"2026-10-15T12:40:00Z","v":1720,"vw":3.366471},{"c":3.3261,"h":3.3261,"l":3.3261,"n":1,"o":3.3261,"t":"2026-10-15T12:50:00Z","v":200,"vw":3.3261},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-10-15T12:55:00Z","v":1330,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-10-15T13:05:00Z","v":7736,"vw":3.33},{"c":3.26,"h":3.32,"l":3.23,"n":54,"o":3.32,"t":"2026-10-15T13:10:00Z","v":39425,"vw":3.270282},{"c":3.29,"h":3.32,"l":3.29,"n":9,"o":3.31,"t":"2026-10-15T13:15:00Z","v":1680,"vw":3.31375},{"c":3.33,"h":3.33,"l":3.31,"n":32,"o":3.31,"t":"2026-10-15T13:20:00Z","v":37504,"vw":3.318869},{"c":3.39,"h":3.4,"l":3.34,"n":38,"o":3.365,"t":"2026-10-15T13:25:00Z","v":17970,"vw":3.383362},{"c":3.22,"h":3.405,"l":3.18,"n":185,"o":3.36,"t":"2026-10-15T13:30:00Z","v":64640,"vw":3.334674},{"c":3.2836,"h":3.2836,"l":3.18,"n":74,"o":3.2121,"t":"2026-10-15T13:35:00Z","v":29235,"vw":3.219853},{"c":3.2977,"h":3.31,"l":3.2,"n":350,"o":3.222,"t":"2026-10-15T13:40:00Z","v":107964,"vw":3.258352},{"c":3.29,"h":3.33,"l":3.27,"n":78,"o":3.2891,"t":"2026-10-15T13:45:00Z","v":17884,"vw":3.291765},{"c":3.165,"h":3.3,"l":3.16,"n":162,"o":3.295,"t":"2026-10-15T13:50:00Z","v":87572,"vw":3.239371},{"c":3.2177,"h":3.23,"l":3.16,"n":214,"o":3.16,"t":"2026-10-15T13:55:00Z","v":63294,"vw":3.190386},{"c":3.3,"h":3.31,"l":3.195,"n":151,"o":3.21,"t":"2026-10-15T14:00:00Z","v":39848,"vw":3.235848},{"c":3.43,"h":3.43,"l":3.3,"n":175,"o":3.3,"t":"2026-10-15T14:05:00Z","v":30957,"vw":3.362819},{"c":3.41,"h":3.47,"l":3.39,"n":63,"o":3.4592,"t":"2026-10-15T14:10:00Z","v":57721,"vw":3.406125},{"c":3.44,"h":3.44,"l":3.37,"n":148,"o":3.415,"t":"2026-10-15T14:15:00Z","v":46997,"vw":3.391927},{"c":3.42,"h":3.46,"l":3.42,"n":55,"o":3.45,"t":"2026-10-15T14:20:00Z","v":10131,"vw":3.43794},{"c":3.42,"h":3.42,"l":3.4001,"n":38,"o":3.41,"t":"2026-10-15T14:25:00Z","v":5314,"vw":3.40992},{"c":3.45,"h":3.455,"l":3.39,"n":59,"o":3.39,"t":"2026-10-15T14:30:00Z","v":17832,"vw":3.440529},{"c":3.5,"h":3.5,"l":3.43,"n":148,"o":3.4596,"t":"2026-10-15T14:35:00Z","v":40556,"vw":3.454872},{"c":3.51,"h":3.54,"l":3.5,"n":71,"o":3.5,"t":"2026-10-15T14:40:00Z","v":19878,"vw":3.516651},{"c":3.47,"h":3.505,"l":3.47,"n":76,"o":3.505,"t":"2026-10-15T14:45:00Z","v":10602,"vw":3.486174},{"c":3.49,"h":3.49,"l":3.46,"n":43,"o":3.46,"t":"2026-10-15T14:50:00Z","v":4143,"vw":3.471248},{"c":3.52,"h":3.53,"l":3.49,"n":152,"o":3.5,"t":"2026-10-15T14:55:00Z","v":52369,"vw":3.513721},{"c":3.55,"h":3.55,"l":3.47,"n":25,"o":3.52,"t":"2026-10-15T15:00:00Z","v":9689,"vw":3.482462},{"c":3.6,"h":3.6,"l":3.56,"n":15,"o":3.56,"t":"2026-10-15T15:05:00Z","v":4746,"vw":3.585298},{"c":3.645,"h":3.67,"l":3.6,"n":100,"o":3.61,"t":"2026-10-15T15:10:00Z","v":21808,"vw":3.637497},{"c":3.64,"h":3.67,"l":3.635,"n":61,"o":3.6599,"t":"2026-10-15T15:15:00Z","v":27753,"vw":3.645925},{"c":3.63,"h":3.66,"l":3.63,"n":38,"o":3.64,"t":"2026-10-15T15:20:00Z","v":7804,"vw":3.647236},{"c":3.62,"h":3.65,"l":3.6,"n":42,"o":3.65,"t":"2026-10-15T15:25:00Z","v":10434,"vw":3.622668},{"c":3.6399,"h":3.6399,"l":3.61,"n":16,"o":3.62,"t":"2026-10-15T15:30:00Z","v":1909,"vw":3.620136},{"c":3.655,"h":3.655,"l":3.63,"n":33,"o":3.64,"t":"2026-10-15T15:35:00Z","v":5879,"vw":3.637536},{"c":3.64,"h":3.66,"l":3.635,"n":31,"o":3.65,"t":"2026-10-15T15:40:00Z","v":7465,"vw":3.650661},{"c":3.66,"h":3.66,"l":3.615,"n":34,"o":3.64,"t":"2026-10-15T15:45:00Z","v":4839,"vw":3.629021},{"c":3.65,"h":3.67,"l":3.65,"n":74,"o":3.67,"t":"2026-10-15T15:50:00Z","v":13042,"vw":3.666147},{"c":3.68,"h":3.68,"l":3.64,"n":99,"o":3.6471,"t":"2026-10-15T15:55:00Z","v":24737,"vw":3.674111},{"c":3.665,"h":3.6899,"l":3.665,"n":101,"o":3.675,"t":"2026-10-15T16:00:00Z","v":22065,"vw":3.675186},{"c":3.64,"h":3.6507,"l":3.64,"n":55,"o":3.6507,"t":"2026-10-15T16:05:00Z","v":7849,"vw":3.643813},{"c":3.62,"h":3.62,"l":3.615,"n":23,"o":3.62,"t":"2026-10-15T16:10:00Z","v":3049,"vw":3.619476},{"c":3.61,"h":3.62,"l":3.605,"n":43,"o":3.62,"t":"2026-10-15T16:15:00Z","v":5609,"vw":3.612118},{"c":3.605,"h":3.62,"l":3.605,"n":45,"o":3.61,"t":"2026-10-15T16:20:00Z","v":9008,"vw":3.618584},{"c":3.6,"h":3.61,"l":3.595,"n":50,"o":3.6099,"t":"2026-10-15T16:25:00Z","v":21868,"vw":3.600489},{"c":3.61,"h":3.61,"l":3.585,"n":37,"o":3.6,"t":"2026-10-15T16:30:00Z","v":6561,"vw":3.597822},{"c":3.64,"h":3.66,"l":3.62,"n":78,"o":3.62,"t":"2026-10-15T16:35:00Z","v":15522,"vw":3.634541},{"c":3.65,"h":3.65,"l":3.625,"n":97,"o":3.64,"t":"2026-10-15T16:40:00Z","v":15746,"vw":3.635346},{"c":3.64,"h":3.66,"l":3.635,"n":43,"o":3.655,"t":"2026-10-15T16:45:00Z","v":9055,"vw":3.645449},{"c":3.63,"h":3.635,"l":3.625,"n":40,"o":3.63,"t":"2026-10-15T16:50:00Z","v":6892,"vw":3.628934},{"c":3.64,"h":3.64,"l":3.63,"n":25,"o":3.63,"t":"2026-10-15T16:55:00Z","v":6507,"vw":3.634138},{"c":3.63,"h":3.63,"l":3.625,"n":37,"o":3.63,"t":"2026-10-15T17:00:00Z","v":12230,"vw":3.628663},{"c":3.655,"h":3.66,"l":3.64,"n":76,"o":3.64,"t":"2026-10-15T17:05:00Z","v":20843,"vw":3.65174},{"c":3.65,"h":3.665,"l":3.645,"n":34,"o":3.655,"t":"2026-10-15T17:10:00Z","v":4409,"vw":3.654051},{"c":3.668,"h":3.68,"l":3.655,"n":21,"o":3.655,"t":"2026-10-15T17:15:00Z","v":14051,"vw":3.675954},{"c":3.665,"h":3.67,"l":3.66,"n":16,"o":3.66,"t":"2026-10-15T17:20:00Z","v":3786,"vw":3.66749},{"c":3.65,"h":3.665,"l":3.645,"n":37,"o":3.66,"t":"2026-10-15T17:25:00Z","v":7375,"vw":3.654934},{"c":3.67,"h":3.67,"l":3.645,"n":9,"o":3.645,"t":"2026-10-15T17:30:00Z","v":1411,"vw":3.659996},{"c":3.685,"h":3.69,"l":3.675,"n":63,"o":3.675,"t":"2026-10-15T17:35:00Z","v":72769,"vw":3.682241},{"c":3.705,"h":3.705,"l":3.7,"n":9,"o":3.7,"t":"2026-10-15T17:40:00Z","v":793,"vw":3.700923},{"c":3.695,"h":3.71,"l":3.695,"n":43,"o":3.705,"t":"2026-10-15T17:45:00Z","v":13218,"vw":3.703968},{"c":3.68,"h":3.7,"l":3.68,"n":18,"o":3.69,"t":"2026-10-15T17:50:00Z","v":3060,"vw":3.691732},{"c":3.69,"h":3.69,"l":3.68,"n":32,"o":3.68,"t":"2026-10-15T17:55:00Z","v":6892,"vw":3.688173},{"c":3.675,"h":3.6801,"l":3.675,"n":41,"o":3.675,"t":"2026-10-15T18:00:00Z","v":7888,"vw":3.678284},{"c":3.65,"h":3.71,"l":3.65,"n":55,"o":3.685,"t":"2026-10-15T18:05:00Z","v":17030,"vw":3.682303},{"c":3.64,"h":3.65,"l":3.635,"n":31,"o":3.65,"t":"2026-10-15T18:10:00Z","v":3483,"vw":3.638264},{"c":3.645,"h":3.65,"l":3.638,"n":44,"o":3.64,"t":"2026-10-15T18:15:00Z","v":14604,"vw":3.641358},{"c":3.64,"h":3.655,"l":3.64,"n":23,"o":3.65,"t":"2026-10-15T18:20:00Z","v":11663,"vw":3.641417},{"c":3.64,"h":3.64,"l":3.62,"n":106,"o":3.63,"t":"2026-10-15T18:25:00Z","v":44090,"vw":3.626305},{"c":3.635,"h":3.64,"l":3.63,"n":8,"o":3.64,"t":"2026-10-15T18:30:00Z","v":1340,"vw":3.631866},{"c":3.625,"h":3.635,"l":3.625,"n":22,"o":3.635,"t":"2026-10-15T18:35:00Z","v":2820,"vw":3.63157},{"c":3.65,"h":3.65,"l":3.625,"n":116,"o":3.63,"t":"2026-10-15T18:40:00Z","v":12857,"vw":3.633082},{"c":3.65,"h":3.66,"l":3.65,"n":39,"o":3.65,"t":"2026-10-15T18:45:00Z","v":10236,"vw":3.654572},{"c":3.635,"h":3.65,"l":3.635,"n":15,"o":3.65,"t":"2026-10-15T18:50:00Z","v":9021,"vw":3.641542},{"c":3.63,"h":3.6368,"l":3.625,"n":33,"o":3.635,"t":"2026-10-15T18:55:00Z","v":19247,"vw":3.632825},{"c":3.65,"h":3.67,"l":3.63,"n":42,"o":3.63,"t":"2026-10-15T19:00:00Z","v":18629,"vw":3.65356},{"c":3.66,"h":3.68,"l":3.655,"n":45,"o":3.66,"t":"2026-10-15T19:05:00Z","v":18772,"vw":3.663832},{"c":3.72,"h":3.72,"l":3.67,"n":87,"o":3.67,"t":"2026-10-15T19:10:00Z","v":54783,"vw":3.700564},{"c":3.74,"h":3.74,"l":3.72,"n":58,"o":3.72,"t":"2026-10-15T19:15:00Z","v":9986,"vw":3.730678},{"c":3.695,"h":3.75,"l":3.695,"n":49,"o":3.74,"t":"2026-10-15T19:20:00Z","v":12862,"vw":3.729999},{"c":3.695,"h":3.71,"l":3.695,"n":65,"o":3.695,"t":"2026-10-15T19:25:00Z","v":37035,"vw":3.70068},{"c":3.7192,"h":3.7192,"l":3.69,"n":15,"o":3.695,"t":"2026-10-15T19:30:00Z","v":7843,"vw":3.693081},{"c":3.75,"h":3.75,"l":3.7,"n":24,"o":3.7,"t":"2026-10-15T19:35:00Z","v":1842,"vw":3.736129},{"c":3.73,"h":3.75,"l":3.73,"n":41,"o":3.74,"t":"2026-10-15T19:40:00Z","v":9783,"vw":3.740589},{"c":3.78,"h":3.79,"l":3.74,"n":30,"o":3.74,"t":"2026-10-15T19:45:00Z","v":6002,"vw":3.767047},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-15T19:50:00Z","v":207,"vw":3.77},{"c":3.79,"h":3.8,"l":3.775,"n":90,"o":3.785,"t":"2026-10-15T19:55:00Z","v":45857,"vw":3.788598},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-15T20:00:00Z","v":328,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T20:15:00Z","v":200,"vw":3.8},{"c":3.8033,"h":3.81,"l":3.8033,"n":2,"o":3.81,"t":"2026-10-15T20:20:00Z","v":2300,"vw":3.809126},{"c":3.805,"h":3.805,"l":3.805,"n":1,"o":3.805,"t":"2026-10-15T20:30:00Z","v":100,"vw":3.805},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T20:35:00Z","v":2000,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-15T20:40:00Z","v":100,"vw":3.85},{"c":3.8513,"h":3.86,"l":3.8513,"n":2,"o":3.86,"t":"2026-10-15T20:50:00Z","v":425,"vw":3.854882},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T21:05:00Z","v":100,"vw":3.83},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T23:30:00Z","v":300,"vw":3.78},{"c":3.78,"h":3.8044,"l":3.78,"n":2,"o":3.8044,"t":"2026-10-15T23:40:00Z","v":1287,"vw":3.789252},{"c":3.7223,"h":3.78,"l":3.7223,"n":5,"o":3.78,"t":"2026-10-15T23:50:00Z","v":1828,"vw":3.768721},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-16T08:00:00Z","v":158,"vw":3.86},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T11:05:00Z","v":575,"vw":3.75},{"c":3.76,"h":3.77,"l":3.76,"n":4,"o":3.77,"t":"2026-10-16T11:10:00Z","v":15700,"vw":3.762994},{"c":3.74,"h":3.74,"l":3.69,"n":3,"o":3.69,"t":"2026-10-16T11:40:00Z","v":2030,"vw":3.696468},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T12:50:00Z","v":1000,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T13:00:00Z","v":195,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T13:05:00Z","v":120,"vw":3.67},{"c":3.6743,"h":3.6743,"l":3.6743,"n":1,"o":3.6743,"t":"2026-10-16T13:15:00Z","v":2200,"vw":3.6743},{"c":3.67,"h":3.67,"l":3.6556,"n":2,"o":3.6556,"t":"2026-10-16T13:25:00Z","v":431,"vw":3.659977},{"c":3.7,"h":3.7,"l":3.6,"n":70,"o":3.69,"t":"2026-10-16T13:30:00Z","v":11953,"vw":3.657826},{"c":3.81,"h":3.81,"l":3.71,"n":95,"o":3.71,"t":"2026-10-16T13:35:00Z","v":24369,"vw":3.766716},{"c":3.84,"h":3.84,"l":3.75,"n":309,"o":3.7707,"t":"2026-10-16T13:40:00Z","v":54231,"vw":3.797531},{"c":3.75,"h":3.8135,"l":3.7401,"n":36,"o":3.81,"t":"2026-10-16T13:45:00Z","v":8930,"vw":3.765866},{"c":3.71,"h":3.75,"l":3.71,"n":14,"o":3.75,"t":"2026-10-16T13:50:00Z","v":2707,"vw":3.724423},{"c":3.74,"h":3.74,"l":3.695,"n":58,"o":3.71,"t":"2026-10-16T13:55:00Z","v":6593,"vw":3.711723},{"c":3.78,"h":3.81,"l":3.77,"n":15,"o":3.77,"t":"2026-10-16T14:00:00Z","v":3119,"vw":3.785},{"c":3.76,"h":3.79,"l":3.76,"n":67,"o":3.77,"t":"2026-10-16T14:05:00Z","v":17403,"vw":3.776531},{"c":3.77,"h":3.77,"l":3.73,"n":44,"o":3.73,"t":"2026-10-16T14:10:00Z","v":9942,"vw":3.762222},{"c":3.74,"h":3.77,"l":3.74,"n":13,"o":3.77,"t":"2026-10-16T14:15:00Z","v":3234,"vw":3.752371},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T14:20:00Z","v":299,"vw":3.75},{"c":3.77,"h":3.78,"l":3.77,"n":26,"o":3.775,"t":"2026-10-16T14:25:00Z","v":5670,"vw":3.772793},{"c":3.795,"h":3.81,"l":3.78,"n":31,"o":3.78,"t":"2026-10-16T14:30:00Z","v":5691,"vw":3.797019},{"c":3.805,"h":3.81,"l":3.8,"n":20,"o":3.8,"t":"2026-10-16T14:35:00Z","v":5462,"vw":3.804371},{"c":3.79,"h":3.79,"l":3.7836,"n":10,"o":3.7836,"t":"2026-10-16T14:40:00Z","v":4379,"vw":3.785524},{"c":3.72,"h":3.78,"l":3.72,"n":59,"o":3.78,"t":"2026-10-16T14:50:00Z","v":10724,"vw":3.767209},{"c":3.7,"h":3.72,"l":3.7,"n":15,"o":3.72,"t":"2026-10-16T14:55:00Z","v":4608,"vw":3.703845},{"c":3.68,"h":3.7,"l":3.68,"n":13,"o":3.6924,"t":"2026-10-16T15:00:00Z","v":5641,"vw":3.691934},{"c":3.605,"h":3.66,"l":3.6,"n":117,"o":3.66,"t":"2026-10-16T15:05:00Z","v":17456,"vw":3.622146},{"c":3.5701,"h":3.6,"l":3.5701,"n":27,"o":3.59,"t":"2026-10-16T15:10:00Z","v":2783,"vw":3.585904},{"c":3.6,"h":3.6236,"l":3.6,"n":50,"o":3.6,"t":"2026-10-16T15:15:00Z","v":4775,"vw":3.611784},{"c":3.58,"h":3.62,"l":3.564,"n":51,"o":3.61,"t":"2026-10-16T15:20:00Z","v":5493,"vw":3.583821},{"c":3.58,"h":3.605,"l":3.5761,"n":61,"o":3.5761,"t":"2026-10-16T15:25:00Z","v":6774,"vw":3.586469},{"c":3.6,"h":3.6047,"l":3.59,"n":16,"o":3.59,"t":"2026-10-16T15:30:00Z","v":1943,"vw":3.594511},{"c":3.59,"h":3.61,"l":3.59,"n":15,"o":3.6,"t":"2026-10-16T15:35:00Z","v":6806,"vw":3.606903},{"c":3.58,"h":3.595,"l":3.58,"n":5,"o":3.585,"t":"2026-10-16T15:40:00Z","v":1154,"vw":3.587727},{"c":3.58,"h":3.6,"l":3.5797,"n":36,"o":3.58,"t":"2026-10-16T15:45:00Z","v":7457,"vw":3.581791},{"c":3.53,"h":3.58,"l":3.53,"n":41,"o":3.58,"t":"2026-10-16T15:50:00Z","v":30517,"vw":3.53275},{"c":3.525,"h":3.53,"l":3.52,"n":11,"o":3.52,"t":"2026-10-16T15:55:00Z","v":10229,"vw":3.520458},{"c":3.52,"h":3.52,"l":3.51,"n":13,"o":3.5101,"t":"2026-10-16T16:00:00Z","v":5520,"vw":3.511012},{"c":3.4907,"h":3.53,"l":3.4907,"n":38,"o":3.5101,"t":"2026-10-16T16:05:00Z","v":12867,"vw":3.511068},{"c":3.53,"h":3.53,"l":3.4927,"n":13,"o":3.4927,"t":"2026-10-16T16:10:00Z","v":2450,"vw":3.518146},{"c":3.505,"h":3.5219,"l":3.505,"n":16,"o":3.5219,"t":"2026-10-16T16:15:00Z","v":2580,"vw":3.508853},{"c":3.505,"h":3.52,"l":3.505,"n":36,"o":3.5075,"t":"2026-10-16T16:20:00Z","v":6933,"vw":3.511862},{"c":3.51,"h":3.5149,"l":3.5,"n":7,"o":3.51,"t":"2026-10-16T16:25:00Z","v":1377,"vw":3.509663},{"c":3.51,"h":3.51,"l":3.49,"n":64,"o":3.5,"t":"2026-10-16T16:30:00Z","v":17451,"vw":3.498417},{"c":3.48,"h":3.51,"l":3.48,"n":46,"o":3.51,"t":"2026-10-16T16:45:00Z","v":33480,"vw":3.490613},{"c":3.47,"h":3.485,"l":3.47,"n":23,"o":3.485,"t":"2026-10-16T16:50:00Z","v":3378,"vw":3.481527},{"c":3.485,"h":3.485,"l":3.45,"n":40,"o":3.48,"t":"2026-10-16T16:55:00Z","v":42060,"vw":3.458144},{"c":3.44,"h":3.485,"l":3.44,"n":16,"o":3.485,"t":"2026-10-16T17:00:00Z","v":2521,"vw":3.463617},{"c":3.43,"h":3.435,"l":3.428,"n":14,"o":3.435,"t":"2026-10-16T17:05:00Z","v":11203,"vw":3.429682},{"c":3.4166,"h":3.435,"l":3.4166,"n":2,"o":3.435,"t":"2026-10-16T17:10:00Z","v":251,"vw":3.427596},{"c":3.4136,"h":3.4136,"l":3.4,"n":16,"o":3.41,"t":"2026-10-16T17:15:00Z","v":3757,"vw":3.403053},{"c":3.41,"h":3.41,"l":3.41,"n":8,"o":3.41,"t":"2026-10-16T17:20:00Z","v":3300,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":11,"o":3.42,"t":"2026-10-16T17:25:00Z","v":2705,"vw":3.42},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-16T17:30:00Z","v":204,"vw":3.44},{"c":3.45,"h":3.46,"l":3.4388,"n":15,"o":3.46,"t":"2026-10-16T17:35:00Z","v":2386,"vw":3.448253},{"c":3.49,"h":3.5,"l":3.45,"n":26,"o":3.45,"t":"2026-10-16T17:40:00Z","v":3782,"vw":3.476194},{"c":3.4549,"h":3.4624,"l":3.4549,"n":5,"o":3.4624,"t":"2026-10-16T17:45:00Z","v":504,"vw":3.4609},{"c":3.43,"h":3.43,"l":3.43,"n":10,"o":3.43,"t":"2026-10-16T17:50:00Z","v":2333,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-16T17:55:00Z","v":351,"vw":3.42},{"c":3.3999,"h":3.4255,"l":3.3999,"n":21,"o":3.42,"t":"2026-10-16T18:00:00Z","v":12709,"vw":3.408006},{"c":3.405,"h":3.41,"l":3.39,"n":9,"o":3.39,"t":"2026-10-16T18:05:00Z","v":3655,"vw":3.394514},{"c":3.391,"h":3.4,"l":3.391,"n":5,"o":3.4,"t":"2026-10-16T18:10:00Z","v":3590,"vw":3.394872},{"c":3.38,"h":3.4,"l":3.38,"n":23,"o":3.4,"t":"2026-10-16T18:15:00Z","v":3823,"vw":3.395544},{"c":3.355,"h":3.36,"l":3.35,"n":8,"o":3.36,"t":"2026-10-16T18:20:00Z","v":2820,"vw":3.352061},{"c":3.34,"h":3.351,"l":3.3314,"n":59,"o":3.35,"t":"2026-10-16T18:25:00Z","v":18443,"vw":3.343776},{"c":3.3498,"h":3.36,"l":3.33,"n":59,"o":3.345,"t":"2026-10-16T18:30:00Z","v":19396,"vw":3.33882},{"c":3.335,"h":3.34,"l":3.32,"n":26,"o":3.34,"t":"2026-10-16T18:35:00Z","v":19753,"vw":3.330396},{"c":3.32,"h":3.345,"l":3.32,"n":40,"o":3.34,"t":"2026-10-16T18:40:00Z","v":8262,"vw":3.33788},{"c":3.305,"h":3.3299,"l":3.295,"n":32,"o":3.322,"t":"2026-10-16T18:45:00Z","v":16786,"vw":3.311878},{"c":3.28,"h":3.3158,"l":3.28,"n":47,"o":3.3158,"t":"2026-10-16T18:50:00Z","v":22507,"vw":3.298332},{"c":3.2801,"h":3.2801,"l":3.2666,"n":19,"o":3.27,"t":"2026-10-16T18:55:00Z","v":14725,"vw":3.277921},{"c":3.285,"h":3.31,"l":3.28,"n":16,"o":3.28,"t":"2026-10-16T19:00:00Z","v":10155,"vw":3.300356},{"c":3.265,"h":3.29,"l":3.252,"n":56,"o":3.29,"t":"2026-10-16T19:05:00Z","v":15257,"vw":3.269556},{"c":3.35,"h":3.35,"l":3.27,"n":37,"o":3.27,"t":"2026-10-16T19:10:00Z","v":8036,"vw":3.311148},{"c":3.34,"h":3.3549,"l":3.32,"n":88,"o":3.35,"t":"2026-10-16T19:15:00Z","v":33135,"vw":3.341626},{"c":3.36,"h":3.37,"l":3.35,"n":31,"o":3.35,"t":"2026-10-16T19:20:00Z","v":2965,"vw":3.356777},{"c":3.39,"h":3.39,"l":3.37,"n":31,"o":3.38,"t":"2026-10-16T19:25:00Z","v":6362,"vw":3.384935},{"c":3.35,"h":3.4,"l":3.35,"n":78,"o":3.39,"t":"2026-10-16T19:30:00Z","v":12993,"vw":3.373909},{"c":3.34,"h":3.37,"l":3.34,"n":28,"o":3.36,"t":"2026-10-16T19:35:00Z","v":4912,"vw":3.348355},{"c":3.32,"h":3.34,"l":3.32,"n":15,"o":3.335,"t":"2026-10-16T19:40:00Z","v":1072,"vw":3.334474},{"c":3.2902,"h":3.32,"l":3.28,"n":80,"o":3.31,"t":"2026-10-16T19:45:00Z","v":23962,"vw":3.301523},{"c":3.32,"h":3.32,"l":3.3,"n":22,"o":3.32,"t":"2026-10-16T19:50:00Z","v":5984,"vw":3.311495},{"c":3.42,"h":3.43,"l":3.34,"n":118,"o":3.34,"t":"2026-10-16T19:55:00Z","v":31773,"vw":3.401427},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-16T20:00:00Z","v":128,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T20:35:00Z","v":576,"vw":3.42},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T22:00:00Z","v":153,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T22:50:00Z","v":3000,"vw":3.38},{"c":3.36,"h":3.37,"l":3.36,"n":2,"o":3.37,"t":"2026-10-16T23:15:00Z","v":250,"vw":3.364},{"c":3.3247,"h":3.3313,"l":3.3247,"n":3,"o":3.3259,"t":"2026-10-16T23:20:00Z","v":2210,"vw":3.32527},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T23:35:00Z","v":2000,"vw":3.32},{"c":3.49,"h":3.57,"l":3.49,"n":28,"o":3.56,"t":"2026-10-19T08:00:00Z","v":3431,"vw":3.513559},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-19T08:15:00Z","v":175,"vw":3.52},{"c":3.52,"h":3.52,"l":3.5,"n":8,"o":3.5,"t":"2026-10-19T08:20:00Z","v":2133,"vw":3.503294},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T08:30:00Z","v":100,"vw":3.55},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T08:55:00Z","v":790,"vw":3.51},{"c":3.53,"h":3.55,"l":3.53,"n":6,"o":3.55,"t":"2026-10-19T10:15:00Z","v":2608,"vw":3.531932},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-19T10:35:00Z","v":1500,"vw":3.54},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-19T10:50:00Z","v":100,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-10-19T10:55:00Z","v":2206,"vw":3.56},{"c":3.5636,"h":3.57,"l":3.5636,"n":6,"o":3.57,"t":"2026-10-19T11:00:00Z","v":530,"vw":3.56616},{"c":3.5605,"h":3.5605,"l":3.5605,"n":1,"o":3.5605,"t":"2026-10-19T11:05:00Z","v":150,"vw":3.5605},{"c":3.52,"h":3.535,"l":3.5113,"n":4,"o":3.535,"t":"2026-10-19T11:15:00Z","v":4395,"vw":3.526859},{"c":3.5346,"h":3.5346,"l":3.52,"n":6,"o":3.52,"t":"2026-10-19T11:40:00Z","v":3860,"vw":3.524563},{"c":3.5225,"h":3.53,"l":3.5225,"n":6,"o":3.5255,"t":"2026-10-19T11:45:00Z","v":1768,"vw":3.525131},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T11:50:00Z","v":800,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T11:55:00Z","v":200,"vw":3.55},{"c":3.5748,"h":3.5748,"l":3.5748,"n":1,"o":3.5748,"t":"2026-10-19T12:10:00Z","v":2288,"vw":3.5748},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T12:25:00Z","v":2300,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-19T12:30:00Z","v":6310,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-19T12:40:00Z","v":500,"vw":3.59},{"c":3.5707,"h":3.59,"l":3.5707,"n":3,"o":3.59,"t":"2026-10-19T12:45:00Z","v":963,"vw":3.586901},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-19T13:00:00Z","v":1610,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-19T13:05:00Z","v":100,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":6,"o":3.59,"t":"2026-10-19T13:10:00Z","v":2050,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-19T13:20:00Z","v":510,"vw":3.59},{"c":3.648,"h":3.65,"l":3.56,"n":144,"o":3.62,"t":"2026-10-19T13:30:00Z","v":44713,"vw":3.618182},{"c":3.53,"h":3.63,"l":3.51,"n":45,"o":3.63,"t":"2026-10-19T13:35:00Z","v":14831,"vw":3.55635},{"c":3.605,"h":3.63,"l":3.53,"n":118,"o":3.53,"t":"2026-10-19T13:40:00Z","v":32737,"vw":3.561147},{"c":3.6,"h":3.65,"l":3.6,"n":64,"o":3.62,"t":"2026-10-19T13:45:00Z","v":16704,"vw":3.619621},{"c":3.54,"h":3.58,"l":3.53,"n":29,"o":3.58,"t":"2026-10-19T13:50:00Z","v":7451,"vw":3.552204},{"c":3.52,"h":3.56,"l":3.5151,"n":145,"o":3.522,"t":"2026-10-19T13:55:00Z","v":28985,"vw":3.525611},{"c":3.4,"h":3.52,"l":3.3989,"n":71,"o":3.52,"t":"2026-10-19T14:00:00Z","v":15259,"vw":3.448679},{"c":3.38,"h":3.41,"l":3.38,"n":137,"o":3.39,"t":"2026-10-19T14:05:00Z","v":24200,"vw":3.389481},{"c":3.47,"h":3.47,"l":3.38,"n":177,"o":3.38,"t":"2026-10-19T14:10:00Z","v":44530,"vw":3.408589},{"c":3.499,"h":3.52,"l":3.4668,"n":98,"o":3.47,"t":"2026-10-19T14:15:00Z","v":17565,"vw":3.485566},{"c":3.49,"h":3.51,"l":3.48,"n":104,"o":3.5,"t":"2026-10-19T14:20:00Z","v":15557,"vw":3.487863},{"c":3.48,"h":3.49,"l":3.478,"n":47,"o":3.49,"t":"2026-10-19T14:25:00Z","v":8707,"vw":3.480096},{"c":3.47,"h":3.48,"l":3.46,"n":42,"o":3.48,"t":"2026-10-19T14:30:00Z","v":7009,"vw":3.473411},{"c":3.45,"h":3.48,"l":3.45,"n":20,"o":3.48,"t":"2026-10-19T14:35:00Z","v":2297,"vw":3.465591},{"c":3.5,"h":3.5099,"l":3.49,"n":91,"o":3.49,"t":"2026-10-19T14:40:00Z","v":24200,"vw":3.504559},{"c":3.52,"h":3.56,"l":3.5,"n":86,"o":3.5,"t":"2026-10-19T14:45:00Z","v":27619,"vw":3.542044},{"c":3.52,"h":3.53,"l":3.515,"n":32,"o":3.52,"t":"2026-10-19T14:50:00Z","v":4668,"vw":3.523059},{"c":3.52,"h":3.53,"l":3.52,"n":18,"o":3.52,"t":"2026-10-19T14:55:00Z","v":3315,"vw":3.523546},{"c":3.51,"h":3.54,"l":3.51,"n":54,"o":3.52,"t":"2026-10-19T15:00:00Z","v":31882,"vw":3.520839},{"c":3.53,"h":3.53,"l":3.5,"n":61,"o":3.52,"t":"2026-10-19T15:05:00Z","v":9414,"vw":3.508895},{"c":3.5201,"h":3.5201,"l":3.51,"n":38,"o":3.52,"t":"2026-10-19T15:10:00Z","v":8904,"vw":3.510999},{"c":3.52,"h":3.52,"l":3.52,"n":14,"o":3.52,"t":"2026-10-19T15:15:00Z","v":2304,"vw":3.52},{"c":3.55,"h":3.55,"l":3.52,"n":8,"o":3.5299,"t":"2026-10-19T15:20:00Z","v":2020,"vw":3.528305},{"c":3.54,"h":3.55,"l":3.53,"n":47,"o":3.55,"t":"2026-10-19T15:25:00Z","v":9191,"vw":3.543538},{"c":3.56,"h":3.56,"l":3.5301,"n":43,"o":3.54,"t":"2026-10-19T15:30:00Z","v":25836,"vw":3.556135},{"c":3.575,"h":3.585,"l":3.57,"n":27,"o":3.57,"t":"2026-10-19T15:35:00Z","v":11790,"vw":3.575325},{"c":3.59,"h":3.59,"l":3.57,"n":8,"o":3.57,"t":"2026-10-19T15:40:00Z","v":2485,"vw":3.584198},{"c":3.59,"h":3.59,"l":3.58,"n":23,"o":3.58,"t":"2026-10-19T15:45:00Z","v":2330,"vw":3.585506},{"c":3.59,"h":3.6,"l":3.59,"n":31,"o":3.6,"t":"2026-10-19T15:50:00Z","v":8200,"vw":3.598452},{"c":3.58,"h":3.6,"l":3.58,"n":32,"o":3.59,"t":"2026-10-19T15:55:00Z","v":5221,"vw":3.589574},{"c":3.56,"h":3.5714,"l":3.555,"n":21,"o":3.5714,"t":"2026-10-19T16:00:00Z","v":9892,"vw":3.560412},{"c":3.56,"h":3.56,"l":3.555,"n":12,"o":3.56,"t":"2026-10-19T16:05:00Z","v":2164,"vw":3.558244},{"c":3.56,"h":3.57,"l":3.56,"n":4,"o":3.57,"t":"2026-10-19T16:10:00Z","v":550,"vw":3.565455},{"c":3.56,"h":3.58,"l":3.56,"n":26,"o":3.57,"t":"2026-10-19T16:15:00Z","v":4415,"vw":3.571013},{"c":3.55,"h":3.56,"l":3.5424,"n":76,"o":3.56,"t":"2026-10-19T16:20:00Z","v":12090,"vw":3.549832},{"c":3.55,"h":3.55,"l":3.55,"n":6,"o":3.55,"t":"2026-10-19T16:25:00Z","v":887,"vw":3.55},{"c":3.53,"h":3.54,"l":3.52,"n":61,"o":3.54,"t":"2026-10-19T16:30:00Z","v":10521,"vw":3.523819},{"c":3.54,"h":3.54,"l":3.5299,"n":14,"o":3.53,"t":"2026-10-19T16:35:00Z","v":6034,"vw":3.533247},{"c":3.5401,"h":3.5401,"l":3.54,"n":4,"o":3.54,"t":"2026-10-19T16:40:00Z","v":1808,"vw":3.540077},{"c":3.52,"h":3.54,"l":3.52,"n":33,"o":3.54,"t":"2026-10-19T16:45:00Z","v":15501,"vw":3.536037},{"c":3.51,"h":3.52,"l":3.51,"n":12,"o":3.52,"t":"2026-10-19T16:50:00Z","v":2289,"vw":3.518649},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-19T17:00:00Z","v":100,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":45,"o":3.51,"t":"2026-10-19T17:05:00Z","v":7545,"vw":3.51},{"c":3.52,"h":3.52,"l":3.51,"n":6,"o":3.51,"t":"2026-10-19T17:10:00Z","v":870,"vw":3.517188},{"c":3.54,"h":3.54,"l":3.5207,"n":10,"o":3.5207,"t":"2026-10-19T17:15:00Z","v":2800,"vw":3.535864},{"c":3.52,"h":3.53,"l":3.52,"n":2,"o":3.53,"t":"2026-10-19T17:20:00Z","v":400,"vw":3.52625},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-19T17:25:00Z","v":1200,"vw":3.54},{"c":3.55,"h":3.56,"l":3.55,"n":13,"o":3.56,"t":"2026-10-19T17:30:00Z","v":2901,"vw":3.550365},{"c":3.5412,"h":3.5549,"l":3.5412,"n":5,"o":3.5549,"t":"2026-10-19T17:35:00Z","v":549,"vw":3.549342},{"c":3.53,"h":3.55,"l":3.53,"n":35,"o":3.54,"t":"2026-10-19T17:40:00Z","v":18183,"vw":3.543909},{"c":3.47,"h":3.51,"l":3.47,"n":36,"o":3.51,"t":"2026-10-19T17:45:00Z","v":11405,"vw":3.495961},{"c":3.47,"h":3.47,"l":3.46,"n":35,"o":3.46,"t":"2026-10-19T17:50:00Z","v":32784,"vw":3.461713},{"c":3.48,"h":3.49,"l":3.46,"n":44,"o":3.46,"t":"2026-10-19T17:55:00Z","v":14965,"vw":3.481363},{"c":3.48,"h":3.48,"l":3.47,"n":6,"o":3.47,"t":"2026-10-19T18:00:00Z","v":600,"vw":3.476667},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-19T18:05:00Z","v":1300,"vw":3.47},{"c":3.49,"h":3.49,"l":3.49,"n":7,"o":3.49,"t":"2026-10-19T18:10:00Z","v":11988,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":27,"o":3.49,"t":"2026-10-19T18:15:00Z","v":2774,"vw":3.49},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-10-19T18:20:00Z","v":400,"vw":3.47},{"c":3.46,"h":3.47,"l":3.4524,"n":24,"o":3.47,"t":"2026-10-19T18:25:00Z","v":6758,"vw":3.459447},{"c":3.45,"h":3.46,"l":3.45,"n":7,"o":3.46,"t":"2026-10-19T18:30:00Z","v":2242,"vw":3.4509},{"c":3.47,"h":3.47,"l":3.46,"n":8,"o":3.46,"t":"2026-10-19T18:35:00Z","v":2000,"vw":3.466667},{"c":3.47,"h":3.47,"l":3.47,"n":9,"o":3.47,"t":"2026-10-19T18:40:00Z","v":1204,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-10-19T18:45:00Z","v":575,"vw":3.5},{"c":3.49,"h":3.49,"l":3.48,"n":6,"o":3.48,"t":"2026-10-19T18:50:00Z","v":408,"vw":3.485},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-10-19T19:00:00Z","v":11400,"vw":3.48},{"c":3.47,"h":3.49,"l":3.47,"n":9,"o":3.49,"t":"2026-10-19T19:05:00Z","v":2017,"vw":3.479676},{"c":3.46,"h":3.47,"l":3.46,"n":4,"o":3.47,"t":"2026-10-19T19:10:00Z","v":1396,"vw":3.466923},{"c":3.51,"h":3.51,"l":3.47,"n":45,"o":3.47,"t":"2026-10-19T19:20:00Z","v":7674,"vw":3.502577},{"c":3.4759,"h":3.53,"l":3.4759,"n":24,"o":3.53,"t":"2026-10-19T19:25:00Z","v":7630,"vw":3.49212},{"c":3.48,"h":3.48,"l":3.47,"n":14,"o":3.48,"t":"2026-10-19T19:30:00Z","v":4328,"vw":3.476534},{"c":3.52,"h":3.52,"l":3.51,"n":14,"o":3.51,"t":"2026-10-19T19:35:00Z","v":3885,"vw":3.513505},{"c":3.51,"h":3.52,"l":3.51,"n":20,"o":3.51,"t":"2026-10-19T19:40:00Z","v":6147,"vw":3.515197},{"c":3.47,"h":3.48,"l":3.47,"n":11,"o":3.472,"t":"2026-10-19T19:45:00Z","v":6854,"vw":3.478018},{"c":3.45,"h":3.4566,"l":3.45,"n":15,"o":3.45,"t":"2026-10-19T19:50:00Z","v":14456,"vw":3.450046},{"c":3.41,"h":3.45,"l":3.41,"n":58,"o":3.45,"t":"2026-10-19T19:55:00Z","v":44296,"vw":3.435541},{"c":3.42,"h":3.43,"l":3.41,"n":6,"o":3.41,"t":"2026-10-19T20:00:00Z","v":814,"vw":3.42599},{"c":3.455,"h":3.455,"l":3.42,"n":17,"o":3.42,"t":"2026-10-19T20:35:00Z","v":2500,"vw":3.433036},{"c":3.421,"h":3.421,"l":3.421,"n":2,"o":3.421,"t":"2026-10-19T21:45:00Z","v":293,"vw":3.421},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-19T22:40:00Z","v":312,"vw":3.445},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-19T23:20:00Z","v":4184,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-19T23:25:00Z","v":766,"vw":3.41},{"c":3.4008,"h":3.4008,"l":3.4008,"n":1,"o":3.4008,"t":"2026-10-19T23:50:00Z","v":2000,"vw":3.4008},{"c":3.36,"h":3.4,"l":3.34,"n":10,"o":3.36,"t":"2026-10-20T08:00:00Z","v":3948,"vw":3.349837},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T09:45:00Z","v":1000,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T10:35:00Z","v":212,"vw":3.32},{"c":3.291,"h":3.291,"l":3.291,"n":3,"o":3.291,"t":"2026-10-20T11:05:00Z","v":220,"vw":3.291},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-20T11:40:00Z","v":510,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T11:45:00Z","v":1027,"vw":3.26},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-20T12:00:00Z","v":1000,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":4,"o":3.26,"t":"2026-10-20T12:15:00Z","v":2793,"vw":3.26},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-20T12:20:00Z","v":200,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T12:40:00Z","v":250,"vw":3.25},{"c":3.26,"h":3.26,"l":3.26,"n":2,"o":3.26,"t":"2026-10-20T12:45:00Z","v":110,"vw":3.26},{"c":3.27,"h":3.27,"l":3.27,"n":14,"o":3.27,"t":"2026-10-20T12:55:00Z","v":3768,"vw":3.27},{"c":3.27,"h":3.2796,"l":3.27,"n":6,"o":3.2796,"t":"2026-10-20T13:00:00Z","v":2470,"vw":3.2732},{"c":3.28,"h":3.28,"l":3.2695,"n":8,"o":3.2695,"t":"2026-10-20T13:05:00Z","v":1377,"vw":3.271296},{"c":3.26,"h":3.27,"l":3.26,"n":4,"o":3.27,"t":"2026-10-20T13:10:00Z","v":363,"vw":3.262857},{"c":3.25,"h":3.3197,"l":3.23,"n":40,"o":3.31,"t":"2026-10-20T13:30:00Z","v":9576,"vw":3.301407},{"c":3.34,"h":3.34,"l":3.34,"n":6,"o":3.34,"t":"2026-10-20T13:35:00Z","v":562,"vw":3.34},{"c":3.3,"h":3.3255,"l":3.25,"n":58,"o":3.3255,"t":"2026-10-20T13:40:00Z","v":15362,"vw":3.27842},{"c":3.34,"h":3.34,"l":3.27,"n":57,"o":3.27,"t":"2026-10-20T13:45:00Z","v":10496,"vw":3.310438},{"c":3.37,"h":3.38,"l":3.34,"n":177,"o":3.3458,"t":"2026-10-20T13:50:00Z","v":50435,"vw":3.362723},{"c":3.39,"h":3.4099,"l":3.37,"n":130,"o":3.37,"t":"2026-10-20T13:55:00Z","v":36932,"vw":3.392757},{"c":3.39,"h":3.42,"l":3.39,"n":158,"o":3.4,"t":"2026-10-20T14:00:00Z","v":23712,"vw":3.407281},{"c":3.45,"h":3.475,"l":3.4,"n":147,"o":3.4,"t":"2026-10-20T14:05:00Z","v":21704,"vw":3.44416},{"c":3.505,"h":3.52,"l":3.44,"n":103,"o":3.45,"t":"2026-10-20T14:10:00Z","v":18679,"vw":3.486527},{"c":3.53,"h":3.54,"l":3.48,"n":219,"o":3.51,"t":"2026-10-20T14:15:00Z","v":43480,"vw":3.502072},{"c":3.56,"h":3.56,"l":3.5145,"n":39,"o":3.52,"t":"2026-10-20T14:20:00Z","v":17374,"vw":3.527767},{"c":3.6,"h":3.6,"l":3.52,"n":508,"o":3.55,"t":"2026-10-20T14:25:00Z","v":81865,"vw":3.567018},{"c":3.54,"h":3.605,"l":3.54,"n":285,"o":3.59,"t":"2026-10-20T14:30:00Z","v":64129,"vw":3.580629},{"c":3.57,"h":3.58,"l":3.53,"n":227,"o":3.54,"t":"2026-10-20T14:35:00Z","v":37968,"vw":3.570776},{"c":3.62,"h":3.625,"l":3.57,"n":184,"o":3.57,"t":"2026-10-20T14:40:00Z","v":29598,"vw":3.610059},{"c":3.63,"h":3.65,"l":3.62,"n":256,"o":3.62,"t":"2026-10-20T14:45:00Z","v":82949,"vw":3.640969},{"c":3.68,"h":3.68,"l":3.63,"n":157,"o":3.635,"t":"2026-10-20T14:50:00Z","v":37835,"vw":3.655415},{"c":3.6901,"h":3.7,"l":3.69,"n":52,"o":3.69,"t":"2026-10-20T14:55:00Z","v":23485,"vw":3.697537},{"c":3.65,"h":3.72,"l":3.64,"n":104,"o":3.72,"t":"2026-10-20T15:00:00Z","v":35690,"vw":3.690817},{"c":3.63,"h":3.65,"l":3.6206,"n":132,"o":3.64,"t":"2026-10-20T15:05:00Z","v":23750,"vw":3.639523},{"c":3.55,"h":3.64,"l":3.53,"n":319,"o":3.622,"t":"2026-10-20T15:10:00Z","v":128085,"vw":3.57215},{"c":3.61,"h":3.61,"l":3.56,"n":257,"o":3.565,"t":"2026-10-20T15:15:00Z","v":55470,"vw":3.592659},{"c":3.61,"h":3.61,"l":3.58,"n":101,"o":3.605,"t":"2026-10-20T15:20:00Z","v":18239,"vw":3.591632},{"c":3.59,"h":3.605,"l":3.585,"n":68,"o":3.605,"t":"2026-10-20T15:25:00Z","v":29846,"vw":3.590922},{"c":3.57,"h":3.59,"l":3.57,"n":72,"o":3.585,"t":"2026-10-20T15:30:00Z","v":10922,"vw":3.573588},{"c":3.552,"h":3.58,"l":3.55,"n":204,"o":3.575,"t":"2026-10-20T15:35:00Z","v":31025,"vw":3.552178},{"c":3.57,"h":3.58,"l":3.555,"n":144,"o":3.555,"t":"2026-10-20T15:40:00Z","v":22517,"vw":3.573324},{"c":3.5555,"h":3.56,"l":3.54,"n":127,"o":3.56,"t":"2026-10-20T15:45:00Z","v":20886,"vw":3.552027},{"c":3.565,"h":3.565,"l":3.55,"n":80,"o":3.555,"t":"2026-10-20T15:50:00Z","v":15225,"vw":3.550412},{"c":3.54,"h":3.57,"l":3.54,"n":49,"o":3.57,"t":"2026-10-20T15:55:00Z","v":6720,"vw":3.55059},{"c":3.55,"h":3.55,"l":3.55,"n":126,"o":3.55,"t":"2026-10-20T16:00:00Z","v":20482,"vw":3.55},{"c":3.565,"h":3.565,"l":3.545,"n":17,"o":3.55,"t":"2026-10-20T16:05:00Z","v":2477,"vw":3.551433},{"c":3.54,"h":3.54,"l":3.5234,"n":120,"o":3.54,"t":"2026-10-20T16:10:00Z","v":21682,"vw":3.53409},{"c":3.515,"h":3.545,"l":3.5125,"n":99,"o":3.54,"t":"2026-10-20T16:15:00Z","v":18630,"vw":3.527199},{"c":3.53,"h":3.535,"l":3.515,"n":83,"o":3.515,"t":"2026-10-20T16:20:00Z","v":12009,"vw":3.527713},{"c":3.55,"h":3.56,"l":3.54,"n":40,"o":3.54,"t":"2026-10-20T16:25:00Z","v":8285,"vw":3.549169},{"c":3.55,"h":3.57,"l":3.55,"n":21,"o":3.565,"t":"2026-10-20T16:30:00Z","v":15183,"vw":3.562133},{"c":3.56,"h":3.57,"l":3.56,"n":22,"o":3.56,"t":"2026-10-20T16:35:00Z","v":2985,"vw":3.566026},{"c":3.56,"h":3.565,"l":3.56,"n":74,"o":3.56,"t":"2026-10-20T16:40:00Z","v":12247,"vw":3.560158},{"c":3.56,"h":3.56,"l":3.55,"n":76,"o":3.56,"t":"2026-10-20T16:45:00Z","v":11113,"vw":3.559572},{"c":3.54,"h":3.55,"l":3.54,"n":62,"o":3.55,"t":"2026-10-20T16:50:00Z","v":9805,"vw":3.543464},{"c":3.5451,"h":3.55,"l":3.5451,"n":22,"o":3.55,"t":"2026-10-20T16:55:00Z","v":4092,"vw":3.549752},{"c":3.555,"h":3.56,"l":3.545,"n":238,"o":3.55,"t":"2026-10-20T17:00:00Z","v":38341,"vw":3.550427},{"c":3.545,"h":3.56,"l":3.54,"n":59,"o":3.56,"t":"2026-10-20T17:05:00Z","v":9116,"vw":3.543244},{"c":3.55,"h":3.55,"l":3.54,"n":275,"o":3.54,"t":"2026-10-20T17:10:00Z","v":53530,"vw":3.544862},{"c":3.55,"h":3.555,"l":3.55,"n":40,"o":3.55,"t":"2026-10-20T17:15:00Z","v":4983,"vw":3.5509},{"c":3.55,"h":3.56,"l":3.55,"n":71,"o":3.56,"t":"2026-10-20T17:20:00Z","v":21153,"vw":3.559556},{"c":3.54,"h":3.55,"l":3.54,"n":82,"o":3.55,"t":"2026-10-20T17:25:00Z","v":14359,"vw":3.543973},{"c":3.55,"h":3.5504,"l":3.545,"n":9,"o":3.55,"t":"2026-10-20T17:30:00Z","v":1115,"vw":3.549613},{"c":3.53,"h":3.54,"l":3.53,"n":33,"o":3.54,"t":"2026-10-20T17:35:00Z","v":6116,"vw":3.53069},{"c":3.53,"h":3.53,"l":3.53,"n":86,"o":3.53,"t":"2026-10-20T17:40:00Z","v":14430,"vw":3.53},{"c":3.545,"h":3.545,"l":3.53,"n":2,"o":3.53,"t":"2026-10-20T17:45:00Z","v":400,"vw":3.53375},{"c":3.55,"h":3.55,"l":3.55,"n":13,"o":3.55,"t":"2026-10-20T17:50:00Z","v":2221,"vw":3.55},{"c":3.56,"h":3.56,"l":3.55,"n":9,"o":3.555,"t":"2026-10-20T17:55:00Z","v":950,"vw":3.552143},{"c":3.55,"h":3.56,"l":3.55,"n":14,"o":3.551,"t":"2026-10-20T18:00:00Z","v":1750,"vw":3.554057},{"c":3.545,"h":3.55,"l":3.54,"n":12,"o":3.55,"t":"2026-10-20T18:05:00Z","v":1150,"vw":3.548333},{"c":3.54,"h":3.555,"l":3.54,"n":76,"o":3.55,"t":"2026-10-20T18:10:00Z","v":11024,"vw":3.540754},{"c":3.531,"h":3.541,"l":3.531,"n":19,"o":3.541,"t":"2026-10-20T18:15:00Z","v":2650,"vw":3.53968},{"c":3.535,"h":3.535,"l":3.53,"n":11,"o":3.531,"t":"2026-10-20T18:20:00Z","v":1800,"vw":3.533944},{"c":3.535,"h":3.535,"l":3.53,"n":14,"o":3.535,"t":"2026-10-20T18:25:00Z","v":2901,"vw":3.534825},{"c":3.525,"h":3.535,"l":3.525,"n":17,"o":3.535,"t":"2026-10-20T18:30:00Z","v":4854,"vw":3.529688},{"c":3.51,"h":3.52,"l":3.51,"n":42,"o":3.515,"t":"2026-10-20T18:35:00Z","v":43700,"vw":3.510228},{"c":3.505,"h":3.53,"l":3.49,"n":150,"o":3.52,"t":"2026-10-20T18:40:00Z","v":26584,"vw":3.50708},{"c":3.52,"h":3.5302,"l":3.505,"n":95,"o":3.505,"t":"2026-10-20T18:45:00Z","v":14167,"vw":3.521883},{"c":3.545,"h":3.545,"l":3.535,"n":15,"o":3.535,"t":"2026-10-20T18:50:00Z","v":1901,"vw":3.543421},{"c":3.535,"h":3.55,"l":3.535,"n":75,"o":3.54,"t":"2026-10-20T18:55:00Z","v":11457,"vw":3.543541},{"c":3.54,"h":3.545,"l":3.54,"n":75,"o":3.54,"t":"2026-10-20T19:00:00Z","v":11420,"vw":3.540562},{"c":3.555,"h":3.555,"l":3.54,"n":82,"o":3.54,"t":"2026-10-20T19:05:00Z","v":9799,"vw":3.542348},{"c":3.54,"h":3.56,"l":3.54,"n":21,"o":3.56,"t":"2026-10-20T19:10:00Z","v":5130,"vw":3.554629},{"c":3.525,"h":3.53,"l":3.525,"n":5,"o":3.53,"t":"2026-10-20T19:15:00Z","v":2200,"vw":3.529545},{"c":3.51,"h":3.515,"l":3.51,"n":59,"o":3.51,"t":"2026-10-20T19:20:00Z","v":8065,"vw":3.510709},{"c":3.51,"h":3.53,"l":3.51,"n":93,"o":3.51,"t":"2026-10-20T19:25:00Z","v":16163,"vw":3.514842},{"c":3.5,"h":3.53,"l":3.5,"n":302,"o":3.51,"t":"2026-10-20T19:30:00Z","v":59336,"vw":3.517684},{"c":3.48,"h":3.5,"l":3.47,"n":22,"o":3.5,"t":"2026-10-20T19:35:00Z","v":2605,"vw":3.48253},{"c":3.475,"h":3.49,"l":3.475,"n":20,"o":3.48,"t":"2026-10-20T19:40:00Z","v":3440,"vw":3.479689},{"c":3.49,"h":3.495,"l":3.48,"n":106,"o":3.48,"t":"2026-10-20T19:45:00Z","v":19224,"vw":3.489816},{"c":3.485,"h":3.485,"l":3.48,"n":50,"o":3.48,"t":"2026-10-20T19:50:00Z","v":10921,"vw":3.480585},{"c":3.46,"h":3.49,"l":3.46,"n":79,"o":3.49,"t":"2026-10-20T19:55:00Z","v":11189,"vw":3.479187},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-20T20:00:00Z","v":1590,"vw":3.48},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-20T20:05:00Z","v":2305,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-20T20:25:00Z","v":120,"vw":3.47},{"c":3.529,"h":3.529,"l":3.529,"n":1,"o":3.529,"t":"2026-10-20T21:00:00Z","v":5000,"vw":3.529},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T21:10:00Z","v":920,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T21:25:00Z","v":2700,"vw":3.53},{"c":3.525,"h":3.5286,"l":3.525,"n":2,"o":3.5286,"t":"2026-10-20T21:50:00Z","v":350,"vw":3.527057},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T22:00:00Z","v":100,"vw":3.53},{"c":3.511,"h":3.511,"l":3.511,"n":1,"o":3.511,"t":"2026-10-20T22:20:00Z","v":100,"vw":3.511},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T22:40:00Z","v":100,"vw":3.53},{"c":3.51,"h":3.529,"l":3.51,"n":2,"o":3.529,"t":"2026-10-20T23:10:00Z","v":700,"vw":3.526286},{"c":3.51,"h":3.51,"l":3.51,"n":49,"o":3.51,"t":"2026-10-20T23:20:00Z","v":15465,"vw":3.51},{"c":3.52,"h":3.52,"l":3.51,"n":4,"o":3.51,"t":"2026-10-20T23:25:00Z","v":3200,"vw":3.51125},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T23:30:00Z","v":401,"vw":3.51},{"c":3.519,"h":3.519,"l":3.519,"n":1,"o":3.519,"t":"2026-10-20T23:35:00Z","v":887,"vw":3.519},{"c":3.52,"h":3.52,"l":3.52,"n":8,"o":3.52,"t":"2026-10-20T23:45:00Z","v":9502,"vw":3.52},{"c":3.52,"h":3.53,"l":3.52,"n":2,"o":3.53,"t":"2026-10-20T23:55:00Z","v":1000,"vw":3.525},{"c":3.56,"h":3.56,"l":3.54,"n":8,"o":3.54,"t":"2026-10-21T08:00:00Z","v":9240,"vw":3.555886},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-21T08:20:00Z","v":679,"vw":3.53},{"c":3.51,"h":3.51,"l":3.51,"n":6,"o":3.51,"t":"2026-10-21T08:35:00Z","v":852,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-21T08:40:00Z","v":780,"vw":3.5},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T08:45:00Z","v":100,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-21T08:50:00Z","v":600,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T09:40:00Z","v":800,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-21T11:25:00Z","v":500,"vw":3.54},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-21T11:45:00Z","v":121,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-10-21T11:50:00Z","v":100,"vw":3.59},{"c":3.55,"h":3.55,"l":3.55,"n":8,"o":3.55,"t":"2026-10-21T12:00:00Z","v":2710,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-21T12:10:00Z","v":200,"vw":3.55},{"c":3.57,"h":3.57,"l":3.56,"n":3,"o":3.56,"t":"2026-10-21T12:25:00Z","v":538,"vw":3.563899},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T12:30:00Z","v":500,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T12:50:00Z","v":3000,"vw":3.53},{"c":3.59,"h":3.59,"l":3.589,"n":6,"o":3.589,"t":"2026-10-21T13:15:00Z","v":1627,"vw":3.589816},{"c":3.61,"h":3.61,"l":3.6,"n":25,"o":3.6,"t":"2026-10-21T13:20:00Z","v":1791,"vw":3.607813},{"c":3.55,"h":3.6,"l":3.54,"n":141,"o":3.58,"t":"2026-10-21T13:30:00Z","v":29625,"vw":3.565755},{"c":3.58,"h":3.59,"l":3.53,"n":192,"o":3.53,"t":"2026-10-21T13:35:00Z","v":86643,"vw":3.565091},{"c":3.49,"h":3.57,"l":3.48,"n":67,"o":3.57,"t":"2026-10-21T13:40:00Z","v":16592,"vw":3.541035},{"c":3.52,"h":3.54,"l":3.48,"n":137,"o":3.48,"t":"2026-10-21T13:45:00Z","v":26072,"vw":3.525232},{"c":3.47,"h":3.54,"l":3.47,"n":233,"o":3.52,"t":"2026-10-21T13:50:00Z","v":62639,"vw":3.511455},{"c":3.491,"h":3.5,"l":3.46,"n":105,"o":3.47,"t":"2026-10-21T13:55:00Z","v":37119,"vw":3.481627},{"c":3.52,"h":3.5266,"l":3.485,"n":183,"o":3.5,"t":"2026-10-21T14:00:00Z","v":75802,"vw":3.496811},{"c":3.49,"h":3.52,"l":3.475,"n":272,"o":3.52,"t":"2026-10-21T14:05:00Z","v":49915,"vw":3.493411},{"c":3.48,"h":3.49,"l":3.47,"n":45,"o":3.47,"t":"2026-10-21T14:10:00Z","v":18104,"vw":3.479737},{"c":3.49,"h":3.495,"l":3.46,"n":77,"o":3.472,"t":"2026-10-21T14:15:00Z","v":20743,"vw":3.473537},{"c":3.5291,"h":3.54,"l":3.49,"n":111,"o":3.49,"t":"2026-10-21T14:20:00Z","v":41827,"vw":3.51084},{"c":3.5,"h":3.52,"l":3.5,"n":39,"o":3.52,"t":"2026-10-21T14:25:00Z","v":16196,"vw":3.518919},{"c":3.54,"h":3.545,"l":3.505,"n":53,"o":3.51,"t":"2026-10-21T14:30:00Z","v":17685,"vw":3.518573},{"c":3.5,"h":3.54,"l":3.495,"n":134,"o":3.54,"t":"2026-10-21T14:35:00Z","v":30770,"vw":3.511759},{"c":3.51,"h":3.51,"l":3.4901,"n":71,"o":3.4901,"t":"2026-10-21T14:40:00Z","v":27442,"vw":3.498826},{"c":3.53,"h":3.53,"l":3.51,"n":53,"o":3.51,"t":"2026-10-21T14:45:00Z","v":16499,"vw":3.516467},{"c":3.52,"h":3.54,"l":3.52,"n":101,"o":3.535,"t":"2026-10-21T14:50:00Z","v":26709,"vw":3.525539},{"c":3.5,"h":3.512,"l":3.495,"n":18,"o":3.512,"t":"2026-10-21T14:55:00Z","v":7129,"vw":3.508044},{"c":3.495,"h":3.505,"l":3.49,"n":133,"o":3.5,"t":"2026-10-21T15:00:00Z","v":18693,"vw":3.49758},{"c":3.52,"h":3.52,"l":3.51,"n":9,"o":3.52,"t":"2026-10-21T15:05:00Z","v":10232,"vw":3.512884},{"c":3.53,"h":3.54,"l":3.52,"n":75,"o":3.53,"t":"2026-10-21T15:10:00Z","v":15358,"vw":3.532793},{"c":3.525,"h":3.53,"l":3.525,"n":41,"o":3.53,"t":"2026-10-21T15:15:00Z","v":5956,"vw":3.52991},{"c":3.555,"h":3.56,"l":3.52,"n":123,"o":3.525,"t":"2026-10-21T15:20:00Z","v":19283,"vw":3.54774},{"c":3.55,"h":3.56,"l":3.545,"n":32,"o":3.545,"t":"2026-10-21T15:25:00Z","v":4818,"vw":3.554649},{"c":3.565,"h":3.565,"l":3.555,"n":14,"o":3.555,"t":"2026-10-21T15:30:00Z","v":9782,"vw":3.559484},{"c":3.58,"h":3.58,"l":3.57,"n":21,"o":3.57,"t":"2026-10-21T15:35:00Z","v":8519,"vw":3.579008},{"c":3.575,"h":3.59,"l":3.57,"n":55,"o":3.585,"t":"2026-10-21T15:40:00Z","v":42031,"vw":3.579029},{"c":3.6005,"h":3.605,"l":3.58,"n":109,"o":3.58,"t":"2026-10-21T15:45:00Z","v":34508,"vw":3.59302},{"c":3.605,"h":3.61,"l":3.6,"n":87,"o":3.605,"t":"2026-10-21T15:50:00Z","v":27496,"vw":3.604694},{"c":3.615,"h":3.62,"l":3.605,"n":29,"o":3.605,"t":"2026-10-21T15:55:00Z","v":4009,"vw":3.612986},{"c":3.625,"h":3.625,"l":3.59,"n":100,"o":3.61,"t":"2026-10-21T16:00:00Z","v":33202,"vw":3.600978},{"c":3.625,"h":3.64,"l":3.62,"n":138,"o":3.625,"t":"2026-10-21T16:05:00Z","v":33552,"vw":3.63148},{"c":3.6101,"h":3.62,"l":3.605,"n":76,"o":3.62,"t":"2026-10-21T16:10:00Z","v":16722,"vw":3.615386},{"c":3.6,"h":3.625,"l":3.585,"n":118,"o":3.62,"t":"2026-10-21T16:15:00Z","v":25585,"vw":3.61186},{"c":3.59,"h":3.605,"l":3.58,"n":62,"o":3.605,"t":"2026-10-21T16:20:00Z","v":11762,"vw":3.589933},{"c":3.6,"h":3.61,"l":3.59,"n":54,"o":3.595,"t":"2026-10-21T16:25:00Z","v":11195,"vw":3.604261},{"c":3.62,"h":3.635,"l":3.61,"n":84,"o":3.61,"t":"2026-10-21T16:30:00Z","v":18870,"vw":3.627608},{"c":3.67,"h":3.68,"l":3.6,"n":136,"o":3.6182,"t":"2026-10-21T16:35:00Z","v":35682,"vw":3.633604},{"c":3.65,"h":3.68,"l":3.64,"n":175,"o":3.68,"t":"2026-10-21T16:40:00Z","v":42026,"vw":3.660491},{"c":3.6675,"h":3.6675,"l":3.63,"n":97,"o":3.64,"t":"2026-10-21T16:45:00Z","v":39108,"vw":3.648114},{"c":3.6749,"h":3.68,"l":3.66,"n":52,"o":3.665,"t":"2026-10-21T16:50:00Z","v":14361,"vw":3.675419},{"c":3.72,"h":3.72,"l":3.68,"n":167,"o":3.68,"t":"2026-10-21T16:55:00Z","v":38380,"vw":3.688957},{"c":3.75,"h":3.76,"l":3.7,"n":309,"o":3.715,"t":"2026-10-21T17:00:00Z","v":89940,"vw":3.732941},{"c":3.75,"h":3.77,"l":3.74,"n":160,"o":3.75,"t":"2026-10-21T17:05:00Z","v":52308,"vw":3.762303},{"c":3.74,"h":3.75,"l":3.7101,"n":47,"o":3.75,"t":"2026-10-21T17:10:00Z","v":10950,"vw":3.725072},{"c":3.735,"h":3.745,"l":3.735,"n":158,"o":3.745,"t":"2026-10-21T17:15:00Z","v":29648,"vw":3.742755},{"c":3.74,"h":3.7481,"l":3.73,"n":13,"o":3.74,"t":"2026-10-21T17:20:00Z","v":6150,"vw":3.744544},{"c":3.73,"h":3.73,"l":3.73,"n":15,"o":3.73,"t":"2026-10-21T17:25:00Z","v":3091,"vw":3.73},{"c":3.72,"h":3.73,"l":3.7108,"n":48,"o":3.73,"t":"2026-10-21T17:30:00Z","v":11819,"vw":3.71722},{"c":3.71,"h":3.725,"l":3.71,"n":30,"o":3.725,"t":"2026-10-21T17:35:00Z","v":6523,"vw":3.713922},{"c":3.7,"h":3.715,"l":3.7,"n":21,"o":3.715,"t":"2026-10-21T17:40:00Z","v":10181,"vw":3.702573},{"c":3.71,"h":3.71,"l":3.7,"n":26,"o":3.7,"t":"2026-10-21T17:45:00Z","v":7544,"vw":3.701012},{"c":3.7,"h":3.7,"l":3.6971,"n":3,"o":3.6971,"t":"2026-10-21T17:50:00Z","v":300,"vw":3.699033},{"c":3.73,"h":3.73,"l":3.7,"n":47,"o":3.705,"t":"2026-10-21T17:55:00Z","v":8213,"vw":3.716563},{"c":3.73,"h":3.73,"l":3.73,"n":33,"o":3.73,"t":"2026-10-21T18:00:00Z","v":3138,"vw":3.73},{"c":3.72,"h":3.73,"l":3.715,"n":12,"o":3.73,"t":"2026-10-21T18:05:00Z","v":2575,"vw":3.7206},{"c":3.73,"h":3.73,"l":3.725,"n":30,"o":3.73,"t":"2026-10-21T18:10:00Z","v":7717,"vw":3.728247},{"c":3.72,"h":3.74,"l":3.72,"n":43,"o":3.73,"t":"2026-10-21T18:15:00Z","v":9372,"vw":3.736685},{"c":3.72,"h":3.73,"l":3.72,"n":6,"o":3.73,"t":"2026-10-21T18:20:00Z","v":791,"vw":3.727333},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T18:25:00Z","v":100,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-21T18:30:00Z","v":600,"vw":3.7},{"c":3.7,"h":3.705,"l":3.7,"n":6,"o":3.7,"t":"2026-10-21T18:35:00Z","v":2575,"vw":3.7022},{"c":3.72,"h":3.72,"l":3.71,"n":11,"o":3.71,"t":"2026-10-21T18:40:00Z","v":1328,"vw":3.71431},{"c":3.7,"h":3.725,"l":3.69,"n":114,"o":3.725,"t":"2026-10-21T18:45:00Z","v":43467,"vw":3.697158},{"c":3.7,"h":3.7,"l":3.68,"n":130,"o":3.69,"t":"2026-10-21T18:50:00Z","v":24243,"vw":3.689199},{"c":3.67,"h":3.705,"l":3.67,"n":37,"o":3.705,"t":"2026-10-21T18:55:00Z","v":15436,"vw":3.682628},{"c":3.65,"h":3.7,"l":3.65,"n":209,"o":3.67,"t":"2026-10-21T19:00:00Z","v":40885,"vw":3.67257},{"c":3.655,"h":3.665,"l":3.65,"n":153,"o":3.65,"t":"2026-10-21T19:05:00Z","v":31719,"vw":3.659351},{"c":3.66,"h":3.66,"l":3.64,"n":69,"o":3.65,"t":"2026-10-21T19:10:00Z","v":27913,"vw":3.650323},{"c":3.68,"h":3.69,"l":3.67,"n":76,"o":3.67,"t":"2026-10-21T19:15:00Z","v":14454,"vw":3.679386},{"c":3.665,"h":3.68,"l":3.66,"n":182,"o":3.68,"t":"2026-10-21T19:20:00Z","v":40530,"vw":3.665131},{"c":3.67,"h":3.69,"l":3.665,"n":116,"o":3.67,"t":"2026-10-21T19:25:00Z","v":21313,"vw":3.673186},{"c":3.68,"h":3.68,"l":3.67,"n":40,"o":3.68,"t":"2026-10-21T19:30:00Z","v":8015,"vw":3.671895},{"c":3.69,"h":3.69,"l":3.67,"n":54,"o":3.67,"t":"2026-10-21T19:35:00Z","v":13325,"vw":3.680475},{"c":3.67,"h":3.7,"l":3.665,"n":65,"o":3.695,"t":"2026-10-21T19:40:00Z","v":11782,"vw":3.688662},{"c":3.675,"h":3.7,"l":3.675,"n":72,"o":3.68,"t":"2026-10-21T19:45:00Z","v":12135,"vw":3.68495},{"c":3.7,"h":3.73,"l":3.675,"n":187,"o":3.675,"t":"2026-10-21T19:50:00Z","v":34197,"vw":3.693776},{"c":3.66,"h":3.6878,"l":3.65,"n":225,"o":3.6878,"t":"2026-10-21T19:55:00Z","v":40175,"vw":3.664841},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-21T20:00:00Z","v":603,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-21T20:05:00Z","v":246,"vw":3.66},{"c":3.66,"h":3.68,"l":3.66,"n":7,"o":3.68,"t":"2026-10-21T20:10:00Z","v":4808,"vw":3.66275},{"c":3.6887,"h":3.6898,"l":3.6612,"n":5,"o":3.6612,"t":"2026-10-21T20:30:00Z","v":4148,"vw":3.674972},{"c":3.6883,"h":3.6883,"l":3.6608,"n":2,"o":3.6608,"t":"2026-10-21T20:35:00Z","v":2034,"vw":3.67455},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T20:40:00Z","v":1017,"vw":3.66},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T20:45:00Z","v":768,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T20:55:00Z","v":150,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T21:10:00Z","v":100,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-21T21:55:00Z","v":100,"vw":3.68},{"c":3.45,"h":3.5,"l":3.45,"n":9,"o":3.48,"t":"2026-10-22T08:00:00Z","v":1507,"vw":3.471518},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-22T08:15:00Z","v":1754,"vw":3.435413},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T10:20:00Z","v":500,"vw":3.43},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T10:40:00Z","v":120,"vw":3.39},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-22T11:00:00Z","v":530,"vw":3.49},{"c":3.4489,"h":3.449,"l":3.435,"n":8,"o":3.44,"t":"2026-10-22T11:25:00Z","v":4200,"vw":3.441542},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-22T11:30:00Z","v":1295,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-22T11:45:00Z","v":3410,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-22T11:50:00Z","v":164,"vw":3.46},{"c":3.47,"h":3.47,"l":3.46,"n":2,"o":3.46,"t":"2026-10-22T12:00:00Z","v":1100,"vw":3.460909},{"c":3.49,"h":3.49,"l":3.49,"n":3,"o":3.49,"t":"2026-10-22T12:15:00Z","v":481,"vw":3.49},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-10-22T12:25:00Z","v":500,"vw":3.47},{"c":3.46,"h":3.47,"l":3.46,"n":2,"o":3.47,"t":"2026-10-22T12:30:00Z","v":900,"vw":3.468889},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-22T12:35:00Z","v":231,"vw":3.44},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-22T13:10:00Z","v":300,"vw":3.41},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T13:15:00Z","v":505,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-22T13:20:00Z","v":189,"vw":3.4},{"c":3.45,"h":3.45,"l":3.41,"n":11,"o":3.41,"t":"2026-10-22T13:25:00Z","v":3250,"vw":3.430554},{"c":3.73,"h":3.73,"l":3.45,"n":161,"o":3.48,"t":"2026-10-22T13:30:00Z","v":47458,"vw":3.59122},{"c":3.67,"h":3.71,"l":3.66,"n":206,"o":3.71,"t":"2026-10-22T13:35:00Z","v":33955,"vw":3.693276},{"c":3.62,"h":3.68,"l":3.6,"n":64,"o":3.66,"t":"2026-10-22T13:40:00Z","v":10911,"vw":3.644795},{"c":3.5835,"h":3.61,"l":3.55,"n":125,"o":3.61,"t":"2026-10-22T13:45:00Z","v":41573,"vw":3.55948},{"c":3.51,"h":3.56,"l":3.495,"n":232,"o":3.56,"t":"2026-10-22T13:50:00Z","v":44043,"vw":3.511893},{"c":3.54,"h":3.55,"l":3.52,"n":104,"o":3.52,"t":"2026-10-22T13:55:00Z","v":14225,"vw":3.542739},{"c":3.52,"h":3.57,"l":3.52,"n":48,"o":3.56,"t":"2026-10-22T14:00:00Z","v":16761,"vw":3.546903},{"c":3.48,"h":3.51,"l":3.45,"n":125,"o":3.5,"t":"2026-10-22T14:05:00Z","v":22621,"vw":3.478549},{"c":3.465,"h":3.49,"l":3.465,"n":22,"o":3.49,"t":"2026-10-22T14:10:00Z","v":2996,"vw":3.479855},{"c":3.51,"h":3.51,"l":3.44,"n":108,"o":3.45,"t":"2026-10-22T14:15:00Z","v":29402,"vw":3.464137},{"c":3.51,"h":3.52,"l":3.49,"n":65,"o":3.49,"t":"2026-10-22T14:20:00Z","v":17619,"vw":3.504941},{"c":3.49,"h":3.515,"l":3.48,"n":22,"o":3.515,"t":"2026-10-22T14:25:00Z","v":5374,"vw":3.500029},{"c":3.48,"h":3.49,"l":3.47,"n":17,"o":3.49,"t":"2026-10-22T14:30:00Z","v":2344,"vw":3.478419},{"c":3.41,"h":3.455,"l":3.41,"n":43,"o":3.45,"t":"2026-10-22T14:35:00Z","v":21019,"vw":3.437454},{"c":3.4539,"h":3.46,"l":3.43,"n":54,"o":3.43,"t":"2026-10-22T14:40:00Z","v":13558,"vw":3.446981},{"c":3.42,"h":3.46,"l":3.41,"n":86,"o":3.4593,"t":"2026-10-22T14:45:00Z","v":15907,"vw":3.424871},{"c":3.445,"h":3.45,"l":3.42,"n":107,"o":3.42,"t":"2026-10-22T14:50:00Z","v":20541,"vw":3.434256},{"c":3.46,"h":3.46,"l":3.43,"n":109,"o":3.45,"t":"2026-10-22T14:55:00Z","v":15954,"vw":3.446251},{"c":3.43,"h":3.47,"l":3.43,"n":68,"o":3.46,"t":"2026-10-22T15:00:00Z","v":15266,"vw":3.436372},{"c":3.375,"h":3.415,"l":3.375,"n":9,"o":3.415,"t":"2026-10-22T15:05:00Z","v":1422,"vw":3.398564},{"c":3.38,"h":3.385,"l":3.3401,"n":99,"o":3.37,"t":"2026-10-22T15:10:00Z","v":41852,"vw":3.366102},{"c":3.43,"h":3.45,"l":3.38,"n":65,"o":3.38,"t":"2026-10-22T15:15:00Z","v":21406,"vw":3.405674},{"c":3.45,"h":3.46,"l":3.44,"n":53,"o":3.45,"t":"2026-10-22T15:20:00Z","v":8479,"vw":3.445406},{"c":3.43,"h":3.45,"l":3.42,"n":34,"o":3.45,"t":"2026-10-22T15:25:00Z","v":11344,"vw":3.435177},{"c":3.43,"h":3.44,"l":3.42,"n":95,"o":3.44,"t":"2026-10-22T15:30:00Z","v":18778,"vw":3.429198},{"c":3.45,"h":3.46,"l":3.44,"n":158,"o":3.44,"t":"2026-10-22T15:35:00Z","v":23385,"vw":3.457831},{"c":3.46,"h":3.47,"l":3.44,"n":79,"o":3.448,"t":"2026-10-22T15:40:00Z","v":22228,"vw":3.457651},{"c":3.4401,"h":3.46,"l":3.44,"n":160,"o":3.45,"t":"2026-10-22T15:45:00Z","v":28521,"vw":3.451715},{"c":3.47,"h":3.49,"l":3.4497,"n":102,"o":3.45,"t":"2026-10-22T15:50:00Z","v":21826,"vw":3.465301},{"c":3.47,"h":3.48,"l":3.46,"n":25,"o":3.48,"t":"2026-10-22T15:55:00Z","v":3706,"vw":3.472},{"c":3.46,"h":3.4897,"l":3.4586,"n":181,"o":3.48,"t":"2026-10-22T16:00:00Z","v":30634,"vw":3.473849},{"c":3.4601,"h":3.47,"l":3.46,"n":57,"o":3.47,"t":"2026-10-22T16:05:00Z","v":8562,"vw":3.468465},{"c":3.46,"h":3.47,"l":3.46,"n":88,"o":3.47,"t":"2026-10-22T16:10:00Z","v":18547,"vw":3.463647},{"c":3.455,"h":3.46,"l":3.45,"n":18,"o":3.46,"t":"2026-10-22T16:15:00Z","v":4125,"vw":3.453165},{"c":3.45,"h":3.46,"l":3.442,"n":29,"o":3.46,"t":"2026-10-22T16:20:00Z","v":3901,"vw":3.450894},{"c":3.45,"h":3.46,"l":3.4447,"n":7,"o":3.45,"t":"2026-10-22T16:25:00Z","v":2598,"vw":3.445948},{"c":3.405,"h":3.445,"l":3.4,"n":67,"o":3.445,"t":"2026-10-22T16:30:00Z","v":19533,"vw":3.425947},{"c":3.43,"h":3.44,"l":3.41,"n":78,"o":3.41,"t":"2026-10-22T16:35:00Z","v":20360,"vw":3.422974},{"c":3.39,"h":3.43,"l":3.39,"n":111,"o":3.43,"t":"2026-10-22T16:40:00Z","v":15168,"vw":3.398638},{"c":3.37,"h":3.38,"l":3.37,"n":28,"o":3.38,"t":"2026-10-22T16:45:00Z","v":4455,"vw":3.372893},{"c":3.37,"h":3.375,"l":3.35,"n":113,"o":3.36,"t":"2026-10-22T16:50:00Z","v":24281,"vw":3.362401},{"c":3.4,"h":3.4,"l":3.38,"n":136,"o":3.38,"t":"2026-10-22T16:55:00Z","v":23618,"vw":3.388938},{"c":3.375,"h":3.409,"l":3.37,"n":109,"o":3.409,"t":"2026-10-22T17:00:00Z","v":21342,"vw":3.380554},{"c":3.37,"h":3.3897,"l":3.37,"n":6,"o":3.38,"t":"2026-10-22T17:05:00Z","v":1290,"vw":3.375809},{"c":3.38,"h":3.385,"l":3.37,"n":27,"o":3.375,"t":"2026-10-22T17:10:00Z","v":3323,"vw":3.377953},{"c":3.38,"h":3.39,"l":3.37,"n":175,"o":3.38,"t":"2026-10-22T17:15:00Z","v":29090,"vw":3.382704},{"c":3.37,"h":3.3805,"l":3.37,"n":161,"o":3.379,"t":"2026-10-22T17:20:00Z","v":29652,"vw":3.371543},{"c":3.3613,"h":3.365,"l":3.355,"n":68,"o":3.365,"t":"2026-10-22T17:25:00Z","v":14890,"vw":3.357285},{"c":3.36,"h":3.369,"l":3.36,"n":2,"o":3.369,"t":"2026-10-22T17:30:00Z","v":200,"vw":3.3645},{"c":3.35,"h":3.36,"l":3.34,"n":173,"o":3.36,"t":"2026-10-22T17:35:00Z","v":41454,"vw":3.352419},{"c":3.35,"h":3.359,"l":3.35,"n":62,"o":3.35,"t":"2026-10-22T17:40:00Z","v":9081,"vw":3.350173},{"c":3.3,"h":3.35,"l":3.3,"n":74,"o":3.35,"t":"2026-10-22T17:45:00Z","v":27442,"vw":3.324893},{"c":3.26,"h":3.299,"l":3.255,"n":57,"o":3.299,"t":"2026-10-22T17:50:00Z","v":9274,"vw":3.271638},{"c":3.25,"h":3.269,"l":3.25,"n":21,"o":3.2688,"t":"2026-10-22T17:55:00Z","v":4149,"vw":3.263821},{"c":3.22,"h":3.25,"l":3.2146,"n":31,"o":3.25,"t":"2026-10-22T18:00:00Z","v":6276,"vw":3.231341},{"c":3.25,"h":3.26,"l":3.22,"n":33,"o":3.22,"t":"2026-10-22T18:05:00Z","v":16511,"vw":3.222722},{"c":3.255,"h":3.27,"l":3.2401,"n":16,"o":3.2401,"t":"2026-10-22T18:10:00Z","v":4788,"vw":3.248914},{"c":3.26,"h":3.26,"l":3.2409,"n":45,"o":3.25,"t":"2026-10-22T18:15:00Z","v":16629,"vw":3.245175},{"c":3.2899,"h":3.2999,"l":3.28,"n":56,"o":3.28,"t":"2026-10-22T18:20:00Z","v":12108,"vw":3.28649},{"c":3.265,"h":3.28,"l":3.265,"n":11,"o":3.28,"t":"2026-10-22T18:25:00Z","v":2300,"vw":3.270682},{"c":3.26,"h":3.26,"l":3.245,"n":60,"o":3.255,"t":"2026-10-22T18:30:00Z","v":8396,"vw":3.249811},{"c":3.255,"h":3.26,"l":3.255,"n":9,"o":3.26,"t":"2026-10-22T18:35:00Z","v":3540,"vw":3.257971},{"c":3.29,"h":3.29,"l":3.25,"n":25,"o":3.255,"t":"2026-10-22T18:40:00Z","v":9833,"vw":3.270346},{"c":3.28,"h":3.295,"l":3.28,"n":16,"o":3.29,"t":"2026-10-22T18:45:00Z","v":1301,"vw":3.289547},{"c":3.28,"h":3.285,"l":3.2729,"n":13,"o":3.2729,"t":"2026-10-22T18:50:00Z","v":1583,"vw":3.27928},{"c":3.26,"h":3.285,"l":3.26,"n":36,"o":3.285,"t":"2026-10-22T18:55:00Z","v":15197,"vw":3.269856},{"c":3.26,"h":3.27,"l":3.26,"n":6,"o":3.27,"t":"2026-10-22T19:00:00Z","v":590,"vw":3.262},{"c":3.26,"h":3.27,"l":3.26,"n":35,"o":3.265,"t":"2026-10-22T19:05:00Z","v":3046,"vw":3.265},{"c":3.29,"h":3.29,"l":3.25,"n":36,"o":3.25,"t":"2026-10-22T19:10:00Z","v":15944,"vw":3.25918},{"c":3.29,"h":3.3,"l":3.29,"n":13,"o":3.295,"t":"2026-10-22T19:15:00Z","v":1609,"vw":3.294478},{"c":3.31,"h":3.31,"l":3.3,"n":24,"o":3.3,"t":"2026-10-22T19:20:00Z","v":4043,"vw":3.301069},{"c":3.36,"h":3.36,"l":3.34,"n":13,"o":3.34,"t":"2026-10-22T19:25:00Z","v":5103,"vw":3.349608},{"c":3.37,"h":3.39,"l":3.355,"n":7,"o":3.355,"t":"2026-10-22T19:30:00Z","v":1708,"vw":3.361745},{"c":3.3588,"h":3.37,"l":3.341,"n":15,"o":3.341,"t":"2026-10-22T19:35:00Z","v":1584,"vw":3.352727},{"c":3.335,"h":3.359,"l":3.33,"n":46,"o":3.35,"t":"2026-10-22T19:40:00Z","v":11558,"vw":3.335734},{"c":3.33,"h":3.34,"l":3.315,"n":28,"o":3.33,"t":"2026-10-22T19:45:00Z","v":4204,"vw":3.326148},{"c":3.41,"h":3.41,"l":3.35,"n":36,"o":3.35,"t":"2026-10-22T19:50:00Z","v":7870,"vw":3.3998},{"c":3.36,"h":3.39,"l":3.355,"n":43,"o":3.38,"t":"2026-10-22T19:55:00Z","v":7369,"vw":3.375745},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T20:00:00Z","v":1584,"vw":3.36},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T23:25:00Z","v":1500,"vw":3.32},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-22T23:30:00Z","v":1000,"vw":3.28}],"history":[{"c":22.43,"h":23.9,"l":19.95,"n":899,"o":20.13,"t":"2025-12-30T05:00:00Z","v":118724,"vw":22.049637},{"c":26.34,"h":30,"l":23.5,"n":4494,"o":24.15,"t":"2025-12-31T05:00:00Z","v":551186,"vw":27.309809},{"c":33.16,"h":33.16,"l":27.16,"n":5644,"o":28.84,"t":"2026-01-02T05:00:00Z","v":820355,"vw":29.689397},{"c":41.52,"h":42,"l":32.77,"n":4698,"o":34.74,"t":"2026-01-05T05:00:00Z","v":501578,"vw":37.043783},{"c":44,"h":44.45,"l":38.3,"n":3786,"o":39.04,"t":"2026-01-06T05:00:00Z","v":414027,"vw":41.381346},{"c":40.08,"h":44.8,"l":39.08,"n":3549,"o":42.51,"t":"2026-01-07T05:00:00Z","v":424986,"vw":42.224667},{"c":51.01,"h":57.75,"l":46.51,"n":13598,"o":46.51,"t":"2026-01-08T05:00:00Z","v":1178270,"vw":52.068606},{"c":48.99,"h":59.2891,"l":48.2,"n":9047,"o":51.77,"t":"2026-01-09T05:00:00Z","v":1000096,"vw":52.806605},{"c":47.49,"h":54.285,"l":42.54,"n":6208,"o":49,"t":"2026-01-12T05:00:00Z","v":515389,"vw":46.412735},{"c":49.38,"h":53.9,"l":43.56,"n":9230,"o":47.9,"t":"2026-01-13T05:00:00Z","v":881753,"vw":48.827182},{"c":47.03,"h":48.5,"l":42.85,"n":7177,"o":48.36,"t":"2026-01-14T05:00:00Z","v":594465,"vw":44.939815},{"c":42.34,"h":50.735,"l":42.1523,"n":6661,"o":47.06,"t":"2026-01-15T05:00:00Z","v":535623,"vw":45.782687},{"c":37.7,"h":51.23,"l":37.34,"n":17453,"o":46.44,"t":"2026-01-16T05:00:00Z","v":1363739,"vw":43.037171},{"c":43.5,"h":50.12,"l":35.7,"n":10161,"o":36.33,"t":"2026-01-20T05:00:00Z","v":963729,"vw":44.992669},{"c":39.96,"h":51.5,"l":35.77,"n":10823,"o":48.79,"t":"2026-01-21T05:00:00Z","v":1290822,"vw":42.373726},{"c":40.5,"h":44.51,"l":38.5,"n":8375,"o":39.75,"t":"2026-01-22T05:00:00Z","v":1030499,"vw":40.836537},{"c":37.29,"h":41.5799,"l":35.66,"n":7415,"o":40.65,"t":"2026-01-23T05:00:00Z","v":664617,"vw":37.595156},{"c":31,"h":38.03,"l":29.711,"n":8928,"o":37.35,"t":"2026-01-26T05:00:00Z","v":880152,"vw":33.102066},{"c":37.15,"h":38.19,"l":30.705,"n":5933,"o":31.315,"t":"2026-01-27T05:00:00Z","v":762480,"vw":35.28068},{"c":37.16,"h":41.61,"l":35.92,"n":8426,"o":41.58,"t":"2026-01-28T05:00:00Z","v":1016545,"vw":38.801803},{"c":30.91,"h":36.9777,"l":29.77,"n":8332,"o":36.45,"t":"2026-01-29T05:00:00Z","v":1124695,"vw":32.144485},{"c":25.99,"h":31.85,"l":24.8,"n":6855,"o":30.44,"t":"2026-01-30T05:00:00Z","v":759218,"vw":27.698417},{"c":27.27,"h":29.9431,"l":24.88,"n":6913,"o":27.86,"t":"2026-02-02T05:00:00Z","v":1023779,"vw":26.901044},{"c":30.9,"h":31.216,"l":26.52,"n":5686,"o":29.3,"t":"2026-02-03T05:00:00Z","v":834037,"vw":28.632647},{"c":21.74,"h":30.9,"l":18.755,"n":10457,"o":30.9,"t":"2026-02-04T05:00:00Z","v":1435404,"vw":22.911397},{"c":16.41,"h":20.83,"l":15.8,"n":10002,"o":19.94,"t":"2026-02-05T05:00:00Z","v":1545885,"vw":17.816727},{"c":20.93,"h":21.1438,"l":16.12,"n":10048,"o":18.18,"t":"2026-02-06T05:00:00Z","v":1803742,"vw":18.971142},{"c":23.75,"h":24.88,"l":20.83,"n":9071,"o":21.63,"t":"2026-02-09T05:00:00Z","v":1525411,"vw":23.335616},{"c":20.68,"h":24.1,"l":20.262,"n":5282,"o":22.65,"t":"2026-02-10T05:00:00Z","v":768914,"vw":22.031374},{"c":18.97,"h":21.59,"l":17.25,"n":8241,"o":21.58,"t":"2026-02-11T05:00:00Z","v":1363845,"vw":18.920248},{"c":17.68,"h":18.82,"l":16.5202,"n":4562,"o":18.82,"t":"2026-02-12T05:00:00Z","v":721364,"vw":17.493551},{"c":18.94,"h":20.2699,"l":16.94,"n":7713,"o":18.695,"t":"2026-02-13T05:00:00Z","v":1473664,"vw":19.146697},{"c":21.94,"h":22.88,"l":17.05,"n":6554,"o":18.43,"t":"2026-02-17T05:00:00Z","v":1105493,"vw":20.191067},{"c":26.35,"h":26.61,"l":21.5869,"n":8673,"o":22.74,"t":"2026-02-18T05:00:00Z","v":1521890,"vw":24.560238},{"c":27.76,"h":28.6,"l":24.692,"n":12608,"o":25.07,"t":"2026-02-19T05:00:00Z","v":1817920,"vw":26.850902},{"c":21.14,"h":28.6,"l":20.65,"n":14014,"o":26.5,"t":"2026-02-20T05:00:00Z","v":2186278,"vw":23.70073},{"c":21.78,"h":23.2,"l":20.36,"n":8397,"o":20.62,"t":"2026-02-23T05:00:00Z","v":1473883,"vw":21.855222},{"c":22.58,"h":22.8,"l":18.68,"n":8024,"o":20.89,"t":"2026-02-24T05:00:00Z","v":1334082,"vw":20.819376},{"c":22.01,"h":24.82,"l":22,"n":7902,"o":23.5,"t":"2026-02-25T05:00:00Z","v":1382416,"vw":23.47121},{"c":22.51,"h":24.05,"l":20.54,"n":10344,"o":21.37,"t":"2026-02-26T05:00:00Z","v":2018002,"vw":22.349357},{"c":21.08,"h":21.44,"l":19.1,"n":7930,"o":21,"t":"2026-02-27T05:00:00Z","v":1628063,"vw":20.201477},{"c":23.51,"h":30.7,"l":21.8813,"n":20703,"o":22.84,"t":"2026-03-02T05:00:00Z","v":3438972,"vw":26.510406},{"c":20.49,"h":24.82,"l":19.47,"n":12495,"o":23.76,"t":"2026-03-03T05:00:00Z","v":2290547,"vw":21.574756},{"c":22.56,"h":23.8,"l":20.15,"n":11903,"o":22,"t":"2026-03-04T05:00:00Z","v":2104560,"vw":21.719205},{"c":22.41,"h":24.2199,"l":20.5766,"n":10042,"o":22.41,"t":"2026-03-05T05:00:00Z","v":1856982,"vw":22.371055},{"c":19.58,"h":27.065,"l":19.2998,"n":20103,"o":21.35,"t":"2026-03-06T05:00:00Z","v":3143623,"vw":23.260806},{"c":19.14,"h":20.27,"l":16.9828,"n":12627,"o":20.27,"t":"2026-03-09T04:00:00Z","v":2235144,"vw":18.218627},{"c":20.19,"h":21.8,"l":18.5301,"n":8205,"o":19.26,"t":"2026-03-10T04:00:00Z","v":1650666,"vw":20.572389},{"c":19.5,"h":22.33,"l":18.15,"n":13111,"o":20.49,"t":"2026-03-11T04:00:00Z","v":2056389,"vw":20.068126},{"c":21.41,"h":23.3,"l":19.33,"n":16753,"o":20.28,"t":"2026-03-12T04:00:00Z","v":2536029,"vw":21.15711},{"c":20.57,"h":23.99,"l":20.13,"n":9800,"o":21.92,"t":"2026-03-13T04:00:00Z","v":1452475,"vw":22.054718},{"c":22.01,"h":23.35,"l":20.4,"n":14763,"o":21.57,"t":"2026-03-16T04:00:00Z","v":1913364,"vw":22.009121},{"c":25.12,"h":25.98,"l":21.41,"n":14896,"o":22.42,"t":"2026-03-17T04:00:00Z","v":1965544,"vw":23.255045},{"c":23.15,"h":27.06,"l":23.11,"n":9418,"o":25.54,"t":"2026-03-18T04:00:00Z","v":1367919,"vw":24.587816},{"c":22.81,"h":23.64,"l":20.0501,"n":12253,"o":22.49,"t":"2026-03-19T04:00:00Z","v":2179219,"vw":21.508508},{"c":19.75,"h":22.92,"l":18.4023,"n":12088,"o":22.77,"t":"2026-03-20T04:00:00Z","v":1649282,"vw":20.214086},{"c":23.03,"h":23.2679,"l":19.38,"n":12644,"o":20.5,"t":"2026-03-23T04:00:00Z","v":2187734,"vw":21.453617},{"c":22.27,"h":24.9899,"l":21.2001,"n":14315,"o":22.85,"t":"2026-03-24T04:00:00Z","v":2199459,"vw":23.121507},{"c":20.62,"h":23.8742,"l":20.15,"n":12785,"o":22.9,"t":"2026-03-25T04:00:00Z","v":2067256,"vw":21.82574},{"c":17,"h":19.71,"l":16.33,"n":10313,"o":19.49,"t":"2026-03-26T04:00:00Z","v":2084207,"vw":18.460945},{"c":14.69,"h":16.74,"l":14.32,"n":9437,"o":16.74,"t":"2026-03-27T04:00:00Z","v":1696280,"vw":15.25869},{"c":12.39,"h":14.73,"l":11.22,"n":10306,"o":14.69,"t":"2026-03-30T04:00:00Z","v":2110477,"vw":12.781161},{"c":15.14,"h":15.45,"l":12.6,"n":4946,"o":13.32,"t":"2026-03-31T04:00:00Z","v":1577625,"vw":14.006472},{"c":14.39,"h":16.16,"l":14.24,"n":5396,"o":16,"t":"2026-04-01T04:00:00Z","v":1443507,"vw":15.271208},{"c":16.76,"h":16.92,"l":13.11,"n":7826,"o":13.38,"t":"2026-04-02T04:00:00Z","v":1565379,"vw":15.387534},{"c":16.45,"h":17.85,"l":16.0601,"n":5306,"o":16.89,"t":"2026-04-06T04:00:00Z","v":1121537,"vw":17.094822},{"c":16.54,"h":17.07,"l":15.3913,"n":4879,"o":16.2,"t":"2026-04-07T04:00:00Z","v":1072920,"vw":16.132816},{"c":16.25,"h":19.39,"l":15.89,"n":10089,"o":18.8,"t":"2026-04-08T04:00:00Z","v":1684996,"vw":16.994744},{"c":15.15,"h":16.47,"l":14.75,"n":3777,"o":16.01,"t":"2026-04-09T04:00:00Z","v":769251,"vw":15.410295},{"c":15.17,"h":15.84,"l":14.61,"n":2947,"o":15.41,"t":"2026-04-10T04:00:00Z","v":506003,"vw":15.217664},{"c":16.13,"h":16.54,"l":13.8,"n":4252,"o":14.53,"t":"2026-04-13T04:00:00Z","v":753456,"vw":15.383506},{"c":15.91,"h":17.36,"l":15.67,"n":3371,"o":17,"t":"2026-04-14T04:00:00Z","v":551618,"vw":16.215116},{"c":17.99,"h":18,"l":15.82,"n":7790,"o":16.25,"t":"2026-04-15T04:00:00Z","v":1424193,"vw":16.880708},{"c":18.68,"h":19.25,"l":17.07,"n":8059,"o":18.77,"t":"2026-04-16T04:00:00Z","v":1377679,"vw":17.969395},{"c":17.84,"h":19.76,"l":17.002,"n":8232,"o":19.16,"t":"2026-04-17T04:00:00Z","v":1577471,"vw":18.596334},{"c":20.4,"h":21.59,"l":16.66,"n":11788,"o":17.23,"t":"2026-04-20T04:00:00Z","v":2102404,"vw":19.939064},{"c":21.17,"h":22.59,"l":20.09,"n":7515,"o":21.4,"t":"2026-04-21T04:00:00Z","v":1393197,"vw":21.30697},{"c":21.69,"h":23.76,"l":20.82,"n":8677,"o":22.66,"t":"2026-04-22T04:00:00Z","v":1850962,"vw":22.095588},{"c":19.7,"h":21.165,"l":17.9,"n":6655,"o":21,"t":"2026-04-23T04:00:00Z","v":1628753,"vw":19.456451},{"c":19.5,"h":20.4299,"l":17.975,"n":5001,"o":19.82,"t":"2026-04-24T04:00:00Z","v":1066909,"vw":19.340946},{"c":21.09,"h":21.38,"l":18.3,"n":4209,"o":18.94,"t":"2026-04-27T04:00:00Z","v":837408,"vw":19.662539},{"c":19.23,"h":21.46,"l":18.64,"n":3746,"o":19.99,"t":"2026-04-28T04:00:00Z","v":645458,"vw":19.724541},{"c":15.54,"h":18.89,"l":15.25,"n":5675,"o":18.89,"t":"2026-04-29T04:00:00Z","v":1027740,"vw":16.117124},{"c":17.2,"h":17.6867,"l":14.938,"n":5467,"o":15.55,"t":"2026-04-30T04:00:00Z","v":1006966,"vw":16.544669},{"c":18.22,"h":19.02,"l":15.88,"n":6138,"o":17.13,"t":"2026-05-01T04:00:00Z","v":1319572,"vw":17.390592},{"c":16.17,"h":18.3873,"l":15.96,"n":8966,"o":17.58,"t":"2026-05-04T04:00:00Z","v":1619644,"vw":16.628442},{"c":14.76,"h":16.41,"l":14.27,"n":8700,"o":16.36,"t":"2026-05-05T04:00:00Z","v":1397230,"vw":14.971441},{"c":14.76,"h":15.18,"l":13.82,"n":6139,"o":14.61,"t":"2026-05-06T04:00:00Z","v":1068452,"vw":14.454959},{"c":13.45,"h":14.5,"l":13.041,"n":4694,"o":14.49,"t":"2026-05-07T04:00:00Z","v":861551,"vw":13.564836},{"c":13.91,"h":13.91,"l":12.6015,"n":4760,"o":13.71,"t":"2026-05-08T04:00:00Z","v":952536,"vw":13.395889},{"c":14.97,"h":15.58,"l":12.8,"n":6280,"o":13.4,"t":"2026-05-11T04:00:00Z","v":1348407,"vw":14.583743},{"c":13.72,"h":14.6999,"l":12.92,"n":4309,"o":14.325,"t":"2026-05-12T04:00:00Z","v":736129,"vw":13.60058},{"c":13.24,"h":14.05,"l":12.55,"n":4538,"o":13.36,"t":"2026-05-13T04:00:00Z","v":1000204,"vw":13.171511},{"c":19.92,"h":21.5699,"l":15.3,"n":27795,"o":16.48,"t":"2026-05-14T04:00:00Z","v":6197562,"vw":18.707131},{"c":17.96,"h":23.2685,"l":17.51,"n":13894,"o":18.65,"t":"2026-05-15T04:00:00Z","v":2629756,"vw":19.57719},{"c":14.78,"h":18.11,"l":14,"n":9197,"o":17.97,"t":"2026-05-18T04:00:00Z","v":1657551,"vw":15.348647},{"c":13.09,"h":15.205,"l":12.575,"n":8433,"o":15.205,"t":"2026-05-19T04:00:00Z","v":1418367,"vw":13.206082},{"c":13.73,"h":14.14,"l":13,"n":4437,"o":13.49,"t":"2026-05-20T04:00:00Z","v":988713,"vw":13.691796},{"c":13.1,"h":13.68,"l":12.52,"n":7100,"o":13.37,"t":"2026-05-21T04:00:00Z","v":1313207,"vw":12.951572},{"c":12.79,"h":14.14,"l":12.7,"n":6431,"o":13.125,"t":"2026-05-22T04:00:00Z","v":1214309,"vw":13.353751},{"c":14.64,"h":16.02,"l":13.36,"n":8460,"o":13.36,"t":"2026-05-26T04:00:00Z","v":2122729,"vw":14.878189},{"c":17.65,"h":18.5,"l":14.4,"n":12384,"o":15.31,"t":"2026-05-27T04:00:00Z","v":2589430,"vw":16.572723},{"c":25.74,"h":27.47,"l":19.11,"n":37803,"o":20.06,"t":"2026-05-28T04:00:00Z","v":6477227,"vw":24.56017},{"c":25.63,"h":26.295,"l":19.3,"n":20858,"o":24.01,"t":"2026-05-29T04:00:00Z","v":3814755,"vw":22.278886},{"c":26.36,"h":28.18,"l":23.85,"n":11067,"o":25.7,"t":"2026-06-01T04:00:00Z","v":1779481,"vw":26.406116},{"c":26.92,"h":29.085,"l":25.0301,"n":8311,"o":27.17,"t":"2026-06-02T04:00:00Z","v":1594936,"vw":26.644501},{"c":19.07,"h":24.73,"l":18.7601,"n":16092,"o":24.73,"t":"2026-06-03T04:00:00Z","v":2743735,"vw":20.743287},{"c":20.22,"h":21.688,"l":17.29,"n":10932,"o":18.51,"t":"2026-06-04T04:00:00Z","v":1838403,"vw":19.841075},{"c":14.81,"h":19.02,"l":14.5801,"n":9214,"o":18.4,"t":"2026-06-05T04:00:00Z","v":1509711,"vw":16.257818},{"c":14.51,"h":16.21,"l":14.4,"n":5190,"o":16.21,"t":"2026-06-08T04:00:00Z","v":968801,"vw":15.281366},{"c":12.72,"h":14.81,"l":11.02,"n":12059,"o":14.81,"t":"2026-06-09T04:00:00Z","v":2142422,"vw":12.631481},{"c":11.76,"h":13.57,"l":11.76,"n":5850,"o":12.88,"t":"2026-06-10T04:00:00Z","v":1562677,"vw":12.694325},{"c":12.99,"h":13.23,"l":11.65,"n":6182,"o":11.93,"t":"2026-06-11T04:00:00Z","v":1112886,"vw":12.344901},{"c":11.82,"h":13.17,"l":11.335,"n":7285,"o":13.07,"t":"2026-06-12T04:00:00Z","v":1659946,"vw":11.952749},{"c":12.15,"h":13.25,"l":11.9601,"n":5939,"o":13.01,"t":"2026-06-15T04:00:00Z","v":1563534,"vw":12.382249},{"c":11.47,"h":12.7,"l":11.15,"n":5599,"o":11.85,"t":"2026-06-16T04:00:00Z","v":1385610,"vw":11.734659},{"c":11.19,"h":12.05,"l":11.02,"n":6023,"o":11.38,"t":"2026-06-17T04:00:00Z","v":1806456,"vw":11.554143},{"c":11.5,"h":11.79,"l":10.59,"n":5648,"o":11.67,"t":"2026-06-18T04:00:00Z","v":1699453,"vw":10.987205},{"c":10.5,"h":11.83,"l":10.2,"n":5979,"o":11.62,"t":"2026-06-22T04:00:00Z","v":1473871,"vw":10.847432},{"c":9.67,"h":10.569,"l":9.56,"n":4271,"o":9.85,"t":"2026-06-23T04:00:00Z","v":1090336,"vw":10.114864},{"c":7.68,"h":9.65,"l":7.61,"n":6945,"o":9.65,"t":"2026-06-24T04:00:00Z","v":1813781,"vw":8.211095},{"c":7.67,"h":8.24,"l":6.91,"n":5393,"o":8.24,"t":"2026-06-25T04:00:00Z","v":1609851,"vw":7.558748},{"c":7.83,"h":8.2,"l":7.29,"n":3927,"o":7.36,"t":"2026-06-26T04:00:00Z","v":1120575,"vw":7.872543},{"c":8.36,"h":8.71,"l":7.55,"n":5492,"o":8.56,"t":"2026-06-29T04:00:00Z","v":1212738,"vw":8.128265},{"c":8.79,"h":9.58,"l":8.29,"n":9985,"o":9.2,"t":"2026-06-30T04:00:00Z","v":2542313,"vw":8.867108},{"c":8.04,"h":9.14,"l":7.9,"n":7637,"o":8.39,"t":"2026-07-01T04:00:00Z","v":1965685,"vw":8.461044},{"c":7,"h":9.06,"l":6.9,"n":5821,"o":8,"t":"2026-07-02T04:00:00Z","v":1813643,"vw":7.82512},{"c":7.69,"h":7.76,"l":6.78,"n":4280,"o":7.07,"t":"2026-07-06T04:00:00Z","v":1325766,"vw":7.3607},{"c":6.86,"h":7.79,"l":6.7509,"n":4800,"o":7.35,"t":"2026-07-07T04:00:00Z","v":1064114,"vw":7.09347},{"c":7.12,"h":7.26,"l":6.58,"n":3932,"o":6.65,"t":"2026-07-08T04:00:00Z","v":1005594,"vw":6.982473},{"c":7.37,"h":7.7689,"l":7,"n":4701,"o":7.11,"t":"2026-07-09T04:00:00Z","v":1363289,"vw":7.448986},{"c":6.59,"h":7.43,"l":6.47,"n":3927,"o":7.28,"t":"2026-07-10T04:00:00Z","v":1157822,"vw":6.717563},{"c":6,"h":6.6,"l":5.865,"n":4588,"o":6.3,"t":"2026-07-13T04:00:00Z","v":1241621,"vw":6.194022},{"c":6.66,"h":6.81,"l":6,"n":2703,"o":6.14,"t":"2026-07-14T04:00:00Z","v":871177,"vw":6.451388},{"c":6.14,"h":6.99,"l":5.58,"n":6054,"o":6.61,"t":"2026-07-15T04:00:00Z","v":1618912,"vw":6.121656},{"c":5.43,"h":5.85,"l":5.23,"n":3889,"o":5.78,"t":"2026-07-16T04:00:00Z","v":1149297,"vw":5.472033},{"c":5.17,"h":5.5496,"l":4.7,"n":3492,"o":5.03,"t":"2026-07-17T04:00:00Z","v":1242893,"vw":5.108172},{"c":5.74,"h":5.94,"l":5.25,"n":8605,"o":5.32,"t":"2026-07-20T04:00:00Z","v":1635396,"vw":5.676782},{"c":7.09,"h":7.38,"l":5.86,"n":13536,"o":5.91,"t":"2026-07-21T04:00:00Z","v":2818676,"vw":6.835539},{"c":7.67,"h":8.69,"l":7.15,"n":12653,"o":7.28,"t":"2026-07-22T04:00:00Z","v":3199393,"vw":8.015002},{"c":7.525,"h":8.08,"l":7.0727,"n":7701,"o":7.29,"t":"2026-07-23T04:00:00Z","v":1980164,"vw":7.657525},{"c":7.27,"h":7.9399,"l":6.6308,"n":5369,"o":7.57,"t":"2026-07-24T04:00:00Z","v":1634030,"vw":7.38254},{"c":7.66,"h":7.9299,"l":6.885,"n":4663,"o":7.49,"t":"2026-07-27T04:00:00Z","v":1391744,"vw":7.38153},{"c":7.35,"h":7.39,"l":6.38,"n":3880,"o":7.04,"t":"2026-07-28T04:00:00Z","v":1263776,"vw":6.7492},{"c":5.38,"h":7.29,"l":5.25,"n":5719,"o":7.11,"t":"2026-07-29T04:00:00Z","v":1719063,"vw":6.222322},{"c":6.51,"h":6.64,"l":5.3957,"n":4711,"o":5.63,"t":"2026-07-30T04:00:00Z","v":1621037,"vw":5.971261},{"c":6.32,"h":6.95,"l":5.72,"n":8820,"o":6.72,"t":"2026-07-31T04:00:00Z","v":1638678,"vw":6.233763},{"c":7.83,"h":7.97,"l":5.94,"n":5646,"o":6.14,"t":"2026-08-03T04:00:00Z","v":1721558,"vw":7.279612},{"c":8.7,"h":9.19,"l":8.24,"n":8879,"o":8.355,"t":"2026-08-04T04:00:00Z","v":2289017,"vw":8.671905},{"c":8.75,"h":9.25,"l":8.48,"n":8527,"o":9.03,"t":"2026-08-05T04:00:00Z","v":1872044,"vw":8.798587},{"c":8.48,"h":9.37,"l":8.0516,"n":7293,"o":8.22,"t":"2026-08-06T04:00:00Z","v":1353094,"vw":8.774586},{"c":9.19,"h":9.235,"l":8.1417,"n":8172,"o":8.96,"t":"2026-08-07T04:00:00Z","v":1488846,"vw":8.815337},{"c":9.57,"h":10.16,"l":9.04,"n":7252,"o":9.89,"t":"2026-08-10T04:00:00Z","v":1714494,"vw":9.561816},{"c":10.43,"h":10.48,"l":9.38,"n":8507,"o":9.77,"t":"2026-08-11T04:00:00Z","v":1292955,"vw":9.826669},{"c":10.55,"h":10.9,"l":10.25,"n":11029,"o":10.85,"t":"2026-08-12T04:00:00Z","v":2051344,"vw":10.54267},{"c":8.63,"h":10.01,"l":8.4,"n":22771,"o":8.82,"t":"2026-08-13T04:00:00Z","v":5447399,"vw":9.057587},{"c":9.24,"h":10,"l":8.85,"n":12693,"o":9.63,"t":"2026-08-14T04:00:00Z","v":2355952,"vw":9.329934},{"c":8.78,"h":9,"l":7.825,"n":5654,"o":8.87,"t":"2026-08-17T04:00:00Z","v":1898823,"vw":8.592961},{"c":8.88,"h":9.368,"l":7.91,"n":5007,"o":7.91,"t":"2026-08-18T04:00:00Z","v":1258909,"vw":8.706445},{"c":8.54,"h":8.69,"l":8,"n":5393,"o":8.53,"t":"2026-08-19T04:00:00Z","v":1155202,"vw":8.3821},{"c":7.59,"h":8.6,"l":7.14,"n":5523,"o":8.51,"t":"2026-08-20T04:00:00Z","v":1480353,"vw":7.570929},{"c":8.07,"h":8.3,"l":7.51,"n":2866,"o":7.51,"t":"2026-08-21T04:00:00Z","v":977056,"vw":8.077893},{"c":7.19,"h":7.735,"l":7.12,"n":2785,"o":7.7,"t":"2026-08-24T04:00:00Z","v":651339,"vw":7.295121},{"c":7.19,"h":7.35,"l":7.0983,"n":1789,"o":7.3,"t":"2026-08-25T04:00:00Z","v":352591,"vw":7.218001},{"c":7.13,"h":7.22,"l":6.71,"n":3804,"o":6.98,"t":"2026-08-26T04:00:00Z","v":745743,"vw":7.012471},{"c":8.06,"h":8.22,"l":7.3,"n":4461,"o":7.43,"t":"2026-08-27T04:00:00Z","v":1057014,"vw":7.76876},{"c":6.49,"h":7.96,"l":6.455,"n":6018,"o":7.71,"t":"2026-08-28T04:00:00Z","v":1686276,"vw":6.980452},{"c":6.07,"h":6.52,"l":6.06,"n":3969,"o":6.44,"t":"2026-08-31T04:00:00Z","v":933245,"vw":6.185193},{"c":5.11,"h":5.72,"l":5.04,"n":7437,"o":5.69,"t":"2026-09-01T04:00:00Z","v":1937134,"vw":5.232802},{"c":5.91,"h":5.91,"l":5.09,"n":7997,"o":5.15,"t":"2026-09-02T04:00:00Z","v":2115645,"vw":5.572972},{"c":5.9,"h":6.4,"l":5.77,"n":8440,"o":6.04,"t":"2026-09-03T04:00:00Z","v":1582834,"vw":6.044612},{"c":5.89,"h":5.97,"l":5.6382,"n":3085,"o":5.9,"t":"2026-09-04T04:00:00Z","v":593913,"vw":5.797586},{"c":5.86,"h":6.265,"l":5.81,"n":3666,"o":5.81,"t":"2026-09-08T04:00:00Z","v":698189,"vw":6.029627},{"c":5.35,"h":5.918,"l":5.3202,"n":3429,"o":5.795,"t":"2026-09-09T04:00:00Z","v":570072,"vw":5.604813},{"c":5.29,"h":5.71,"l":5.15,"n":3172,"o":5.15,"t":"2026-09-10T04:00:00Z","v":719522,"vw":5.490445},{"c":5.24,"h":5.37,"l":5.19,"n":2639,"o":5.25,"t":"2026-09-11T04:00:00Z","v":556300,"vw":5.268654},{"c":5.2,"h":5.58,"l":4.9,"n":3929,"o":4.92,"t":"2026-09-14T04:00:00Z","v":752662,"vw":5.342189},{"c":5.22,"h":5.51,"l":5.09,"n":2762,"o":5.12,"t":"2026-09-15T04:00:00Z","v":577866,"vw":5.28281},{"c":5.21,"h":5.293,"l":4.87,"n":3861,"o":5.27,"t":"2026-09-16T04:00:00Z","v":805209,"vw":5.076577},{"c":5.46,"h":5.63,"l":5.31,"n":3334,"o":5.52,"t":"2026-09-17T04:00:00Z","v":792317,"vw":5.464496},{"c":5.43,"h":5.61,"l":5.16,"n":2539,"o":5.59,"t":"2026-09-18T04:00:00Z","v":536533,"vw":5.293542},{"c":5.4,"h":5.82,"l":5.35,"n":3611,"o":5.58,"t":"2026-09-21T04:00:00Z","v":771963,"vw":5.521642},{"c":5.9,"h":5.92,"l":5.415,"n":4843,"o":5.54,"t":"2026-09-22T04:00:00Z","v":884223,"vw":5.638118},{"c":5.39,"h":6.28,"l":5.36,"n":10108,"o":5.87,"t":"2026-09-23T04:00:00Z","v":2106181,"vw":5.854672},{"c":5.71,"h":5.87,"l":5.07,"n":10936,"o":5.2,"t":"2026-09-24T04:00:00Z","v":1621122,"vw":5.555046},{"c":5.73,"h":6.07,"l":5.66,"n":6533,"o":5.83,"t":"2026-09-25T04:00:00Z","v":1070666,"vw":5.891619},{"c":5.805,"h":5.95,"l":5.42,"n":7745,"o":5.56,"t":"2026-09-28T04:00:00Z","v":1150165,"vw":5.741949},{"c":5.51,"h":6.14,"l":5.46,"n":6727,"o":6.13,"t":"2026-09-29T04:00:00Z","v":1189280,"vw":5.678382},{"c":5.22,"h":5.7737,"l":5.22,"n":7241,"o":5.55,"t":"2026-09-30T04:00:00Z","v":1419847,"vw":5.491024},{"c":4.94,"h":5.37,"l":4.92,"n":9060,"o":5.28,"t":"2026-10-01T04:00:00Z","v":1920817,"vw":5.105},{"c":5.09,"h":5.35,"l":4.92,"n":9057,"o":5.13,"t":"2026-10-02T04:00:00Z","v":1538412,"vw":5.122078},{"c":5.34,"h":5.69,"l":5.27,"n":8582,"o":5.6,"t":"2026-10-05T04:00:00Z","v":1706883,"vw":5.490102},{"c":5.3099,"h":5.58,"l":5.19,"n":4083,"o":5.37,"t":"2026-10-06T04:00:00Z","v":876588,"vw":5.361133},{"c":4.995,"h":5.13,"l":4.73,"n":7042,"o":5.12,"t":"2026-10-07T04:00:00Z","v":1592886,"vw":4.851413},{"c":4.52,"h":4.865,"l":4.435,"n":5957,"o":4.79,"t":"2026-10-08T04:00:00Z","v":2040134,"vw":4.594175},{"c":4.34,"h":4.57,"l":4.2131,"n":4611,"o":4.57,"t":"2026-10-09T04:00:00Z","v":1143970,"vw":4.311545},{"c":4.255,"h":4.755,"l":4.185,"n":8734,"o":4.75,"t":"2026-10-12T04:00:00Z","v":1967374,"vw":4.416874},{"c":4.27,"h":4.3477,"l":4,"n":4418,"o":4.04,"t":"2026-10-13T04:00:00Z","v":995519,"vw":4.214175},{"c":3.57,"h":4.22,"l":3.5404,"n":8303,"o":4.04,"t":"2026-10-14T04:00:00Z","v":2244670,"vw":3.8581},{"c":3.78,"h":3.8,"l":3.16,"n":5470,"o":3.36,"t":"2026-10-15T04:00:00Z","v":1789374,"vw":3.509536},{"c":3.41,"h":3.84,"l":3.252,"n":2874,"o":3.69,"t":"2026-10-16T04:00:00Z","v":778924,"vw":3.500511},{"c":3.41,"h":3.65,"l":3.38,"n":2955,"o":3.62,"t":"2026-10-19T04:00:00Z","v":815108,"vw":3.509932},{"c":3.48,"h":3.72,"l":3.23,"n":7854,"o":3.31,"t":"2026-10-20T04:00:00Z","v":1659621,"vw":3.544332},{"c":3.66,"h":3.77,"l":3.46,"n":7005,"o":3.58,"t":"2026-10-21T04:00:00Z","v":1813382,"vw":3.610306},{"c":3.36,"h":3.73,"l":3.2146,"n":5340,"o":3.48,"t":"2026-10-22T04:00:00Z","v":1152862,"vw":3.426543}],"volatilityBars":[{"c":5.57,"h":5.57,"l":5.57,"n":10,"o":5.57,"t":"2026-09-21T08:00:00Z","v":476,"vw":5.57},{"c":5.54,"h":5.55,"l":5.54,"n":53,"o":5.55,"t":"2026-09-21T08:15:00Z","v":1010,"vw":5.542677},{"c":5.58,"h":5.58,"l":5.58,"n":11,"o":5.58,"t":"2026-09-21T08:30:00Z","v":1000,"vw":5.58},{"c":5.5957,"h":5.5957,"l":5.58,"n":2,"o":5.58,"t":"2026-09-21T08:45:00Z","v":1450,"vw":5.59191},{"c":5.57,"h":5.57,"l":5.57,"n":30,"o":5.57,"t":"2026-09-21T09:15:00Z","v":700,"vw":5.57},{"c":5.54,"h":5.54,"l":5.515,"n":43,"o":5.53,"t":"2026-09-21T09:45:00Z","v":19090,"vw":5.529392},{"c":5.54,"h":5.54,"l":5.54,"n":7,"o":5.54,"t":"2026-09-21T10:00:00Z","v":1820,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-09-21T10:30:00Z","v":500,"vw":5.55},{"c":5.5462,"h":5.58,"l":5.5462,"n":11,"o":5.55,"t":"2026-09-21T11:00:00Z","v":4729,"vw":5.548227},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-21T11:15:00Z","v":218,"vw":5.55},{"c":5.56,"h":5.57,"l":5.56,"n":8,"o":5.56,"t":"2026-09-21T11:45:00Z","v":5493,"vw":5.564453},{"c":5.5,"h":5.57,"l":5.5,"n":29,"o":5.5594,"t":"2026-09-21T12:00:00Z","v":10706,"vw":5.547838},{"c":5.49,"h":5.5,"l":5.48,"n":10,"o":5.5,"t":"2026-09-21T12:15:00Z","v":2720,"vw":5.490463},{"c":5.5482,"h":5.5482,"l":5.5482,"n":10,"o":5.5482,"t":"2026-09-21T12:30:00Z","v":290,"vw":5.5482},{"c":5.5666,"h":5.576,"l":5.56,"n":34,"o":5.56,"t":"2026-09-21T12:45:00Z","v":3077,"vw":5.569797},{"c":5.567,"h":5.567,"l":5.5664,"n":2,"o":5.5664,"t":"2026-09-21T13:00:00Z","v":800,"vw":5.566775},{"c":5.63,"h":5.63,"l":5.56,"n":17,"o":5.56,"t":"2026-09-21T13:15:00Z","v":5190,"vw":5.57506},{"c":5.76,"h":5.8,"l":5.55,"n":587,"o":5.58,"t":"2026-09-21T13:30:00Z","v":68739,"vw":5.718394},{"c":5.6112,"h":5.82,"l":5.58,"n":407,"o":5.75,"t":"2026-09-21T13:45:00Z","v":71418,"vw":5.68278},{"c":5.69,"h":5.69,"l":5.6072,"n":157,"o":5.62,"t":"2026-09-21T14:00:00Z","v":36589,"vw":5.634113},{"c":5.76,"h":5.76,"l":5.69,"n":103,"o":5.6953,"t":"2026-09-21T14:15:00Z","v":26606,"vw":5.743592},{"c":5.65,"h":5.76,"l":5.65,"n":169,"o":5.76,"t":"2026-09-21T14:30:00Z","v":34237,"vw":5.69776},{"c":5.55,"h":5.65,"l":5.51,"n":161,"o":5.64,"t":"2026-09-21T14:45:00Z","v":20598,"vw":5.565987},{"c":5.5871,"h":5.596,"l":5.54,"n":84,"o":5.55,"t":"2026-09-21T15:00:00Z","v":11163,"vw":5.566427},{"c":5.55,"h":5.5962,"l":5.51,"n":223,"o":5.58,"t":"2026-09-21T15:15:00Z","v":29344,"vw":5.555256},{"c":5.5299,"h":5.545,"l":5.51,"n":113,"o":5.545,"t":"2026-09-21T15:30:00Z","v":23611,"vw":5.521885},{"c":5.52,"h":5.545,"l":5.5101,"n":75,"o":5.52,"t":"2026-09-21T15:45:00Z","v":11993,"vw":5.527444},{"c":5.51,"h":5.55,"l":5.5,"n":84,"o":5.52,"t":"2026-09-21T16:00:00Z","v":10254,"vw":5.524507},{"c":5.525,"h":5.53,"l":5.5,"n":41,"o":5.51,"t":"2026-09-21T16:15:00Z","v":7663,"vw":5.51869},{"c":5.445,"h":5.535,"l":5.445,"n":105,"o":5.525,"t":"2026-09-21T16:30:00Z","v":14474,"vw":5.487402},{"c":5.4403,"h":5.47,"l":5.43,"n":56,"o":5.46,"t":"2026-09-21T16:45:00Z","v":13055,"vw":5.457258},{"c":5.4794,"h":5.4794,"l":5.43,"n":42,"o":5.43,"t":"2026-09-21T17:00:00Z","v":7844,"vw":5.460237},{"c":5.43,"h":5.48,"l":5.43,"n":82,"o":5.47,"t":"2026-09-21T17:15:00Z","v":10579,"vw":5.446822},{"c":5.44,"h":5.45,"l":5.42,"n":70,"o":5.43,"t":"2026-09-21T17:30:00Z","v":15980,"vw":5.431908},{"c":5.425,"h":5.46,"l":5.3823,"n":122,"o":5.45,"t":"2026-09-21T17:45:00Z","v":28600,"vw":5.423441},{"c":5.41,"h":5.41,"l":5.36,"n":80,"o":5.4,"t":"2026-09-21T18:00:00Z","v":18230,"vw":5.380177},{"c":5.399,"h":5.41,"l":5.3881,"n":27,"o":5.4,"t":"2026-09-21T18:15:00Z","v":3819,"vw":5.393652},{"c":5.42,"h":5.42,"l":5.4,"n":32,"o":5.4,"t":"2026-09-21T18:30:00Z","v":4276,"vw":5.410046},{"c":5.38,"h":5.43,"l":5.38,"n":65,"o":5.42,"t":"2026-09-21T18:45:00Z","v":12570,"vw":5.403781},{"c":5.38,"h":5.4,"l":5.37,"n":34,"o":5.37,"t":"2026-09-21T19:00:00Z","v":21238,"vw":5.38076},{"c":5.3501,"h":5.38,"l":5.35,"n":56,"o":5.37,"t":"2026-09-21T19:15:00Z","v":15640,"vw":5.368486},{"c":5.41,"h":5.43,"l":5.35,"n":127,"o":5.35,"t":"2026-09-21T19:30:00Z","v":102154,"vw":5.396604},{"c":5.42,"h":5.42,"l":5.37,"n":84,"o":5.38,"t":"2026-09-21T19:45:00Z","v":83621,"vw":5.394758},{"c":5.3969,"h":5.4,"l":5.3969,"n":7,"o":5.4,"t":"2026-09-21T20:00:00Z","v":1472,"vw":5.397887},{"c":5.42,"h":5.42,"l":5.4,"n":5,"o":5.4,"t":"2026-09-21T20:15:00Z","v":1518,"vw":5.41054},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-21T20:30:00Z","v":796,"vw":5.43},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-21T21:15:00Z","v":200,"vw":5.43},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-09-21T21:45:00Z","v":500,"vw":5.4},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-21T22:00:00Z","v":400,"vw":5.43},{"c":5.44,"h":5.44,"l":5.4,"n":2,"o":5.4,"t":"2026-09-21T22:30:00Z","v":700,"vw":5.428571},{"c":5.4893,"h":5.4893,"l":5.44,"n":2,"o":5.44,"t":"2026-09-21T23:45:00Z","v":220,"vw":5.462409},{"c":5.3,"h":5.45,"l":5.3,"n":39,"o":5.38,"t":"2026-09-22T08:00:00Z","v":18260,"vw":5.32545},{"c":5.31,"h":5.31,"l":5.3,"n":2,"o":5.3,"t":"2026-09-22T08:30:00Z","v":1300,"vw":5.308615},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-09-22T08:45:00Z","v":4430,"vw":5.42},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-22T10:00:00Z","v":100,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-22T11:00:00Z","v":248,"vw":5.46},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-22T11:15:00Z","v":100,"vw":5.46},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-09-22T12:00:00Z","v":200,"vw":5.4},{"c":5.4002,"h":5.4002,"l":5.4002,"n":3,"o":5.4002,"t":"2026-09-22T12:15:00Z","v":170,"vw":5.4002},{"c":5.42,"h":5.4396,"l":5.42,"n":3,"o":5.4396,"t":"2026-09-22T12:45:00Z","v":1235,"vw":5.423267},{"c":5.5323,"h":5.5323,"l":5.43,"n":30,"o":5.43,"t":"2026-09-22T13:00:00Z","v":6346,"vw":5.465694},{"c":5.49,"h":5.4997,"l":5.46,"n":8,"o":5.49,"t":"2026-09-22T13:15:00Z","v":3746,"vw":5.47995},{"c":5.56,"h":5.645,"l":5.46,"n":620,"o":5.54,"t":"2026-09-22T13:30:00Z","v":69675,"vw":5.548974},{"c":5.46,"h":5.62,"l":5.42,"n":491,"o":5.55,"t":"2026-09-22T13:45:00Z","v":109510,"vw":5.522393},{"c":5.49,"h":5.505,"l":5.415,"n":115,"o":5.4689,"t":"2026-09-22T14:00:00Z","v":16199,"vw":5.453538},{"c":5.5299,"h":5.5501,"l":5.4813,"n":174,"o":5.4813,"t":"2026-09-22T14:15:00Z","v":30140,"vw":5.523555},{"c":5.595,"h":5.61,"l":5.525,"n":186,"o":5.55,"t":"2026-09-22T14:30:00Z","v":23435,"vw":5.568093},{"c":5.5799,"h":5.705,"l":5.57,"n":409,"o":5.6,"t":"2026-09-22T14:45:00Z","v":126400,"vw":5.634199},{"c":5.64,"h":5.64,"l":5.54,"n":302,"o":5.565,"t":"2026-09-22T15:00:00Z","v":60064,"vw":5.564768},{"c":5.65,"h":5.7,"l":5.625,"n":155,"o":5.65,"t":"2026-09-22T15:15:00Z","v":56105,"vw":5.682613},{"c":5.66,"h":5.665,"l":5.61,"n":106,"o":5.63,"t":"2026-09-22T15:30:00Z","v":20830,"vw":5.635594},{"c":5.6899,"h":5.6899,"l":5.64,"n":191,"o":5.67,"t":"2026-09-22T15:45:00Z","v":26130,"vw":5.664839},{"c":5.6176,"h":5.69,"l":5.6,"n":73,"o":5.6897,"t":"2026-09-22T16:00:00Z","v":15513,"vw":5.64257},{"c":5.62,"h":5.6291,"l":5.6,"n":77,"o":5.61,"t":"2026-09-22T16:15:00Z","v":9753,"vw":5.615261},{"c":5.65,"h":5.66,"l":5.62,"n":86,"o":5.62,"t":"2026-09-22T16:30:00Z","v":15833,"vw":5.636296},{"c":5.63,"h":5.66,"l":5.63,"n":163,"o":5.65,"t":"2026-09-22T16:45:00Z","v":24118,"vw":5.643938},{"c":5.655,"h":5.665,"l":5.63,"n":137,"o":5.64,"t":"2026-09-22T17:00:00Z","v":15778,"vw":5.644791},{"c":5.62,"h":5.65,"l":5.62,"n":43,"o":5.65,"t":"2026-09-22T17:15:00Z","v":4885,"vw":5.629909},{"c":5.645,"h":5.6499,"l":5.61,"n":39,"o":5.62,"t":"2026-09-22T17:30:00Z","v":6583,"vw":5.63395},{"c":5.74,"h":5.74,"l":5.645,"n":165,"o":5.655,"t":"2026-09-22T17:45:00Z","v":34113,"vw":5.707655},{"c":5.71,"h":5.775,"l":5.71,"n":129,"o":5.735,"t":"2026-09-22T18:00:00Z","v":28224,"vw":5.7384},{"c":5.72,"h":5.73,"l":5.6901,"n":61,"o":5.7,"t":"2026-09-22T18:15:00Z","v":8300,"vw":5.707927},{"c":5.76,"h":5.7799,"l":5.71,"n":60,"o":5.725,"t":"2026-09-22T18:30:00Z","v":9073,"vw":5.756599},{"c":5.82,"h":5.825,"l":5.72,"n":196,"o":5.75,"t":"2026-09-22T18:45:00Z","v":26239,"vw":5.787489},{"c":5.7999,"h":5.86,"l":5.7805,"n":177,"o":5.83,"t":"2026-09-22T19:00:00Z","v":23616,"vw":5.823917},{"c":5.8,"h":5.8099,"l":5.74,"n":65,"o":5.8,"t":"2026-09-22T19:15:00Z","v":11001,"vw":5.781513},{"c":5.795,"h":5.82,"l":5.77,"n":85,"o":5.795,"t":"2026-09-22T19:30:00Z","v":10930,"vw":5.7927},{"c":5.91,"h":5.92,"l":5.79,"n":267,"o":5.79,"t":"2026-09-22T19:45:00Z","v":44001,"vw":5.860701},{"c":5.9099,"h":5.9099,"l":5.86,"n":34,"o":5.9,"t":"2026-09-22T20:00:00Z","v":2032,"vw":5.89159},{"c":5.92,"h":5.92,"l":5.91,"n":9,"o":5.91,"t":"2026-09-22T20:15:00Z","v":3623,"vw":5.914791},{"c":5.95,"h":5.97,"l":5.95,"n":2,"o":5.97,"t":"2026-09-22T20:30:00Z","v":1200,"vw":5.968333},{"c":5.93,"h":5.97,"l":5.93,"n":6,"o":5.95,"t":"2026-09-22T20:45:00Z","v":1133,"vw":5.946761},{"c":5.96,"h":5.96,"l":5.91,"n":6,"o":5.921,"t":"2026-09-22T21:00:00Z","v":2851,"vw":5.912705},{"c":5.98,"h":5.98,"l":5.97,"n":6,"o":5.97,"t":"2026-09-22T21:30:00Z","v":2625,"vw":5.970392},{"c":5.94,"h":5.98,"l":5.94,"n":4,"o":5.98,"t":"2026-09-22T21:45:00Z","v":1277,"vw":5.974377},{"c":5.95,"h":5.95,"l":5.9,"n":2,"o":5.9,"t":"2026-09-22T22:00:00Z","v":300,"vw":5.916667},{"c":5.9055,"h":5.9055,"l":5.9055,"n":2,"o":5.9055,"t":"2026-09-22T22:15:00Z","v":807,"vw":5.9055},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-09-22T22:30:00Z","v":200,"vw":5.91},{"c":5.92,"h":5.92,"l":5.9026,"n":2,"o":5.9026,"t":"2026-09-22T23:15:00Z","v":749,"vw":5.917677},{"c":5.9,"h":5.9011,"l":5.9,"n":2,"o":5.9011,"t":"2026-09-22T23:30:00Z","v":1872,"vw":5.900999},{"c":5.9,"h":5.95,"l":5.9,"n":16,"o":5.95,"t":"2026-09-23T08:00:00Z","v":2011,"vw":5.920852},{"c":5.92,"h":5.93,"l":5.92,"n":4,"o":5.92,"t":"2026-09-23T08:30:00Z","v":551,"vw":5.921818},{"c":5.9152,"h":5.9152,"l":5.9152,"n":1,"o":5.9152,"t":"2026-09-23T08:45:00Z","v":633,"vw":5.9152},{"c":5.9086,"h":5.9086,"l":5.9086,"n":3,"o":5.9086,"t":"2026-09-23T09:00:00Z","v":111,"vw":5.9086},{"c":5.87,"h":5.87,"l":5.87,"n":8,"o":5.87,"t":"2026-09-23T09:45:00Z","v":2180,"vw":5.87},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-09-23T10:15:00Z","v":400,"vw":5.92},{"c":5.86,"h":5.9095,"l":5.86,"n":13,"o":5.9,"t":"2026-09-23T10:30:00Z","v":2300,"vw":5.88989},{"c":5.88,"h":5.89,"l":5.88,"n":7,"o":5.89,"t":"2026-09-23T10:45:00Z","v":2174,"vw":5.889196},{"c":5.81,"h":5.85,"l":5.8,"n":15,"o":5.85,"t":"2026-09-23T11:00:00Z","v":2488,"vw":5.809688},{"c":5.75,"h":5.79,"l":5.74,"n":32,"o":5.79,"t":"2026-09-23T11:15:00Z","v":6465,"vw":5.776602},{"c":5.715,"h":5.762,"l":5.71,"n":41,"o":5.762,"t":"2026-09-23T11:30:00Z","v":10287,"vw":5.733894},{"c":5.75,"h":5.81,"l":5.7009,"n":30,"o":5.7009,"t":"2026-09-23T11:45:00Z","v":7071,"vw":5.755762},{"c":5.769,"h":5.77,"l":5.769,"n":5,"o":5.77,"t":"2026-09-23T12:00:00Z","v":1538,"vw":5.769348},{"c":5.72,"h":5.75,"l":5.72,"n":16,"o":5.75,"t":"2026-09-23T12:15:00Z","v":4065,"vw":5.738197},{"c":5.73,"h":5.75,"l":5.7,"n":53,"o":5.74,"t":"2026-09-23T12:30:00Z","v":26540,"vw":5.73393},{"c":5.75,"h":5.75,"l":5.73,"n":30,"o":5.73,"t":"2026-09-23T12:45:00Z","v":3010,"vw":5.742537},{"c":5.73,"h":5.75,"l":5.69,"n":52,"o":5.74,"t":"2026-09-23T13:00:00Z","v":9789,"vw":5.725996},{"c":5.91,"h":5.91,"l":5.74,"n":22,"o":5.74,"t":"2026-09-23T13:15:00Z","v":3989,"vw":5.806339},{"c":5.8701,"h":5.94,"l":5.6,"n":646,"o":5.87,"t":"2026-09-23T13:30:00Z","v":88660,"vw":5.739854},{"c":6.1407,"h":6.215,"l":5.87,"n":1615,"o":5.95,"t":"2026-09-23T13:45:00Z","v":341641,"vw":6.089268},{"c":5.83,"h":6.28,"l":5.68,"n":918,"o":6.14,"t":"2026-09-23T14:00:00Z","v":238997,"vw":6.029725},{"c":5.84,"h":5.85,"l":5.6999,"n":586,"o":5.83,"t":"2026-09-23T14:15:00Z","v":113844,"vw":5.769365},{"c":6.022,"h":6.0391,"l":5.79,"n":427,"o":5.845,"t":"2026-09-23T14:30:00Z","v":87368,"vw":5.922319},{"c":6.11,"h":6.195,"l":6,"n":800,"o":6.04,"t":"2026-09-23T14:45:00Z","v":194712,"vw":6.053488},{"c":5.935,"h":6.12,"l":5.88,"n":670,"o":6.1,"t":"2026-09-23T15:00:00Z","v":121335,"vw":5.999012},{"c":5.87,"h":5.93,"l":5.82,"n":306,"o":5.93,"t":"2026-09-23T15:15:00Z","v":43681,"vw":5.873957},{"c":5.84,"h":5.87,"l":5.79,"n":234,"o":5.87,"t":"2026-09-23T15:30:00Z","v":37564,"vw":5.820258},{"c":5.79,"h":5.845,"l":5.76,"n":111,"o":5.845,"t":"2026-09-23T15:45:00Z","v":15073,"vw":5.782552},{"c":5.8,"h":5.805,"l":5.7599,"n":175,"o":5.79,"t":"2026-09-23T16:00:00Z","v":25303,"vw":5.77405},{"c":5.75,"h":5.805,"l":5.75,"n":86,"o":5.8,"t":"2026-09-23T16:15:00Z","v":21171,"vw":5.77345},{"c":5.7397,"h":5.78,"l":5.73,"n":111,"o":5.75,"t":"2026-09-23T16:30:00Z","v":24463,"vw":5.758289},{"c":5.6619,"h":5.735,"l":5.64,"n":317,"o":5.73,"t":"2026-09-23T16:45:00Z","v":67700,"vw":5.676701},{"c":5.68,"h":5.68,"l":5.6,"n":242,"o":5.66,"t":"2026-09-23T17:00:00Z","v":49169,"vw":5.639378},{"c":5.75,"h":5.8,"l":5.68,"n":203,"o":5.68,"t":"2026-09-23T17:15:00Z","v":36049,"vw":5.753654},{"c":5.72,"h":5.74,"l":5.655,"n":156,"o":5.73,"t":"2026-09-23T17:30:00Z","v":17960,"vw":5.709762},{"c":5.72,"h":5.72,"l":5.69,"n":119,"o":5.72,"t":"2026-09-23T17:45:00Z","v":20931,"vw":5.709148},{"c":5.72,"h":5.72,"l":5.69,"n":139,"o":5.715,"t":"2026-09-23T18:00:00Z","v":22290,"vw":5.705796},{"c":5.71,"h":5.75,"l":5.7,"n":40,"o":5.74,"t":"2026-09-23T18:15:00Z","v":4283,"vw":5.727306},{"c":5.6,"h":5.71,"l":5.55,"n":686,"o":5.71,"t":"2026-09-23T18:30:00Z","v":138201,"vw":5.602025},{"c":5.605,"h":5.63,"l":5.59,"n":133,"o":5.5999,"t":"2026-09-23T18:45:00Z","v":25566,"vw":5.613698},{"c":5.5799,"h":5.6,"l":5.56,"n":94,"o":5.6,"t":"2026-09-23T19:00:00Z","v":41539,"vw":5.573011},{"c":5.57,"h":5.58,"l":5.53,"n":171,"o":5.58,"t":"2026-09-23T19:15:00Z","v":43009,"vw":5.553261},{"c":5.52,"h":5.57,"l":5.52,"n":131,"o":5.56,"t":"2026-09-23T19:30:00Z","v":45810,"vw":5.53896},{"c":5.38,"h":5.52,"l":5.36,"n":385,"o":5.51,"t":"2026-09-23T19:45:00Z","v":99680,"vw":5.448619},{"c":5.42,"h":5.51,"l":5.36,"n":49,"o":5.39,"t":"2026-09-23T20:00:00Z","v":21170,"vw":5.443215},{"c":5.41,"h":5.42,"l":5.41,"n":10,"o":5.419,"t":"2026-09-23T20:15:00Z","v":4605,"vw":5.41243},{"c":5.429,"h":5.429,"l":5.4,"n":6,"o":5.4,"t":"2026-09-23T20:30:00Z","v":4350,"vw":5.420163},{"c":5.429,"h":5.429,"l":5.429,"n":2,"o":5.429,"t":"2026-09-23T20:45:00Z","v":700,"vw":5.429},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-23T21:30:00Z","v":1000,"vw":5.38},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-09-23T22:00:00Z","v":500,"vw":5.43},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-23T22:15:00Z","v":500,"vw":5.42},{"c":5.38,"h":5.38,"l":5.38,"n":6,"o":5.38,"t":"2026-09-23T22:30:00Z","v":1389,"vw":5.38},{"c":5.399,"h":5.4,"l":5.3631,"n":3,"o":5.3631,"t":"2026-09-23T22:45:00Z","v":300,"vw":5.387367},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-09-23T23:00:00Z","v":1108,"vw":5.4},{"c":5.37,"h":5.4,"l":5.37,"n":12,"o":5.38,"t":"2026-09-23T23:15:00Z","v":10725,"vw":5.377381},{"c":5.4193,"h":5.4193,"l":5.37,"n":2,"o":5.37,"t":"2026-09-23T23:30:00Z","v":5100,"vw":5.418333},{"c":5.4221,"h":5.4221,"l":5.4221,"n":1,"o":5.4221,"t":"2026-09-23T23:45:00Z","v":400,"vw":5.4221},{"c":5.3,"h":5.41,"l":5.3,"n":14,"o":5.41,"t":"2026-09-24T08:00:00Z","v":2205,"vw":5.327549},{"c":5.18,"h":5.25,"l":5.17,"n":28,"o":5.25,"t":"2026-09-24T08:15:00Z","v":8918,"vw":5.201348},{"c":5.2,"h":5.22,"l":5.18,"n":33,"o":5.18,"t":"2026-09-24T08:30:00Z","v":17956,"vw":5.199141},{"c":5.2012,"h":5.2012,"l":5.2012,"n":1,"o":5.2012,"t":"2026-09-24T08:45:00Z","v":1748,"vw":5.2012},{"c":5.28,"h":5.28,"l":5.26,"n":9,"o":5.26,"t":"2026-09-24T09:00:00Z","v":695,"vw":5.268},{"c":5.23,"h":5.25,"l":5.23,"n":5,"o":5.25,"t":"2026-09-24T09:30:00Z","v":730,"vw":5.232857},{"c":5.22,"h":5.24,"l":5.22,"n":4,"o":5.24,"t":"2026-09-24T10:00:00Z","v":960,"vw":5.236316},{"c":5.28,"h":5.28,"l":5.26,"n":7,"o":5.26,"t":"2026-09-24T10:15:00Z","v":340,"vw":5.266667},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-24T10:45:00Z","v":100,"vw":5.3},{"c":5.2552,"h":5.276,"l":5.2552,"n":5,"o":5.276,"t":"2026-09-24T11:00:00Z","v":16930,"vw":5.259479},{"c":5.28,"h":5.28,"l":5.27,"n":13,"o":5.27,"t":"2026-09-24T11:15:00Z","v":3402,"vw":5.276933},{"c":5.2155,"h":5.28,"l":5.21,"n":22,"o":5.28,"t":"2026-09-24T11:30:00Z","v":8136,"vw":5.241184},{"c":5.25,"h":5.25,"l":5.21,"n":12,"o":5.21,"t":"2026-09-24T11:45:00Z","v":2700,"vw":5.218562},{"c":5.21,"h":5.24,"l":5.21,"n":12,"o":5.24,"t":"2026-09-24T12:00:00Z","v":4198,"vw":5.239255},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-09-24T12:15:00Z","v":179,"vw":5.26},{"c":5.22,"h":5.26,"l":5.2,"n":24,"o":5.26,"t":"2026-09-24T12:30:00Z","v":5303,"vw":5.216754},{"c":5.21,"h":5.22,"l":5.21,"n":5,"o":5.22,"t":"2026-09-24T12:45:00Z","v":1321,"vw":5.211479},{"c":5.19,"h":5.21,"l":5.17,"n":25,"o":5.17,"t":"2026-09-24T13:15:00Z","v":5989,"vw":5.195629},{"c":5.17,"h":5.3294,"l":5.16,"n":648,"o":5.2,"t":"2026-09-24T13:30:00Z","v":74304,"vw":5.233047},{"c":5.12,"h":5.19,"l":5.07,"n":490,"o":5.17,"t":"2026-09-24T13:45:00Z","v":91541,"vw":5.117356},{"c":5.38,"h":5.4,"l":5.145,"n":324,"o":5.145,"t":"2026-09-24T14:00:00Z","v":60273,"vw":5.340182},{"c":5.4478,"h":5.47,"l":5.34,"n":433,"o":5.39,"t":"2026-09-24T14:15:00Z","v":54705,"vw":5.412398},{"c":5.55,"h":5.56,"l":5.43,"n":306,"o":5.45,"t":"2026-09-24T14:30:00Z","v":44038,"vw":5.505312},{"c":5.545,"h":5.59,"l":5.47,"n":269,"o":5.56,"t":"2026-09-24T14:45:00Z","v":48639,"vw":5.538882},{"c":5.475,"h":5.6,"l":5.45,"n":473,"o":5.55,"t":"2026-09-24T15:00:00Z","v":70997,"vw":5.504542},{"c":5.39,"h":5.5,"l":5.35,"n":562,"o":5.475,"t":"2026-09-24T15:15:00Z","v":54782,"vw":5.425036},{"c":5.34,"h":5.39,"l":5.32,"n":234,"o":5.38,"t":"2026-09-24T15:30:00Z","v":23242,"vw":5.357142},{"c":5.445,"h":5.47,"l":5.36,"n":439,"o":5.37,"t":"2026-09-24T15:45:00Z","v":71351,"vw":5.413971},{"c":5.43,"h":5.45,"l":5.3811,"n":259,"o":5.445,"t":"2026-09-24T16:00:00Z","v":23309,"vw":5.424211},{"c":5.69,"h":5.74,"l":5.45,"n":552,"o":5.45,"t":"2026-09-24T16:15:00Z","v":102343,"vw":5.615542},{"c":5.56,"h":5.67,"l":5.54,"n":529,"o":5.67,"t":"2026-09-24T16:30:00Z","v":65083,"vw":5.587129},{"c":5.65,"h":5.65,"l":5.535,"n":182,"o":5.56,"t":"2026-09-24T16:45:00Z","v":17796,"vw":5.571542},{"c":5.74,"h":5.76,"l":5.6,"n":818,"o":5.6,"t":"2026-09-24T17:00:00Z","v":152183,"vw":5.717765},{"c":5.7,"h":5.81,"l":5.665,"n":1052,"o":5.73,"t":"2026-09-24T17:15:00Z","v":124781,"vw":5.730288},{"c":5.79,"h":5.8,"l":5.5701,"n":897,"o":5.69,"t":"2026-09-24T17:30:00Z","v":118156,"vw":5.687048},{"c":5.8699,"h":5.87,"l":5.785,"n":509,"o":5.79,"t":"2026-09-24T17:45:00Z","v":61825,"vw":5.828012},{"c":5.75,"h":5.85,"l":5.72,"n":191,"o":5.85,"t":"2026-09-24T18:00:00Z","v":25978,"vw":5.777969},{"c":5.72,"h":5.76,"l":5.72,"n":152,"o":5.74,"t":"2026-09-24T18:15:00Z","v":23818,"vw":5.73148},{"c":5.69,"h":5.77,"l":5.65,"n":447,"o":5.7001,"t":"2026-09-24T18:30:00Z","v":47206,"vw":5.679065},{"c":5.67,"h":5.72,"l":5.67,"n":115,"o":5.69,"t":"2026-09-24T18:45:00Z","v":12181,"vw":5.697102},{"c":5.5999,"h":5.66,"l":5.565,"n":223,"o":5.66,"t":"2026-09-24T19:00:00Z","v":61997,"vw":5.585863},{"c":5.63,"h":5.72,"l":5.585,"n":162,"o":5.585,"t":"2026-09-24T19:15:00Z","v":18466,"vw":5.657444},{"c":5.69,"h":5.73,"l":5.59,"n":87,"o":5.62,"t":"2026-09-24T19:30:00Z","v":23951,"vw":5.690248},{"c":5.73,"h":5.73,"l":5.64,"n":197,"o":5.68,"t":"2026-09-24T19:45:00Z","v":48953,"vw":5.679551},{"c":5.6315,"h":5.71,"l":5.6315,"n":12,"o":5.71,"t":"2026-09-24T20:00:00Z","v":7124,"vw":5.647931},{"c":5.6338,"h":5.6338,"l":5.6338,"n":1,"o":5.6338,"t":"2026-09-24T20:15:00Z","v":363,"vw":5.6338},{"c":5.6861,"h":5.6861,"l":5.64,"n":5,"o":5.64,"t":"2026-09-24T20:30:00Z","v":1300,"vw":5.678417},{"c":5.7091,"h":5.7091,"l":5.7091,"n":1,"o":5.7091,"t":"2026-09-24T20:45:00Z","v":250,"vw":5.7091},{"c":5.6317,"h":5.68,"l":5.6317,"n":3,"o":5.68,"t":"2026-09-24T21:00:00Z","v":850,"vw":5.661088},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-09-24T21:45:00Z","v":3000,"vw":5.6},{"c":5.67,"h":5.67,"l":5.66,"n":4,"o":5.66,"t":"2026-09-24T22:30:00Z","v":1365,"vw":5.66707},{"c":5.6821,"h":5.6821,"l":5.6791,"n":2,"o":5.6791,"t":"2026-09-24T23:15:00Z","v":430,"vw":5.680216},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-24T23:30:00Z","v":188,"vw":5.65},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-24T23:45:00Z","v":250,"vw":5.69},{"c":5.76,"h":5.8,"l":5.7,"n":13,"o":5.7,"t":"2026-09-25T08:00:00Z","v":6682,"vw":5.763669},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-09-25T08:15:00Z","v":510,"vw":5.8},{"c":5.86,"h":5.86,"l":5.86,"n":11,"o":5.86,"t":"2026-09-25T08:30:00Z","v":4530,"vw":5.86},{"c":5.89,"h":5.89,"l":5.89,"n":5,"o":5.89,"t":"2026-09-25T09:00:00Z","v":5500,"vw":5.89},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-25T09:15:00Z","v":300,"vw":5.88},{"c":5.86,"h":5.86,"l":5.85,"n":14,"o":5.86,"t":"2026-09-25T09:30:00Z","v":6700,"vw":5.85888},{"c":5.87,"h":5.87,"l":5.87,"n":8,"o":5.87,"t":"2026-09-25T09:45:00Z","v":2020,"vw":5.87},{"c":5.8486,"h":5.8486,"l":5.8486,"n":1,"o":5.8486,"t":"2026-09-25T10:30:00Z","v":212,"vw":5.8486},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-09-25T10:45:00Z","v":1061,"vw":5.81},{"c":5.9,"h":5.92,"l":5.87,"n":18,"o":5.87,"t":"2026-09-25T11:00:00Z","v":8332,"vw":5.891674},{"c":5.88,"h":5.9,"l":5.88,"n":11,"o":5.9,"t":"2026-09-25T11:15:00Z","v":5281,"vw":5.886443},{"c":5.8414,"h":5.851,"l":5.8414,"n":2,"o":5.851,"t":"2026-09-25T11:30:00Z","v":900,"vw":5.849933},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-09-25T11:45:00Z","v":410,"vw":5.85},{"c":5.79,"h":5.82,"l":5.79,"n":12,"o":5.82,"t":"2026-09-25T12:00:00Z","v":4323,"vw":5.805143},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-25T12:15:00Z","v":1950,"vw":5.76},{"c":5.78,"h":5.78,"l":5.75,"n":39,"o":5.75,"t":"2026-09-25T12:30:00Z","v":6357,"vw":5.760743},{"c":5.78,"h":5.79,"l":5.775,"n":29,"o":5.79,"t":"2026-09-25T12:45:00Z","v":6949,"vw":5.782065},{"c":5.8,"h":5.8,"l":5.76,"n":21,"o":5.76,"t":"2026-09-25T13:00:00Z","v":9146,"vw":5.767973},{"c":5.82,"h":5.85,"l":5.78,"n":13,"o":5.79,"t":"2026-09-25T13:15:00Z","v":7249,"vw":5.786891},{"c":5.87,"h":6.02,"l":5.78,"n":990,"o":5.83,"t":"2026-09-25T13:30:00Z","v":113390,"vw":5.902257},{"c":5.81,"h":5.905,"l":5.75,"n":403,"o":5.87,"t":"2026-09-25T13:45:00Z","v":69677,"vw":5.81188},{"c":5.73,"h":5.83,"l":5.67,"n":264,"o":5.81,"t":"2026-09-25T14:00:00Z","v":38405,"vw":5.751059},{"c":5.71,"h":5.7706,"l":5.66,"n":103,"o":5.72,"t":"2026-09-25T14:15:00Z","v":23064,"vw":5.718089},{"c":5.81,"h":5.81,"l":5.68,"n":105,"o":5.68,"t":"2026-09-25T14:30:00Z","v":11383,"vw":5.74436},{"c":5.8375,"h":5.845,"l":5.76,"n":203,"o":5.8,"t":"2026-09-25T14:45:00Z","v":39335,"vw":5.813014},{"c":5.98,"h":5.99,"l":5.82,"n":233,"o":5.83,"t":"2026-09-25T15:00:00Z","v":53561,"vw":5.900925},{"c":5.91,"h":6.06,"l":5.8837,"n":834,"o":5.9899,"t":"2026-09-25T15:15:00Z","v":174865,"vw":5.986291},{"c":5.88,"h":6.01,"l":5.88,"n":302,"o":5.94,"t":"2026-09-25T15:30:00Z","v":35253,"vw":5.958463},{"c":5.96,"h":5.96,"l":5.86,"n":260,"o":5.9,"t":"2026-09-25T15:45:00Z","v":22938,"vw":5.902175},{"c":6.03,"h":6.07,"l":5.96,"n":413,"o":5.96,"t":"2026-09-25T16:00:00Z","v":58786,"vw":6.021794},{"c":5.97,"h":6.07,"l":5.95,"n":182,"o":6.03,"t":"2026-09-25T16:15:00Z","v":40314,"vw":5.999715},{"c":5.94,"h":5.97,"l":5.88,"n":251,"o":5.96,"t":"2026-09-25T16:30:00Z","v":36940,"vw":5.931556},{"c":5.93,"h":5.94,"l":5.895,"n":126,"o":5.93,"t":"2026-09-25T16:45:00Z","v":20725,"vw":5.922773},{"c":5.87,"h":5.91,"l":5.87,"n":34,"o":5.9,"t":"2026-09-25T17:00:00Z","v":10749,"vw":5.879712},{"c":5.86,"h":5.8851,"l":5.8401,"n":159,"o":5.88,"t":"2026-09-25T17:15:00Z","v":34323,"vw":5.876391},{"c":5.82,"h":5.86,"l":5.785,"n":142,"o":5.86,"t":"2026-09-25T17:30:00Z","v":20857,"vw":5.81835},{"c":5.825,"h":5.838,"l":5.8,"n":67,"o":5.82,"t":"2026-09-25T17:45:00Z","v":16672,"vw":5.825336},{"c":5.84,"h":5.845,"l":5.805,"n":156,"o":5.82,"t":"2026-09-25T18:00:00Z","v":26047,"vw":5.822069},{"c":5.8101,"h":5.84,"l":5.81,"n":50,"o":5.84,"t":"2026-09-25T18:15:00Z","v":10792,"vw":5.830684},{"c":5.8,"h":5.8304,"l":5.79,"n":56,"o":5.83,"t":"2026-09-25T18:30:00Z","v":7360,"vw":5.804127},{"c":5.85,"h":5.85,"l":5.82,"n":43,"o":5.83,"t":"2026-09-25T18:45:00Z","v":3979,"vw":5.832059},{"c":5.88,"h":5.885,"l":5.8368,"n":83,"o":5.86,"t":"2026-09-25T19:00:00Z","v":7958,"vw":5.851963},{"c":5.9,"h":5.915,"l":5.87,"n":170,"o":5.87,"t":"2026-09-25T19:15:00Z","v":20221,"vw":5.896893},{"c":5.83,"h":5.905,"l":5.79,"n":247,"o":5.905,"t":"2026-09-25T19:30:00Z","v":34403,"vw":5.826039},{"c":5.73,"h":5.84,"l":5.695,"n":330,"o":5.84,"t":"2026-09-25T19:45:00Z","v":46629,"vw":5.754283},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-25T20:00:00Z","v":702,"vw":5.71},{"c":5.7591,"h":5.7591,"l":5.7591,"n":1,"o":5.7591,"t":"2026-09-25T20:15:00Z","v":5000,"vw":5.7591},{"c":5.73,"h":5.74,"l":5.73,"n":4,"o":5.74,"t":"2026-09-25T20:30:00Z","v":600,"vw":5.736},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-25T21:00:00Z","v":300,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-25T21:15:00Z","v":2799,"vw":5.73},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-25T23:15:00Z","v":1000,"vw":5.8},{"c":5.72,"h":5.73,"l":5.72,"n":11,"o":5.73,"t":"2026-09-25T23:30:00Z","v":1032,"vw":5.722291},{"c":5.7992,"h":5.7992,"l":5.75,"n":2,"o":5.75,"t":"2026-09-25T23:45:00Z","v":600,"vw":5.7582},{"c":5.59,"h":5.6,"l":5.54,"n":4,"o":5.54,"t":"2026-09-28T08:00:00Z","v":1009,"vw":5.586},{"c":5.57,"h":5.57,"l":5.56,"n":3,"o":5.56,"t":"2026-09-28T08:15:00Z","v":285,"vw":5.564909},{"c":5.58,"h":5.59,"l":5.5718,"n":8,"o":5.5718,"t":"2026-09-28T10:00:00Z","v":804,"vw":5.584168},{"c":5.65,"h":5.65,"l":5.59,"n":5,"o":5.59,"t":"2026-09-28T10:45:00Z","v":586,"vw":5.612185},{"c":5.61,"h":5.64,"l":5.61,"n":12,"o":5.64,"t":"2026-09-28T11:00:00Z","v":1324,"vw":5.623385},{"c":5.6238,"h":5.6281,"l":5.57,"n":25,"o":5.57,"t":"2026-09-28T11:15:00Z","v":22050,"vw":5.593804},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-28T11:45:00Z","v":520,"vw":5.6},{"c":5.65,"h":5.67,"l":5.6,"n":14,"o":5.6,"t":"2026-09-28T12:00:00Z","v":1940,"vw":5.632513},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-28T12:15:00Z","v":200,"vw":5.65},{"c":5.7,"h":5.7,"l":5.67,"n":8,"o":5.67,"t":"2026-09-28T12:30:00Z","v":2586,"vw":5.685086},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-28T12:45:00Z","v":700,"vw":5.7},{"c":5.67,"h":5.67,"l":5.64,"n":40,"o":5.66,"t":"2026-09-28T13:00:00Z","v":14552,"vw":5.649549},{"c":5.59,"h":5.62,"l":5.59,"n":101,"o":5.62,"t":"2026-09-28T13:15:00Z","v":10883,"vw":5.617751},{"c":5.56,"h":5.675,"l":5.42,"n":1627,"o":5.56,"t":"2026-09-28T13:30:00Z","v":146541,"vw":5.581205},{"c":5.7,"h":5.71,"l":5.5,"n":438,"o":5.57,"t":"2026-09-28T13:45:00Z","v":47574,"vw":5.579632},{"c":5.6701,"h":5.77,"l":5.64,"n":216,"o":5.66,"t":"2026-09-28T14:00:00Z","v":49761,"vw":5.7193},{"c":5.73,"h":5.76,"l":5.67,"n":348,"o":5.68,"t":"2026-09-28T14:15:00Z","v":33771,"vw":5.726222},{"c":5.51,"h":5.72,"l":5.51,"n":378,"o":5.72,"t":"2026-09-28T14:30:00Z","v":54511,"vw":5.603485},{"c":5.63,"h":5.66,"l":5.48,"n":331,"o":5.5,"t":"2026-09-28T14:45:00Z","v":53266,"vw":5.566351},{"c":5.62,"h":5.69,"l":5.62,"n":247,"o":5.645,"t":"2026-09-28T15:00:00Z","v":36770,"vw":5.656868},{"c":5.648,"h":5.68,"l":5.57,"n":195,"o":5.61,"t":"2026-09-28T15:15:00Z","v":27062,"vw":5.596783},{"c":5.7,"h":5.7297,"l":5.645,"n":239,"o":5.67,"t":"2026-09-28T15:30:00Z","v":48333,"vw":5.683752},{"c":5.73,"h":5.75,"l":5.695,"n":89,"o":5.695,"t":"2026-09-28T15:45:00Z","v":7369,"vw":5.725699},{"c":5.68,"h":5.76,"l":5.68,"n":115,"o":5.76,"t":"2026-09-28T16:00:00Z","v":15213,"vw":5.710602},{"c":5.82,"h":5.845,"l":5.68,"n":366,"o":5.68,"t":"2026-09-28T16:15:00Z","v":34021,"vw":5.792108},{"c":5.75,"h":5.83,"l":5.75,"n":296,"o":5.815,"t":"2026-09-28T16:30:00Z","v":34202,"vw":5.804309},{"c":5.78,"h":5.8097,"l":5.77,"n":121,"o":5.77,"t":"2026-09-28T16:45:00Z","v":8397,"vw":5.792268},{"c":5.8935,"h":5.905,"l":5.75,"n":196,"o":5.75,"t":"2026-09-28T17:00:00Z","v":15789,"vw":5.820175},{"c":5.91,"h":5.95,"l":5.88,"n":211,"o":5.91,"t":"2026-09-28T17:15:00Z","v":22697,"vw":5.915299},{"c":5.868,"h":5.93,"l":5.865,"n":312,"o":5.93,"t":"2026-09-28T17:30:00Z","v":59720,"vw":5.923826},{"c":5.88,"h":5.89,"l":5.84,"n":117,"o":5.87,"t":"2026-09-28T17:45:00Z","v":22518,"vw":5.863429},{"c":5.89,"h":5.89,"l":5.86,"n":113,"o":5.88,"t":"2026-09-28T18:00:00Z","v":49823,"vw":5.865712},{"c":5.88,"h":5.9,"l":5.869,"n":56,"o":5.89,"t":"2026-09-28T18:15:00Z","v":15369,"vw":5.877775},{"c":5.9,"h":5.94,"l":5.885,"n":142,"o":5.885,"t":"2026-09-28T18:30:00Z","v":38993,"vw":5.904204},{"c":5.9,"h":5.915,"l":5.87,"n":171,"o":5.9,"t":"2026-09-28T18:45:00Z","v":57682,"vw":5.891204},{"c":5.79,"h":5.9,"l":5.79,"n":91,"o":5.9,"t":"2026-09-28T19:00:00Z","v":29853,"vw":5.872097},{"c":5.8,"h":5.85,"l":5.79,"n":107,"o":5.79,"t":"2026-09-28T19:15:00Z","v":13581,"vw":5.820435},{"c":5.74,"h":5.815,"l":5.72,"n":337,"o":5.8,"t":"2026-09-28T19:30:00Z","v":68877,"vw":5.771604},{"c":5.805,"h":5.81,"l":5.71,"n":550,"o":5.74,"t":"2026-09-28T19:45:00Z","v":96556,"vw":5.766951},{"c":5.805,"h":5.805,"l":5.8,"n":8,"o":5.8,"t":"2026-09-28T20:00:00Z","v":502,"vw":5.801136},{"c":5.8,"h":5.82,"l":5.8,"n":4,"o":5.82,"t":"2026-09-28T21:15:00Z","v":842,"vw":5.806807},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-28T23:30:00Z","v":114,"vw":5.83},{"c":5.83,"h":5.83,"l":5.82,"n":3,"o":5.82,"t":"2026-09-28T23:45:00Z","v":893,"vw":5.828824},{"c":5.75,"h":5.81,"l":5.75,"n":8,"o":5.81,"t":"2026-09-29T08:00:00Z","v":1665,"vw":5.803144},{"c":5.85,"h":5.85,"l":5.85,"n":6,"o":5.85,"t":"2026-09-29T08:15:00Z","v":270,"vw":5.85},{"c":5.847,"h":5.85,"l":5.84,"n":4,"o":5.84,"t":"2026-09-29T08:30:00Z","v":1000,"vw":5.8448},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-29T09:45:00Z","v":200,"vw":5.84},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-29T11:00:00Z","v":200,"vw":5.95},{"c":5.9982,"h":6,"l":5.9982,"n":2,"o":6,"t":"2026-09-29T11:30:00Z","v":450,"vw":5.9994},{"c":6,"h":6,"l":5.98,"n":4,"o":5.98,"t":"2026-09-29T11:45:00Z","v":325,"vw":5.993333},{"c":6.027,"h":6.0297,"l":6.01,"n":8,"o":6.01,"t":"2026-09-29T12:00:00Z","v":9095,"vw":6.023477},{"c":6.02,"h":6.029,"l":6.01,"n":17,"o":6.029,"t":"2026-09-29T12:15:00Z","v":6640,"vw":6.01536},{"c":6.06,"h":6.06,"l":6,"n":10,"o":6,"t":"2026-09-29T12:30:00Z","v":4600,"vw":6.02413},{"c":6.11,"h":6.11,"l":6.06,"n":29,"o":6.06,"t":"2026-09-29T12:45:00Z","v":6670,"vw":6.091681},{"c":6.09,"h":6.1,"l":6.09,"n":12,"o":6.1,"t":"2026-09-29T13:00:00Z","v":1411,"vw":6.096124},{"c":6.15,"h":6.15,"l":6.1,"n":17,"o":6.1,"t":"2026-09-29T13:15:00Z","v":1306,"vw":6.128378},{"c":5.92,"h":6.14,"l":5.8,"n":1480,"o":6.13,"t":"2026-09-29T13:30:00Z","v":256790,"vw":5.926199},{"c":5.74,"h":5.98,"l":5.735,"n":716,"o":5.9,"t":"2026-09-29T13:45:00Z","v":94495,"vw":5.86844},{"c":5.54,"h":5.76,"l":5.52,"n":801,"o":5.76,"t":"2026-09-29T14:00:00Z","v":153800,"vw":5.616751},{"c":5.72,"h":5.765,"l":5.5001,"n":445,"o":5.53,"t":"2026-09-29T14:15:00Z","v":83630,"vw":5.619422},{"c":5.67,"h":5.73,"l":5.6218,"n":239,"o":5.72,"t":"2026-09-29T14:30:00Z","v":44452,"vw":5.683791},{"c":5.67,"h":5.68,"l":5.615,"n":242,"o":5.66,"t":"2026-09-29T14:45:00Z","v":32946,"vw":5.646101},{"c":5.64,"h":5.67,"l":5.57,"n":150,"o":5.61,"t":"2026-09-29T15:00:00Z","v":28653,"vw":5.599447},{"c":5.58,"h":5.66,"l":5.57,"n":123,"o":5.65,"t":"2026-09-29T15:15:00Z","v":16515,"vw":5.600972},{"c":5.5399,"h":5.6,"l":5.51,"n":422,"o":5.59,"t":"2026-09-29T15:30:00Z","v":57298,"vw":5.55341},{"c":5.57,"h":5.6066,"l":5.54,"n":173,"o":5.56,"t":"2026-09-29T15:45:00Z","v":25008,"vw":5.565147},{"c":5.58,"h":5.6,"l":5.552,"n":90,"o":5.552,"t":"2026-09-29T16:00:00Z","v":19344,"vw":5.584505},{"c":5.64,"h":5.64,"l":5.58,"n":178,"o":5.59,"t":"2026-09-29T16:15:00Z","v":62138,"vw":5.602327},{"c":5.58,"h":5.6399,"l":5.57,"n":50,"o":5.615,"t":"2026-09-29T16:30:00Z","v":11281,"vw":5.61122},{"c":5.6,"h":5.6,"l":5.57,"n":12,"o":5.57,"t":"2026-09-29T16:45:00Z","v":1243,"vw":5.596364},{"c":5.6077,"h":5.6077,"l":5.57,"n":93,"o":5.5899,"t":"2026-09-29T17:00:00Z","v":12053,"vw":5.587707},{"c":5.62,"h":5.64,"l":5.59,"n":117,"o":5.6,"t":"2026-09-29T17:15:00Z","v":9051,"vw":5.616347},{"c":5.56,"h":5.6032,"l":5.56,"n":184,"o":5.6032,"t":"2026-09-29T17:30:00Z","v":28856,"vw":5.577811},{"c":5.49,"h":5.57,"l":5.49,"n":148,"o":5.5699,"t":"2026-09-29T17:45:00Z","v":21743,"vw":5.527677},{"c":5.52,"h":5.55,"l":5.48,"n":62,"o":5.51,"t":"2026-09-29T18:00:00Z","v":8493,"vw":5.513055},{"c":5.51,"h":5.52,"l":5.51,"n":9,"o":5.518,"t":"2026-09-29T18:15:00Z","v":1849,"vw":5.518298},{"c":5.51,"h":5.56,"l":5.4999,"n":73,"o":5.51,"t":"2026-09-29T18:30:00Z","v":18719,"vw":5.521495},{"c":5.4825,"h":5.53,"l":5.48,"n":52,"o":5.51,"t":"2026-09-29T18:45:00Z","v":14010,"vw":5.499614},{"c":5.56,"h":5.56,"l":5.48,"n":63,"o":5.48,"t":"2026-09-29T19:00:00Z","v":7380,"vw":5.526764},{"c":5.53,"h":5.56,"l":5.53,"n":35,"o":5.56,"t":"2026-09-29T19:15:00Z","v":8523,"vw":5.538773},{"c":5.48,"h":5.52,"l":5.48,"n":127,"o":5.51,"t":"2026-09-29T19:30:00Z","v":32235,"vw":5.486835},{"c":5.48,"h":5.5,"l":5.46,"n":330,"o":5.49,"t":"2026-09-29T19:45:00Z","v":97326,"vw":5.47714},{"c":5.47,"h":5.51,"l":5.47,"n":11,"o":5.51,"t":"2026-09-29T20:00:00Z","v":1097,"vw":5.49068},{"c":5.48,"h":5.48,"l":5.431,"n":4,"o":5.431,"t":"2026-09-29T20:15:00Z","v":1100,"vw":5.475545},{"c":5.4795,"h":5.4795,"l":5.4795,"n":1,"o":5.4795,"t":"2026-09-29T20:30:00Z","v":250,"vw":5.4795},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-29T22:00:00Z","v":100,"vw":5.53},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-09-29T22:15:00Z","v":300,"vw":5.5},{"c":5.5,"h":5.51,"l":5.5,"n":2,"o":5.51,"t":"2026-09-29T22:30:00Z","v":200,"vw":5.505},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-29T22:45:00Z","v":555,"vw":5.5},{"c":5.52,"h":5.52,"l":5.5,"n":5,"o":5.5,"t":"2026-09-29T23:15:00Z","v":600,"vw":5.503552},{"c":5.51,"h":5.51,"l":5.5008,"n":3,"o":5.5008,"t":"2026-09-29T23:45:00Z","v":262,"vw":5.506275},{"c":5.42,"h":5.48,"l":5.42,"n":19,"o":5.47,"t":"2026-09-30T08:00:00Z","v":3761,"vw":5.46955},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-30T08:30:00Z","v":100,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-09-30T08:45:00Z","v":445,"vw":5.5},{"c":5.46,"h":5.48,"l":5.46,"n":3,"o":5.48,"t":"2026-09-30T09:45:00Z","v":600,"vw":5.473333},{"c":5.42,"h":5.43,"l":5.42,"n":10,"o":5.43,"t":"2026-09-30T10:15:00Z","v":1205,"vw":5.428},{"c":5.37,"h":5.44,"l":5.35,"n":44,"o":5.44,"t":"2026-09-30T11:00:00Z","v":9007,"vw":5.39648},{"c":5.4,"h":5.4,"l":5.36,"n":28,"o":5.36,"t":"2026-09-30T11:15:00Z","v":4912,"vw":5.381818},{"c":5.44,"h":5.44,"l":5.407,"n":19,"o":5.407,"t":"2026-09-30T11:30:00Z","v":4966,"vw":5.42645},{"c":5.45,"h":5.45,"l":5.42,"n":13,"o":5.44,"t":"2026-09-30T11:45:00Z","v":3337,"vw":5.435292},{"c":5.45,"h":5.45,"l":5.447,"n":7,"o":5.447,"t":"2026-09-30T12:00:00Z","v":3420,"vw":5.448235},{"c":5.58,"h":5.6185,"l":5.49,"n":51,"o":5.49,"t":"2026-09-30T12:30:00Z","v":18212,"vw":5.591518},{"c":5.6,"h":5.61,"l":5.55,"n":37,"o":5.59,"t":"2026-09-30T12:45:00Z","v":15969,"vw":5.566514},{"c":5.59,"h":5.6,"l":5.59,"n":30,"o":5.59,"t":"2026-09-30T13:00:00Z","v":6968,"vw":5.591329},{"c":5.5,"h":5.59,"l":5.5,"n":49,"o":5.59,"t":"2026-09-30T13:15:00Z","v":11436,"vw":5.532866},{"c":5.64,"h":5.76,"l":5.47,"n":1133,"o":5.55,"t":"2026-09-30T13:30:00Z","v":194527,"vw":5.643982},{"c":5.68,"h":5.68,"l":5.51,"n":624,"o":5.64,"t":"2026-09-30T13:45:00Z","v":164982,"vw":5.604395},{"c":5.655,"h":5.7737,"l":5.57,"n":511,"o":5.72,"t":"2026-09-30T14:00:00Z","v":85362,"vw":5.681884},{"c":5.56,"h":5.65,"l":5.55,"n":254,"o":5.64,"t":"2026-09-30T14:15:00Z","v":47872,"vw":5.595857},{"c":5.545,"h":5.59,"l":5.525,"n":331,"o":5.56,"t":"2026-09-30T14:30:00Z","v":55621,"vw":5.554823},{"c":5.57,"h":5.58,"l":5.515,"n":137,"o":5.54,"t":"2026-09-30T14:45:00Z","v":23365,"vw":5.545218},{"c":5.57,"h":5.61,"l":5.55,"n":148,"o":5.58,"t":"2026-09-30T15:00:00Z","v":21241,"vw":5.572992},{"c":5.48,"h":5.57,"l":5.465,"n":191,"o":5.57,"t":"2026-09-30T15:15:00Z","v":39350,"vw":5.490789},{"c":5.47,"h":5.49,"l":5.46,"n":104,"o":5.48,"t":"2026-09-30T15:30:00Z","v":16979,"vw":5.475512},{"c":5.42,"h":5.48,"l":5.4081,"n":317,"o":5.48,"t":"2026-09-30T15:45:00Z","v":47186,"vw":5.426903},{"c":5.44,"h":5.445,"l":5.42,"n":216,"o":5.42,"t":"2026-09-30T16:00:00Z","v":35007,"vw":5.432818},{"c":5.475,"h":5.49,"l":5.44,"n":224,"o":5.44,"t":"2026-09-30T16:15:00Z","v":53885,"vw":5.472873},{"c":5.49,"h":5.49,"l":5.46,"n":140,"o":5.475,"t":"2026-09-30T16:30:00Z","v":32746,"vw":5.47175},{"c":5.46,"h":5.5,"l":5.455,"n":113,"o":5.5,"t":"2026-09-30T16:45:00Z","v":14322,"vw":5.469356},{"c":5.4199,"h":5.46,"l":5.4199,"n":85,"o":5.455,"t":"2026-09-30T17:00:00Z","v":8865,"vw":5.4413},{"c":5.375,"h":5.42,"l":5.365,"n":250,"o":5.4193,"t":"2026-09-30T17:15:00Z","v":35470,"vw":5.390506},{"c":5.43,"h":5.44,"l":5.365,"n":216,"o":5.375,"t":"2026-09-30T17:30:00Z","v":65360,"vw":5.380212},{"c":5.44,"h":5.46,"l":5.41,"n":241,"o":5.43,"t":"2026-09-30T17:45:00Z","v":52898,"vw":5.434748},{"c":5.375,"h":5.431,"l":5.375,"n":89,"o":5.431,"t":"2026-09-30T18:00:00Z","v":17603,"vw":5.413127},{"c":5.35,"h":5.37,"l":5.35,"n":93,"o":5.37,"t":"2026-09-30T18:15:00Z","v":14146,"vw":5.357886},{"c":5.35,"h":5.3673,"l":5.32,"n":85,"o":5.3673,"t":"2026-09-30T18:30:00Z","v":22754,"vw":5.335789},{"c":5.361,"h":5.37,"l":5.34,"n":100,"o":5.3515,"t":"2026-09-30T18:45:00Z","v":15930,"vw":5.353321},{"c":5.35,"h":5.375,"l":5.3406,"n":130,"o":5.35,"t":"2026-09-30T19:00:00Z","v":24278,"vw":5.361249},{"c":5.305,"h":5.345,"l":5.305,"n":182,"o":5.34,"t":"2026-09-30T19:15:00Z","v":34688,"vw":5.325722},{"c":5.27,"h":5.335,"l":5.27,"n":480,"o":5.305,"t":"2026-09-30T19:30:00Z","v":103618,"vw":5.301435},{"c":5.24,"h":5.315,"l":5.22,"n":309,"o":5.27,"t":"2026-09-30T19:45:00Z","v":71267,"vw":5.255774},{"c":5.2593,"h":5.2593,"l":5.21,"n":31,"o":5.22,"t":"2026-09-30T20:00:00Z","v":4060,"vw":5.234298},{"c":5.269,"h":5.269,"l":5.2499,"n":5,"o":5.2499,"t":"2026-09-30T20:15:00Z","v":5771,"vw":5.268146},{"c":5.2998,"h":5.3,"l":5.2996,"n":3,"o":5.2996,"t":"2026-09-30T20:30:00Z","v":20000,"vw":5.299776},{"c":5.3,"h":5.3,"l":5.3,"n":23,"o":5.3,"t":"2026-09-30T22:15:00Z","v":1467,"vw":5.3},{"c":5.32,"h":5.34,"l":5.32,"n":2,"o":5.34,"t":"2026-09-30T22:45:00Z","v":300,"vw":5.326667},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-09-30T23:30:00Z","v":250,"vw":5.31},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-30T23:45:00Z","v":1020,"vw":5.3},{"c":5.3,"h":5.448,"l":5.3,"n":41,"o":5.44,"t":"2026-10-01T08:00:00Z","v":5359,"vw":5.417359},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-01T08:45:00Z","v":100,"vw":5.31},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-01T09:00:00Z","v":349,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-01T09:45:00Z","v":500,"vw":5.36},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-01T10:15:00Z","v":292,"vw":5.35},{"c":5.39,"h":5.39,"l":5.39,"n":11,"o":5.39,"t":"2026-10-01T11:00:00Z","v":2714,"vw":5.39},{"c":5.31,"h":5.36,"l":5.31,"n":4,"o":5.36,"t":"2026-10-01T11:15:00Z","v":1900,"vw":5.331053},{"c":5.3496,"h":5.35,"l":5.3496,"n":2,"o":5.35,"t":"2026-10-01T11:30:00Z","v":1000,"vw":5.3498},{"c":5.321,"h":5.33,"l":5.321,"n":6,"o":5.33,"t":"2026-10-01T11:45:00Z","v":6000,"vw":5.32295},{"c":5.33,"h":5.33,"l":5.3162,"n":3,"o":5.3162,"t":"2026-10-01T12:00:00Z","v":460,"vw":5.32223},{"c":5.36,"h":5.37,"l":5.34,"n":48,"o":5.34,"t":"2026-10-01T12:30:00Z","v":11267,"vw":5.363493},{"c":5.29,"h":5.34,"l":5.28,"n":44,"o":5.34,"t":"2026-10-01T12:45:00Z","v":11167,"vw":5.305731},{"c":5.29,"h":5.3,"l":5.271,"n":8,"o":5.271,"t":"2026-10-01T13:00:00Z","v":3080,"vw":5.287833},{"c":5.28,"h":5.29,"l":5.25,"n":7,"o":5.29,"t":"2026-10-01T13:15:00Z","v":2051,"vw":5.273944},{"c":5.12,"h":5.37,"l":5.12,"n":814,"o":5.28,"t":"2026-10-01T13:30:00Z","v":123568,"vw":5.198716},{"c":5.21,"h":5.2161,"l":5.04,"n":723,"o":5.11,"t":"2026-10-01T13:45:00Z","v":220768,"vw":5.129731},{"c":5.21,"h":5.21,"l":5.09,"n":547,"o":5.14,"t":"2026-10-01T14:00:00Z","v":140415,"vw":5.140281},{"c":5.24,"h":5.25,"l":5.18,"n":306,"o":5.215,"t":"2026-10-01T14:15:00Z","v":59360,"vw":5.216366},{"c":5.25,"h":5.295,"l":5.22,"n":371,"o":5.2288,"t":"2026-10-01T14:30:00Z","v":65082,"vw":5.263365},{"c":5.155,"h":5.26,"l":5.14,"n":307,"o":5.25,"t":"2026-10-01T14:45:00Z","v":49530,"vw":5.178142},{"c":5.1,"h":5.175,"l":5.09,"n":347,"o":5.15,"t":"2026-10-01T15:00:00Z","v":58987,"vw":5.124245},{"c":5.12,"h":5.135,"l":5.085,"n":210,"o":5.09,"t":"2026-10-01T15:15:00Z","v":44205,"vw":5.111006},{"c":5.115,"h":5.135,"l":5.07,"n":369,"o":5.1,"t":"2026-10-01T15:30:00Z","v":48108,"vw":5.102001},{"c":5.135,"h":5.145,"l":5.11,"n":272,"o":5.12,"t":"2026-10-01T15:45:00Z","v":39757,"vw":5.126311},{"c":5.11,"h":5.185,"l":5.11,"n":279,"o":5.14,"t":"2026-10-01T16:00:00Z","v":61785,"vw":5.150956},{"c":5.12,"h":5.15,"l":5.12,"n":185,"o":5.12,"t":"2026-10-01T16:15:00Z","v":49974,"vw":5.128857},{"c":5.115,"h":5.155,"l":5.095,"n":437,"o":5.12,"t":"2026-10-01T16:30:00Z","v":96796,"vw":5.119871},{"c":5.09,"h":5.12,"l":5.085,"n":97,"o":5.105,"t":"2026-10-01T16:45:00Z","v":15611,"vw":5.101962},{"c":5.115,"h":5.125,"l":5.09,"n":565,"o":5.09,"t":"2026-10-01T17:00:00Z","v":58973,"vw":5.110176},{"c":5.22,"h":5.24,"l":5.115,"n":238,"o":5.115,"t":"2026-10-01T17:15:00Z","v":39654,"vw":5.178982},{"c":5.13,"h":5.27,"l":5.1,"n":512,"o":5.22,"t":"2026-10-01T17:30:00Z","v":71495,"vw":5.177298},{"c":5.09,"h":5.15,"l":5.07,"n":291,"o":5.15,"t":"2026-10-01T17:45:00Z","v":55006,"vw":5.114392},{"c":5.01,"h":5.081,"l":4.9936,"n":454,"o":5.081,"t":"2026-10-01T18:00:00Z","v":134854,"vw":5.028419},{"c":5,"h":5.0493,"l":5,"n":189,"o":5.02,"t":"2026-10-01T18:15:00Z","v":81354,"vw":5.016476},{"c":5.03,"h":5.04,"l":4.99,"n":154,"o":5,"t":"2026-10-01T18:30:00Z","v":36151,"vw":5.004523},{"c":5.0579,"h":5.0579,"l":5.0172,"n":61,"o":5.0277,"t":"2026-10-01T18:45:00Z","v":11057,"vw":5.031546},{"c":5.025,"h":5.049,"l":5.01,"n":40,"o":5.02,"t":"2026-10-01T19:00:00Z","v":5906,"vw":5.026573},{"c":5.02,"h":5.04,"l":5.01,"n":51,"o":5.04,"t":"2026-10-01T19:15:00Z","v":8317,"vw":5.016257},{"c":4.965,"h":5.038,"l":4.96,"n":369,"o":5.02,"t":"2026-10-01T19:30:00Z","v":106072,"vw":4.984585},{"c":4.93,"h":4.9986,"l":4.92,"n":374,"o":4.96,"t":"2026-10-01T19:45:00Z","v":136180,"vw":4.955767},{"c":4.9796,"h":4.99,"l":4.94,"n":17,"o":4.94,"t":"2026-10-01T20:00:00Z","v":2097,"vw":4.968352},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-01T20:15:00Z","v":672,"vw":4.97},{"c":4.97,"h":4.97,"l":4.959,"n":6,"o":4.959,"t":"2026-10-01T20:30:00Z","v":3637,"vw":4.960377},{"c":4.9984,"h":4.9996,"l":4.96,"n":11,"o":4.96,"t":"2026-10-01T20:45:00Z","v":3690,"vw":4.976098},{"c":4.989,"h":4.989,"l":4.989,"n":1,"o":4.989,"t":"2026-10-01T21:00:00Z","v":1000,"vw":4.989},{"c":4.9893,"h":4.9893,"l":4.96,"n":24,"o":4.96,"t":"2026-10-01T21:15:00Z","v":8009,"vw":4.963788},{"c":4.95,"h":4.95,"l":4.95,"n":53,"o":4.95,"t":"2026-10-01T21:30:00Z","v":7564,"vw":4.95},{"c":4.98,"h":4.99,"l":4.98,"n":10,"o":4.98,"t":"2026-10-01T21:45:00Z","v":7054,"vw":4.985581},{"c":4.99,"h":4.99,"l":4.98,"n":12,"o":4.98,"t":"2026-10-01T22:15:00Z","v":6385,"vw":4.988583},{"c":4.99,"h":4.99,"l":4.98,"n":5,"o":4.98,"t":"2026-10-01T22:30:00Z","v":1000,"vw":4.982},{"c":4.99,"h":4.99,"l":4.98,"n":18,"o":4.9893,"t":"2026-10-01T22:45:00Z","v":10200,"vw":4.988758},{"c":4.98,"h":4.989,"l":4.98,"n":4,"o":4.989,"t":"2026-10-01T23:30:00Z","v":923,"vw":4.984125},{"c":5,"h":5.02,"l":5,"n":13,"o":5.02,"t":"2026-10-02T08:00:00Z","v":5622,"vw":5.015304},{"c":5.02,"h":5.02,"l":5.01,"n":2,"o":5.01,"t":"2026-10-02T08:15:00Z","v":2660,"vw":5.019248},{"c":5.02,"h":5.02,"l":5.02,"n":9,"o":5.02,"t":"2026-10-02T08:30:00Z","v":1730,"vw":5.02},{"c":5.0235,"h":5.0235,"l":5,"n":7,"o":5.01,"t":"2026-10-02T09:00:00Z","v":1070,"vw":5.007952},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-02T09:30:00Z","v":965,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-02T09:45:00Z","v":142,"vw":5.01},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-02T10:15:00Z","v":325,"vw":4.99},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-02T11:00:00Z","v":460,"vw":5.01},{"c":5.01,"h":5.01,"l":5,"n":23,"o":5,"t":"2026-10-02T11:15:00Z","v":6896,"vw":5.000737},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-02T11:30:00Z","v":111,"vw":5.01},{"c":4.99,"h":5.0131,"l":4.99,"n":4,"o":5.0131,"t":"2026-10-02T11:45:00Z","v":7381,"vw":5.00939},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-02T12:00:00Z","v":110,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-02T12:15:00Z","v":270,"vw":4.97},{"c":5.15,"h":5.2,"l":5.06,"n":61,"o":5.06,"t":"2026-10-02T12:30:00Z","v":19512,"vw":5.157496},{"c":5.16,"h":5.1683,"l":5.13,"n":17,"o":5.15,"t":"2026-10-02T12:45:00Z","v":8207,"vw":5.141867},{"c":5.13,"h":5.15,"l":5.12,"n":25,"o":5.15,"t":"2026-10-02T13:00:00Z","v":14205,"vw":5.136748},{"c":5.14,"h":5.15,"l":5.11,"n":14,"o":5.15,"t":"2026-10-02T13:15:00Z","v":3981,"vw":5.134359},{"c":5.06,"h":5.14,"l":4.92,"n":1238,"o":5.13,"t":"2026-10-02T13:30:00Z","v":189045,"vw":5.003311},{"c":5.18,"h":5.22,"l":5.07,"n":1150,"o":5.07,"t":"2026-10-02T13:45:00Z","v":193674,"vw":5.154667},{"c":5.25,"h":5.26,"l":5.11,"n":667,"o":5.15,"t":"2026-10-02T14:00:00Z","v":106058,"vw":5.205834},{"c":5.28,"h":5.315,"l":5.2,"n":319,"o":5.25,"t":"2026-10-02T14:15:00Z","v":63010,"vw":5.266913},{"c":5.32,"h":5.325,"l":5.24,"n":437,"o":5.28,"t":"2026-10-02T14:30:00Z","v":88680,"vw":5.294683},{"c":5.265,"h":5.35,"l":5.26,"n":711,"o":5.3299,"t":"2026-10-02T14:45:00Z","v":129532,"vw":5.317976},{"c":5.135,"h":5.275,"l":5.1,"n":335,"o":5.26,"t":"2026-10-02T15:00:00Z","v":54127,"vw":5.177186},{"c":5.09,"h":5.16,"l":5.07,"n":366,"o":5.14,"t":"2026-10-02T15:15:00Z","v":57608,"vw":5.104403},{"c":5.09,"h":5.19,"l":5.09,"n":310,"o":5.1,"t":"2026-10-02T15:30:00Z","v":40344,"vw":5.137585},{"c":5.015,"h":5.09,"l":5.005,"n":250,"o":5.09,"t":"2026-10-02T15:45:00Z","v":47867,"vw":5.047349},{"c":5.03,"h":5.08,"l":5.02,"n":236,"o":5.025,"t":"2026-10-02T16:00:00Z","v":32125,"vw":5.053057},{"c":5.02,"h":5.05,"l":5.01,"n":120,"o":5.0275,"t":"2026-10-02T16:15:00Z","v":20371,"vw":5.031515},{"c":5.03,"h":5.04,"l":5,"n":195,"o":5.03,"t":"2026-10-02T16:30:00Z","v":35277,"vw":5.024244},{"c":5.05,"h":5.075,"l":5.03,"n":84,"o":5.03,"t":"2026-10-02T16:45:00Z","v":9627,"vw":5.048597},{"c":5.0091,"h":5.06,"l":5,"n":107,"o":5.05,"t":"2026-10-02T17:00:00Z","v":14652,"vw":5.023665},{"c":5.025,"h":5.03,"l":4.98,"n":173,"o":5,"t":"2026-10-02T17:15:00Z","v":24708,"vw":5.006983},{"c":5.01,"h":5.03,"l":5.01,"n":124,"o":5.025,"t":"2026-10-02T17:30:00Z","v":18859,"vw":5.01985},{"c":5.07,"h":5.07,"l":5.01,"n":88,"o":5.0197,"t":"2026-10-02T17:45:00Z","v":16120,"vw":5.029746},{"c":5.03,"h":5.065,"l":5.03,"n":171,"o":5.065,"t":"2026-10-02T18:00:00Z","v":11875,"vw":5.047267},{"c":4.9899,"h":5.03,"l":4.98,"n":63,"o":5.03,"t":"2026-10-02T18:15:00Z","v":17271,"vw":4.993967},{"c":4.9675,"h":5,"l":4.965,"n":133,"o":4.98,"t":"2026-10-02T18:30:00Z","v":34246,"vw":4.975313},{"c":4.9611,"h":4.9799,"l":4.96,"n":133,"o":4.97,"t":"2026-10-02T18:45:00Z","v":21423,"vw":4.968591},{"c":5.0001,"h":5.01,"l":4.96,"n":306,"o":4.965,"t":"2026-10-02T19:00:00Z","v":45163,"vw":4.976388},{"c":5.07,"h":5.085,"l":4.992,"n":166,"o":5.01,"t":"2026-10-02T19:15:00Z","v":27476,"vw":5.048993},{"c":5.045,"h":5.105,"l":5.04,"n":353,"o":5.07,"t":"2026-10-02T19:30:00Z","v":71043,"vw":5.065081},{"c":5.095,"h":5.108,"l":5.035,"n":412,"o":5.05,"t":"2026-10-02T19:45:00Z","v":69794,"vw":5.066997},{"c":5.09,"h":5.09,"l":5.0705,"n":14,"o":5.09,"t":"2026-10-02T20:00:00Z","v":651,"vw":5.080034},{"c":5.1196,"h":5.1196,"l":5.1196,"n":1,"o":5.1196,"t":"2026-10-02T20:15:00Z","v":1000,"vw":5.1196},{"c":5.09,"h":5.12,"l":5.09,"n":5,"o":5.12,"t":"2026-10-02T20:45:00Z","v":3260,"vw":5.09991},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-02T21:00:00Z","v":236,"vw":5.09},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-02T21:15:00Z","v":200,"vw":5.13},{"c":5.1304,"h":5.1304,"l":5.1304,"n":1,"o":5.1304,"t":"2026-10-02T21:45:00Z","v":223,"vw":5.1304},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-02T22:45:00Z","v":11000,"vw":5.1},{"c":5.08,"h":5.11,"l":5.08,"n":4,"o":5.11,"t":"2026-10-02T23:00:00Z","v":2799,"vw":5.092504},{"c":5.0809,"h":5.0809,"l":5.0809,"n":1,"o":5.0809,"t":"2026-10-02T23:15:00Z","v":1000,"vw":5.0809},{"c":5.2237,"h":5.2237,"l":5.2237,"n":1,"o":5.2237,"t":"2026-10-02T23:30:00Z","v":234,"vw":5.2237},{"c":5.2384,"h":5.2384,"l":5.1,"n":2,"o":5.1,"t":"2026-10-02T23:45:00Z","v":750,"vw":5.192267},{"c":5.26,"h":5.26,"l":5.13,"n":12,"o":5.21,"t":"2026-10-05T08:00:00Z","v":1240,"vw":5.212592},{"c":5.25,"h":5.25,"l":5.24,"n":5,"o":5.24,"t":"2026-10-05T08:15:00Z","v":610,"vw":5.243333},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-05T09:00:00Z","v":150,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":3,"o":5.2,"t":"2026-10-05T09:15:00Z","v":145,"vw":5.2},{"c":5.32,"h":5.4,"l":5.23,"n":110,"o":5.23,"t":"2026-10-05T09:45:00Z","v":9528,"vw":5.297446},{"c":5.31,"h":5.31,"l":5.31,"n":3,"o":5.31,"t":"2026-10-05T10:00:00Z","v":1500,"vw":5.31},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-10-05T10:15:00Z","v":242,"vw":5.29},{"c":5.26,"h":5.26,"l":5.24,"n":14,"o":5.24,"t":"2026-10-05T10:30:00Z","v":1378,"vw":5.241852},{"c":5.3,"h":5.3,"l":5.29,"n":3,"o":5.29,"t":"2026-10-05T10:45:00Z","v":1601,"vw":5.29125},{"c":5.24,"h":5.27,"l":5.24,"n":16,"o":5.25,"t":"2026-10-05T11:00:00Z","v":4998,"vw":5.266544},{"c":5.26,"h":5.26,"l":5.2438,"n":4,"o":5.2438,"t":"2026-10-05T11:15:00Z","v":420,"vw":5.2519},{"c":5.29,"h":5.29,"l":5.28,"n":9,"o":5.2808,"t":"2026-10-05T11:30:00Z","v":2705,"vw":5.286854},{"c":5.2735,"h":5.2735,"l":5.2735,"n":2,"o":5.2735,"t":"2026-10-05T11:45:00Z","v":479,"vw":5.2735},{"c":5.27,"h":5.33,"l":5.23,"n":47,"o":5.2982,"t":"2026-10-05T12:00:00Z","v":12745,"vw":5.264982},{"c":5.25,"h":5.28,"l":5.25,"n":51,"o":5.26,"t":"2026-10-05T12:15:00Z","v":13000,"vw":5.263259},{"c":5.46,"h":5.62,"l":5.29,"n":271,"o":5.29,"t":"2026-10-05T12:30:00Z","v":94025,"vw":5.501064},{"c":5.49,"h":5.51,"l":5.44,"n":231,"o":5.47,"t":"2026-10-05T12:45:00Z","v":39294,"vw":5.484615},{"c":5.485,"h":5.53,"l":5.48,"n":93,"o":5.5,"t":"2026-10-05T13:00:00Z","v":18827,"vw":5.49586},{"c":5.62,"h":5.62,"l":5.45,"n":366,"o":5.45,"t":"2026-10-05T13:15:00Z","v":36760,"vw":5.541311},{"c":5.6017,"h":5.66,"l":5.27,"n":1683,"o":5.6,"t":"2026-10-05T13:30:00Z","v":292287,"vw":5.479189},{"c":5.4688,"h":5.69,"l":5.4688,"n":1352,"o":5.62,"t":"2026-10-05T13:45:00Z","v":298173,"vw":5.593937},{"c":5.6,"h":5.6477,"l":5.46,"n":584,"o":5.5,"t":"2026-10-05T14:00:00Z","v":156798,"vw":5.570542},{"c":5.525,"h":5.64,"l":5.525,"n":318,"o":5.58,"t":"2026-10-05T14:15:00Z","v":98976,"vw":5.571461},{"c":5.46,"h":5.535,"l":5.46,"n":250,"o":5.52,"t":"2026-10-05T14:30:00Z","v":43739,"vw":5.502906},{"c":5.54,"h":5.55,"l":5.46,"n":122,"o":5.46,"t":"2026-10-05T14:45:00Z","v":22037,"vw":5.51005},{"c":5.46,"h":5.575,"l":5.45,"n":317,"o":5.55,"t":"2026-10-05T15:00:00Z","v":91494,"vw":5.52947},{"c":5.37,"h":5.45,"l":5.36,"n":160,"o":5.45,"t":"2026-10-05T15:15:00Z","v":47319,"vw":5.389673},{"c":5.42,"h":5.48,"l":5.37,"n":172,"o":5.37,"t":"2026-10-05T15:30:00Z","v":28689,"vw":5.421197},{"c":5.47,"h":5.47,"l":5.41,"n":126,"o":5.43,"t":"2026-10-05T15:45:00Z","v":28523,"vw":5.446701},{"c":5.44,"h":5.47,"l":5.42,"n":111,"o":5.465,"t":"2026-10-05T16:00:00Z","v":18584,"vw":5.448994},{"c":5.42,"h":5.44,"l":5.4,"n":136,"o":5.44,"t":"2026-10-05T16:15:00Z","v":28306,"vw":5.4093},{"c":5.385,"h":5.41,"l":5.37,"n":98,"o":5.41,"t":"2026-10-05T16:30:00Z","v":20618,"vw":5.387032},{"c":5.38,"h":5.4,"l":5.3739,"n":109,"o":5.385,"t":"2026-10-05T16:45:00Z","v":21140,"vw":5.382757},{"c":5.32,"h":5.38,"l":5.32,"n":127,"o":5.38,"t":"2026-10-05T17:00:00Z","v":16613,"vw":5.350196},{"c":5.355,"h":5.355,"l":5.32,"n":161,"o":5.325,"t":"2026-10-05T17:15:00Z","v":23279,"vw":5.333523},{"c":5.365,"h":5.375,"l":5.32,"n":88,"o":5.35,"t":"2026-10-05T17:30:00Z","v":14583,"vw":5.343677},{"c":5.36,"h":5.375,"l":5.33,"n":90,"o":5.375,"t":"2026-10-05T17:45:00Z","v":14375,"vw":5.34999},{"c":5.35,"h":5.385,"l":5.35,"n":163,"o":5.355,"t":"2026-10-05T18:00:00Z","v":19775,"vw":5.368934},{"c":5.36,"h":5.37,"l":5.355,"n":60,"o":5.355,"t":"2026-10-05T18:15:00Z","v":9331,"vw":5.362563},{"c":5.32,"h":5.345,"l":5.315,"n":93,"o":5.345,"t":"2026-10-05T18:30:00Z","v":13212,"vw":5.325797},{"c":5.36,"h":5.3677,"l":5.32,"n":80,"o":5.325,"t":"2026-10-05T18:45:00Z","v":11614,"vw":5.341289},{"c":5.37,"h":5.38,"l":5.34,"n":57,"o":5.36,"t":"2026-10-05T19:00:00Z","v":9416,"vw":5.364225},{"c":5.33,"h":5.37,"l":5.32,"n":128,"o":5.37,"t":"2026-10-05T19:15:00Z","v":20817,"vw":5.342143},{"c":5.34,"h":5.34,"l":5.28,"n":360,"o":5.315,"t":"2026-10-05T19:30:00Z","v":60909,"vw":5.311543},{"c":5.32,"h":5.37,"l":5.31,"n":194,"o":5.34,"t":"2026-10-05T19:45:00Z","v":37752,"vw":5.339316},{"c":5.3637,"h":5.3637,"l":5.34,"n":9,"o":5.34,"t":"2026-10-05T20:00:00Z","v":772,"vw":5.354967},{"c":5.3698,"h":5.3698,"l":5.3698,"n":14,"o":5.3698,"t":"2026-10-05T20:15:00Z","v":565,"vw":5.3698},{"c":5.36,"h":5.36,"l":5.35,"n":6,"o":5.35,"t":"2026-10-05T20:30:00Z","v":615,"vw":5.358328},{"c":5.399,"h":5.399,"l":5.39,"n":31,"o":5.39,"t":"2026-10-05T21:15:00Z","v":3000,"vw":5.393714},{"c":5.394,"h":5.394,"l":5.394,"n":1,"o":5.394,"t":"2026-10-05T21:30:00Z","v":500,"vw":5.394},{"c":5.39,"h":5.39,"l":5.37,"n":2,"o":5.37,"t":"2026-10-05T23:15:00Z","v":5900,"vw":5.386949},{"c":5.39,"h":5.39,"l":5.37,"n":4,"o":5.39,"t":"2026-10-05T23:30:00Z","v":4950,"vw":5.38899},{"c":5.39,"h":5.39,"l":5.39,"n":2,"o":5.39,"t":"2026-10-06T08:00:00Z","v":293,"vw":5.39},{"c":5.36,"h":5.36,"l":5.36,"n":6,"o":5.36,"t":"2026-10-06T08:30:00Z","v":3274,"vw":5.36},{"c":5.39,"h":5.39,"l":5.39,"n":5,"o":5.39,"t":"2026-10-06T09:15:00Z","v":810,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":6,"o":5.39,"t":"2026-10-06T09:30:00Z","v":1500,"vw":5.39},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-06T10:15:00Z","v":100,"vw":5.39},{"c":5.41,"h":5.41,"l":5.41,"n":4,"o":5.41,"t":"2026-10-06T10:45:00Z","v":1310,"vw":5.41},{"c":5.41,"h":5.43,"l":5.41,"n":9,"o":5.43,"t":"2026-10-06T11:00:00Z","v":8771,"vw":5.427035},{"c":5.4319,"h":5.4319,"l":5.43,"n":5,"o":5.43,"t":"2026-10-06T11:15:00Z","v":500,"vw":5.43038},{"c":5.44,"h":5.45,"l":5.43,"n":16,"o":5.44,"t":"2026-10-06T11:30:00Z","v":2089,"vw":5.43975},{"c":5.45,"h":5.47,"l":5.45,"n":10,"o":5.45,"t":"2026-10-06T11:45:00Z","v":1290,"vw":5.4548},{"c":5.45,"h":5.46,"l":5.44,"n":12,"o":5.45,"t":"2026-10-06T12:00:00Z","v":4900,"vw":5.453342},{"c":5.43,"h":5.43,"l":5.4,"n":16,"o":5.4,"t":"2026-10-06T12:30:00Z","v":6330,"vw":5.422857},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-06T12:45:00Z","v":300,"vw":5.47},{"c":5.46,"h":5.4697,"l":5.4506,"n":4,"o":5.4506,"t":"2026-10-06T13:00:00Z","v":1505,"vw":5.459413},{"c":5.36,"h":5.42,"l":5.35,"n":53,"o":5.42,"t":"2026-10-06T13:15:00Z","v":19061,"vw":5.390249},{"c":5.43,"h":5.58,"l":5.34,"n":545,"o":5.37,"t":"2026-10-06T13:30:00Z","v":115067,"vw":5.472256},{"c":5.39,"h":5.47,"l":5.37,"n":289,"o":5.42,"t":"2026-10-06T13:45:00Z","v":50824,"vw":5.408688},{"c":5.36,"h":5.46,"l":5.35,"n":220,"o":5.39,"t":"2026-10-06T14:00:00Z","v":42506,"vw":5.404856},{"c":5.27,"h":5.38,"l":5.27,"n":275,"o":5.355,"t":"2026-10-06T14:15:00Z","v":65529,"vw":5.326457},{"c":5.25,"h":5.27,"l":5.19,"n":322,"o":5.2699,"t":"2026-10-06T14:30:00Z","v":82014,"vw":5.229341},{"c":5.36,"h":5.36,"l":5.2,"n":130,"o":5.225,"t":"2026-10-06T14:45:00Z","v":67300,"vw":5.245884},{"c":5.34,"h":5.37,"l":5.3,"n":105,"o":5.35,"t":"2026-10-06T15:00:00Z","v":16817,"vw":5.322949},{"c":5.37,"h":5.38,"l":5.31,"n":105,"o":5.32,"t":"2026-10-06T15:15:00Z","v":12790,"vw":5.358529},{"c":5.3217,"h":5.36,"l":5.3,"n":141,"o":5.36,"t":"2026-10-06T15:30:00Z","v":19420,"vw":5.327632},{"c":5.32,"h":5.36,"l":5.31,"n":62,"o":5.32,"t":"2026-10-06T15:45:00Z","v":10859,"vw":5.333637},{"c":5.31,"h":5.3399,"l":5.29,"n":30,"o":5.3197,"t":"2026-10-06T16:00:00Z","v":12952,"vw":5.328293},{"c":5.25,"h":5.29,"l":5.23,"n":118,"o":5.29,"t":"2026-10-06T16:15:00Z","v":15366,"vw":5.256586},{"c":5.27,"h":5.29,"l":5.26,"n":99,"o":5.26,"t":"2026-10-06T16:30:00Z","v":32483,"vw":5.276893},{"c":5.26,"h":5.26,"l":5.24,"n":20,"o":5.24,"t":"2026-10-06T16:45:00Z","v":3246,"vw":5.251356},{"c":5.29,"h":5.3,"l":5.25,"n":77,"o":5.25,"t":"2026-10-06T17:00:00Z","v":10961,"vw":5.280629},{"c":5.33,"h":5.35,"l":5.25,"n":260,"o":5.28,"t":"2026-10-06T17:15:00Z","v":43393,"vw":5.297966},{"c":5.41,"h":5.43,"l":5.345,"n":93,"o":5.345,"t":"2026-10-06T17:30:00Z","v":12065,"vw":5.389867},{"c":5.49,"h":5.495,"l":5.41,"n":137,"o":5.41,"t":"2026-10-06T17:45:00Z","v":45008,"vw":5.462337},{"c":5.48,"h":5.51,"l":5.46,"n":232,"o":5.4751,"t":"2026-10-06T18:00:00Z","v":45013,"vw":5.492038},{"c":5.46,"h":5.4925,"l":5.45,"n":95,"o":5.48,"t":"2026-10-06T18:15:00Z","v":20874,"vw":5.461492},{"c":5.41,"h":5.44,"l":5.41,"n":25,"o":5.44,"t":"2026-10-06T18:30:00Z","v":17624,"vw":5.424754},{"c":5.44,"h":5.46,"l":5.4,"n":49,"o":5.4,"t":"2026-10-06T18:45:00Z","v":6653,"vw":5.444377},{"c":5.39,"h":5.431,"l":5.38,"n":25,"o":5.431,"t":"2026-10-06T19:00:00Z","v":2721,"vw":5.402785},{"c":5.37,"h":5.44,"l":5.37,"n":114,"o":5.375,"t":"2026-10-06T19:15:00Z","v":13181,"vw":5.413903},{"c":5.35,"h":5.39,"l":5.35,"n":51,"o":5.39,"t":"2026-10-06T19:30:00Z","v":13772,"vw":5.366498},{"c":5.3099,"h":5.37,"l":5.3,"n":152,"o":5.35,"t":"2026-10-06T19:45:00Z","v":36643,"vw":5.331026},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-10-06T20:00:00Z","v":600,"vw":5.315},{"c":5.33,"h":5.33,"l":5.33,"n":26,"o":5.33,"t":"2026-10-06T21:00:00Z","v":1974,"vw":5.33},{"c":5.3792,"h":5.3792,"l":5.3792,"n":1,"o":5.3792,"t":"2026-10-06T21:15:00Z","v":3000,"vw":5.3792},{"c":5.35,"h":5.3573,"l":5.35,"n":2,"o":5.3573,"t":"2026-10-06T23:15:00Z","v":1050,"vw":5.353476},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-06T23:30:00Z","v":240,"vw":5.34},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-07T08:00:00Z","v":100,"vw":5.34},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-07T08:15:00Z","v":400,"vw":5.28},{"c":5.28,"h":5.3,"l":5.28,"n":9,"o":5.3,"t":"2026-10-07T08:30:00Z","v":520,"vw":5.284348},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-07T09:00:00Z","v":900,"vw":5.25},{"c":5.16,"h":5.2,"l":5.16,"n":6,"o":5.2,"t":"2026-10-07T09:15:00Z","v":1040,"vw":5.188571},{"c":5.16,"h":5.18,"l":5.16,"n":15,"o":5.18,"t":"2026-10-07T09:30:00Z","v":3660,"vw":5.164178},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-07T09:45:00Z","v":1300,"vw":5.15},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-07T10:00:00Z","v":405,"vw":5.2},{"c":5.2,"h":5.2,"l":5.19,"n":8,"o":5.19,"t":"2026-10-07T10:15:00Z","v":1300,"vw":5.197916},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-07T10:45:00Z","v":300,"vw":5.17},{"c":5.13,"h":5.17,"l":5.13,"n":53,"o":5.17,"t":"2026-10-07T11:00:00Z","v":12622,"vw":5.149037},{"c":5.11,"h":5.12,"l":5.1,"n":43,"o":5.12,"t":"2026-10-07T11:15:00Z","v":14515,"vw":5.110978},{"c":5.11,"h":5.11,"l":5.1,"n":14,"o":5.11,"t":"2026-10-07T11:30:00Z","v":1810,"vw":5.102899},{"c":5.11,"h":5.1394,"l":5.11,"n":7,"o":5.1134,"t":"2026-10-07T11:45:00Z","v":1380,"vw":5.115618},{"c":5.11,"h":5.13,"l":5.11,"n":3,"o":5.13,"t":"2026-10-07T12:00:00Z","v":360,"vw":5.115714},{"c":5.06,"h":5.11,"l":5.06,"n":35,"o":5.11,"t":"2026-10-07T12:15:00Z","v":7029,"vw":5.088587},{"c":5.08,"h":5.2,"l":5.08,"n":185,"o":5.08,"t":"2026-10-07T12:30:00Z","v":32639,"vw":5.121011},{"c":5.11,"h":5.11,"l":5.07,"n":93,"o":5.07,"t":"2026-10-07T12:45:00Z","v":16775,"vw":5.086779},{"c":5.09,"h":5.11,"l":5.09,"n":24,"o":5.11,"t":"2026-10-07T13:00:00Z","v":10344,"vw":5.096328},{"c":5.09,"h":5.12,"l":5.05,"n":95,"o":5.09,"t":"2026-10-07T13:15:00Z","v":14341,"vw":5.072551},{"c":4.92,"h":5.13,"l":4.775,"n":1629,"o":5.12,"t":"2026-10-07T13:30:00Z","v":332412,"vw":4.896464},{"c":4.8499,"h":4.94,"l":4.82,"n":605,"o":4.935,"t":"2026-10-07T13:45:00Z","v":111040,"vw":4.890806},{"c":4.8193,"h":4.8555,"l":4.8011,"n":391,"o":4.85,"t":"2026-10-07T14:00:00Z","v":67712,"vw":4.821371},{"c":4.7999,"h":4.82,"l":4.7833,"n":473,"o":4.81,"t":"2026-10-07T14:15:00Z","v":140981,"vw":4.801272},{"c":4.805,"h":4.825,"l":4.785,"n":340,"o":4.795,"t":"2026-10-07T14:30:00Z","v":72453,"vw":4.800247},{"c":4.79,"h":4.8399,"l":4.7729,"n":317,"o":4.8011,"t":"2026-10-07T14:45:00Z","v":76191,"vw":4.794741},{"c":4.819,"h":4.8275,"l":4.7701,"n":174,"o":4.795,"t":"2026-10-07T15:00:00Z","v":44025,"vw":4.788961},{"c":4.7799,"h":4.82,"l":4.7799,"n":118,"o":4.8,"t":"2026-10-07T15:15:00Z","v":23784,"vw":4.801695},{"c":4.78,"h":4.815,"l":4.775,"n":207,"o":4.775,"t":"2026-10-07T15:30:00Z","v":40923,"vw":4.789875},{"c":4.77,"h":4.82,"l":4.76,"n":133,"o":4.795,"t":"2026-10-07T15:45:00Z","v":48751,"vw":4.780418},{"c":4.745,"h":4.7675,"l":4.73,"n":282,"o":4.76,"t":"2026-10-07T16:00:00Z","v":100875,"vw":4.746034},{"c":4.7567,"h":4.7567,"l":4.745,"n":41,"o":4.7498,"t":"2026-10-07T16:15:00Z","v":4760,"vw":4.749257},{"c":4.8367,"h":4.845,"l":4.73,"n":195,"o":4.75,"t":"2026-10-07T16:30:00Z","v":36788,"vw":4.778874},{"c":4.84,"h":4.8501,"l":4.83,"n":165,"o":4.83,"t":"2026-10-07T16:45:00Z","v":31831,"vw":4.844711},{"c":4.89,"h":4.94,"l":4.83,"n":220,"o":4.83,"t":"2026-10-07T17:00:00Z","v":38948,"vw":4.899548},{"c":4.86,"h":4.89,"l":4.85,"n":67,"o":4.89,"t":"2026-10-07T17:15:00Z","v":19023,"vw":4.865586},{"c":4.895,"h":4.91,"l":4.85,"n":86,"o":4.85,"t":"2026-10-07T17:30:00Z","v":29857,"vw":4.884921},{"c":4.88,"h":4.9,"l":4.87,"n":47,"o":4.9,"t":"2026-10-07T17:45:00Z","v":7950,"vw":4.884843},{"c":4.9108,"h":4.95,"l":4.87,"n":61,"o":4.87,"t":"2026-10-07T18:00:00Z","v":22584,"vw":4.934276},{"c":4.93,"h":4.935,"l":4.89,"n":51,"o":4.92,"t":"2026-10-07T18:15:00Z","v":7086,"vw":4.91477},{"c":4.92,"h":4.98,"l":4.89,"n":85,"o":4.925,"t":"2026-10-07T18:30:00Z","v":44182,"vw":4.93795},{"c":4.92,"h":4.94,"l":4.905,"n":41,"o":4.925,"t":"2026-10-07T18:45:00Z","v":11745,"vw":4.924988},{"c":4.92,"h":4.93,"l":4.91,"n":46,"o":4.915,"t":"2026-10-07T19:00:00Z","v":20250,"vw":4.919534},{"c":4.96,"h":4.9899,"l":4.92,"n":84,"o":4.92,"t":"2026-10-07T19:15:00Z","v":19458,"vw":4.948076},{"c":4.965,"h":4.9717,"l":4.93,"n":139,"o":4.96,"t":"2026-10-07T19:30:00Z","v":23897,"vw":4.947691},{"c":4.995,"h":5,"l":4.955,"n":125,"o":4.98,"t":"2026-10-07T19:45:00Z","v":48695,"vw":4.982133},{"c":4.989,"h":4.9975,"l":4.94,"n":15,"o":4.9975,"t":"2026-10-07T20:00:00Z","v":10788,"vw":4.959756},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-07T20:45:00Z","v":321,"vw":4.98},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-07T21:15:00Z","v":200,"vw":4.94},{"c":4.9428,"h":4.9428,"l":4.9408,"n":2,"o":4.9408,"t":"2026-10-07T21:30:00Z","v":3000,"vw":4.941133},{"c":4.955,"h":4.98,"l":4.941,"n":15,"o":4.98,"t":"2026-10-07T21:45:00Z","v":4100,"vw":4.964831},{"c":4.951,"h":4.97,"l":4.951,"n":4,"o":4.97,"t":"2026-10-07T22:00:00Z","v":700,"vw":4.959257},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-10-07T22:15:00Z","v":914,"vw":4.97},{"c":4.95,"h":4.9754,"l":4.95,"n":2,"o":4.9754,"t":"2026-10-07T22:30:00Z","v":850,"vw":4.952988},{"c":4.9505,"h":4.98,"l":4.9505,"n":2,"o":4.98,"t":"2026-10-07T22:45:00Z","v":7500,"vw":4.970167},{"c":4.98,"h":4.98,"l":4.9546,"n":3,"o":4.98,"t":"2026-10-07T23:00:00Z","v":2100,"vw":4.97879},{"c":4.951,"h":4.96,"l":4.951,"n":15,"o":4.96,"t":"2026-10-07T23:15:00Z","v":3996,"vw":4.95948},{"c":4.975,"h":4.99,"l":4.95,"n":4,"o":4.9502,"t":"2026-10-07T23:30:00Z","v":2828,"vw":4.952475},{"c":4.9982,"h":4.9982,"l":4.9982,"n":1,"o":4.9982,"t":"2026-10-07T23:45:00Z","v":2500,"vw":4.9982},{"c":4.84,"h":4.99,"l":4.83,"n":42,"o":4.93,"t":"2026-10-08T08:00:00Z","v":12870,"vw":4.955365},{"c":4.85,"h":4.85,"l":4.83,"n":19,"o":4.83,"t":"2026-10-08T08:15:00Z","v":4070,"vw":4.837895},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-08T08:30:00Z","v":100,"vw":4.86},{"c":4.83,"h":4.83,"l":4.83,"n":11,"o":4.83,"t":"2026-10-08T08:45:00Z","v":3000,"vw":4.83},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-08T09:15:00Z","v":2268,"vw":4.84},{"c":4.83,"h":4.83,"l":4.83,"n":5,"o":4.83,"t":"2026-10-08T09:30:00Z","v":3318,"vw":4.83},{"c":4.84,"h":4.86,"l":4.84,"n":11,"o":4.86,"t":"2026-10-08T10:00:00Z","v":1272,"vw":4.849649},{"c":4.8,"h":4.84,"l":4.8,"n":26,"o":4.84,"t":"2026-10-08T10:15:00Z","v":2557,"vw":4.809565},{"c":4.76,"h":4.79,"l":4.76,"n":31,"o":4.79,"t":"2026-10-08T10:30:00Z","v":13921,"vw":4.777566},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-08T10:45:00Z","v":220,"vw":4.77},{"c":4.76,"h":4.78,"l":4.76,"n":23,"o":4.78,"t":"2026-10-08T11:00:00Z","v":7276,"vw":4.763404},{"c":4.79,"h":4.79,"l":4.78,"n":8,"o":4.78,"t":"2026-10-08T11:15:00Z","v":3323,"vw":4.789074},{"c":4.8121,"h":4.8121,"l":4.7996,"n":26,"o":4.8,"t":"2026-10-08T11:30:00Z","v":7897,"vw":4.80047},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-08T11:45:00Z","v":133,"vw":4.82},{"c":4.809,"h":4.81,"l":4.8,"n":20,"o":4.81,"t":"2026-10-08T12:00:00Z","v":6054,"vw":4.804449},{"c":4.81,"h":4.81,"l":4.795,"n":10,"o":4.795,"t":"2026-10-08T12:15:00Z","v":2378,"vw":4.801999},{"c":4.8096,"h":4.81,"l":4.8,"n":10,"o":4.81,"t":"2026-10-08T12:30:00Z","v":2040,"vw":4.807434},{"c":4.78,"h":4.8091,"l":4.78,"n":13,"o":4.8,"t":"2026-10-08T12:45:00Z","v":5240,"vw":4.799755},{"c":4.81,"h":4.81,"l":4.78,"n":38,"o":4.785,"t":"2026-10-08T13:00:00Z","v":7553,"vw":4.799071},{"c":4.8,"h":4.81,"l":4.8,"n":47,"o":4.805,"t":"2026-10-08T13:15:00Z","v":15748,"vw":4.808897},{"c":4.7564,"h":4.865,"l":4.6999,"n":515,"o":4.79,"t":"2026-10-08T13:30:00Z","v":135480,"vw":4.748088},{"c":4.705,"h":4.755,"l":4.69,"n":276,"o":4.755,"t":"2026-10-08T13:45:00Z","v":59705,"vw":4.720728},{"c":4.735,"h":4.79,"l":4.7,"n":238,"o":4.71,"t":"2026-10-08T14:00:00Z","v":52454,"vw":4.740444},{"c":4.765,"h":4.79,"l":4.73,"n":125,"o":4.735,"t":"2026-10-08T14:15:00Z","v":28050,"vw":4.756442},{"c":4.735,"h":4.77,"l":4.735,"n":178,"o":4.755,"t":"2026-10-08T14:30:00Z","v":26703,"vw":4.75512},{"c":4.725,"h":4.7396,"l":4.715,"n":165,"o":4.73,"t":"2026-10-08T14:45:00Z","v":46610,"vw":4.729175},{"c":4.635,"h":4.73,"l":4.635,"n":255,"o":4.725,"t":"2026-10-08T15:00:00Z","v":106676,"vw":4.677667},{"c":4.635,"h":4.65,"l":4.63,"n":114,"o":4.6399,"t":"2026-10-08T15:15:00Z","v":64705,"vw":4.642195},{"c":4.595,"h":4.63,"l":4.57,"n":276,"o":4.63,"t":"2026-10-08T15:30:00Z","v":190003,"vw":4.594158},{"c":4.609,"h":4.638,"l":4.59,"n":345,"o":4.6,"t":"2026-10-08T15:45:00Z","v":366949,"vw":4.601098},{"c":4.62,"h":4.62,"l":4.5925,"n":37,"o":4.6199,"t":"2026-10-08T16:00:00Z","v":16824,"vw":4.611858},{"c":4.65,"h":4.7,"l":4.62,"n":256,"o":4.62,"t":"2026-10-08T16:15:00Z","v":45147,"vw":4.65076},{"c":4.59,"h":4.65,"l":4.59,"n":102,"o":4.65,"t":"2026-10-08T16:30:00Z","v":17121,"vw":4.61361},{"c":4.53,"h":4.595,"l":4.515,"n":338,"o":4.595,"t":"2026-10-08T16:45:00Z","v":98622,"vw":4.547528},{"c":4.58,"h":4.58,"l":4.5,"n":298,"o":4.5261,"t":"2026-10-08T17:00:00Z","v":73702,"vw":4.522213},{"c":4.5,"h":4.57,"l":4.44,"n":467,"o":4.57,"t":"2026-10-08T17:15:00Z","v":122046,"vw":4.477388},{"c":4.49,"h":4.52,"l":4.465,"n":131,"o":4.5,"t":"2026-10-08T17:30:00Z","v":66138,"vw":4.482062},{"c":4.46,"h":4.48,"l":4.455,"n":80,"o":4.48,"t":"2026-10-08T17:45:00Z","v":33927,"vw":4.470798},{"c":4.47,"h":4.485,"l":4.45,"n":92,"o":4.46,"t":"2026-10-08T18:00:00Z","v":15707,"vw":4.469892},{"c":4.51,"h":4.5201,"l":4.47,"n":165,"o":4.475,"t":"2026-10-08T18:15:00Z","v":42893,"vw":4.490247},{"c":4.49,"h":4.51,"l":4.4801,"n":69,"o":4.5,"t":"2026-10-08T18:30:00Z","v":14007,"vw":4.495859},{"c":4.445,"h":4.49,"l":4.44,"n":183,"o":4.49,"t":"2026-10-08T18:45:00Z","v":46731,"vw":4.456586},{"c":4.45,"h":4.46,"l":4.435,"n":117,"o":4.44,"t":"2026-10-08T19:00:00Z","v":40421,"vw":4.448326},{"c":4.53,"h":4.57,"l":4.448,"n":208,"o":4.45,"t":"2026-10-08T19:15:00Z","v":54965,"vw":4.512719},{"c":4.53,"h":4.56,"l":4.52,"n":163,"o":4.53,"t":"2026-10-08T19:30:00Z","v":66014,"vw":4.532466},{"c":4.5,"h":4.57,"l":4.5,"n":186,"o":4.54,"t":"2026-10-08T19:45:00Z","v":67462,"vw":4.537866},{"c":4.5494,"h":4.5494,"l":4.49,"n":12,"o":4.52,"t":"2026-10-08T20:00:00Z","v":1635,"vw":4.520382},{"c":4.55,"h":4.55,"l":4.54,"n":22,"o":4.5401,"t":"2026-10-08T20:30:00Z","v":17396,"vw":4.540418},{"c":4.58,"h":4.58,"l":4.56,"n":3,"o":4.56,"t":"2026-10-08T20:45:00Z","v":480,"vw":4.575833},{"c":4.5593,"h":4.5593,"l":4.5593,"n":1,"o":4.5593,"t":"2026-10-08T21:00:00Z","v":2000,"vw":4.5593},{"c":4.5304,"h":4.5304,"l":4.53,"n":2,"o":4.53,"t":"2026-10-08T21:15:00Z","v":630,"vw":4.530317},{"c":4.53,"h":4.53,"l":4.53,"n":7,"o":4.53,"t":"2026-10-08T21:30:00Z","v":2500,"vw":4.53},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-08T22:00:00Z","v":500,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T22:15:00Z","v":340,"vw":4.56},{"c":4.5854,"h":4.5854,"l":4.57,"n":2,"o":4.57,"t":"2026-10-08T22:30:00Z","v":450,"vw":4.578556},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-08T22:45:00Z","v":250,"vw":4.57},{"c":4.585,"h":4.59,"l":4.581,"n":4,"o":4.581,"t":"2026-10-08T23:00:00Z","v":950,"vw":4.584684},{"c":4.586,"h":4.5886,"l":4.58,"n":5,"o":4.5886,"t":"2026-10-08T23:15:00Z","v":5716,"vw":4.585607},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T23:30:00Z","v":100,"vw":4.59},{"c":4.57,"h":4.57,"l":4.56,"n":7,"o":4.57,"t":"2026-10-08T23:45:00Z","v":2880,"vw":4.561464},{"c":4.63,"h":4.64,"l":4.61,"n":15,"o":4.62,"t":"2026-10-09T08:00:00Z","v":3980,"vw":4.625297},{"c":4.64,"h":4.65,"l":4.64,"n":11,"o":4.64,"t":"2026-10-09T08:15:00Z","v":2144,"vw":4.643618},{"c":4.62,"h":4.63,"l":4.62,"n":7,"o":4.63,"t":"2026-10-09T08:30:00Z","v":7100,"vw":4.624225},{"c":4.6362,"h":4.6362,"l":4.6362,"n":1,"o":4.6362,"t":"2026-10-09T08:45:00Z","v":850,"vw":4.6362},{"c":4.6267,"h":4.64,"l":4.6267,"n":2,"o":4.64,"t":"2026-10-09T09:00:00Z","v":501,"vw":4.629381},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-09T09:45:00Z","v":200,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-09T10:15:00Z","v":650,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-09T11:00:00Z","v":1000,"vw":4.58},{"c":4.58,"h":4.5992,"l":4.58,"n":4,"o":4.5991,"t":"2026-10-09T11:15:00Z","v":12316,"vw":4.599021},{"c":4.61,"h":4.61,"l":4.61,"n":21,"o":4.61,"t":"2026-10-09T11:30:00Z","v":7250,"vw":4.61},{"c":4.59,"h":4.6096,"l":4.59,"n":5,"o":4.6,"t":"2026-10-09T11:45:00Z","v":3750,"vw":4.599116},{"c":4.596,"h":4.61,"l":4.596,"n":29,"o":4.61,"t":"2026-10-09T12:00:00Z","v":23984,"vw":4.607215},{"c":4.59,"h":4.59,"l":4.58,"n":4,"o":4.59,"t":"2026-10-09T12:15:00Z","v":4010,"vw":4.589},{"c":4.559,"h":4.56,"l":4.55,"n":8,"o":4.55,"t":"2026-10-09T12:30:00Z","v":4600,"vw":4.555435},{"c":4.54,"h":4.54,"l":4.54,"n":13,"o":4.54,"t":"2026-10-09T12:45:00Z","v":3100,"vw":4.54},{"c":4.57,"h":4.59,"l":4.54,"n":21,"o":4.54,"t":"2026-10-09T13:00:00Z","v":5295,"vw":4.562308},{"c":4.58,"h":4.58,"l":4.56,"n":16,"o":4.56,"t":"2026-10-09T13:15:00Z","v":2000,"vw":4.570526},{"c":4.31,"h":4.57,"l":4.2599,"n":645,"o":4.57,"t":"2026-10-09T13:30:00Z","v":198997,"vw":4.399378},{"c":4.285,"h":4.35,"l":4.26,"n":217,"o":4.315,"t":"2026-10-09T13:45:00Z","v":70943,"vw":4.298491},{"c":4.33,"h":4.33,"l":4.27,"n":393,"o":4.28,"t":"2026-10-09T14:00:00Z","v":99491,"vw":4.289277},{"c":4.3499,"h":4.3499,"l":4.31,"n":186,"o":4.33,"t":"2026-10-09T14:15:00Z","v":37788,"vw":4.330876},{"c":4.31,"h":4.36,"l":4.31,"n":108,"o":4.345,"t":"2026-10-09T14:30:00Z","v":23399,"vw":4.331318},{"c":4.36,"h":4.39,"l":4.31,"n":435,"o":4.32,"t":"2026-10-09T14:45:00Z","v":49576,"vw":4.35263},{"c":4.315,"h":4.37,"l":4.31,"n":98,"o":4.36,"t":"2026-10-09T15:00:00Z","v":20188,"vw":4.3362},{"c":4.27,"h":4.3299,"l":4.27,"n":103,"o":4.31,"t":"2026-10-09T15:15:00Z","v":26055,"vw":4.301072},{"c":4.2899,"h":4.31,"l":4.278,"n":151,"o":4.28,"t":"2026-10-09T15:30:00Z","v":39550,"vw":4.286285},{"c":4.275,"h":4.29,"l":4.275,"n":50,"o":4.28,"t":"2026-10-09T15:45:00Z","v":29261,"vw":4.283927},{"c":4.2599,"h":4.28,"l":4.25,"n":184,"o":4.27,"t":"2026-10-09T16:00:00Z","v":63480,"vw":4.269978},{"c":4.25,"h":4.26,"l":4.245,"n":83,"o":4.255,"t":"2026-10-09T16:15:00Z","v":12349,"vw":4.251047},{"c":4.26,"h":4.2756,"l":4.26,"n":100,"o":4.27,"t":"2026-10-09T16:30:00Z","v":12234,"vw":4.263882},{"c":4.23,"h":4.26,"l":4.23,"n":193,"o":4.25,"t":"2026-10-09T16:45:00Z","v":83429,"vw":4.246138},{"c":4.225,"h":4.235,"l":4.2131,"n":55,"o":4.23,"t":"2026-10-09T17:00:00Z","v":6709,"vw":4.225007},{"c":4.2299,"h":4.24,"l":4.225,"n":159,"o":4.23,"t":"2026-10-09T17:15:00Z","v":21309,"vw":4.231065},{"c":4.23,"h":4.235,"l":4.225,"n":34,"o":4.225,"t":"2026-10-09T17:30:00Z","v":6592,"vw":4.230488},{"c":4.31,"h":4.32,"l":4.229,"n":306,"o":4.229,"t":"2026-10-09T17:45:00Z","v":49124,"vw":4.2756},{"c":4.36,"h":4.37,"l":4.3,"n":95,"o":4.305,"t":"2026-10-09T18:00:00Z","v":26290,"vw":4.328299},{"c":4.32,"h":4.36,"l":4.315,"n":99,"o":4.345,"t":"2026-10-09T18:15:00Z","v":29792,"vw":4.330151},{"c":4.31,"h":4.32,"l":4.3,"n":49,"o":4.32,"t":"2026-10-09T18:30:00Z","v":10284,"vw":4.307793},{"c":4.33,"h":4.35,"l":4.31,"n":120,"o":4.31,"t":"2026-10-09T18:45:00Z","v":18692,"vw":4.327963},{"c":4.275,"h":4.305,"l":4.265,"n":90,"o":4.305,"t":"2026-10-09T19:00:00Z","v":18611,"vw":4.28425},{"c":4.2697,"h":4.29,"l":4.2697,"n":131,"o":4.275,"t":"2026-10-09T19:15:00Z","v":17296,"vw":4.272031},{"c":4.28,"h":4.28,"l":4.2404,"n":95,"o":4.26,"t":"2026-10-09T19:30:00Z","v":29946,"vw":4.260162},{"c":4.34,"h":4.34,"l":4.26,"n":155,"o":4.28,"t":"2026-10-09T19:45:00Z","v":45232,"vw":4.297736},{"c":4.33,"h":4.33,"l":4.3046,"n":3,"o":4.3046,"t":"2026-10-09T20:00:00Z","v":5220,"vw":4.305388},{"c":4.32,"h":4.32,"l":4.3104,"n":9,"o":4.32,"t":"2026-10-09T20:15:00Z","v":5151,"vw":4.311871},{"c":4.33,"h":4.3398,"l":4.3299,"n":6,"o":4.3398,"t":"2026-10-09T20:30:00Z","v":1264,"vw":4.333911},{"c":4.34,"h":4.34,"l":4.33,"n":15,"o":4.33,"t":"2026-10-09T23:30:00Z","v":503,"vw":4.336667},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-09T23:45:00Z","v":500,"vw":4.35},{"c":4.38,"h":4.44,"l":4.34,"n":24,"o":4.39,"t":"2026-10-12T08:00:00Z","v":4127,"vw":4.37892},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-12T08:15:00Z","v":150,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-12T08:30:00Z","v":855,"vw":4.35},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-12T09:30:00Z","v":1416,"vw":4.29},{"c":4.31,"h":4.32,"l":4.31,"n":48,"o":4.32,"t":"2026-10-12T10:00:00Z","v":3534,"vw":4.314234},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T10:45:00Z","v":100,"vw":4.33},{"c":4.2839,"h":4.2839,"l":4.2839,"n":1,"o":4.2839,"t":"2026-10-12T11:15:00Z","v":825,"vw":4.2839},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-10-12T11:30:00Z","v":1620,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T11:45:00Z","v":250,"vw":4.27},{"c":4.32,"h":4.32,"l":4.26,"n":26,"o":4.27,"t":"2026-10-12T12:00:00Z","v":7202,"vw":4.293932},{"c":4.54,"h":4.596,"l":4.32,"n":305,"o":4.32,"t":"2026-10-12T12:15:00Z","v":72391,"vw":4.452432},{"c":4.73,"h":4.8,"l":4.56,"n":304,"o":4.58,"t":"2026-10-12T12:30:00Z","v":130737,"vw":4.668894},{"c":4.75,"h":4.8577,"l":4.7,"n":305,"o":4.7,"t":"2026-10-12T12:45:00Z","v":91192,"vw":4.784289},{"c":4.7,"h":4.78,"l":4.7,"n":182,"o":4.72,"t":"2026-10-12T13:00:00Z","v":52729,"vw":4.737456},{"c":4.76,"h":4.76,"l":4.65,"n":98,"o":4.7,"t":"2026-10-12T13:15:00Z","v":10245,"vw":4.681265},{"c":4.61,"h":4.755,"l":4.45,"n":1149,"o":4.75,"t":"2026-10-12T13:30:00Z","v":298425,"vw":4.614117},{"c":4.54,"h":4.68,"l":4.53,"n":629,"o":4.61,"t":"2026-10-12T13:45:00Z","v":135413,"vw":4.589431},{"c":4.47,"h":4.56,"l":4.41,"n":310,"o":4.52,"t":"2026-10-12T14:00:00Z","v":76969,"vw":4.474961},{"c":4.38,"h":4.46,"l":4.36,"n":295,"o":4.46,"t":"2026-10-12T14:15:00Z","v":83373,"vw":4.395842},{"c":4.38,"h":4.39,"l":4.355,"n":218,"o":4.38,"t":"2026-10-12T14:30:00Z","v":51135,"vw":4.369147},{"c":4.42,"h":4.44,"l":4.365,"n":387,"o":4.3752,"t":"2026-10-12T14:45:00Z","v":88918,"vw":4.408772},{"c":4.39,"h":4.46,"l":4.39,"n":447,"o":4.415,"t":"2026-10-12T15:00:00Z","v":71627,"vw":4.425797},{"c":4.345,"h":4.39,"l":4.345,"n":86,"o":4.38,"t":"2026-10-12T15:15:00Z","v":12999,"vw":4.372687},{"c":4.34,"h":4.365,"l":4.3371,"n":107,"o":4.35,"t":"2026-10-12T15:30:00Z","v":16964,"vw":4.349574},{"c":4.35,"h":4.37,"l":4.34,"n":111,"o":4.345,"t":"2026-10-12T15:45:00Z","v":20236,"vw":4.358403},{"c":4.32,"h":4.36,"l":4.32,"n":283,"o":4.35,"t":"2026-10-12T16:00:00Z","v":33296,"vw":4.339876},{"c":4.305,"h":4.33,"l":4.3,"n":211,"o":4.31,"t":"2026-10-12T16:15:00Z","v":50418,"vw":4.316523},{"c":4.29,"h":4.31,"l":4.29,"n":249,"o":4.3,"t":"2026-10-12T16:30:00Z","v":38561,"vw":4.300682},{"c":4.295,"h":4.33,"l":4.2903,"n":221,"o":4.294,"t":"2026-10-12T16:45:00Z","v":32983,"vw":4.308844},{"c":4.305,"h":4.325,"l":4.29,"n":150,"o":4.29,"t":"2026-10-12T17:00:00Z","v":20498,"vw":4.317485},{"c":4.3003,"h":4.3299,"l":4.3,"n":72,"o":4.3003,"t":"2026-10-12T17:15:00Z","v":26587,"vw":4.310982},{"c":4.4,"h":4.4177,"l":4.29,"n":356,"o":4.3,"t":"2026-10-12T17:30:00Z","v":76664,"vw":4.370143},{"c":4.36,"h":4.38,"l":4.36,"n":165,"o":4.38,"t":"2026-10-12T17:45:00Z","v":22236,"vw":4.365208},{"c":4.35,"h":4.37,"l":4.35,"n":75,"o":4.36,"t":"2026-10-12T18:00:00Z","v":17064,"vw":4.3625},{"c":4.37,"h":4.37,"l":4.34,"n":192,"o":4.35,"t":"2026-10-12T18:15:00Z","v":34462,"vw":4.356681},{"c":4.37,"h":4.375,"l":4.34,"n":148,"o":4.375,"t":"2026-10-12T18:30:00Z","v":20800,"vw":4.362283},{"c":4.33,"h":4.37,"l":4.325,"n":184,"o":4.37,"t":"2026-10-12T18:45:00Z","v":26668,"vw":4.352823},{"c":4.35,"h":4.37,"l":4.34,"n":291,"o":4.345,"t":"2026-10-12T19:00:00Z","v":45571,"vw":4.353883},{"c":4.29,"h":4.35,"l":4.29,"n":167,"o":4.35,"t":"2026-10-12T19:15:00Z","v":30200,"vw":4.31293},{"c":4.22,"h":4.3,"l":4.22,"n":350,"o":4.295,"t":"2026-10-12T19:30:00Z","v":133368,"vw":4.24901},{"c":4.26,"h":4.265,"l":4.185,"n":390,"o":4.23,"t":"2026-10-12T19:45:00Z","v":106650,"vw":4.228941},{"c":4.29,"h":4.29,"l":4.255,"n":48,"o":4.255,"t":"2026-10-12T20:00:00Z","v":4068,"vw":4.274801},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-10-12T20:15:00Z","v":270,"vw":4.305},{"c":4.26,"h":4.29,"l":4.26,"n":5,"o":4.29,"t":"2026-10-12T20:30:00Z","v":2870,"vw":4.263877},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T20:45:00Z","v":3530,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-12T21:15:00Z","v":149,"vw":4.29},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-12T22:45:00Z","v":856,"vw":4.25},{"c":4.23,"h":4.26,"l":4.23,"n":6,"o":4.241,"t":"2026-10-12T23:00:00Z","v":2415,"vw":4.242208},{"c":4.19,"h":4.22,"l":4.19,"n":7,"o":4.22,"t":"2026-10-12T23:45:00Z","v":1393,"vw":4.205814},{"c":4.2,"h":4.2,"l":4.17,"n":25,"o":4.18,"t":"2026-10-13T08:00:00Z","v":5490,"vw":4.181035},{"c":4.2032,"h":4.2032,"l":4.2032,"n":1,"o":4.2032,"t":"2026-10-13T08:30:00Z","v":900,"vw":4.2032},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T09:00:00Z","v":130,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T09:15:00Z","v":100,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":9,"o":4.27,"t":"2026-10-13T09:30:00Z","v":1620,"vw":4.27},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-13T09:45:00Z","v":100,"vw":4.28},{"c":4.26,"h":4.28,"l":4.26,"n":3,"o":4.28,"t":"2026-10-13T10:00:00Z","v":1150,"vw":4.275217},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-13T10:30:00Z","v":800,"vw":4.23},{"c":4.17,"h":4.19,"l":4.17,"n":12,"o":4.19,"t":"2026-10-13T11:00:00Z","v":3938,"vw":4.175184},{"c":4.16,"h":4.17,"l":4.16,"n":4,"o":4.17,"t":"2026-10-13T11:15:00Z","v":2500,"vw":4.168065},{"c":4.19,"h":4.19,"l":4.18,"n":2,"o":4.18,"t":"2026-10-13T11:30:00Z","v":1400,"vw":4.187857},{"c":4.1617,"h":4.1617,"l":4.1617,"n":1,"o":4.1617,"t":"2026-10-13T11:45:00Z","v":200,"vw":4.1617},{"c":4.1,"h":4.15,"l":4.08,"n":45,"o":4.15,"t":"2026-10-13T12:00:00Z","v":9717,"vw":4.110932},{"c":4.08,"h":4.1,"l":4.08,"n":35,"o":4.0911,"t":"2026-10-13T12:15:00Z","v":10598,"vw":4.084218},{"c":3.98,"h":4.15,"l":3.97,"n":407,"o":4.11,"t":"2026-10-13T12:30:00Z","v":128103,"vw":4.071137},{"c":3.9731,"h":4.0196,"l":3.96,"n":120,"o":3.99,"t":"2026-10-13T12:45:00Z","v":33311,"vw":3.978851},{"c":3.9982,"h":4,"l":3.96,"n":86,"o":3.98,"t":"2026-10-13T13:00:00Z","v":26454,"vw":3.976298},{"c":4.05,"h":4.05,"l":3.97,"n":48,"o":3.97,"t":"2026-10-13T13:15:00Z","v":12497,"vw":4.00945},{"c":4.28,"h":4.28,"l":4,"n":482,"o":4.04,"t":"2026-10-13T13:30:00Z","v":101004,"vw":4.144747},{"c":4.2,"h":4.3477,"l":4.15,"n":551,"o":4.3,"t":"2026-10-13T13:45:00Z","v":132151,"vw":4.246127},{"c":4.2301,"h":4.25,"l":4.19,"n":116,"o":4.19,"t":"2026-10-13T14:00:00Z","v":25146,"vw":4.214258},{"c":4.23,"h":4.28,"l":4.23,"n":91,"o":4.26,"t":"2026-10-13T14:15:00Z","v":18332,"vw":4.255615},{"c":4.22,"h":4.24,"l":4.19,"n":235,"o":4.23,"t":"2026-10-13T14:30:00Z","v":37891,"vw":4.209031},{"c":4.16,"h":4.22,"l":4.145,"n":311,"o":4.22,"t":"2026-10-13T14:45:00Z","v":70194,"vw":4.17019},{"c":4.2,"h":4.2,"l":4.16,"n":60,"o":4.1601,"t":"2026-10-13T15:00:00Z","v":8938,"vw":4.168637},{"c":4.19,"h":4.22,"l":4.17,"n":66,"o":4.185,"t":"2026-10-13T15:15:00Z","v":18575,"vw":4.195729},{"c":4.195,"h":4.21,"l":4.1903,"n":130,"o":4.2,"t":"2026-10-13T15:30:00Z","v":40326,"vw":4.202295},{"c":4.21,"h":4.22,"l":4.18,"n":46,"o":4.1801,"t":"2026-10-13T15:45:00Z","v":6064,"vw":4.201537},{"c":4.23,"h":4.25,"l":4.205,"n":43,"o":4.205,"t":"2026-10-13T16:00:00Z","v":5156,"vw":4.224336},{"c":4.18,"h":4.255,"l":4.18,"n":108,"o":4.23,"t":"2026-10-13T16:15:00Z","v":18053,"vw":4.236112},{"c":4.22,"h":4.22,"l":4.18,"n":109,"o":4.205,"t":"2026-10-13T16:30:00Z","v":29051,"vw":4.203923},{"c":4.19,"h":4.23,"l":4.19,"n":108,"o":4.22,"t":"2026-10-13T16:45:00Z","v":13152,"vw":4.215839},{"c":4.175,"h":4.19,"l":4.16,"n":134,"o":4.19,"t":"2026-10-13T17:00:00Z","v":24095,"vw":4.17813},{"c":4.17,"h":4.18,"l":4.16,"n":84,"o":4.17,"t":"2026-10-13T17:15:00Z","v":11573,"vw":4.172068},{"c":4.195,"h":4.195,"l":4.17,"n":48,"o":4.17,"t":"2026-10-13T17:30:00Z","v":4702,"vw":4.182631},{"c":4.18,"h":4.205,"l":4.17,"n":56,"o":4.2,"t":"2026-10-13T17:45:00Z","v":10658,"vw":4.177719},{"c":4.27,"h":4.28,"l":4.185,"n":47,"o":4.19,"t":"2026-10-13T18:00:00Z","v":6953,"vw":4.229944},{"c":4.25,"h":4.26,"l":4.235,"n":47,"o":4.26,"t":"2026-10-13T18:15:00Z","v":14119,"vw":4.251885},{"c":4.22,"h":4.24,"l":4.215,"n":27,"o":4.24,"t":"2026-10-13T18:30:00Z","v":5864,"vw":4.229855},{"c":4.24,"h":4.25,"l":4.22,"n":92,"o":4.23,"t":"2026-10-13T18:45:00Z","v":61688,"vw":4.239385},{"c":4.25,"h":4.265,"l":4.23,"n":67,"o":4.23,"t":"2026-10-13T19:00:00Z","v":9347,"vw":4.252466},{"c":4.251,"h":4.29,"l":4.251,"n":33,"o":4.2643,"t":"2026-10-13T19:15:00Z","v":6882,"vw":4.274308},{"c":4.285,"h":4.285,"l":4.25,"n":128,"o":4.25,"t":"2026-10-13T19:30:00Z","v":23432,"vw":4.281134},{"c":4.3,"h":4.335,"l":4.27,"n":145,"o":4.28,"t":"2026-10-13T19:45:00Z","v":36081,"vw":4.305752},{"c":4.31,"h":4.323,"l":4.27,"n":13,"o":4.27,"t":"2026-10-13T20:00:00Z","v":4055,"vw":4.292584},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-13T20:15:00Z","v":1105,"vw":4.32},{"c":4.33,"h":4.3391,"l":4.33,"n":2,"o":4.3391,"t":"2026-10-13T20:30:00Z","v":270,"vw":4.33337},{"c":4.34,"h":4.34,"l":4.33,"n":6,"o":4.34,"t":"2026-10-13T20:45:00Z","v":1793,"vw":4.337386},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-13T21:30:00Z","v":200,"vw":4.4},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-13T21:45:00Z","v":500,"vw":4.41},{"c":4.3797,"h":4.3797,"l":4.3797,"n":1,"o":4.3797,"t":"2026-10-13T22:15:00Z","v":350,"vw":4.3797},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-13T22:45:00Z","v":100,"vw":4.36},{"c":4.3804,"h":4.3804,"l":4.35,"n":6,"o":4.35,"t":"2026-10-13T23:15:00Z","v":1900,"vw":4.366522},{"c":4.32,"h":4.34,"l":4.311,"n":12,"o":4.34,"t":"2026-10-13T23:30:00Z","v":1980,"vw":4.324984},{"c":4.3569,"h":4.3569,"l":4.32,"n":2,"o":4.32,"t":"2026-10-13T23:45:00Z","v":200,"vw":4.33845},{"c":4.33,"h":4.37,"l":4.33,"n":14,"o":4.37,"t":"2026-10-14T08:00:00Z","v":1618,"vw":4.350998},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-14T08:15:00Z","v":200,"vw":4.36},{"c":4.38,"h":4.38,"l":4.35,"n":18,"o":4.35,"t":"2026-10-14T08:30:00Z","v":7526,"vw":4.369879},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-14T08:45:00Z","v":440,"vw":4.33},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T10:30:00Z","v":511,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-14T10:45:00Z","v":800,"vw":4.25},{"c":4.24,"h":4.26,"l":4.23,"n":27,"o":4.26,"t":"2026-10-14T11:00:00Z","v":7601,"vw":4.237782},{"c":4.21,"h":4.21,"l":4.19,"n":20,"o":4.21,"t":"2026-10-14T11:15:00Z","v":5201,"vw":4.206379},{"c":4.239,"h":4.24,"l":4.21,"n":12,"o":4.21,"t":"2026-10-14T11:30:00Z","v":5807,"vw":4.233469},{"c":4.21,"h":4.23,"l":4.21,"n":11,"o":4.23,"t":"2026-10-14T11:45:00Z","v":2316,"vw":4.221282},{"c":4.26,"h":4.26,"l":4.25,"n":9,"o":4.25,"t":"2026-10-14T12:00:00Z","v":1857,"vw":4.251922},{"c":4.25,"h":4.26,"l":4.25,"n":10,"o":4.26,"t":"2026-10-14T12:15:00Z","v":2305,"vw":4.256591},{"c":4.08,"h":4.2,"l":4.08,"n":84,"o":4.2,"t":"2026-10-14T12:30:00Z","v":21698,"vw":4.094915},{"c":4.055,"h":4.11,"l":4.04,"n":92,"o":4.08,"t":"2026-10-14T12:45:00Z","v":47884,"vw":4.066554},{"c":4.06,"h":4.06,"l":4.0354,"n":23,"o":4.06,"t":"2026-10-14T13:00:00Z","v":14092,"vw":4.04966},{"c":4.03,"h":4.07,"l":4.03,"n":52,"o":4.05,"t":"2026-10-14T13:15:00Z","v":10782,"vw":4.043454},{"c":4.17,"h":4.2,"l":3.99,"n":566,"o":4.04,"t":"2026-10-14T13:30:00Z","v":255304,"vw":4.055246},{"c":3.981,"h":4.22,"l":3.9803,"n":299,"o":4.2,"t":"2026-10-14T13:45:00Z","v":86816,"vw":4.073463},{"c":3.95,"h":3.9901,"l":3.94,"n":819,"o":3.985,"t":"2026-10-14T14:00:00Z","v":219673,"vw":3.963959},{"c":3.9,"h":3.965,"l":3.87,"n":942,"o":3.95,"t":"2026-10-14T14:15:00Z","v":267849,"vw":3.901589},{"c":3.96,"h":3.9794,"l":3.87,"n":482,"o":3.8991,"t":"2026-10-14T14:30:00Z","v":94450,"vw":3.901743},{"c":3.965,"h":4.01,"l":3.94,"n":574,"o":3.96,"t":"2026-10-14T14:45:00Z","v":77269,"vw":3.968711},{"c":3.905,"h":3.97,"l":3.905,"n":597,"o":3.965,"t":"2026-10-14T15:00:00Z","v":96821,"vw":3.945657},{"c":3.9,"h":3.92,"l":3.89,"n":348,"o":3.902,"t":"2026-10-14T15:15:00Z","v":49898,"vw":3.903189},{"c":3.85,"h":3.905,"l":3.823,"n":393,"o":3.9,"t":"2026-10-14T15:30:00Z","v":92642,"vw":3.858647},{"c":3.865,"h":3.88,"l":3.855,"n":111,"o":3.86,"t":"2026-10-14T15:45:00Z","v":43751,"vw":3.866162},{"c":3.8075,"h":3.87,"l":3.8,"n":127,"o":3.86,"t":"2026-10-14T16:00:00Z","v":46501,"vw":3.832945},{"c":3.795,"h":3.81,"l":3.76,"n":197,"o":3.81,"t":"2026-10-14T16:15:00Z","v":83658,"vw":3.792409},{"c":3.8062,"h":3.819,"l":3.775,"n":164,"o":3.79,"t":"2026-10-14T16:30:00Z","v":42001,"vw":3.793211},{"c":3.79,"h":3.81,"l":3.775,"n":166,"o":3.805,"t":"2026-10-14T16:45:00Z","v":53653,"vw":3.789111},{"c":3.78,"h":3.8099,"l":3.7698,"n":96,"o":3.795,"t":"2026-10-14T17:00:00Z","v":15085,"vw":3.779793},{"c":3.7513,"h":3.78,"l":3.7513,"n":130,"o":3.77,"t":"2026-10-14T17:15:00Z","v":44654,"vw":3.764825},{"c":3.71,"h":3.76,"l":3.68,"n":340,"o":3.75,"t":"2026-10-14T17:30:00Z","v":83140,"vw":3.70436},{"c":3.64,"h":3.71,"l":3.631,"n":73,"o":3.71,"t":"2026-10-14T17:45:00Z","v":32524,"vw":3.669344},{"c":3.64,"h":3.64,"l":3.6,"n":119,"o":3.605,"t":"2026-10-14T18:00:00Z","v":28827,"vw":3.622735},{"c":3.61,"h":3.6599,"l":3.605,"n":106,"o":3.6599,"t":"2026-10-14T18:15:00Z","v":42856,"vw":3.636804},{"c":3.63,"h":3.64,"l":3.6001,"n":286,"o":3.615,"t":"2026-10-14T18:30:00Z","v":76309,"vw":3.631296},{"c":3.65,"h":3.668,"l":3.62,"n":123,"o":3.625,"t":"2026-10-14T18:45:00Z","v":53964,"vw":3.640215},{"c":3.63,"h":3.65,"l":3.61,"n":66,"o":3.64,"t":"2026-10-14T19:00:00Z","v":31469,"vw":3.630832},{"c":3.65,"h":3.68,"l":3.62,"n":123,"o":3.62,"t":"2026-10-14T19:15:00Z","v":26387,"vw":3.651117},{"c":3.62,"h":3.67,"l":3.6,"n":221,"o":3.64,"t":"2026-10-14T19:30:00Z","v":47784,"vw":3.631204},{"c":3.57,"h":3.62,"l":3.5404,"n":241,"o":3.62,"t":"2026-10-14T19:45:00Z","v":68388,"vw":3.573875},{"c":3.5838,"h":3.5838,"l":3.57,"n":10,"o":3.57,"t":"2026-10-14T20:00:00Z","v":2812,"vw":3.575999},{"c":3.5673,"h":3.5673,"l":3.5673,"n":1,"o":3.5673,"t":"2026-10-14T20:30:00Z","v":153,"vw":3.5673},{"c":3.57,"h":3.5794,"l":3.57,"n":13,"o":3.5794,"t":"2026-10-14T20:45:00Z","v":419,"vw":3.574273},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-14T21:00:00Z","v":193,"vw":3.57},{"c":3.57,"h":3.57,"l":3.5401,"n":4,"o":3.57,"t":"2026-10-14T21:15:00Z","v":1600,"vw":3.559113},{"c":3.55,"h":3.5502,"l":3.55,"n":2,"o":3.5502,"t":"2026-10-14T21:30:00Z","v":1732,"vw":3.550015},{"c":3.56,"h":3.56,"l":3.551,"n":8,"o":3.551,"t":"2026-10-14T21:45:00Z","v":6500,"vw":3.552546},{"c":3.54,"h":3.56,"l":3.54,"n":5,"o":3.56,"t":"2026-10-14T22:00:00Z","v":381,"vw":3.546667},{"c":3.525,"h":3.54,"l":3.5107,"n":8,"o":3.54,"t":"2026-10-14T22:15:00Z","v":6540,"vw":3.517026},{"c":3.51,"h":3.54,"l":3.51,"n":7,"o":3.54,"t":"2026-10-14T22:30:00Z","v":2243,"vw":3.514922},{"c":3.52,"h":3.52,"l":3.505,"n":13,"o":3.5101,"t":"2026-10-14T22:45:00Z","v":5158,"vw":3.510088},{"c":3.4646,"h":3.51,"l":3.4646,"n":16,"o":3.51,"t":"2026-10-14T23:00:00Z","v":3106,"vw":3.485672},{"c":3.47,"h":3.48,"l":3.4661,"n":4,"o":3.4661,"t":"2026-10-14T23:15:00Z","v":1390,"vw":3.467914},{"c":3.449,"h":3.46,"l":3.43,"n":23,"o":3.45,"t":"2026-10-14T23:30:00Z","v":13013,"vw":3.453397},{"c":3.4,"h":3.4438,"l":3.4,"n":6,"o":3.44,"t":"2026-10-14T23:45:00Z","v":5125,"vw":3.435763},{"c":3.38,"h":3.5,"l":3.35,"n":55,"o":3.4,"t":"2026-10-15T08:00:00Z","v":46131,"vw":3.419262},{"c":3.36,"h":3.3726,"l":3.36,"n":3,"o":3.3726,"t":"2026-10-15T08:15:00Z","v":1709,"vw":3.368124},{"c":3.31,"h":3.32,"l":3.31,"n":3,"o":3.32,"t":"2026-10-15T08:30:00Z","v":800,"vw":3.311282},{"c":3.38,"h":3.38,"l":3.37,"n":3,"o":3.37,"t":"2026-10-15T09:00:00Z","v":996,"vw":3.371111},{"c":3.39,"h":3.39,"l":3.35,"n":4,"o":3.37,"t":"2026-10-15T09:15:00Z","v":1231,"vw":3.376557},{"c":3.34,"h":3.35,"l":3.34,"n":4,"o":3.35,"t":"2026-10-15T09:45:00Z","v":1179,"vw":3.349091},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-10-15T10:15:00Z","v":2240,"vw":3.35},{"c":3.32,"h":3.34,"l":3.32,"n":5,"o":3.34,"t":"2026-10-15T10:45:00Z","v":542,"vw":3.328},{"c":3.29,"h":3.31,"l":3.23,"n":34,"o":3.31,"t":"2026-10-15T11:00:00Z","v":14803,"vw":3.281827},{"c":3.3099,"h":3.3099,"l":3.3099,"n":4,"o":3.3099,"t":"2026-10-15T11:15:00Z","v":4458,"vw":3.3099},{"c":3.4,"h":3.4,"l":3.3253,"n":27,"o":3.3253,"t":"2026-10-15T11:30:00Z","v":25366,"vw":3.380723},{"c":3.4015,"h":3.42,"l":3.38,"n":16,"o":3.41,"t":"2026-10-15T11:45:00Z","v":3855,"vw":3.407333},{"c":3.39,"h":3.4,"l":3.39,"n":3,"o":3.4,"t":"2026-10-15T12:00:00Z","v":1215,"vw":3.39917},{"c":3.41,"h":3.41,"l":3.3762,"n":8,"o":3.3993,"t":"2026-10-15T12:15:00Z","v":6898,"vw":3.384458},{"c":3.34,"h":3.39,"l":3.31,"n":43,"o":3.34,"t":"2026-10-15T12:30:00Z","v":43637,"vw":3.340394},{"c":3.33,"h":3.33,"l":3.3261,"n":4,"o":3.3261,"t":"2026-10-15T12:45:00Z","v":1530,"vw":3.32948},{"c":3.26,"h":3.33,"l":3.23,"n":60,"o":3.33,"t":"2026-10-15T13:00:00Z","v":47161,"vw":3.28013},{"c":3.39,"h":3.4,"l":3.29,"n":79,"o":3.31,"t":"2026-10-15T13:15:00Z","v":57154,"vw":3.338623},{"c":3.2977,"h":3.405,"l":3.18,"n":609,"o":3.36,"t":"2026-10-15T13:30:00Z","v":201839,"vw":3.277189},{"c":3.2177,"h":3.33,"l":3.16,"n":454,"o":3.2891,"t":"2026-10-15T13:45:00Z","v":168750,"vw":3.226365},{"c":3.41,"h":3.47,"l":3.195,"n":389,"o":3.21,"t":"2026-10-15T14:00:00Z","v":128526,"vw":3.343022},{"c":3.42,"h":3.46,"l":3.37,"n":241,"o":3.415,"t":"2026-10-15T14:15:00Z","v":62442,"vw":3.400539},{"c":3.51,"h":3.54,"l":3.39,"n":278,"o":3.39,"t":"2026-10-15T14:30:00Z","v":78266,"vw":3.467349},{"c":3.52,"h":3.53,"l":3.46,"n":271,"o":3.505,"t":"2026-10-15T14:45:00Z","v":67114,"vw":3.507121},{"c":3.645,"h":3.67,"l":3.47,"n":140,"o":3.52,"t":"2026-10-15T15:00:00Z","v":36243,"vw":3.588501},{"c":3.62,"h":3.67,"l":3.6,"n":141,"o":3.6599,"t":"2026-10-15T15:15:00Z","v":45991,"vw":3.641073},{"c":3.64,"h":3.66,"l":3.61,"n":80,"o":3.62,"t":"2026-10-15T15:30:00Z","v":15253,"vw":3.641629},{"c":3.68,"h":3.68,"l":3.615,"n":207,"o":3.64,"t":"2026-10-15T15:45:00Z","v":42618,"vw":3.666588},{"c":3.62,"h":3.6899,"l":3.615,"n":179,"o":3.675,"t":"2026-10-15T16:00:00Z","v":32963,"vw":3.663276},{"c":3.6,"h":3.62,"l":3.595,"n":138,"o":3.62,"t":"2026-10-15T16:15:00Z","v":36485,"vw":3.606685},{"c":3.65,"h":3.66,"l":3.585,"n":212,"o":3.6,"t":"2026-10-15T16:30:00Z","v":37829,"vw":3.628711},{"c":3.64,"h":3.66,"l":3.625,"n":108,"o":3.655,"t":"2026-10-15T16:45:00Z","v":22454,"vw":3.636956},{"c":3.65,"h":3.665,"l":3.625,"n":147,"o":3.63,"t":"2026-10-15T17:00:00Z","v":37482,"vw":3.644438},{"c":3.65,"h":3.68,"l":3.645,"n":74,"o":3.655,"t":"2026-10-15T17:15:00Z","v":25212,"vw":3.669049},{"c":3.705,"h":3.705,"l":3.645,"n":81,"o":3.645,"t":"2026-10-15T17:30:00Z","v":74973,"vw":3.681954},{"c":3.69,"h":3.71,"l":3.68,"n":93,"o":3.705,"t":"2026-10-15T17:45:00Z","v":23170,"vw":3.697629},{"c":3.64,"h":3.71,"l":3.635,"n":127,"o":3.675,"t":"2026-10-15T18:00:00Z","v":28401,"vw":3.676043},{"c":3.64,"h":3.655,"l":3.62,"n":173,"o":3.64,"t":"2026-10-15T18:15:00Z","v":70357,"vw":3.632007},{"c":3.65,"h":3.65,"l":3.625,"n":146,"o":3.64,"t":"2026-10-15T18:30:00Z","v":17017,"vw":3.632692},{"c":3.63,"h":3.66,"l":3.625,"n":87,"o":3.65,"t":"2026-10-15T18:45:00Z","v":38504,"vw":3.640619},{"c":3.72,"h":3.72,"l":3.63,"n":174,"o":3.63,"t":"2026-10-15T19:00:00Z","v":92184,"vw":3.683696},{"c":3.695,"h":3.75,"l":3.695,"n":172,"o":3.72,"t":"2026-10-15T19:15:00Z","v":59883,"vw":3.711581},{"c":3.73,"h":3.75,"l":3.69,"n":80,"o":3.695,"t":"2026-10-15T19:30:00Z","v":19468,"vw":3.720452},{"c":3.79,"h":3.8,"l":3.74,"n":123,"o":3.74,"t":"2026-10-15T19:45:00Z","v":52066,"vw":3.786098},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-15T20:00:00Z","v":328,"vw":3.78},{"c":3.8033,"h":3.81,"l":3.8,"n":3,"o":3.8,"t":"2026-10-15T20:15:00Z","v":2500,"vw":3.808396},{"c":3.85,"h":3.85,"l":3.805,"n":3,"o":3.805,"t":"2026-10-15T20:30:00Z","v":2200,"vw":3.829773},{"c":3.8513,"h":3.86,"l":3.8513,"n":2,"o":3.86,"t":"2026-10-15T20:45:00Z","v":425,"vw":3.854882},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.83},{"c":3.78,"h":3.8044,"l":3.78,"n":3,"o":3.78,"t":"2026-10-15T23:30:00Z","v":1587,"vw":3.787503},{"c":3.7223,"h":3.78,"l":3.7223,"n":5,"o":3.78,"t":"2026-10-15T23:45:00Z","v":1828,"vw":3.768721},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-16T08:00:00Z","v":158,"vw":3.86},{"c":3.76,"h":3.77,"l":3.75,"n":5,"o":3.75,"t":"2026-10-16T11:00:00Z","v":16275,"vw":3.762535},{"c":3.74,"h":3.74,"l":3.69,"n":3,"o":3.69,"t":"2026-10-16T11:30:00Z","v":2030,"vw":3.696468},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T12:45:00Z","v":1000,"vw":3.69},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T13:00:00Z","v":315,"vw":3.67},{"c":3.67,"h":3.6743,"l":3.6556,"n":3,"o":3.6743,"t":"2026-10-16T13:15:00Z","v":2631,"vw":3.671954},{"c":3.84,"h":3.84,"l":3.6,"n":474,"o":3.69,"t":"2026-10-16T13:30:00Z","v":90553,"vw":3.770357},{"c":3.74,"h":3.8135,"l":3.695,"n":108,"o":3.81,"t":"2026-10-16T13:45:00Z","v":18230,"vw":3.740352},{"c":3.77,"h":3.81,"l":3.73,"n":126,"o":3.77,"t":"2026-10-16T14:00:00Z","v":30464,"vw":3.772673},{"c":3.77,"h":3.78,"l":3.74,"n":40,"o":3.77,"t":"2026-10-16T14:15:00Z","v":9203,"vw":3.764887},{"c":3.79,"h":3.81,"l":3.78,"n":61,"o":3.78,"t":"2026-10-16T14:30:00Z","v":15532,"vw":3.796304},{"c":3.7,"h":3.78,"l":3.7,"n":74,"o":3.78,"t":"2026-10-16T14:45:00Z","v":15332,"vw":3.747895},{"c":3.5701,"h":3.7,"l":3.5701,"n":157,"o":3.6924,"t":"2026-10-16T15:00:00Z","v":25880,"vw":3.636564},{"c":3.58,"h":3.6236,"l":3.564,"n":162,"o":3.6,"t":"2026-10-16T15:15:00Z","v":17042,"vw":3.592662},{"c":3.58,"h":3.61,"l":3.58,"n":36,"o":3.59,"t":"2026-10-16T15:30:00Z","v":9903,"vw":3.602293},{"c":3.525,"h":3.6,"l":3.52,"n":88,"o":3.58,"t":"2026-10-16T15:45:00Z","v":48203,"vw":3.537059},{"c":3.53,"h":3.53,"l":3.4907,"n":64,"o":3.5101,"t":"2026-10-16T16:00:00Z","v":20837,"vw":3.511844},{"c":3.51,"h":3.5219,"l":3.5,"n":59,"o":3.5219,"t":"2026-10-16T16:15:00Z","v":10890,"vw":3.510827},{"c":3.51,"h":3.51,"l":3.49,"n":64,"o":3.5,"t":"2026-10-16T16:30:00Z","v":17451,"vw":3.498417},{"c":3.485,"h":3.51,"l":3.45,"n":109,"o":3.51,"t":"2026-10-16T16:45:00Z","v":78918,"vw":3.472938},{"c":3.4166,"h":3.485,"l":3.4166,"n":32,"o":3.485,"t":"2026-10-16T17:00:00Z","v":13975,"vw":3.435465},{"c":3.42,"h":3.42,"l":3.4,"n":35,"o":3.41,"t":"2026-10-16T17:15:00Z","v":9762,"vw":3.41017},{"c":3.49,"h":3.5,"l":3.4388,"n":44,"o":3.44,"t":"2026-10-16T17:30:00Z","v":6372,"vw":3.465023},{"c":3.42,"h":3.4624,"l":3.42,"n":18,"o":3.4624,"t":"2026-10-16T17:45:00Z","v":3188,"vw":3.434225},{"c":3.391,"h":3.4255,"l":3.39,"n":35,"o":3.42,"t":"2026-10-16T18:00:00Z","v":19954,"vw":3.403148},{"c":3.34,"h":3.4,"l":3.3314,"n":90,"o":3.4,"t":"2026-10-16T18:15:00Z","v":25086,"vw":3.352327},{"c":3.32,"h":3.36,"l":3.32,"n":125,"o":3.345,"t":"2026-10-16T18:30:00Z","v":47411,"vw":3.335072},{"c":3.2801,"h":3.3299,"l":3.2666,"n":98,"o":3.322,"t":"2026-10-16T18:45:00Z","v":54018,"vw":3.297},{"c":3.35,"h":3.35,"l":3.252,"n":109,"o":3.28,"t":"2026-10-16T19:00:00Z","v":33448,"vw":3.288753},{"c":3.39,"h":3.39,"l":3.32,"n":150,"o":3.35,"t":"2026-10-16T19:15:00Z","v":42462,"vw":3.34912},{"c":3.32,"h":3.4,"l":3.32,"n":121,"o":3.39,"t":"2026-10-16T19:30:00Z","v":18977,"vw":3.365144},{"c":3.42,"h":3.43,"l":3.28,"n":220,"o":3.31,"t":"2026-10-16T19:45:00Z","v":61719,"vw":3.353002},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-16T20:00:00Z","v":128,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-16T20:30:00Z","v":576,"vw":3.42},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-16T22:00:00Z","v":153,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T22:45:00Z","v":3000,"vw":3.38},{"c":3.3247,"h":3.37,"l":3.3247,"n":5,"o":3.37,"t":"2026-10-16T23:15:00Z","v":2460,"vw":3.329206},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-16T23:30:00Z","v":2000,"vw":3.32},{"c":3.49,"h":3.57,"l":3.49,"n":28,"o":3.56,"t":"2026-10-19T08:00:00Z","v":3431,"vw":3.513559},{"c":3.52,"h":3.52,"l":3.5,"n":10,"o":3.52,"t":"2026-10-19T08:15:00Z","v":2308,"vw":3.504504},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T08:30:00Z","v":100,"vw":3.55},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T08:45:00Z","v":790,"vw":3.51},{"c":3.53,"h":3.55,"l":3.53,"n":6,"o":3.55,"t":"2026-10-19T10:15:00Z","v":2608,"vw":3.531932},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-19T10:30:00Z","v":1500,"vw":3.54},{"c":3.56,"h":3.57,"l":3.56,"n":6,"o":3.57,"t":"2026-10-19T10:45:00Z","v":2306,"vw":3.560449},{"c":3.5605,"h":3.57,"l":3.5605,"n":7,"o":3.57,"t":"2026-10-19T11:00:00Z","v":680,"vw":3.564854},{"c":3.52,"h":3.535,"l":3.5113,"n":4,"o":3.535,"t":"2026-10-19T11:15:00Z","v":4395,"vw":3.526859},{"c":3.5346,"h":3.5346,"l":3.52,"n":6,"o":3.52,"t":"2026-10-19T11:30:00Z","v":3860,"vw":3.524563},{"c":3.55,"h":3.55,"l":3.5225,"n":8,"o":3.5255,"t":"2026-10-19T11:45:00Z","v":2768,"vw":3.534181},{"c":3.5748,"h":3.5748,"l":3.5748,"n":1,"o":3.5748,"t":"2026-10-19T12:00:00Z","v":2288,"vw":3.5748},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-19T12:15:00Z","v":2300,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":8,"o":3.59,"t":"2026-10-19T12:30:00Z","v":6810,"vw":3.59},{"c":3.5707,"h":3.59,"l":3.5707,"n":3,"o":3.59,"t":"2026-10-19T12:45:00Z","v":963,"vw":3.586901},{"c":3.59,"h":3.59,"l":3.59,"n":10,"o":3.59,"t":"2026-10-19T13:00:00Z","v":3760,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-10-19T13:15:00Z","v":510,"vw":3.59},{"c":3.605,"h":3.65,"l":3.51,"n":307,"o":3.62,"t":"2026-10-19T13:30:00Z","v":92281,"vw":3.588349},{"c":3.52,"h":3.65,"l":3.5151,"n":238,"o":3.62,"t":"2026-10-19T13:45:00Z","v":53140,"vw":3.560208},{"c":3.47,"h":3.52,"l":3.38,"n":385,"o":3.52,"t":"2026-10-19T14:00:00Z","v":83989,"vw":3.410345},{"c":3.48,"h":3.52,"l":3.4668,"n":249,"o":3.47,"t":"2026-10-19T14:15:00Z","v":41829,"vw":3.485155},{"c":3.5,"h":3.5099,"l":3.45,"n":153,"o":3.48,"t":"2026-10-19T14:30:00Z","v":33506,"vw":3.495745},{"c":3.52,"h":3.56,"l":3.5,"n":136,"o":3.5,"t":"2026-10-19T14:45:00Z","v":35602,"vw":3.537931},{"c":3.5201,"h":3.54,"l":3.5,"n":153,"o":3.52,"t":"2026-10-19T15:00:00Z","v":50200,"vw":3.517028},{"c":3.54,"h":3.55,"l":3.52,"n":69,"o":3.52,"t":"2026-10-19T15:15:00Z","v":13515,"vw":3.537181},{"c":3.59,"h":3.59,"l":3.5301,"n":78,"o":3.54,"t":"2026-10-19T15:30:00Z","v":40111,"vw":3.563596},{"c":3.58,"h":3.6,"l":3.58,"n":86,"o":3.58,"t":"2026-10-19T15:45:00Z","v":15751,"vw":3.593909},{"c":3.56,"h":3.5714,"l":3.555,"n":37,"o":3.5714,"t":"2026-10-19T16:00:00Z","v":12606,"vw":3.560284},{"c":3.55,"h":3.58,"l":3.5424,"n":108,"o":3.57,"t":"2026-10-19T16:15:00Z","v":17392,"vw":3.555727},{"c":3.5401,"h":3.5401,"l":3.52,"n":79,"o":3.54,"t":"2026-10-19T16:30:00Z","v":18363,"vw":3.528678},{"c":3.51,"h":3.54,"l":3.51,"n":45,"o":3.54,"t":"2026-10-19T16:45:00Z","v":17790,"vw":3.533817},{"c":3.52,"h":3.52,"l":3.5,"n":52,"o":3.5,"t":"2026-10-19T17:00:00Z","v":8515,"vw":3.510578},{"c":3.54,"h":3.54,"l":3.52,"n":14,"o":3.5207,"t":"2026-10-19T17:15:00Z","v":4400,"vw":3.536118},{"c":3.53,"h":3.56,"l":3.53,"n":53,"o":3.56,"t":"2026-10-19T17:30:00Z","v":21633,"vw":3.54488},{"c":3.48,"h":3.51,"l":3.46,"n":115,"o":3.51,"t":"2026-10-19T17:45:00Z","v":59154,"vw":3.473015},{"c":3.49,"h":3.49,"l":3.47,"n":17,"o":3.47,"t":"2026-10-19T18:00:00Z","v":13888,"vw":3.487545},{"c":3.46,"h":3.49,"l":3.4524,"n":55,"o":3.49,"t":"2026-10-19T18:15:00Z","v":9932,"vw":3.467684},{"c":3.47,"h":3.47,"l":3.45,"n":24,"o":3.46,"t":"2026-10-19T18:30:00Z","v":5446,"vw":3.46026},{"c":3.49,"h":3.5,"l":3.48,"n":10,"o":3.5,"t":"2026-10-19T18:45:00Z","v":983,"vw":3.495714},{"c":3.46,"h":3.49,"l":3.46,"n":19,"o":3.48,"t":"2026-10-19T19:00:00Z","v":14813,"vw":3.478794},{"c":3.4759,"h":3.53,"l":3.47,"n":69,"o":3.47,"t":"2026-10-19T19:15:00Z","v":15304,"vw":3.497337},{"c":3.51,"h":3.52,"l":3.47,"n":48,"o":3.48,"t":"2026-10-19T19:30:00Z","v":14360,"vw":3.502702},{"c":3.41,"h":3.48,"l":3.41,"n":84,"o":3.472,"t":"2026-10-19T19:45:00Z","v":65606,"vw":3.44325},{"c":3.42,"h":3.43,"l":3.41,"n":6,"o":3.41,"t":"2026-10-19T20:00:00Z","v":814,"vw":3.42599},{"c":3.455,"h":3.455,"l":3.42,"n":17,"o":3.42,"t":"2026-10-19T20:30:00Z","v":2500,"vw":3.433036},{"c":3.421,"h":3.421,"l":3.421,"n":2,"o":3.421,"t":"2026-10-19T21:45:00Z","v":293,"vw":3.421},{"c":3.445,"h":3.445,"l":3.445,"n":1,"o":3.445,"t":"2026-10-19T22:30:00Z","v":312,"vw":3.445},{"c":3.41,"h":3.42,"l":3.41,"n":6,"o":3.42,"t":"2026-10-19T23:15:00Z","v":4950,"vw":3.418453},{"c":3.4008,"h":3.4008,"l":3.4008,"n":1,"o":3.4008,"t":"2026-10-19T23:45:00Z","v":2000,"vw":3.4008},{"c":3.36,"h":3.4,"l":3.34,"n":10,"o":3.36,"t":"2026-10-20T08:00:00Z","v":3948,"vw":3.349837},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T09:45:00Z","v":1000,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T10:30:00Z","v":212,"vw":3.32},{"c":3.291,"h":3.291,"l":3.291,"n":3,"o":3.291,"t":"2026-10-20T11:00:00Z","v":220,"vw":3.291},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-20T11:30:00Z","v":510,"vw":3.28},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-20T11:45:00Z","v":1027,"vw":3.26},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-20T12:00:00Z","v":1000,"vw":3.28},{"c":3.25,"h":3.26,"l":3.25,"n":5,"o":3.26,"t":"2026-10-20T12:15:00Z","v":2993,"vw":3.259332},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T12:30:00Z","v":250,"vw":3.25},{"c":3.27,"h":3.27,"l":3.26,"n":16,"o":3.26,"t":"2026-10-20T12:45:00Z","v":3878,"vw":3.269728},{"c":3.26,"h":3.28,"l":3.26,"n":18,"o":3.2796,"t":"2026-10-20T13:00:00Z","v":4210,"vw":3.271708},{"c":3.3,"h":3.34,"l":3.23,"n":104,"o":3.31,"t":"2026-10-20T13:30:00Z","v":25500,"vw":3.288138},{"c":3.39,"h":3.4099,"l":3.27,"n":364,"o":3.27,"t":"2026-10-20T13:45:00Z","v":97863,"vw":3.368283},{"c":3.505,"h":3.52,"l":3.39,"n":408,"o":3.4,"t":"2026-10-20T14:00:00Z","v":64095,"vw":3.443545},{"c":3.6,"h":3.6,"l":3.48,"n":766,"o":3.51,"t":"2026-10-20T14:15:00Z","v":142719,"vw":3.542108},{"c":3.62,"h":3.625,"l":3.53,"n":696,"o":3.59,"t":"2026-10-20T14:30:00Z","v":131695,"vw":3.584432},{"c":3.6901,"h":3.7,"l":3.62,"n":465,"o":3.62,"t":"2026-10-20T14:45:00Z","v":144269,"vw":3.653974},{"c":3.55,"h":3.72,"l":3.53,"n":555,"o":3.72,"t":"2026-10-20T15:00:00Z","v":187525,"vw":3.602675},{"c":3.59,"h":3.61,"l":3.56,"n":426,"o":3.565,"t":"2026-10-20T15:15:00Z","v":103555,"vw":3.591967},{"c":3.57,"h":3.59,"l":3.55,"n":420,"o":3.585,"t":"2026-10-20T15:30:00Z","v":64464,"vw":3.563231},{"c":3.54,"h":3.57,"l":3.54,"n":256,"o":3.56,"t":"2026-10-20T15:45:00Z","v":42831,"vw":3.551213},{"c":3.54,"h":3.565,"l":3.5234,"n":263,"o":3.55,"t":"2026-10-20T16:00:00Z","v":44641,"vw":3.542292},{"c":3.55,"h":3.56,"l":3.5125,"n":222,"o":3.54,"t":"2026-10-20T16:15:00Z","v":38924,"vw":3.532104},{"c":3.56,"h":3.57,"l":3.55,"n":117,"o":3.565,"t":"2026-10-20T16:30:00Z","v":30415,"vw":3.561693},{"c":3.5451,"h":3.56,"l":3.54,"n":160,"o":3.56,"t":"2026-10-20T16:45:00Z","v":25010,"vw":3.551543},{"c":3.55,"h":3.56,"l":3.54,"n":572,"o":3.55,"t":"2026-10-20T17:00:00Z","v":100987,"vw":3.546794},{"c":3.54,"h":3.56,"l":3.54,"n":193,"o":3.55,"t":"2026-10-20T17:15:00Z","v":40495,"vw":3.553055},{"c":3.53,"h":3.5504,"l":3.53,"n":128,"o":3.55,"t":"2026-10-20T17:30:00Z","v":21661,"vw":3.53108},{"c":3.56,"h":3.56,"l":3.53,"n":24,"o":3.53,"t":"2026-10-20T17:45:00Z","v":3571,"vw":3.548494},{"c":3.54,"h":3.56,"l":3.54,"n":102,"o":3.551,"t":"2026-10-20T18:00:00Z","v":13924,"vw":3.543104},{"c":3.535,"h":3.541,"l":3.53,"n":44,"o":3.541,"t":"2026-10-20T18:15:00Z","v":7351,"vw":3.536301},{"c":3.505,"h":3.535,"l":3.49,"n":209,"o":3.535,"t":"2026-10-20T18:30:00Z","v":75138,"vw":3.510487},{"c":3.535,"h":3.55,"l":3.505,"n":185,"o":3.505,"t":"2026-10-20T18:45:00Z","v":27525,"vw":3.532838},{"c":3.54,"h":3.56,"l":3.54,"n":178,"o":3.54,"t":"2026-10-20T19:00:00Z","v":26349,"vw":3.544051},{"c":3.51,"h":3.53,"l":3.51,"n":157,"o":3.53,"t":"2026-10-20T19:15:00Z","v":26428,"vw":3.514971},{"c":3.475,"h":3.53,"l":3.47,"n":344,"o":3.51,"t":"2026-10-20T19:30:00Z","v":65381,"vw":3.514324},{"c":3.46,"h":3.495,"l":3.46,"n":235,"o":3.48,"t":"2026-10-20T19:45:00Z","v":41334,"vw":3.484679},{"c":3.46,"h":3.48,"l":3.46,"n":4,"o":3.48,"t":"2026-10-20T20:00:00Z","v":3895,"vw":3.468175},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-20T20:15:00Z","v":120,"vw":3.47},{"c":3.53,"h":3.53,"l":3.529,"n":2,"o":3.529,"t":"2026-10-20T21:00:00Z","v":5920,"vw":3.529155},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T21:15:00Z","v":2700,"vw":3.53},{"c":3.525,"h":3.5286,"l":3.525,"n":2,"o":3.5286,"t":"2026-10-20T21:45:00Z","v":350,"vw":3.527057},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T22:00:00Z","v":100,"vw":3.53},{"c":3.511,"h":3.511,"l":3.511,"n":1,"o":3.511,"t":"2026-10-20T22:15:00Z","v":100,"vw":3.511},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T22:30:00Z","v":100,"vw":3.53},{"c":3.51,"h":3.529,"l":3.51,"n":2,"o":3.529,"t":"2026-10-20T23:00:00Z","v":700,"vw":3.526286},{"c":3.52,"h":3.52,"l":3.51,"n":53,"o":3.51,"t":"2026-10-20T23:15:00Z","v":18665,"vw":3.510227},{"c":3.519,"h":3.519,"l":3.51,"n":4,"o":3.51,"t":"2026-10-20T23:30:00Z","v":1288,"vw":3.516203},{"c":3.52,"h":3.53,"l":3.52,"n":10,"o":3.52,"t":"2026-10-20T23:45:00Z","v":10502,"vw":3.520476},{"c":3.56,"h":3.56,"l":3.54,"n":8,"o":3.54,"t":"2026-10-21T08:00:00Z","v":9240,"vw":3.555886},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-21T08:15:00Z","v":679,"vw":3.53},{"c":3.5,"h":3.51,"l":3.5,"n":12,"o":3.51,"t":"2026-10-21T08:30:00Z","v":1632,"vw":3.505511},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-21T08:45:00Z","v":700,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T09:30:00Z","v":800,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":3,"o":3.54,"t":"2026-10-21T11:15:00Z","v":500,"vw":3.54},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-21T11:45:00Z","v":221,"vw":3.584739},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-10-21T12:00:00Z","v":2910,"vw":3.55},{"c":3.57,"h":3.57,"l":3.56,"n":3,"o":3.56,"t":"2026-10-21T12:15:00Z","v":538,"vw":3.563899},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-21T12:30:00Z","v":500,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-21T12:45:00Z","v":3000,"vw":3.53},{"c":3.61,"h":3.61,"l":3.589,"n":31,"o":3.589,"t":"2026-10-21T13:15:00Z","v":3418,"vw":3.598739},{"c":3.49,"h":3.6,"l":3.48,"n":400,"o":3.58,"t":"2026-10-21T13:30:00Z","v":132860,"vw":3.562271},{"c":3.491,"h":3.54,"l":3.46,"n":475,"o":3.48,"t":"2026-10-21T13:45:00Z","v":125830,"vw":3.505256},{"c":3.48,"h":3.5266,"l":3.47,"n":500,"o":3.5,"t":"2026-10-21T14:00:00Z","v":143821,"vw":3.493519},{"c":3.5,"h":3.54,"l":3.46,"n":227,"o":3.472,"t":"2026-10-21T14:15:00Z","v":78766,"vw":3.502786},{"c":3.51,"h":3.545,"l":3.4901,"n":258,"o":3.51,"t":"2026-10-21T14:30:00Z","v":75897,"vw":3.50869},{"c":3.5,"h":3.54,"l":3.495,"n":172,"o":3.51,"t":"2026-10-21T14:45:00Z","v":50337,"vw":3.520099},{"c":3.53,"h":3.54,"l":3.49,"n":217,"o":3.5,"t":"2026-10-21T15:00:00Z","v":44283,"vw":3.514019},{"c":3.55,"h":3.56,"l":3.52,"n":196,"o":3.53,"t":"2026-10-21T15:15:00Z","v":30057,"vw":3.545353},{"c":3.575,"h":3.59,"l":3.555,"n":90,"o":3.555,"t":"2026-10-21T15:30:00Z","v":60332,"vw":3.575862},{"c":3.615,"h":3.62,"l":3.58,"n":225,"o":3.58,"t":"2026-10-21T15:45:00Z","v":66013,"vw":3.598998},{"c":3.6101,"h":3.64,"l":3.59,"n":314,"o":3.61,"t":"2026-10-21T16:00:00Z","v":83476,"vw":3.615957},{"c":3.6,"h":3.625,"l":3.58,"n":234,"o":3.62,"t":"2026-10-21T16:15:00Z","v":48542,"vw":3.604937},{"c":3.65,"h":3.68,"l":3.6,"n":395,"o":3.61,"t":"2026-10-21T16:30:00Z","v":96578,"vw":3.644215},{"c":3.72,"h":3.72,"l":3.63,"n":316,"o":3.64,"t":"2026-10-21T16:45:00Z","v":91849,"vw":3.668982},{"c":3.74,"h":3.77,"l":3.7,"n":516,"o":3.715,"t":"2026-10-21T17:00:00Z","v":153198,"vw":3.74244},{"c":3.73,"h":3.7481,"l":3.73,"n":186,"o":3.745,"t":"2026-10-21T17:15:00Z","v":38889,"vw":3.741974},{"c":3.7,"h":3.73,"l":3.7,"n":99,"o":3.73,"t":"2026-10-21T17:30:00Z","v":28523,"vw":3.711171},{"c":3.73,"h":3.73,"l":3.6971,"n":76,"o":3.7,"t":"2026-10-21T17:45:00Z","v":16057,"vw":3.708855},{"c":3.73,"h":3.73,"l":3.715,"n":75,"o":3.73,"t":"2026-10-21T18:00:00Z","v":13430,"vw":3.727087},{"c":3.7,"h":3.74,"l":3.7,"n":50,"o":3.73,"t":"2026-10-21T18:15:00Z","v":10263,"vw":3.735578},{"c":3.72,"h":3.72,"l":3.7,"n":18,"o":3.7,"t":"2026-10-21T18:30:00Z","v":4503,"vw":3.705514},{"c":3.67,"h":3.725,"l":3.67,"n":281,"o":3.725,"t":"2026-10-21T18:45:00Z","v":83146,"vw":3.692145},{"c":3.66,"h":3.7,"l":3.64,"n":431,"o":3.67,"t":"2026-10-21T19:00:00Z","v":100517,"vw":3.662085},{"c":3.67,"h":3.69,"l":3.66,"n":374,"o":3.67,"t":"2026-10-21T19:15:00Z","v":76297,"vw":3.670004},{"c":3.67,"h":3.7,"l":3.665,"n":159,"o":3.68,"t":"2026-10-21T19:30:00Z","v":33122,"vw":3.681208},{"c":3.66,"h":3.73,"l":3.65,"n":484,"o":3.68,"t":"2026-10-21T19:45:00Z","v":86507,"vw":3.679303},{"c":3.66,"h":3.68,"l":3.66,"n":14,"o":3.66,"t":"2026-10-21T20:00:00Z","v":5657,"vw":3.662343},{"c":3.66,"h":3.6898,"l":3.66,"n":8,"o":3.6612,"t":"2026-10-21T20:30:00Z","v":7199,"vw":3.672737},{"c":3.67,"h":3.69,"l":3.67,"n":3,"o":3.69,"t":"2026-10-21T20:45:00Z","v":918,"vw":3.686824},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-21T21:00:00Z","v":100,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-21T21:45:00Z","v":100,"vw":3.68},{"c":3.45,"h":3.5,"l":3.45,"n":9,"o":3.48,"t":"2026-10-22T08:00:00Z","v":1507,"vw":3.471518},{"c":3.44,"h":3.44,"l":3.43,"n":4,"o":3.43,"t":"2026-10-22T08:15:00Z","v":1754,"vw":3.435413},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-22T10:15:00Z","v":500,"vw":3.43},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-22T10:30:00Z","v":120,"vw":3.39},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-10-22T11:00:00Z","v":530,"vw":3.49},{"c":3.4489,"h":3.449,"l":3.435,"n":8,"o":3.44,"t":"2026-10-22T11:15:00Z","v":4200,"vw":3.441542},{"c":3.44,"h":3.44,"l":3.44,"n":4,"o":3.44,"t":"2026-10-22T11:30:00Z","v":1295,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-22T11:45:00Z","v":3574,"vw":3.46},{"c":3.47,"h":3.47,"l":3.46,"n":2,"o":3.46,"t":"2026-10-22T12:00:00Z","v":1100,"vw":3.460909},{"c":3.47,"h":3.49,"l":3.47,"n":5,"o":3.49,"t":"2026-10-22T12:15:00Z","v":981,"vw":3.479765},{"c":3.44,"h":3.47,"l":3.44,"n":3,"o":3.47,"t":"2026-10-22T12:30:00Z","v":1131,"vw":3.462989},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-22T13:00:00Z","v":300,"vw":3.41},{"c":3.45,"h":3.45,"l":3.4,"n":15,"o":3.4,"t":"2026-10-22T13:15:00Z","v":3944,"vw":3.425274},{"c":3.62,"h":3.73,"l":3.45,"n":431,"o":3.48,"t":"2026-10-22T13:30:00Z","v":92324,"vw":3.633444},{"c":3.54,"h":3.61,"l":3.495,"n":461,"o":3.61,"t":"2026-10-22T13:45:00Z","v":99841,"vw":3.536318},{"c":3.465,"h":3.57,"l":3.45,"n":195,"o":3.56,"t":"2026-10-22T14:00:00Z","v":42378,"vw":3.506817},{"c":3.49,"h":3.52,"l":3.44,"n":195,"o":3.45,"t":"2026-10-22T14:15:00Z","v":52395,"vw":3.481821},{"c":3.4539,"h":3.49,"l":3.41,"n":114,"o":3.49,"t":"2026-10-22T14:30:00Z","v":36921,"vw":3.443425},{"c":3.46,"h":3.46,"l":3.41,"n":302,"o":3.4593,"t":"2026-10-22T14:45:00Z","v":52402,"vw":3.434942},{"c":3.38,"h":3.47,"l":3.3401,"n":176,"o":3.46,"t":"2026-10-22T15:00:00Z","v":58540,"vw":3.385315},{"c":3.43,"h":3.46,"l":3.38,"n":152,"o":3.38,"t":"2026-10-22T15:15:00Z","v":41229,"vw":3.421243},{"c":3.46,"h":3.47,"l":3.42,"n":332,"o":3.44,"t":"2026-10-22T15:30:00Z","v":64391,"vw":3.449442},{"c":3.47,"h":3.49,"l":3.44,"n":287,"o":3.45,"t":"2026-10-22T15:45:00Z","v":54053,"vw":3.458738},{"c":3.46,"h":3.4897,"l":3.4586,"n":326,"o":3.48,"t":"2026-10-22T16:00:00Z","v":57743,"vw":3.469647},{"c":3.45,"h":3.46,"l":3.442,"n":54,"o":3.46,"t":"2026-10-22T16:15:00Z","v":10624,"vw":3.450546},{"c":3.39,"h":3.445,"l":3.39,"n":256,"o":3.445,"t":"2026-10-22T16:30:00Z","v":55061,"vw":3.417755},{"c":3.4,"h":3.4,"l":3.35,"n":277,"o":3.38,"t":"2026-10-22T16:45:00Z","v":52354,"vw":3.375251},{"c":3.38,"h":3.409,"l":3.37,"n":142,"o":3.409,"t":"2026-10-22T17:00:00Z","v":25955,"vw":3.379999},{"c":3.3613,"h":3.39,"l":3.355,"n":404,"o":3.38,"t":"2026-10-22T17:15:00Z","v":73632,"vw":3.372893},{"c":3.35,"h":3.369,"l":3.34,"n":237,"o":3.369,"t":"2026-10-22T17:30:00Z","v":50735,"vw":3.352089},{"c":3.25,"h":3.35,"l":3.25,"n":152,"o":3.35,"t":"2026-10-22T17:45:00Z","v":40865,"vw":3.308042},{"c":3.255,"h":3.27,"l":3.2146,"n":80,"o":3.25,"t":"2026-10-22T18:00:00Z","v":27575,"vw":3.22926},{"c":3.265,"h":3.2999,"l":3.2409,"n":112,"o":3.25,"t":"2026-10-22T18:15:00Z","v":31037,"vw":3.262589},{"c":3.29,"h":3.29,"l":3.245,"n":94,"o":3.255,"t":"2026-10-22T18:30:00Z","v":21769,"vw":3.261018},{"c":3.26,"h":3.295,"l":3.26,"n":65,"o":3.29,"t":"2026-10-22T18:45:00Z","v":18081,"vw":3.271931},{"c":3.29,"h":3.29,"l":3.25,"n":77,"o":3.27,"t":"2026-10-22T19:00:00Z","v":19580,"vw":3.259939},{"c":3.36,"h":3.36,"l":3.29,"n":50,"o":3.295,"t":"2026-10-22T19:15:00Z","v":10755,"vw":3.324228},{"c":3.335,"h":3.39,"l":3.33,"n":68,"o":3.355,"t":"2026-10-22T19:30:00Z","v":14850,"vw":3.340341},{"c":3.36,"h":3.41,"l":3.315,"n":107,"o":3.33,"t":"2026-10-22T19:45:00Z","v":19443,"vw":3.375309},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T20:00:00Z","v":1584,"vw":3.36},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-22T23:15:00Z","v":1500,"vw":3.32},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-10-22T23:30:00Z","v":1000,"vw":3.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3754973901287709,"strike":18.431832968241338,"iv":4.586172046427206,"gamma":0.07577056049390886,"theta":-0.0234083836849419,"vega":0.0029263809886468975,"rho":0.000350650057564101,"breakevenPct":473.394218242991},{"delta":0.3,"premium":0.4,"strike":9.07442732765202,"iv":3.5307765850437813,"gamma":0.10684806489552562,"theta":-0.019693019246475967,"vega":0.003205560276412209,"rho":0.000460376896808047,"breakevenPct":188.85449169670792},{"delta":0.35,"premium":0.44265277182133544,"strike":6.6469445635732916,"iv":3.050743575400331,"gamma":0.13167718990604116,"theta":-0.018114499217088593,"vega":0.0034102297869584297,"rho":0.000555880019844091,"breakevenPct":116.14626022544594},{"delta":0.4,"premium":0.4895384398485203,"strike":5.418462406059189,"iv":2.7355476662785208,"gamma":0.15369104040755233,"theta":-0.01695830506421067,"vega":0.003557276028842908,"rho":0.0006481037134930667,"breakevenPct":80.12197700938137},{"delta":0.45,"premium":0.5393789012495424,"strike":4.737473991669718,"iv":2.493731534596859,"gamma":0.16972077890845744,"theta":-0.015550276965900674,"vega":0.003572019445247362,"rho":0.0007383389143700797,"breakevenPct":60.87966136948965},{"delta":0.5,"premium":0.5988000363955654,"strike":4.34133309069623,"iv":2.3473267159473243,"gamma":0.17929196474784242,"theta":-0.014467222482111191,"vega":0.0035327993254919217,"rho":0.0008212570754213085,"breakevenPct":50.61381485035963},{"delta":0.55,"premium":0.6582211715415888,"strike":3.945192189722742,"iv":2.2009218972977895,"gamma":0.1888631505872274,"theta":-0.013384167998321705,"vega":0.003493579205736481,"rho":0.0009041752364725373,"breakevenPct":40.347968331229595},{"delta":0.6,"premium":0.7176423066876119,"strike":3.5490512887492542,"iv":2.054517078648255,"gamma":0.1984343364266124,"theta":-0.012301113514532225,"vega":0.0034543590859810406,"rho":0.000987093397523766,"breakevenPct":30.08212181209958},{"delta":0.65,"premium":0.7770634418336351,"strike":3.1529103877757665,"iv":1.9081122599987204,"gamma":0.2080055222659974,"theta":-0.01121805903074274,"vega":0.0034151389662256,"rho":0.001070011558574995,"breakevenPct":19.81627529296955},{"delta":0.7,"premium":0.8980382714462589,"strike":2.849171890082679,"iv":1.8886565637206596,"gamma":0.1960192427656352,"theta":-0.010250703025424733,"vega":0.003176880252204864,"rho":0.0011043843305118552,"breakevenPct":14.244212241735902},{"delta":0.75,"premium":1.0577097233131305,"strike":2.6035235025951837,"iv":1.949009273363428,"gamma":0.17048055020152308,"theta":-0.00935608254566045,"vega":0.0028134930408121343,"rho":0.0011082383399110183,"breakevenPct":11.622964204521784},{"delta":0.8,"premium":1.217381175180002,"strike":2.357875115107689,"iv":2.0093619830061966,"gamma":0.144941857637411,"theta":-0.00846146206589617,"vega":0.002450105829419404,"rho":0.0011120923493101815,"breakevenPct":9.001716167307666},{"delta":0.85,"premium":1.377052627046873,"strike":2.112226727620195,"iv":2.069714692648965,"gamma":0.11940316507329896,"theta":-0.007566841586131889,"vega":0.0020867186180266745,"rho":0.0011159463587093446,"breakevenPct":6.380468130093554},{"delta":0.9,"premium":1.8074715968869048,"strike":1.6333624647313794,"iv":2.8135707098814766,"gamma":0.07885395532134858,"theta":-0.007132443435443745,"vega":0.0015821400879771973,"rho":0.0009056237349411311,"breakevenPct":4.9034774883623395}],"put":[{"delta":0.1,"premium":0.4203921320059269,"strike":1.4078426401185375,"iv":5.1934791522733725,"gamma":0.043000121516554954,"theta":-0.012542799073581419,"vega":0.0015564497965675792,"rho":-0.0005939334551443565,"breakevenPct":69.8948015819326},{"delta":0.15,"premium":0.44550127693050623,"strike":1.9100255386101241,"iv":3.707211998610448,"gamma":0.07129772907531301,"theta":-0.013105033808940538,"vega":0.002130808042663773,"rho":-0.0007461257518016659,"breakevenPct":55.34987007074335},{"delta":0.2,"premium":0.515004484654246,"strike":2.2600179386169836,"iv":3.175724273867034,"gamma":0.09787959581350203,"theta":-0.013308275066982475,"vega":0.0025109674315696206,"rho":-0.0009318364069667879,"breakevenPct":46.798370306014085},{"delta":0.25,"premium":0.594197770333079,"strike":2.576791081332316,"iv":2.852640252519845,"gamma":0.12408696061936587,"theta":-0.01343315731570573,"vega":0.0028487382228497486,"rho":-0.0011248632545772116,"breakevenPct":39.555081981730574},{"delta":0.3,"premium":0.673391056011912,"strike":2.893564224047648,"iv":2.5295562311726556,"gamma":0.15029432542522972,"theta":-0.013558039564428985,"vega":0.0031865090141298767,"rho":-0.0013178901021876353,"breakevenPct":32.31179365744707},{"delta":0.35,"premium":0.7480324074074073,"strike":3.128086419753086,"iv":2.320900462962963,"gamma":0.17181898148148145,"theta":-0.01312608024691358,"vega":0.0033384259259259257,"rho":-0.001507731815950583,"breakevenPct":27.437377672387836},{"delta":0.4,"premium":0.8203703703703704,"strike":3.3209876543209877,"iv":2.170148148148148,"gamma":0.19097407407407407,"theta":-0.012412345679012345,"vega":0.003396296296296296,"rho":-0.001695961775236495,"breakevenPct":23.761668172237272},{"delta":0.45,"premium":0.8927083333333333,"strike":3.513888888888889,"iv":2.0193958333333333,"gamma":0.21012916666666667,"theta":-0.011698611111111111,"vega":0.0034541666666666666,"rho":-0.0018841917345224063,"breakevenPct":20.08595867208672},{"delta":0.5,"premium":0.9650462962962962,"strike":3.7067901234567904,"iv":1.8686435185185184,"gamma":0.22928425925925927,"theta":-0.010984876543209877,"vega":0.003512037037037037,"rho":-0.002072421693808318,"breakevenPct":16.410249171936158},{"delta":0.55,"premium":1.0373842592592593,"strike":3.8996913580246915,"iv":1.7178912037037035,"gamma":0.2484393518518519,"theta":-0.01027114197530864,"vega":0.0035699074074074075,"rho":-0.00226065165309423,"breakevenPct":12.734539671785598},{"delta":0.6,"premium":1.167158410673462,"strike":4.118914078288339,"iv":1.6252773512006857,"gamma":0.2529405732992984,"theta":-0.009518471269823543,"vega":0.0034983670681644524,"rho":-0.0024941245391782866,"breakevenPct":10.007449158083045},{"delta":0.65,"premium":1.3591550995765083,"strike":4.366651741389043,"iv":1.5956468328687814,"gamma":0.24156676767283672,"theta":-0.00872361974862259,"vega":0.003286631793507062,"rho":-0.0027766105959603337,"breakevenPct":8.308029213032478},{"delta":0.7,"premium":1.551151788479554,"strike":4.6143894044897475,"iv":1.5660163145368768,"gamma":0.23019296204637507,"theta":-0.007928768227421638,"vega":0.003074896518849672,"rho":-0.0030590966527423804,"breakevenPct":6.608609267981915},{"delta":0.75,"premium":1.7431484773826003,"strike":4.8621270675904515,"iv":1.5363857962049723,"gamma":0.2188191564199134,"theta":-0.007133916706220684,"vega":0.0028631612441922813,"rho":-0.003341582709524428,"breakevenPct":4.90918932293135}]},"raw":{"call":[{"delta":0.25,"premium":0.3754973901287709,"strike":18.431832968241338,"iv":4.586172046427206,"gamma":0.07577056049390886,"theta":-0.0234083836849419,"vega":0.0029263809886468975,"rho":0.000350650057564101,"breakevenPct":473.394218242991},{"delta":0.3,"premium":0.4,"strike":9.07442732765202,"iv":3.5307765850437813,"gamma":0.10684806489552562,"theta":-0.019693019246475967,"vega":0.003205560276412209,"rho":0.000460376896808047,"breakevenPct":188.85449169670792},{"delta":0.35,"premium":0.44265277182133544,"strike":6.6469445635732916,"iv":3.050743575400331,"gamma":0.13167718990604116,"theta":-0.018114499217088593,"vega":0.0034102297869584297,"rho":0.000555880019844091,"breakevenPct":116.14626022544594},{"delta":0.4,"premium":0.4895384398485203,"strike":5.418462406059189,"iv":2.7355476662785208,"gamma":0.15369104040755233,"theta":-0.01695830506421067,"vega":0.003557276028842908,"rho":0.0006481037134930667,"breakevenPct":80.12197700938137},{"delta":0.45,"premium":0.5393789012495424,"strike":4.737473991669718,"iv":2.493731534596859,"gamma":0.16972077890845744,"theta":-0.015550276965900674,"vega":0.003572019445247362,"rho":0.0007383389143700797,"breakevenPct":60.87966136948965},{"delta":0.5,"premium":0.5988000363955654,"strike":4.34133309069623,"iv":2.3473267159473243,"gamma":0.17929196474784242,"theta":-0.014467222482111191,"vega":0.0035327993254919217,"rho":0.0008212570754213085,"breakevenPct":50.61381485035963},{"delta":0.55,"premium":0.6582211715415888,"strike":3.945192189722742,"iv":2.2009218972977895,"gamma":0.1888631505872274,"theta":-0.013384167998321705,"vega":0.003493579205736481,"rho":0.0009041752364725373,"breakevenPct":40.347968331229595},{"delta":0.6,"premium":0.7176423066876119,"strike":3.5490512887492542,"iv":2.054517078648255,"gamma":0.1984343364266124,"theta":-0.012301113514532225,"vega":0.0034543590859810406,"rho":0.000987093397523766,"breakevenPct":30.08212181209958},{"delta":0.65,"premium":0.7770634418336351,"strike":3.1529103877757665,"iv":1.9081122599987204,"gamma":0.2080055222659974,"theta":-0.01121805903074274,"vega":0.0034151389662256,"rho":0.001070011558574995,"breakevenPct":19.81627529296955},{"delta":0.7,"premium":0.8980382714462589,"strike":2.849171890082679,"iv":1.8886565637206596,"gamma":0.1960192427656352,"theta":-0.010250703025424733,"vega":0.003176880252204864,"rho":0.0011043843305118552,"breakevenPct":14.244212241735902},{"delta":0.75,"premium":1.0577097233131305,"strike":2.6035235025951837,"iv":1.949009273363428,"gamma":0.17048055020152308,"theta":-0.00935608254566045,"vega":0.0028134930408121343,"rho":0.0011082383399110183,"breakevenPct":11.622964204521784},{"delta":0.8,"premium":1.217381175180002,"strike":2.357875115107689,"iv":2.0093619830061966,"gamma":0.144941857637411,"theta":-0.00846146206589617,"vega":0.002450105829419404,"rho":0.0011120923493101815,"breakevenPct":9.001716167307666},{"delta":0.85,"premium":1.377052627046873,"strike":2.112226727620195,"iv":2.069714692648965,"gamma":0.11940316507329896,"theta":-0.007566841586131889,"vega":0.0020867186180266745,"rho":0.0011159463587093446,"breakevenPct":6.380468130093554},{"delta":0.9,"premium":1.8074715968869048,"strike":1.6333624647313794,"iv":2.8135707098814766,"gamma":0.07885395532134858,"theta":-0.007132443435443745,"vega":0.0015821400879771973,"rho":0.0009056237349411311,"breakevenPct":4.9034774883623395}],"put":[{"delta":0.1,"premium":0.4203921320059269,"strike":1.4078426401185375,"iv":5.1934791522733725,"gamma":0.043000121516554954,"theta":-0.012542799073581419,"vega":0.0015564497965675792,"rho":-0.0005939334551443565,"breakevenPct":69.8948015819326},{"delta":0.15,"premium":0.44550127693050623,"strike":1.9100255386101241,"iv":3.707211998610448,"gamma":0.07129772907531301,"theta":-0.013105033808940538,"vega":0.002130808042663773,"rho":-0.0007461257518016659,"breakevenPct":55.34987007074335},{"delta":0.2,"premium":0.515004484654246,"strike":2.2600179386169836,"iv":3.175724273867034,"gamma":0.09787959581350203,"theta":-0.013308275066982475,"vega":0.0025109674315696206,"rho":-0.0009318364069667879,"breakevenPct":46.798370306014085},{"delta":0.25,"premium":0.594197770333079,"strike":2.576791081332316,"iv":2.852640252519845,"gamma":0.12408696061936587,"theta":-0.01343315731570573,"vega":0.0028487382228497486,"rho":-0.0011248632545772116,"breakevenPct":39.555081981730574},{"delta":0.3,"premium":0.673391056011912,"strike":2.893564224047648,"iv":2.5295562311726556,"gamma":0.15029432542522972,"theta":-0.013558039564428985,"vega":0.0031865090141298767,"rho":-0.0013178901021876353,"breakevenPct":32.31179365744707},{"delta":0.35,"premium":0.7480324074074073,"strike":3.128086419753086,"iv":2.320900462962963,"gamma":0.17181898148148145,"theta":-0.01312608024691358,"vega":0.0033384259259259257,"rho":-0.001507731815950583,"breakevenPct":27.437377672387836},{"delta":0.4,"premium":0.8203703703703704,"strike":3.3209876543209877,"iv":2.170148148148148,"gamma":0.19097407407407407,"theta":-0.012412345679012345,"vega":0.003396296296296296,"rho":-0.001695961775236495,"breakevenPct":23.761668172237272},{"delta":0.45,"premium":0.8927083333333333,"strike":3.513888888888889,"iv":2.0193958333333333,"gamma":0.21012916666666667,"theta":-0.011698611111111111,"vega":0.0034541666666666666,"rho":-0.0018841917345224063,"breakevenPct":20.08595867208672},{"delta":0.5,"premium":0.9650462962962962,"strike":3.7067901234567904,"iv":1.8686435185185184,"gamma":0.22928425925925927,"theta":-0.010984876543209877,"vega":0.003512037037037037,"rho":-0.002072421693808318,"breakevenPct":16.410249171936158},{"delta":0.55,"premium":1.0373842592592593,"strike":3.8996913580246915,"iv":1.7178912037037035,"gamma":0.2484393518518519,"theta":-0.01027114197530864,"vega":0.0035699074074074075,"rho":-0.00226065165309423,"breakevenPct":12.734539671785598},{"delta":0.6,"premium":1.167158410673462,"strike":4.118914078288339,"iv":1.6252773512006857,"gamma":0.2529405732992984,"theta":-0.009518471269823543,"vega":0.0034983670681644524,"rho":-0.0024941245391782866,"breakevenPct":10.007449158083045},{"delta":0.65,"premium":1.3591550995765083,"strike":4.366651741389043,"iv":1.5956468328687814,"gamma":0.24156676767283672,"theta":-0.00872361974862259,"vega":0.003286631793507062,"rho":-0.0027766105959603337,"breakevenPct":8.308029213032478},{"delta":0.7,"premium":1.551151788479554,"strike":4.6143894044897475,"iv":1.5660163145368768,"gamma":0.23019296204637507,"theta":-0.007928768227421638,"vega":0.003074896518849672,"rho":-0.0030590966527423804,"breakevenPct":6.608609267981915},{"delta":0.75,"premium":1.7431484773826003,"strike":4.8621270675904515,"iv":1.5363857962049723,"gamma":0.2188191564199134,"theta":-0.007133916706220684,"vega":0.0028631612441922813,"rho":-0.003341582709524428,"breakevenPct":4.90918932293135}]}},"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"}}