{"symbol":"POEL","url":"https://intraalpha.com/companies/POEL","capturedAt":"2026-10-23T17:53:36.513Z","state":"ready","quote":{"symbol":"POEL","last_price":3.6858,"prev_close":3.6,"regular_close":3.69,"change":0.0858,"change_pct":2.3833,"regular_change":0.09,"regular_change_pct":2.5,"extended_change":-0.0042,"extended_change_pct":-0.1138,"bid":3.68,"ask":3.69,"bid_size":500,"ask_size":400,"volume":96195,"vwap":3.650725,"open":3.6,"high":3.7358,"low":3.48,"close":3.69,"trade_count":370,"last_trade_at":"2026-10-23T17:53:27.631483345Z","last_quote_at":"2026-10-23T17:53:30.01348228Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:53:09.259605494-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8940000,"gross_expense_ratio":0.0131,"holdings_count":10},"fundamentalsSource":{"provider":"Defiance ETFs","url":"https://www.defianceetfs.com/poel/","observed_at":"2026-10-22","fetched_at":"2026-10-23T17:53:36.100954+00:00"},"optionObservedAt":"2026-10-23T17:39:30.881Z","bars":[{"c":4.69,"h":4.819,"l":4.69,"n":13,"o":4.72,"t":"2026-10-16T08:00:00Z","v":1757,"vw":4.7877},{"c":4.8172,"h":4.8172,"l":4.8172,"n":1,"o":4.8172,"t":"2026-10-16T09:30:00Z","v":1000,"vw":4.8172},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-16T10:05:00Z","v":395,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-16T10:10:00Z","v":354,"vw":4.7},{"c":4.67,"h":4.7,"l":4.67,"n":5,"o":4.7,"t":"2026-10-16T11:00:00Z","v":2726,"vw":4.69037},{"c":4.6187,"h":4.6187,"l":4.6187,"n":1,"o":4.6187,"t":"2026-10-16T11:35:00Z","v":2000,"vw":4.6187},{"c":4.6,"h":4.61,"l":4.6,"n":11,"o":4.61,"t":"2026-10-16T11:40:00Z","v":7750,"vw":4.606957},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T11:55:00Z","v":150,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T12:25:00Z","v":2000,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T12:40:00Z","v":408,"vw":4.56},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T13:05:00Z","v":500,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-16T13:10:00Z","v":500,"vw":4.5},{"c":4.49,"h":4.56,"l":4.41,"n":18,"o":4.56,"t":"2026-10-16T13:30:00Z","v":8094,"vw":4.471204},{"c":4.51,"h":4.51,"l":4.4104,"n":16,"o":4.48,"t":"2026-10-16T13:35:00Z","v":6009,"vw":4.438963},{"c":4.5799,"h":4.5799,"l":4.45,"n":16,"o":4.49,"t":"2026-10-16T13:40:00Z","v":3292,"vw":4.480141},{"c":4.5001,"h":4.57,"l":4.5,"n":15,"o":4.57,"t":"2026-10-16T13:45:00Z","v":1685,"vw":4.538545},{"c":4.48,"h":4.52,"l":4.48,"n":3,"o":4.52,"t":"2026-10-16T13:50:00Z","v":816,"vw":4.493333},{"c":4.5776,"h":4.58,"l":4.5776,"n":11,"o":4.58,"t":"2026-10-16T14:00:00Z","v":636,"vw":4.579313},{"c":4.5117,"h":4.56,"l":4.51,"n":7,"o":4.56,"t":"2026-10-16T14:05:00Z","v":4650,"vw":4.515668},{"c":4.4901,"h":4.4901,"l":4.46,"n":9,"o":4.47,"t":"2026-10-16T14:10:00Z","v":2064,"vw":4.465847},{"c":4.4703,"h":4.5066,"l":4.4703,"n":9,"o":4.5066,"t":"2026-10-16T14:15:00Z","v":7063,"vw":4.480813},{"c":4.49,"h":4.49,"l":4.44,"n":5,"o":4.44,"t":"2026-10-16T14:20:00Z","v":758,"vw":4.474615},{"c":4.4501,"h":4.4501,"l":4.4501,"n":1,"o":4.4501,"t":"2026-10-16T14:25:00Z","v":120,"vw":4.4501},{"c":4.51,"h":4.52,"l":4.49,"n":6,"o":4.49,"t":"2026-10-16T14:30:00Z","v":1063,"vw":4.516},{"c":4.5479,"h":4.5479,"l":4.54,"n":4,"o":4.545,"t":"2026-10-16T14:35:00Z","v":6074,"vw":4.544779},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-16T14:40:00Z","v":200,"vw":4.54},{"c":4.49,"h":4.5046,"l":4.49,"n":8,"o":4.5046,"t":"2026-10-16T14:45:00Z","v":1957,"vw":4.494374},{"c":4.4009,"h":4.4009,"l":4.4001,"n":5,"o":4.4001,"t":"2026-10-16T14:50:00Z","v":2401,"vw":4.400517},{"c":4.41,"h":4.41,"l":4.401,"n":6,"o":4.401,"t":"2026-10-16T14:55:00Z","v":341,"vw":4.4055},{"c":4.385,"h":4.4,"l":4.385,"n":2,"o":4.4,"t":"2026-10-16T15:00:00Z","v":297,"vw":4.394949},{"c":4.25,"h":4.3,"l":4.2425,"n":13,"o":4.3,"t":"2026-10-16T15:05:00Z","v":4142,"vw":4.257858},{"c":4.23,"h":4.2449,"l":4.23,"n":2,"o":4.2449,"t":"2026-10-16T15:10:00Z","v":600,"vw":4.242417},{"c":4.28,"h":4.31,"l":4.25,"n":11,"o":4.25,"t":"2026-10-16T15:15:00Z","v":2880,"vw":4.271891},{"c":4.24,"h":4.27,"l":4.22,"n":15,"o":4.27,"t":"2026-10-16T15:20:00Z","v":6776,"vw":4.233733},{"c":4.2,"h":4.22,"l":4.18,"n":14,"o":4.22,"t":"2026-10-16T15:25:00Z","v":2457,"vw":4.199073},{"c":4.2199,"h":4.2199,"l":4.2199,"n":1,"o":4.2199,"t":"2026-10-16T15:30:00Z","v":150,"vw":4.2199},{"c":4.18,"h":4.18,"l":4.1718,"n":8,"o":4.1718,"t":"2026-10-16T15:35:00Z","v":360,"vw":4.1759},{"c":4.151,"h":4.18,"l":4.151,"n":14,"o":4.17,"t":"2026-10-16T15:40:00Z","v":10257,"vw":4.172857},{"c":4.19,"h":4.2,"l":4.19,"n":7,"o":4.2,"t":"2026-10-16T15:45:00Z","v":663,"vw":4.191631},{"c":4.15,"h":4.17,"l":4.15,"n":8,"o":4.17,"t":"2026-10-16T15:50:00Z","v":8883,"vw":4.168998},{"c":4.15,"h":4.15,"l":4.14,"n":2,"o":4.14,"t":"2026-10-16T15:55:00Z","v":1500,"vw":4.149333},{"c":4.13,"h":4.14,"l":4.13,"n":5,"o":4.14,"t":"2026-10-16T16:00:00Z","v":602,"vw":4.135},{"c":4.1,"h":4.11,"l":4.08,"n":26,"o":4.105,"t":"2026-10-16T16:05:00Z","v":2279,"vw":4.098989},{"c":4.08,"h":4.08,"l":4.065,"n":6,"o":4.065,"t":"2026-10-16T16:10:00Z","v":1705,"vw":4.069399},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-10-16T16:15:00Z","v":1365,"vw":4.11},{"c":4.09,"h":4.12,"l":4.09,"n":5,"o":4.12,"t":"2026-10-16T16:20:00Z","v":650,"vw":4.102},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-16T16:25:00Z","v":266,"vw":4.11},{"c":4.09,"h":4.1,"l":4.09,"n":3,"o":4.1,"t":"2026-10-16T16:30:00Z","v":2010,"vw":4.09125},{"c":4.1009,"h":4.12,"l":4.08,"n":12,"o":4.08,"t":"2026-10-16T16:35:00Z","v":6760,"vw":4.111202},{"c":4.085,"h":4.11,"l":4.08,"n":17,"o":4.11,"t":"2026-10-16T16:40:00Z","v":5382,"vw":4.085645},{"c":4.08,"h":4.08,"l":4.07,"n":5,"o":4.08,"t":"2026-10-16T16:45:00Z","v":7000,"vw":4.079214},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T16:50:00Z","v":1720,"vw":4.08},{"c":4.0166,"h":4.05,"l":4.0166,"n":7,"o":4.05,"t":"2026-10-16T16:55:00Z","v":2940,"vw":4.026214},{"c":4.01,"h":4.02,"l":4.01,"n":5,"o":4.02,"t":"2026-10-16T17:00:00Z","v":2330,"vw":4.010429},{"c":4.0001,"h":4.005,"l":4,"n":13,"o":4.005,"t":"2026-10-16T17:05:00Z","v":2390,"vw":4.000573},{"c":4.005,"h":4.0075,"l":4.005,"n":3,"o":4.0075,"t":"2026-10-16T17:10:00Z","v":665,"vw":4.006719},{"c":4,"h":4,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T17:15:00Z","v":701,"vw":3.994424},{"c":3.98,"h":3.98,"l":3.93,"n":16,"o":3.9624,"t":"2026-10-16T17:20:00Z","v":10598,"vw":3.950905},{"c":4,"h":4.0137,"l":4,"n":2,"o":4.0137,"t":"2026-10-16T17:25:00Z","v":3000,"vw":4.009133},{"c":4.03,"h":4.03,"l":4.016,"n":7,"o":4.0199,"t":"2026-10-16T17:30:00Z","v":1820,"vw":4.020661},{"c":4,"h":4.03,"l":4,"n":11,"o":4.03,"t":"2026-10-16T17:35:00Z","v":445,"vw":4.02},{"c":4.05,"h":4.05,"l":4.005,"n":4,"o":4.005,"t":"2026-10-16T17:40:00Z","v":1426,"vw":4.015385},{"c":4.0135,"h":4.0135,"l":4.0135,"n":5,"o":4.0135,"t":"2026-10-16T17:45:00Z","v":303,"vw":4.0135},{"c":3.94,"h":3.94,"l":3.925,"n":5,"o":3.925,"t":"2026-10-16T17:50:00Z","v":325,"vw":3.935356},{"c":3.91,"h":3.92,"l":3.91,"n":12,"o":3.92,"t":"2026-10-16T17:55:00Z","v":2426,"vw":3.911166},{"c":3.9,"h":3.915,"l":3.9,"n":5,"o":3.915,"t":"2026-10-16T18:00:00Z","v":3520,"vw":3.906429},{"c":3.91,"h":3.91,"l":3.905,"n":4,"o":3.905,"t":"2026-10-16T18:05:00Z","v":911,"vw":3.90611},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-16T18:10:00Z","v":570,"vw":3.9},{"c":3.88,"h":3.909,"l":3.88,"n":8,"o":3.9,"t":"2026-10-16T18:15:00Z","v":4326,"vw":3.898986},{"c":3.86,"h":3.87,"l":3.86,"n":5,"o":3.87,"t":"2026-10-16T18:20:00Z","v":2162,"vw":3.86531},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-16T18:25:00Z","v":200,"vw":3.9},{"c":3.905,"h":3.905,"l":3.9,"n":11,"o":3.9,"t":"2026-10-16T18:30:00Z","v":1538,"vw":3.902694},{"c":3.875,"h":3.9,"l":3.875,"n":10,"o":3.9,"t":"2026-10-16T18:35:00Z","v":673,"vw":3.891694},{"c":3.86,"h":3.8751,"l":3.86,"n":7,"o":3.8751,"t":"2026-10-16T18:40:00Z","v":1665,"vw":3.873314},{"c":3.86,"h":3.8826,"l":3.86,"n":6,"o":3.8826,"t":"2026-10-16T18:45:00Z","v":3750,"vw":3.877893},{"c":3.845,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-10-16T18:50:00Z","v":3042,"vw":3.846507},{"c":3.8,"h":3.84,"l":3.78,"n":88,"o":3.84,"t":"2026-10-16T18:55:00Z","v":40439,"vw":3.825351},{"c":3.8029,"h":3.82,"l":3.8,"n":8,"o":3.81,"t":"2026-10-16T19:00:00Z","v":2079,"vw":3.801942},{"c":3.7729,"h":3.8135,"l":3.7729,"n":10,"o":3.8,"t":"2026-10-16T19:05:00Z","v":3132,"vw":3.79709},{"c":3.8495,"h":3.86,"l":3.7902,"n":19,"o":3.7902,"t":"2026-10-16T19:10:00Z","v":2228,"vw":3.835288},{"c":3.835,"h":3.875,"l":3.835,"n":12,"o":3.875,"t":"2026-10-16T19:15:00Z","v":1717,"vw":3.852551},{"c":3.8699,"h":3.88,"l":3.86,"n":11,"o":3.86,"t":"2026-10-16T19:20:00Z","v":844,"vw":3.869986},{"c":3.8899,"h":3.89,"l":3.88,"n":3,"o":3.89,"t":"2026-10-16T19:25:00Z","v":3695,"vw":3.889608},{"c":3.84,"h":3.91,"l":3.84,"n":17,"o":3.905,"t":"2026-10-16T19:30:00Z","v":2630,"vw":3.903667},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-16T19:35:00Z","v":154,"vw":3.83},{"c":3.7948,"h":3.815,"l":3.7948,"n":9,"o":3.815,"t":"2026-10-16T19:40:00Z","v":2536,"vw":3.803392},{"c":3.7774,"h":3.79,"l":3.7774,"n":12,"o":3.785,"t":"2026-10-16T19:45:00Z","v":2328,"vw":3.78157},{"c":3.81,"h":3.81,"l":3.795,"n":3,"o":3.795,"t":"2026-10-16T19:50:00Z","v":650,"vw":3.7975},{"c":3.74,"h":3.785,"l":3.74,"n":24,"o":3.78,"t":"2026-10-16T19:55:00Z","v":6478,"vw":3.769572},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-16T20:00:00Z","v":1365,"vw":3.77},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-16T20:10:00Z","v":399,"vw":3.82},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-16T20:15:00Z","v":430,"vw":3.79},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T20:20:00Z","v":100,"vw":3.81},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-16T20:25:00Z","v":399,"vw":3.74},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-16T21:00:00Z","v":100,"vw":3.86},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T21:10:00Z","v":197,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-16T21:15:00Z","v":150,"vw":3.78},{"c":3.78,"h":3.85,"l":3.78,"n":2,"o":3.85,"t":"2026-10-16T21:20:00Z","v":300,"vw":3.826667},{"c":3.92,"h":3.92,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T21:25:00Z","v":200,"vw":3.885},{"c":3.7356,"h":3.7356,"l":3.7356,"n":1,"o":3.7356,"t":"2026-10-16T21:40:00Z","v":1000,"vw":3.7356},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T21:50:00Z","v":2000,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T22:05:00Z","v":800,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T22:25:00Z","v":125,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T22:45:00Z","v":103,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T23:15:00Z","v":100,"vw":3.8},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-19T08:00:00Z","v":121,"vw":4.07},{"c":4.13,"h":4.13,"l":4.105,"n":3,"o":4.105,"t":"2026-10-19T08:05:00Z","v":1500,"vw":4.125},{"c":4.14,"h":4.14,"l":4.13,"n":4,"o":4.13,"t":"2026-10-19T08:10:00Z","v":3500,"vw":4.135143},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-19T08:20:00Z","v":1200,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T08:25:00Z","v":200,"vw":4.12},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-19T09:00:00Z","v":250,"vw":4.09},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T09:05:00Z","v":144,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T09:30:00Z","v":100,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-19T10:55:00Z","v":145,"vw":4.1},{"c":4.0556,"h":4.0556,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T11:05:00Z","v":1200,"vw":4.053467},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T11:15:00Z","v":100,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T11:20:00Z","v":2633,"vw":4.03},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-19T11:35:00Z","v":1072,"vw":4},{"c":4.09,"h":4.09,"l":4.0695,"n":2,"o":4.0695,"t":"2026-10-19T11:45:00Z","v":200,"vw":4.07975},{"c":4.1181,"h":4.1181,"l":4.1181,"n":1,"o":4.1181,"t":"2026-10-19T11:50:00Z","v":100,"vw":4.1181},{"c":4.15,"h":4.15,"l":4.12,"n":8,"o":4.12,"t":"2026-10-19T12:05:00Z","v":4363,"vw":4.137408},{"c":4.15,"h":4.16,"l":4.15,"n":7,"o":4.15,"t":"2026-10-19T12:10:00Z","v":750,"vw":4.152143},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-19T12:20:00Z","v":940,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":4,"o":4.16,"t":"2026-10-19T12:25:00Z","v":337,"vw":4.16},{"c":4.1888,"h":4.1888,"l":4.1888,"n":1,"o":4.1888,"t":"2026-10-19T12:30:00Z","v":100,"vw":4.1888},{"c":4.18,"h":4.1851,"l":4.18,"n":6,"o":4.1823,"t":"2026-10-19T12:35:00Z","v":1341,"vw":4.184316},{"c":4.22,"h":4.22,"l":4.1512,"n":6,"o":4.1512,"t":"2026-10-19T12:40:00Z","v":3800,"vw":4.193693},{"c":4.17,"h":4.1894,"l":4.17,"n":4,"o":4.17,"t":"2026-10-19T12:55:00Z","v":770,"vw":4.17776},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T13:00:00Z","v":320,"vw":4.18},{"c":4.169,"h":4.19,"l":4.169,"n":5,"o":4.17,"t":"2026-10-19T13:10:00Z","v":700,"vw":4.181143},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-19T13:20:00Z","v":145,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-19T13:25:00Z","v":1000,"vw":4.18},{"c":3.92,"h":4.19,"l":3.9195,"n":40,"o":4.19,"t":"2026-10-19T13:30:00Z","v":17288,"vw":3.986421},{"c":3.93,"h":3.94,"l":3.9,"n":36,"o":3.9001,"t":"2026-10-19T13:35:00Z","v":4701,"vw":3.921822},{"c":3.9891,"h":3.99,"l":3.9,"n":24,"o":3.904,"t":"2026-10-19T13:40:00Z","v":3305,"vw":3.924879},{"c":3.901,"h":3.901,"l":3.901,"n":1,"o":3.901,"t":"2026-10-19T13:45:00Z","v":1000,"vw":3.901},{"c":3.95,"h":4.0269,"l":3.95,"n":21,"o":4.0269,"t":"2026-10-19T13:50:00Z","v":11971,"vw":3.985126},{"c":3.9074,"h":3.93,"l":3.9074,"n":8,"o":3.93,"t":"2026-10-19T13:55:00Z","v":1607,"vw":3.91912},{"c":3.9,"h":3.91,"l":3.9,"n":6,"o":3.91,"t":"2026-10-19T14:00:00Z","v":989,"vw":3.902717},{"c":3.8624,"h":3.89,"l":3.8624,"n":4,"o":3.89,"t":"2026-10-19T14:05:00Z","v":479,"vw":3.884165},{"c":3.91,"h":3.91,"l":3.865,"n":6,"o":3.865,"t":"2026-10-19T14:10:00Z","v":316,"vw":3.8875},{"c":3.98,"h":3.98,"l":3.93,"n":22,"o":3.93,"t":"2026-10-19T14:15:00Z","v":2054,"vw":3.959394},{"c":3.9601,"h":3.97,"l":3.9601,"n":7,"o":3.97,"t":"2026-10-19T14:20:00Z","v":3549,"vw":3.965805},{"c":3.96,"h":3.97,"l":3.96,"n":20,"o":3.97,"t":"2026-10-19T14:25:00Z","v":2617,"vw":3.968398},{"c":3.95,"h":3.97,"l":3.95,"n":5,"o":3.97,"t":"2026-10-19T14:30:00Z","v":1585,"vw":3.957956},{"c":3.96,"h":3.96,"l":3.96,"n":9,"o":3.96,"t":"2026-10-19T14:35:00Z","v":972,"vw":3.96},{"c":3.9659,"h":3.97,"l":3.9501,"n":18,"o":3.97,"t":"2026-10-19T14:40:00Z","v":21311,"vw":3.952515},{"c":4.0401,"h":4.0401,"l":4.0401,"n":2,"o":4.0401,"t":"2026-10-19T14:45:00Z","v":152,"vw":4.0401},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-19T14:50:00Z","v":1351,"vw":3.99},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-19T15:00:00Z","v":180,"vw":4},{"c":4.025,"h":4.0288,"l":4.025,"n":2,"o":4.0288,"t":"2026-10-19T15:10:00Z","v":287,"vw":4.026946},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T15:15:00Z","v":212,"vw":4.01},{"c":4.02,"h":4.03,"l":4.019,"n":10,"o":4.019,"t":"2026-10-19T15:20:00Z","v":3817,"vw":4.025355},{"c":4.0101,"h":4.0101,"l":4.0101,"n":1,"o":4.0101,"t":"2026-10-19T15:25:00Z","v":540,"vw":4.0101},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T15:35:00Z","v":200,"vw":4.03},{"c":4.01,"h":4.0109,"l":4.01,"n":4,"o":4.01,"t":"2026-10-19T15:45:00Z","v":1477,"vw":4.010614},{"c":4.0029,"h":4.01,"l":4,"n":7,"o":4.01,"t":"2026-10-19T15:50:00Z","v":4492,"vw":4.0059},{"c":3.99,"h":4.005,"l":3.99,"n":21,"o":4.005,"t":"2026-10-19T15:55:00Z","v":6452,"vw":4.001471},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T16:00:00Z","v":302,"vw":3.98},{"c":3.96,"h":3.96,"l":3.945,"n":9,"o":3.945,"t":"2026-10-19T16:05:00Z","v":900,"vw":3.952778},{"c":3.9552,"h":3.9552,"l":3.9552,"n":1,"o":3.9552,"t":"2026-10-19T16:20:00Z","v":100,"vw":3.9552},{"c":3.93,"h":3.9378,"l":3.9249,"n":6,"o":3.9378,"t":"2026-10-19T16:30:00Z","v":5502,"vw":3.936165},{"c":3.9201,"h":3.9201,"l":3.92,"n":3,"o":3.92,"t":"2026-10-19T16:40:00Z","v":461,"vw":3.920022},{"c":3.88,"h":3.8803,"l":3.88,"n":5,"o":3.88,"t":"2026-10-19T16:50:00Z","v":5100,"vw":3.880235},{"c":3.8706,"h":3.885,"l":3.8706,"n":15,"o":3.88,"t":"2026-10-19T16:55:00Z","v":3464,"vw":3.8796},{"c":3.8676,"h":3.87,"l":3.8676,"n":3,"o":3.87,"t":"2026-10-19T17:00:00Z","v":205,"vw":3.8688},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-19T17:05:00Z","v":200,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-19T17:10:00Z","v":250,"vw":3.88},{"c":3.885,"h":3.885,"l":3.87,"n":6,"o":3.87,"t":"2026-10-19T17:20:00Z","v":700,"vw":3.875057},{"c":3.89,"h":3.89,"l":3.89,"n":8,"o":3.89,"t":"2026-10-19T17:25:00Z","v":767,"vw":3.89},{"c":3.87,"h":3.88,"l":3.87,"n":6,"o":3.88,"t":"2026-10-19T17:30:00Z","v":1537,"vw":3.878785},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-19T17:35:00Z","v":100,"vw":3.86},{"c":3.84,"h":3.845,"l":3.84,"n":3,"o":3.845,"t":"2026-10-19T17:45:00Z","v":4284,"vw":3.844078},{"c":3.795,"h":3.8401,"l":3.795,"n":12,"o":3.8401,"t":"2026-10-19T17:50:00Z","v":4300,"vw":3.81477},{"c":3.82,"h":3.82,"l":3.79,"n":5,"o":3.79,"t":"2026-10-19T17:55:00Z","v":2042,"vw":3.813893},{"c":3.8126,"h":3.8126,"l":3.8126,"n":1,"o":3.8126,"t":"2026-10-19T18:00:00Z","v":500,"vw":3.8126},{"c":3.815,"h":3.82,"l":3.815,"n":3,"o":3.82,"t":"2026-10-19T18:20:00Z","v":300,"vw":3.816667},{"c":3.7805,"h":3.8,"l":3.7805,"n":6,"o":3.8,"t":"2026-10-19T18:25:00Z","v":1910,"vw":3.789416},{"c":3.825,"h":3.825,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T18:40:00Z","v":214,"vw":3.822619},{"c":3.86,"h":3.87,"l":3.85,"n":17,"o":3.86,"t":"2026-10-19T18:45:00Z","v":1131,"vw":3.860989},{"c":3.865,"h":3.865,"l":3.86,"n":10,"o":3.86,"t":"2026-10-19T18:55:00Z","v":3236,"vw":3.861691},{"c":3.85,"h":3.86,"l":3.85,"n":3,"o":3.86,"t":"2026-10-19T19:10:00Z","v":960,"vw":3.853125},{"c":3.91,"h":3.91,"l":3.87,"n":4,"o":3.8999,"t":"2026-10-19T19:20:00Z","v":1218,"vw":3.894764},{"c":3.91,"h":3.91,"l":3.88,"n":7,"o":3.88,"t":"2026-10-19T19:25:00Z","v":1797,"vw":3.881832},{"c":3.9,"h":3.91,"l":3.9,"n":17,"o":3.91,"t":"2026-10-19T19:30:00Z","v":1795,"vw":3.908792},{"c":3.93,"h":3.93,"l":3.91,"n":8,"o":3.91,"t":"2026-10-19T19:35:00Z","v":1353,"vw":3.92},{"c":3.91,"h":3.9293,"l":3.91,"n":3,"o":3.9293,"t":"2026-10-19T19:40:00Z","v":2200,"vw":3.927545},{"c":3.9193,"h":3.9193,"l":3.9099,"n":2,"o":3.9099,"t":"2026-10-19T19:45:00Z","v":600,"vw":3.911467},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-19T19:50:00Z","v":187,"vw":3.9},{"c":3.87,"h":3.87,"l":3.8605,"n":12,"o":3.865,"t":"2026-10-19T19:55:00Z","v":2141,"vw":3.868435},{"c":3.86,"h":3.92,"l":3.86,"n":7,"o":3.92,"t":"2026-10-19T23:40:00Z","v":1800,"vw":3.900801},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-10-20T08:00:00Z","v":1505,"vw":3.78},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-20T08:05:00Z","v":200,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T09:40:00Z","v":292,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-20T11:20:00Z","v":100,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-20T11:25:00Z","v":200,"vw":3.74},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-20T11:45:00Z","v":100,"vw":3.72},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T12:05:00Z","v":100,"vw":3.68},{"c":3.686,"h":3.686,"l":3.67,"n":3,"o":3.67,"t":"2026-10-20T12:15:00Z","v":241,"vw":3.677619},{"c":3.7075,"h":3.7075,"l":3.7075,"n":1,"o":3.7075,"t":"2026-10-20T12:30:00Z","v":100,"vw":3.7075},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T12:35:00Z","v":200,"vw":3.68},{"c":3.7,"h":3.7007,"l":3.7,"n":2,"o":3.7007,"t":"2026-10-20T12:40:00Z","v":500,"vw":3.70056},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-20T13:00:00Z","v":750,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-20T13:15:00Z","v":4608,"vw":3.74},{"c":3.63,"h":3.82,"l":3.6,"n":35,"o":3.82,"t":"2026-10-20T13:30:00Z","v":9706,"vw":3.652511},{"c":3.72,"h":3.72,"l":3.6,"n":18,"o":3.6099,"t":"2026-10-20T13:35:00Z","v":3004,"vw":3.625516},{"c":3.66,"h":3.66,"l":3.64,"n":5,"o":3.642,"t":"2026-10-20T13:40:00Z","v":740,"vw":3.650759},{"c":3.72,"h":3.72,"l":3.655,"n":20,"o":3.655,"t":"2026-10-20T13:45:00Z","v":5636,"vw":3.6842},{"c":3.755,"h":3.76,"l":3.69,"n":11,"o":3.69,"t":"2026-10-20T13:50:00Z","v":1527,"vw":3.743986},{"c":3.82,"h":3.8399,"l":3.75,"n":13,"o":3.77,"t":"2026-10-20T13:55:00Z","v":3287,"vw":3.790559},{"c":3.845,"h":3.87,"l":3.83,"n":14,"o":3.8398,"t":"2026-10-20T14:00:00Z","v":4523,"vw":3.843826},{"c":3.9,"h":3.95,"l":3.88,"n":28,"o":3.88,"t":"2026-10-20T14:05:00Z","v":3983,"vw":3.922618},{"c":3.91,"h":3.91,"l":3.8768,"n":10,"o":3.885,"t":"2026-10-20T14:10:00Z","v":894,"vw":3.891816},{"c":3.93,"h":3.94,"l":3.93,"n":5,"o":3.94,"t":"2026-10-20T14:15:00Z","v":450,"vw":3.933333},{"c":3.9343,"h":3.955,"l":3.91,"n":7,"o":3.955,"t":"2026-10-20T14:20:00Z","v":2413,"vw":3.93216},{"c":4.05,"h":4.05,"l":4,"n":10,"o":4,"t":"2026-10-20T14:25:00Z","v":1206,"vw":4.042018},{"c":3.9801,"h":4.0603,"l":3.9801,"n":12,"o":4.0603,"t":"2026-10-20T14:30:00Z","v":1170,"vw":4.008308},{"c":4,"h":4,"l":3.98,"n":6,"o":3.98,"t":"2026-10-20T14:35:00Z","v":900,"vw":3.989333},{"c":4.01,"h":4.0101,"l":3.99,"n":10,"o":3.99,"t":"2026-10-20T14:40:00Z","v":1684,"vw":3.999446},{"c":4.03,"h":4.05,"l":4.03,"n":3,"o":4.05,"t":"2026-10-20T14:45:00Z","v":950,"vw":4.040526},{"c":4.055,"h":4.055,"l":4.015,"n":3,"o":4.015,"t":"2026-10-20T14:50:00Z","v":1165,"vw":4.031961},{"c":4.07,"h":4.07,"l":4.06,"n":6,"o":4.06,"t":"2026-10-20T14:55:00Z","v":2241,"vw":4.064636},{"c":4.0399,"h":4.06,"l":4.0399,"n":6,"o":4.06,"t":"2026-10-20T15:00:00Z","v":1087,"vw":4.04498},{"c":4.03,"h":4.03,"l":4.0206,"n":2,"o":4.0206,"t":"2026-10-20T15:05:00Z","v":4199,"vw":4.021045},{"c":3.91,"h":4.0056,"l":3.8944,"n":70,"o":4.005,"t":"2026-10-20T15:10:00Z","v":10049,"vw":3.972563},{"c":3.96,"h":3.96,"l":3.945,"n":10,"o":3.945,"t":"2026-10-20T15:15:00Z","v":6309,"vw":3.953751},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-20T15:20:00Z","v":501,"vw":3.94},{"c":3.92,"h":3.92,"l":3.91,"n":8,"o":3.91,"t":"2026-10-20T15:30:00Z","v":2050,"vw":3.9135},{"c":3.89,"h":3.92,"l":3.89,"n":35,"o":3.92,"t":"2026-10-20T15:35:00Z","v":1463,"vw":3.897535},{"c":3.92,"h":3.925,"l":3.88,"n":15,"o":3.88,"t":"2026-10-20T15:40:00Z","v":1089,"vw":3.91112},{"c":3.93,"h":3.955,"l":3.93,"n":4,"o":3.955,"t":"2026-10-20T15:55:00Z","v":500,"vw":3.939},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-20T16:05:00Z","v":509,"vw":3.96},{"c":3.96,"h":3.99,"l":3.96,"n":6,"o":3.99,"t":"2026-10-20T16:15:00Z","v":675,"vw":3.971742},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-20T16:30:00Z","v":440,"vw":3.99},{"c":3.9926,"h":3.9926,"l":3.9926,"n":1,"o":3.9926,"t":"2026-10-20T16:40:00Z","v":600,"vw":3.9926},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T16:50:00Z","v":183,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T17:05:00Z","v":498,"vw":3.97},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T17:15:00Z","v":940,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T17:20:00Z","v":764,"vw":3.99},{"c":3.99,"h":4,"l":3.99,"n":2,"o":4,"t":"2026-10-20T17:30:00Z","v":433,"vw":3.997691},{"c":3.9825,"h":3.9825,"l":3.9825,"n":1,"o":3.9825,"t":"2026-10-20T17:35:00Z","v":100,"vw":3.9825},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-20T17:40:00Z","v":225,"vw":3.99},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-20T17:50:00Z","v":1000,"vw":4.005},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-10-20T18:00:00Z","v":3463,"vw":4.03},{"c":4.0099,"h":4.01,"l":4.0099,"n":16,"o":4.01,"t":"2026-10-20T18:15:00Z","v":725,"vw":4.009967},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-20T18:25:00Z","v":1000,"vw":4.005},{"c":4,"h":4,"l":3.9999,"n":15,"o":4,"t":"2026-10-20T18:30:00Z","v":1725,"vw":3.999979},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-10-20T18:35:00Z","v":2039,"vw":3.994481},{"c":3.9989,"h":3.9989,"l":3.9989,"n":1,"o":3.9989,"t":"2026-10-20T19:25:00Z","v":300,"vw":3.9989},{"c":4.02,"h":4.02,"l":4.01,"n":9,"o":4.01,"t":"2026-10-20T19:30:00Z","v":1407,"vw":4.019091},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T19:40:00Z","v":100,"vw":4},{"c":3.9949,"h":3.9949,"l":3.9949,"n":1,"o":3.9949,"t":"2026-10-20T19:45:00Z","v":124,"vw":3.9949},{"c":3.9901,"h":3.9901,"l":3.9901,"n":1,"o":3.9901,"t":"2026-10-20T19:50:00Z","v":100,"vw":3.9901},{"c":3.93,"h":3.96,"l":3.93,"n":28,"o":3.96,"t":"2026-10-20T19:55:00Z","v":4690,"vw":3.94447},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T20:00:00Z","v":3415,"vw":3.91},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-20T22:40:00Z","v":400,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T23:30:00Z","v":1250,"vw":4.17},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T08:35:00Z","v":300,"vw":4.12},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T08:55:00Z","v":100,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T09:15:00Z","v":600,"vw":4.1},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T10:00:00Z","v":200,"vw":4.07},{"c":4.15,"h":4.15,"l":4.13,"n":2,"o":4.13,"t":"2026-10-21T11:05:00Z","v":750,"vw":4.136667},{"c":4.121,"h":4.14,"l":4.121,"n":8,"o":4.14,"t":"2026-10-21T12:05:00Z","v":2367,"vw":4.132823},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T12:10:00Z","v":235,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T12:15:00Z","v":1100,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T12:20:00Z","v":100,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T12:25:00Z","v":500,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-21T12:40:00Z","v":500,"vw":4.18},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T13:00:00Z","v":250,"vw":4.15},{"c":4.16,"h":4.16,"l":4.15,"n":7,"o":4.15,"t":"2026-10-21T13:15:00Z","v":2481,"vw":4.155124},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T13:20:00Z","v":500,"vw":4.2},{"c":4.12,"h":4.21,"l":4.12,"n":4,"o":4.21,"t":"2026-10-21T13:30:00Z","v":2602,"vw":4.170153},{"c":4.16,"h":4.16,"l":4.11,"n":10,"o":4.15,"t":"2026-10-21T13:35:00Z","v":3503,"vw":4.157265},{"c":4.05,"h":4.1499,"l":4.05,"n":27,"o":4.12,"t":"2026-10-21T13:40:00Z","v":1621,"vw":4.116033},{"c":4.1,"h":4.1277,"l":4.065,"n":28,"o":4.08,"t":"2026-10-21T13:45:00Z","v":4088,"vw":4.087549},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T13:50:00Z","v":400,"vw":4.06},{"c":4.0785,"h":4.08,"l":4.07,"n":25,"o":4.08,"t":"2026-10-21T13:55:00Z","v":2223,"vw":4.079027},{"c":4.1,"h":4.12,"l":4.08,"n":8,"o":4.08,"t":"2026-10-21T14:00:00Z","v":1249,"vw":4.1},{"c":4.07,"h":4.08,"l":4.07,"n":10,"o":4.08,"t":"2026-10-21T14:05:00Z","v":2085,"vw":4.070623},{"c":4.07,"h":4.07,"l":4.03,"n":12,"o":4.06,"t":"2026-10-21T14:10:00Z","v":1265,"vw":4.048864},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T14:20:00Z","v":1490,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T14:25:00Z","v":1000,"vw":4.1},{"c":4.11,"h":4.11,"l":4.1096,"n":5,"o":4.1096,"t":"2026-10-21T14:30:00Z","v":1935,"vw":4.109789},{"c":4.05,"h":4.06,"l":4.05,"n":2,"o":4.06,"t":"2026-10-21T14:35:00Z","v":445,"vw":4.056854},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-21T14:40:00Z","v":599,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-21T14:45:00Z","v":320,"vw":4.07},{"c":4.1,"h":4.1,"l":4.09,"n":4,"o":4.09,"t":"2026-10-21T14:50:00Z","v":1250,"vw":4.095},{"c":4.04,"h":4.08,"l":4.04,"n":15,"o":4.08,"t":"2026-10-21T15:00:00Z","v":2469,"vw":4.041649},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T15:05:00Z","v":100,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-21T15:10:00Z","v":1972,"vw":4.08},{"c":4.06,"h":4.07,"l":4.06,"n":23,"o":4.07,"t":"2026-10-21T15:30:00Z","v":2225,"vw":4.066978},{"c":4.07,"h":4.08,"l":4.055,"n":9,"o":4.055,"t":"2026-10-21T15:35:00Z","v":4857,"vw":4.069815},{"c":4.0918,"h":4.1,"l":4.08,"n":12,"o":4.08,"t":"2026-10-21T15:40:00Z","v":6322,"vw":4.087404},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-21T15:45:00Z","v":1000,"vw":4.11},{"c":4.0999,"h":4.0999,"l":4.08,"n":6,"o":4.08,"t":"2026-10-21T15:50:00Z","v":1960,"vw":4.085237},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T15:55:00Z","v":100,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-21T16:00:00Z","v":1263,"vw":4.08},{"c":4.061,"h":4.08,"l":4.0507,"n":13,"o":4.08,"t":"2026-10-21T16:05:00Z","v":3965,"vw":4.052055},{"c":4.05,"h":4.069,"l":4.05,"n":8,"o":4.069,"t":"2026-10-21T16:20:00Z","v":7012,"vw":4.055336},{"c":4.045,"h":4.045,"l":4.0401,"n":5,"o":4.0401,"t":"2026-10-21T16:25:00Z","v":2560,"vw":4.040394},{"c":4.055,"h":4.06,"l":4.055,"n":9,"o":4.06,"t":"2026-10-21T16:35:00Z","v":685,"vw":4.057222},{"c":4.11,"h":4.11,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T16:40:00Z","v":225,"vw":4.104444},{"c":4.09,"h":4.11,"l":4.09,"n":3,"o":4.11,"t":"2026-10-21T16:50:00Z","v":744,"vw":4.103812},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-21T17:05:00Z","v":250,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T17:10:00Z","v":100,"vw":4.1},{"c":4.16,"h":4.16,"l":4.15,"n":7,"o":4.15,"t":"2026-10-21T17:20:00Z","v":1559,"vw":4.150667},{"c":4.15,"h":4.16,"l":4.15,"n":7,"o":4.16,"t":"2026-10-21T17:25:00Z","v":4320,"vw":4.151175},{"c":4.14,"h":4.14,"l":4.14,"n":10,"o":4.14,"t":"2026-10-21T17:30:00Z","v":1120,"vw":4.14},{"c":4.1274,"h":4.1274,"l":4.1274,"n":1,"o":4.1274,"t":"2026-10-21T17:35:00Z","v":1500,"vw":4.1274},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-21T17:40:00Z","v":100,"vw":4.14},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T17:45:00Z","v":200,"vw":4.15},{"c":4.16,"h":4.16,"l":4.1501,"n":6,"o":4.1501,"t":"2026-10-21T18:05:00Z","v":5390,"vw":4.158894},{"c":4.18,"h":4.18,"l":4.16,"n":14,"o":4.16,"t":"2026-10-21T18:15:00Z","v":3793,"vw":4.166334},{"c":4.165,"h":4.17,"l":4.16,"n":5,"o":4.16,"t":"2026-10-21T18:20:00Z","v":917,"vw":4.165556},{"c":4.16,"h":4.17,"l":4.16,"n":20,"o":4.17,"t":"2026-10-21T18:25:00Z","v":12402,"vw":4.168137},{"c":4.16,"h":4.16,"l":4.16,"n":8,"o":4.16,"t":"2026-10-21T18:30:00Z","v":14407,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-21T18:35:00Z","v":338,"vw":4.18},{"c":4.17,"h":4.18,"l":4.17,"n":10,"o":4.18,"t":"2026-10-21T18:40:00Z","v":801,"vw":4.176},{"c":4.1417,"h":4.17,"l":4.1417,"n":17,"o":4.17,"t":"2026-10-21T18:45:00Z","v":1751,"vw":4.148385},{"c":4.1317,"h":4.14,"l":4.13,"n":10,"o":4.14,"t":"2026-10-21T18:50:00Z","v":2576,"vw":4.135456},{"c":4.05,"h":4.1,"l":4.05,"n":9,"o":4.1,"t":"2026-10-21T18:55:00Z","v":3602,"vw":4.072191},{"c":4.0178,"h":4.0178,"l":4.0178,"n":1,"o":4.0178,"t":"2026-10-21T19:00:00Z","v":500,"vw":4.0178},{"c":4.02,"h":4.05,"l":4.02,"n":5,"o":4.05,"t":"2026-10-21T19:05:00Z","v":328,"vw":4.035},{"c":4.0385,"h":4.0385,"l":4.0349,"n":8,"o":4.0349,"t":"2026-10-21T19:10:00Z","v":1992,"vw":4.037323},{"c":4.07,"h":4.07,"l":4.04,"n":10,"o":4.04,"t":"2026-10-21T19:15:00Z","v":1917,"vw":4.048889},{"c":4.0635,"h":4.0635,"l":4.0635,"n":1,"o":4.0635,"t":"2026-10-21T19:20:00Z","v":300,"vw":4.0635},{"c":4.07,"h":4.07,"l":4.06,"n":19,"o":4.06,"t":"2026-10-21T19:25:00Z","v":2323,"vw":4.062907},{"c":4.09,"h":4.09,"l":4.08,"n":5,"o":4.08,"t":"2026-10-21T19:30:00Z","v":559,"vw":4.084009},{"c":4.08,"h":4.085,"l":4.08,"n":52,"o":4.085,"t":"2026-10-21T19:35:00Z","v":8903,"vw":4.080575},{"c":4.0504,"h":4.07,"l":4.0504,"n":6,"o":4.07,"t":"2026-10-21T19:50:00Z","v":900,"vw":4.061147},{"c":4.09,"h":4.09,"l":4.0536,"n":15,"o":4.0536,"t":"2026-10-21T19:55:00Z","v":3401,"vw":4.071996},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-10-21T20:00:00Z","v":2292,"vw":4.099563},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T20:50:00Z","v":100,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T21:00:00Z","v":100,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T21:50:00Z","v":1100,"vw":4.08},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T22:40:00Z","v":100,"vw":4.16},{"c":3.7691,"h":3.7691,"l":3.7691,"n":3,"o":3.7691,"t":"2026-10-22T08:00:00Z","v":669,"vw":3.7691},{"c":3.6162,"h":3.6162,"l":3.6162,"n":1,"o":3.6162,"t":"2026-10-22T10:15:00Z","v":2500,"vw":3.6162},{"c":3.75,"h":3.75,"l":3.739,"n":2,"o":3.739,"t":"2026-10-22T11:00:00Z","v":500,"vw":3.7434},{"c":3.657,"h":3.657,"l":3.657,"n":1,"o":3.657,"t":"2026-10-22T11:10:00Z","v":200,"vw":3.657},{"c":3.7277,"h":3.75,"l":3.7277,"n":4,"o":3.74,"t":"2026-10-22T11:40:00Z","v":1102,"vw":3.739582},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T11:55:00Z","v":100,"vw":3.75},{"c":3.7055,"h":3.7055,"l":3.7055,"n":2,"o":3.7055,"t":"2026-10-22T12:00:00Z","v":1220,"vw":3.7055},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-22T12:05:00Z","v":470,"vw":3.7},{"c":3.67,"h":3.68,"l":3.67,"n":3,"o":3.68,"t":"2026-10-22T12:50:00Z","v":851,"vw":3.672597},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-22T13:00:00Z","v":1870,"vw":3.67},{"c":3.6619,"h":3.6619,"l":3.6493,"n":7,"o":3.6501,"t":"2026-10-22T13:05:00Z","v":3070,"vw":3.651701},{"c":3.66,"h":3.68,"l":3.66,"n":5,"o":3.68,"t":"2026-10-22T13:10:00Z","v":572,"vw":3.664},{"c":3.805,"h":3.8195,"l":3.64,"n":23,"o":3.64,"t":"2026-10-22T13:30:00Z","v":12766,"vw":3.722235},{"c":3.85,"h":3.85,"l":3.81,"n":10,"o":3.81,"t":"2026-10-22T13:35:00Z","v":5381,"vw":3.834771},{"c":3.77,"h":3.77,"l":3.75,"n":3,"o":3.75,"t":"2026-10-22T13:45:00Z","v":2211,"vw":3.75417},{"c":3.72,"h":3.76,"l":3.72,"n":14,"o":3.76,"t":"2026-10-22T13:50:00Z","v":2650,"vw":3.748367},{"c":3.86,"h":3.86,"l":3.79,"n":12,"o":3.79,"t":"2026-10-22T13:55:00Z","v":3010,"vw":3.830604},{"c":3.8799,"h":3.89,"l":3.8798,"n":5,"o":3.88,"t":"2026-10-22T14:00:00Z","v":1616,"vw":3.880513},{"c":3.83,"h":3.84,"l":3.83,"n":7,"o":3.84,"t":"2026-10-22T14:05:00Z","v":957,"vw":3.832222},{"c":3.805,"h":3.82,"l":3.805,"n":6,"o":3.82,"t":"2026-10-22T14:10:00Z","v":558,"vw":3.815355},{"c":3.76,"h":3.76,"l":3.75,"n":8,"o":3.75,"t":"2026-10-22T14:20:00Z","v":3231,"vw":3.759375},{"c":3.72,"h":3.75,"l":3.72,"n":2,"o":3.75,"t":"2026-10-22T14:25:00Z","v":5577,"vw":3.738811},{"c":3.68,"h":3.705,"l":3.68,"n":13,"o":3.7,"t":"2026-10-22T14:30:00Z","v":12842,"vw":3.694961},{"c":3.65,"h":3.68,"l":3.65,"n":5,"o":3.68,"t":"2026-10-22T14:35:00Z","v":1713,"vw":3.678125},{"c":3.68,"h":3.69,"l":3.68,"n":4,"o":3.69,"t":"2026-10-22T14:40:00Z","v":2911,"vw":3.689311},{"c":3.65,"h":3.67,"l":3.65,"n":7,"o":3.67,"t":"2026-10-22T14:45:00Z","v":1450,"vw":3.659246},{"c":3.6501,"h":3.6693,"l":3.65,"n":11,"o":3.65,"t":"2026-10-22T14:50:00Z","v":3631,"vw":3.656276},{"c":3.64,"h":3.65,"l":3.64,"n":9,"o":3.65,"t":"2026-10-22T14:55:00Z","v":1380,"vw":3.648333},{"c":3.6203,"h":3.66,"l":3.62,"n":12,"o":3.66,"t":"2026-10-22T15:00:00Z","v":13405,"vw":3.629507},{"c":3.62,"h":3.632,"l":3.62,"n":6,"o":3.632,"t":"2026-10-22T15:05:00Z","v":1117,"vw":3.629545},{"c":3.57,"h":3.6,"l":3.5501,"n":25,"o":3.6,"t":"2026-10-22T15:10:00Z","v":8433,"vw":3.565124},{"c":3.6265,"h":3.6265,"l":3.59,"n":19,"o":3.59,"t":"2026-10-22T15:15:00Z","v":6918,"vw":3.611024},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-22T15:20:00Z","v":110,"vw":3.66},{"c":3.62,"h":3.66,"l":3.62,"n":9,"o":3.66,"t":"2026-10-22T15:25:00Z","v":5536,"vw":3.636514},{"c":3.63,"h":3.63,"l":3.62,"n":4,"o":3.62,"t":"2026-10-22T15:30:00Z","v":3294,"vw":3.628479},{"c":3.65,"h":3.65,"l":3.63,"n":5,"o":3.63,"t":"2026-10-22T15:35:00Z","v":1123,"vw":3.633972},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-22T15:40:00Z","v":2191,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-22T15:45:00Z","v":430,"vw":3.63},{"c":3.66,"h":3.66,"l":3.62,"n":7,"o":3.64,"t":"2026-10-22T15:50:00Z","v":1070,"vw":3.644762},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-22T15:55:00Z","v":142,"vw":3.65},{"c":3.649,"h":3.67,"l":3.649,"n":5,"o":3.66,"t":"2026-10-22T16:00:00Z","v":1373,"vw":3.666846},{"c":3.635,"h":3.635,"l":3.62,"n":8,"o":3.62,"t":"2026-10-22T16:05:00Z","v":853,"vw":3.621863},{"c":3.65,"h":3.65,"l":3.64,"n":7,"o":3.64,"t":"2026-10-22T16:10:00Z","v":720,"vw":3.644186},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-22T16:15:00Z","v":200,"vw":3.66},{"c":3.65,"h":3.66,"l":3.65,"n":3,"o":3.66,"t":"2026-10-22T16:20:00Z","v":300,"vw":3.656667},{"c":3.62,"h":3.64,"l":3.62,"n":9,"o":3.635,"t":"2026-10-22T16:30:00Z","v":1450,"vw":3.629038},{"c":3.63,"h":3.63,"l":3.62,"n":4,"o":3.62,"t":"2026-10-22T16:35:00Z","v":1250,"vw":3.621667},{"c":3.61,"h":3.6325,"l":3.61,"n":8,"o":3.6325,"t":"2026-10-22T16:40:00Z","v":5368,"vw":3.618389},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-10-22T16:45:00Z","v":655,"vw":3.6},{"c":3.57,"h":3.5801,"l":3.565,"n":19,"o":3.58,"t":"2026-10-22T16:50:00Z","v":9414,"vw":3.572709},{"c":3.59,"h":3.59,"l":3.5804,"n":20,"o":3.5804,"t":"2026-10-22T16:55:00Z","v":8864,"vw":3.589721},{"c":3.55,"h":3.585,"l":3.55,"n":15,"o":3.585,"t":"2026-10-22T17:00:00Z","v":1840,"vw":3.562032},{"c":3.56,"h":3.575,"l":3.56,"n":7,"o":3.565,"t":"2026-10-22T17:10:00Z","v":10134,"vw":3.570899},{"c":3.56,"h":3.5632,"l":3.555,"n":8,"o":3.5607,"t":"2026-10-22T17:15:00Z","v":1178,"vw":3.561444},{"c":3.5683,"h":3.5683,"l":3.5683,"n":1,"o":3.5683,"t":"2026-10-22T17:20:00Z","v":3500,"vw":3.5683},{"c":3.56,"h":3.56,"l":3.555,"n":19,"o":3.555,"t":"2026-10-22T17:25:00Z","v":11292,"vw":3.559444},{"c":3.5604,"h":3.565,"l":3.56,"n":16,"o":3.56,"t":"2026-10-22T17:30:00Z","v":19437,"vw":3.560878},{"c":3.559,"h":3.56,"l":3.559,"n":4,"o":3.56,"t":"2026-10-22T17:35:00Z","v":25291,"vw":3.559593},{"c":3.5501,"h":3.5501,"l":3.5501,"n":1,"o":3.5501,"t":"2026-10-22T17:40:00Z","v":1000,"vw":3.5501},{"c":3.55,"h":3.5501,"l":3.55,"n":5,"o":3.5501,"t":"2026-10-22T17:45:00Z","v":2600,"vw":3.550012},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-10-22T17:50:00Z","v":470,"vw":3.55},{"c":3.52,"h":3.54,"l":3.52,"n":9,"o":3.53,"t":"2026-10-22T17:55:00Z","v":1647,"vw":3.530915},{"c":3.48,"h":3.5,"l":3.48,"n":15,"o":3.5,"t":"2026-10-22T18:00:00Z","v":1173,"vw":3.490367},{"c":3.5,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-10-22T18:05:00Z","v":757,"vw":3.492857},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-22T18:10:00Z","v":100,"vw":3.5},{"c":3.4801,"h":3.49,"l":3.4801,"n":6,"o":3.49,"t":"2026-10-22T18:15:00Z","v":6557,"vw":3.48246},{"c":3.49,"h":3.51,"l":3.49,"n":3,"o":3.51,"t":"2026-10-22T18:20:00Z","v":2300,"vw":3.508261},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-22T18:30:00Z","v":400,"vw":3.46},{"c":3.48,"h":3.48,"l":3.47,"n":6,"o":3.47,"t":"2026-10-22T18:35:00Z","v":513,"vw":3.477245},{"c":3.471,"h":3.471,"l":3.471,"n":1,"o":3.471,"t":"2026-10-22T18:40:00Z","v":100,"vw":3.471},{"c":3.47,"h":3.49,"l":3.47,"n":10,"o":3.48,"t":"2026-10-22T18:45:00Z","v":6301,"vw":3.480384},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-22T18:50:00Z","v":2500,"vw":3.48},{"c":3.4558,"h":3.48,"l":3.4558,"n":10,"o":3.4799,"t":"2026-10-22T18:55:00Z","v":4095,"vw":3.479292},{"c":3.45,"h":3.455,"l":3.45,"n":4,"o":3.455,"t":"2026-10-22T19:00:00Z","v":311,"vw":3.453333},{"c":3.46,"h":3.47,"l":3.46,"n":7,"o":3.46,"t":"2026-10-22T19:05:00Z","v":884,"vw":3.465157},{"c":3.5,"h":3.5,"l":3.46,"n":4,"o":3.46,"t":"2026-10-22T19:10:00Z","v":3950,"vw":3.496923},{"c":3.51,"h":3.52,"l":3.5,"n":7,"o":3.5,"t":"2026-10-22T19:15:00Z","v":2881,"vw":3.50757},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-22T19:20:00Z","v":150,"vw":3.54},{"c":3.54,"h":3.56,"l":3.54,"n":8,"o":3.56,"t":"2026-10-22T19:30:00Z","v":416,"vw":3.553333},{"c":3.54,"h":3.56,"l":3.54,"n":13,"o":3.541,"t":"2026-10-22T19:35:00Z","v":1064,"vw":3.542322},{"c":3.52,"h":3.52,"l":3.51,"n":10,"o":3.51,"t":"2026-10-22T19:40:00Z","v":870,"vw":3.517222},{"c":3.5,"h":3.5,"l":3.495,"n":9,"o":3.5,"t":"2026-10-22T19:45:00Z","v":542,"vw":3.49875},{"c":3.59,"h":3.59,"l":3.535,"n":3,"o":3.535,"t":"2026-10-22T19:50:00Z","v":495,"vw":3.565253},{"c":3.6,"h":3.6,"l":3.57,"n":35,"o":3.58,"t":"2026-10-22T19:55:00Z","v":16124,"vw":3.590034},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-22T20:45:00Z","v":120,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-22T22:05:00Z","v":160,"vw":3.55},{"c":3.5302,"h":3.5302,"l":3.5302,"n":1,"o":3.5302,"t":"2026-10-22T22:35:00Z","v":100,"vw":3.5302},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T23:00:00Z","v":100,"vw":3.6},{"c":3.5495,"h":3.5495,"l":3.5495,"n":1,"o":3.5495,"t":"2026-10-22T23:15:00Z","v":299,"vw":3.5495},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-22T23:30:00Z","v":400,"vw":3.55},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-10-22T23:45:00Z","v":143,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-22T23:50:00Z","v":200,"vw":3.55},{"c":3.66,"h":3.72,"l":3.56,"n":8,"o":3.7,"t":"2026-10-23T08:00:00Z","v":3409,"vw":3.656301},{"c":3.7106,"h":3.75,"l":3.7106,"n":3,"o":3.75,"t":"2026-10-23T08:20:00Z","v":220,"vw":3.7303},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-23T08:25:00Z","v":150,"vw":3.75},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-23T08:50:00Z","v":100,"vw":3.8},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-23T09:55:00Z","v":224,"vw":3.71},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-23T11:45:00Z","v":2217,"vw":3.64},{"c":3.5907,"h":3.5907,"l":3.5907,"n":1,"o":3.5907,"t":"2026-10-23T12:05:00Z","v":1500,"vw":3.5907},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-23T13:05:00Z","v":100,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-23T13:10:00Z","v":150,"vw":3.59},{"c":3.51,"h":3.6,"l":3.51,"n":9,"o":3.6,"t":"2026-10-23T13:30:00Z","v":4624,"vw":3.545022},{"c":3.5195,"h":3.5248,"l":3.48,"n":15,"o":3.5248,"t":"2026-10-23T13:35:00Z","v":5098,"vw":3.512978},{"c":3.56,"h":3.56,"l":3.56,"n":9,"o":3.56,"t":"2026-10-23T13:40:00Z","v":784,"vw":3.56},{"c":3.67,"h":3.68,"l":3.63,"n":22,"o":3.63,"t":"2026-10-23T13:45:00Z","v":24628,"vw":3.654288},{"c":3.6188,"h":3.6301,"l":3.6188,"n":13,"o":3.63,"t":"2026-10-23T13:50:00Z","v":5560,"vw":3.629835},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-23T14:00:00Z","v":1198,"vw":3.7},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-23T14:05:00Z","v":228,"vw":3.67},{"c":3.66,"h":3.66,"l":3.65,"n":14,"o":3.66,"t":"2026-10-23T14:10:00Z","v":2605,"vw":3.65861},{"c":3.62,"h":3.67,"l":3.62,"n":11,"o":3.67,"t":"2026-10-23T14:15:00Z","v":2779,"vw":3.655214},{"c":3.6701,"h":3.6701,"l":3.62,"n":13,"o":3.62,"t":"2026-10-23T14:20:00Z","v":3620,"vw":3.645318},{"c":3.66,"h":3.67,"l":3.66,"n":4,"o":3.67,"t":"2026-10-23T14:25:00Z","v":343,"vw":3.666667},{"c":3.65,"h":3.68,"l":3.65,"n":21,"o":3.67,"t":"2026-10-23T14:30:00Z","v":1877,"vw":3.671379},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-23T14:35:00Z","v":184,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":5,"o":3.73,"t":"2026-10-23T14:40:00Z","v":677,"vw":3.73},{"c":3.7,"h":3.72,"l":3.7,"n":3,"o":3.71,"t":"2026-10-23T14:45:00Z","v":546,"vw":3.71},{"c":3.7358,"h":3.7358,"l":3.725,"n":3,"o":3.725,"t":"2026-10-23T14:50:00Z","v":2135,"vw":3.735286},{"c":3.71,"h":3.72,"l":3.71,"n":8,"o":3.72,"t":"2026-10-23T14:55:00Z","v":1890,"vw":3.711946},{"c":3.7,"h":3.705,"l":3.7,"n":3,"o":3.705,"t":"2026-10-23T15:00:00Z","v":470,"vw":3.702872},{"c":3.685,"h":3.685,"l":3.685,"n":3,"o":3.685,"t":"2026-10-23T15:05:00Z","v":209,"vw":3.685},{"c":3.6672,"h":3.69,"l":3.66,"n":5,"o":3.69,"t":"2026-10-23T15:10:00Z","v":2500,"vw":3.662696},{"c":3.651,"h":3.665,"l":3.651,"n":8,"o":3.665,"t":"2026-10-23T15:15:00Z","v":1073,"vw":3.657439},{"c":3.65,"h":3.66,"l":3.64,"n":8,"o":3.66,"t":"2026-10-23T15:20:00Z","v":1708,"vw":3.655882},{"c":3.6523,"h":3.6523,"l":3.6523,"n":2,"o":3.6523,"t":"2026-10-23T15:25:00Z","v":109,"vw":3.6523},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-23T15:35:00Z","v":100,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-10-23T15:40:00Z","v":155,"vw":3.69},{"c":3.665,"h":3.665,"l":3.665,"n":2,"o":3.665,"t":"2026-10-23T15:45:00Z","v":250,"vw":3.665},{"c":3.68,"h":3.69,"l":3.68,"n":3,"o":3.69,"t":"2026-10-23T15:50:00Z","v":1300,"vw":3.685},{"c":3.6817,"h":3.69,"l":3.68,"n":3,"o":3.69,"t":"2026-10-23T16:05:00Z","v":570,"vw":3.682559},{"c":3.68,"h":3.685,"l":3.68,"n":5,"o":3.685,"t":"2026-10-23T16:10:00Z","v":308,"vw":3.683333},{"c":3.6532,"h":3.6532,"l":3.6532,"n":2,"o":3.6532,"t":"2026-10-23T16:25:00Z","v":137,"vw":3.6532},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-23T16:40:00Z","v":216,"vw":3.66},{"c":3.67,"h":3.68,"l":3.67,"n":3,"o":3.68,"t":"2026-10-23T16:45:00Z","v":319,"vw":3.673333},{"c":3.6955,"h":3.6955,"l":3.68,"n":7,"o":3.69,"t":"2026-10-23T17:00:00Z","v":1066,"vw":3.689368},{"c":3.68,"h":3.69,"l":3.68,"n":3,"o":3.69,"t":"2026-10-23T17:05:00Z","v":349,"vw":3.687135},{"c":3.6703,"h":3.6703,"l":3.6703,"n":1,"o":3.6703,"t":"2026-10-23T17:10:00Z","v":600,"vw":3.6703},{"c":3.69,"h":3.69,"l":3.6616,"n":7,"o":3.67,"t":"2026-10-23T17:15:00Z","v":3217,"vw":3.666563},{"c":3.685,"h":3.69,"l":3.685,"n":3,"o":3.69,"t":"2026-10-23T17:20:00Z","v":300,"vw":3.688333},{"c":3.665,"h":3.68,"l":3.66,"n":5,"o":3.68,"t":"2026-10-23T17:25:00Z","v":646,"vw":3.668096},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-10-23T17:30:00Z","v":100,"vw":3.695},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-23T17:35:00Z","v":301,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-23T17:40:00Z","v":105,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":8,"o":3.69,"t":"2026-10-23T17:45:00Z","v":5895,"vw":3.6906},{"c":3.69,"h":3.695,"l":3.69,"n":6,"o":3.6901,"t":"2026-10-23T17:50:00Z","v":5409,"vw":3.690185}],"history":[{"c":21.04,"h":22.02,"l":18.2698,"n":495,"o":19.5,"t":"2026-05-01T04:00:00Z","v":80812,"vw":21.083057},{"c":19.9184,"h":24.1293,"l":19.57,"n":1801,"o":22.7,"t":"2026-05-04T04:00:00Z","v":261367,"vw":21.978154},{"c":31.35,"h":34.32,"l":19.75,"n":8628,"o":20.145,"t":"2026-05-05T04:00:00Z","v":649964,"vw":30.019304},{"c":34.95,"h":37.64,"l":29.0494,"n":8775,"o":33.75,"t":"2026-05-06T04:00:00Z","v":719888,"vw":33.079938},{"c":33.7,"h":39.13,"l":30,"n":7777,"o":33.95,"t":"2026-05-07T04:00:00Z","v":1221621,"vw":35.247434},{"c":43.5222,"h":49.5963,"l":35.9,"n":13069,"o":35.98,"t":"2026-05-08T04:00:00Z","v":1443779,"vw":43.94683},{"c":66.56,"h":70.52,"l":48,"n":12493,"o":53.25,"t":"2026-05-11T04:00:00Z","v":1100703,"vw":59.913065},{"c":65.29,"h":76.9,"l":58,"n":14464,"o":65.87,"t":"2026-05-12T04:00:00Z","v":1113530,"vw":68.234947},{"c":71.6699,"h":74.19,"l":57.5501,"n":15715,"o":70.88,"t":"2026-05-13T04:00:00Z","v":993116,"vw":65.318454},{"c":132,"h":134,"l":100.3604,"n":39470,"o":102.2,"t":"2026-05-14T04:00:00Z","v":1449781,"vw":119.1935},{"c":73.45,"h":126.29,"l":73.26,"n":37881,"o":102.5,"t":"2026-05-15T04:00:00Z","v":1314209,"vw":99.709204},{"c":56.47,"h":82.1,"l":48.36,"n":31831,"o":82.1,"t":"2026-05-18T04:00:00Z","v":1708238,"vw":61.22358},{"c":47.45,"h":54.99,"l":37.05,"n":30815,"o":54.99,"t":"2026-05-19T04:00:00Z","v":2980974,"vw":42.526953},{"c":58.71,"h":59.85,"l":50.51,"n":21502,"o":59.42,"t":"2026-05-20T04:00:00Z","v":1540093,"vw":55.158665},{"c":59.61,"h":63.15,"l":51.42,"n":15334,"o":52.905,"t":"2026-05-21T04:00:00Z","v":1095397,"vw":57.597916},{"c":57.26,"h":63.53,"l":55.535,"n":14464,"o":59.86,"t":"2026-05-22T04:00:00Z","v":1047090,"vw":59.594377},{"c":46.88,"h":61,"l":45.67,"n":25898,"o":61,"t":"2026-05-26T04:00:00Z","v":1331806,"vw":48.91327},{"c":46.95,"h":48.47,"l":42.67,"n":9417,"o":45.64,"t":"2026-05-27T04:00:00Z","v":614784,"vw":45.297071},{"c":46.76,"h":48.5,"l":42.02,"n":6098,"o":45.01,"t":"2026-05-28T04:00:00Z","v":411941,"vw":45.291593},{"c":39.17,"h":45.15,"l":33.96,"n":13000,"o":45.15,"t":"2026-05-29T04:00:00Z","v":936674,"vw":37.658063},{"c":49.41,"h":53.04,"l":35.0001,"n":15902,"o":36.85,"t":"2026-06-01T04:00:00Z","v":1425322,"vw":47.363773},{"c":49.09,"h":59.33,"l":48.01,"n":16259,"o":54.7,"t":"2026-06-02T04:00:00Z","v":1182464,"vw":52.373004},{"c":60.2,"h":63.0611,"l":44.79,"n":16003,"o":49.05,"t":"2026-06-03T04:00:00Z","v":1713675,"vw":55.458514},{"c":60.73,"h":64,"l":47.515,"n":12023,"o":51.98,"t":"2026-06-04T04:00:00Z","v":955846,"vw":55.494825},{"c":32,"h":54.515,"l":31.2647,"n":30186,"o":54.18,"t":"2026-06-05T04:00:00Z","v":2487218,"vw":37.631689},{"c":33.85,"h":38.33,"l":31.13,"n":15291,"o":34.61,"t":"2026-06-08T04:00:00Z","v":1411270,"vw":35.48413},{"c":25.75,"h":35,"l":22.08,"n":18710,"o":34.96,"t":"2026-06-09T04:00:00Z","v":1743338,"vw":27.510818},{"c":26.62,"h":30.5,"l":25.78,"n":8923,"o":26.02,"t":"2026-06-10T04:00:00Z","v":876412,"vw":28.010134},{"c":27.66,"h":29.94,"l":24.53,"n":6618,"o":26.25,"t":"2026-06-11T04:00:00Z","v":794655,"vw":27.309071},{"c":33.88,"h":35.64,"l":26.997,"n":10187,"o":27.55,"t":"2026-06-12T04:00:00Z","v":1136897,"vw":32.568293},{"c":41.41,"h":47.7582,"l":35.8,"n":12765,"o":37.75,"t":"2026-06-15T04:00:00Z","v":1493799,"vw":42.1136},{"c":33.56,"h":42.97,"l":33.5,"n":10570,"o":39.55,"t":"2026-06-16T04:00:00Z","v":970752,"vw":38.647548},{"c":30.44,"h":36.55,"l":30.3,"n":6935,"o":35.99,"t":"2026-06-17T04:00:00Z","v":580124,"vw":33.165499},{"c":30.83,"h":31.4,"l":28.07,"n":4892,"o":31.4,"t":"2026-06-18T04:00:00Z","v":566734,"vw":29.536082},{"c":30.32,"h":33.4,"l":28.58,"n":4167,"o":31.04,"t":"2026-06-22T04:00:00Z","v":496184,"vw":30.81824},{"c":23.66,"h":28.2,"l":23.01,"n":4909,"o":26,"t":"2026-06-23T04:00:00Z","v":439913,"vw":25.636689},{"c":23.3,"h":27.5,"l":21.89,"n":9737,"o":24.06,"t":"2026-06-24T04:00:00Z","v":1304976,"vw":25.192717},{"c":20.74,"h":24.94,"l":18.5,"n":9666,"o":24.94,"t":"2026-06-25T04:00:00Z","v":1196062,"vw":20.419477},{"c":17.92,"h":19.97,"l":17.28,"n":9476,"o":19.15,"t":"2026-06-26T04:00:00Z","v":1057934,"vw":18.196604},{"c":19.26,"h":20.11,"l":14.94,"n":10393,"o":18.25,"t":"2026-06-29T04:00:00Z","v":1573881,"vw":17.40869},{"c":21.01,"h":21.3899,"l":18.5001,"n":3800,"o":19.3,"t":"2026-06-30T04:00:00Z","v":636205,"vw":20.128631},{"c":18.5,"h":20.117,"l":18.04,"n":4081,"o":19.2,"t":"2026-07-01T04:00:00Z","v":340039,"vw":19.153383},{"c":15.05,"h":19.545,"l":14.03,"n":7067,"o":18.28,"t":"2026-07-02T04:00:00Z","v":841248,"vw":15.591468},{"c":15.42,"h":16.5,"l":14.97,"n":4760,"o":15.49,"t":"2026-07-06T04:00:00Z","v":634685,"vw":15.773965},{"c":13.12,"h":14.82,"l":12.3701,"n":2899,"o":14.12,"t":"2026-07-07T04:00:00Z","v":312418,"vw":13.114282},{"c":13.75,"h":14.74,"l":12.61,"n":2659,"o":12.78,"t":"2026-07-08T04:00:00Z","v":330672,"vw":13.846559},{"c":14.44,"h":15.8884,"l":14.325,"n":3958,"o":14.89,"t":"2026-07-09T04:00:00Z","v":464725,"vw":14.965249},{"c":12.95,"h":13.96,"l":12.83,"n":2015,"o":13.88,"t":"2026-07-10T04:00:00Z","v":259723,"vw":13.288428},{"c":12.055,"h":12.92,"l":11.48,"n":3011,"o":12.92,"t":"2026-07-13T04:00:00Z","v":596217,"vw":12.274606},{"c":14.5,"h":14.57,"l":12.7601,"n":3738,"o":13.06,"t":"2026-07-14T04:00:00Z","v":732433,"vw":13.417023},{"c":12.56,"h":15.51,"l":12.23,"n":3814,"o":15.09,"t":"2026-07-15T04:00:00Z","v":500336,"vw":13.755034},{"c":10.74,"h":11.87,"l":10.17,"n":3560,"o":11.67,"t":"2026-07-16T04:00:00Z","v":497306,"vw":10.784528},{"c":9.91,"h":10.79,"l":9.331,"n":3414,"o":9.64,"t":"2026-07-17T04:00:00Z","v":528158,"vw":10.122966},{"c":10.16,"h":10.86,"l":9.82,"n":5382,"o":10.41,"t":"2026-07-20T04:00:00Z","v":608346,"vw":10.29005},{"c":12.56,"h":12.73,"l":10.99,"n":3475,"o":11.15,"t":"2026-07-21T04:00:00Z","v":466177,"vw":12.158466},{"c":10.33,"h":12.01,"l":10.29,"n":2689,"o":11.75,"t":"2026-07-22T04:00:00Z","v":403646,"vw":11.23577},{"c":10.11,"h":11.035,"l":9.93,"n":2406,"o":9.93,"t":"2026-07-23T04:00:00Z","v":340954,"vw":10.48088},{"c":8.29,"h":9.9,"l":8.11,"n":3163,"o":9.9,"t":"2026-07-24T04:00:00Z","v":466706,"vw":8.705538},{"c":8.72,"h":9,"l":7.9,"n":1957,"o":8.58,"t":"2026-07-27T04:00:00Z","v":387317,"vw":8.352382},{"c":7.85,"h":7.95,"l":6.7505,"n":2216,"o":7.85,"t":"2026-07-28T04:00:00Z","v":403766,"vw":7.308689},{"c":6.95,"h":8.22,"l":6.94,"n":2455,"o":7.76,"t":"2026-07-29T04:00:00Z","v":416752,"vw":7.747442},{"c":8.86,"h":8.93,"l":7.665,"n":2290,"o":7.79,"t":"2026-07-30T04:00:00Z","v":466324,"vw":8.307481},{"c":8.15,"h":10,"l":8.15,"n":3616,"o":9.78,"t":"2026-07-31T04:00:00Z","v":597435,"vw":8.671776},{"c":8.97,"h":9.0834,"l":7.41,"n":2379,"o":7.76,"t":"2026-08-03T04:00:00Z","v":473297,"vw":8.560857},{"c":11.92,"h":12.21,"l":10.96,"n":10136,"o":11.52,"t":"2026-08-04T04:00:00Z","v":1346535,"vw":11.531342},{"c":10.59,"h":11.77,"l":10.54,"n":3717,"o":10.87,"t":"2026-08-05T04:00:00Z","v":500559,"vw":11.189619},{"c":11.73,"h":13.29,"l":9.82,"n":6657,"o":10.16,"t":"2026-08-06T04:00:00Z","v":1586708,"vw":12.101018},{"c":12.72,"h":13.46,"l":11.9,"n":4306,"o":13.13,"t":"2026-08-07T04:00:00Z","v":803199,"vw":12.643446},{"c":11.75,"h":13.56,"l":11.57,"n":3411,"o":13.29,"t":"2026-08-10T04:00:00Z","v":554890,"vw":12.123167},{"c":11.65,"h":11.9899,"l":11.22,"n":1167,"o":11.67,"t":"2026-08-11T04:00:00Z","v":138974,"vw":11.643661},{"c":12.45,"h":12.92,"l":11.95,"n":2340,"o":12.9,"t":"2026-08-12T04:00:00Z","v":448872,"vw":12.445454},{"c":12.535,"h":14.27,"l":12.1,"n":4256,"o":12.55,"t":"2026-08-13T04:00:00Z","v":863593,"vw":13.551469},{"c":14.36,"h":14.6528,"l":12.48,"n":3456,"o":12.78,"t":"2026-08-14T04:00:00Z","v":563221,"vw":14.005649},{"c":13.86,"h":15.66,"l":13.54,"n":3203,"o":15.03,"t":"2026-08-17T04:00:00Z","v":549315,"vw":14.361744},{"c":11.18,"h":12.8517,"l":11,"n":2943,"o":12,"t":"2026-08-18T04:00:00Z","v":430869,"vw":11.57302},{"c":11,"h":11.6286,"l":10.08,"n":2007,"o":11.22,"t":"2026-08-19T04:00:00Z","v":264488,"vw":10.608932},{"c":10.48,"h":11.14,"l":10.22,"n":1996,"o":10.74,"t":"2026-08-20T04:00:00Z","v":288035,"vw":10.508859},{"c":10.42,"h":10.855,"l":10.18,"n":918,"o":10.62,"t":"2026-08-21T04:00:00Z","v":151237,"vw":10.477324},{"c":9.16,"h":9.87,"l":8.95,"n":1827,"o":9.87,"t":"2026-08-24T04:00:00Z","v":191775,"vw":9.247064},{"c":9.89,"h":9.91,"l":9.34,"n":1884,"o":9.75,"t":"2026-08-25T04:00:00Z","v":195093,"vw":9.691476},{"c":9.87,"h":10.13,"l":9.26,"n":1805,"o":9.8,"t":"2026-08-26T04:00:00Z","v":198915,"vw":9.614294},{"c":10.12,"h":10.67,"l":9.95,"n":2548,"o":10.54,"t":"2026-08-27T04:00:00Z","v":392115,"vw":10.173738},{"c":8.39,"h":9.8899,"l":8.38,"n":3575,"o":9.88,"t":"2026-08-28T04:00:00Z","v":293305,"vw":8.906133},{"c":8.27,"h":8.76,"l":8.165,"n":1303,"o":8.51,"t":"2026-08-31T04:00:00Z","v":181695,"vw":8.265518},{"c":7.47,"h":7.98,"l":7.36,"n":1599,"o":7.79,"t":"2026-09-01T04:00:00Z","v":268061,"vw":7.527589},{"c":7.86,"h":7.87,"l":7.311,"n":856,"o":7.44,"t":"2026-09-02T04:00:00Z","v":208772,"vw":7.662825},{"c":7.95,"h":8.05,"l":7.425,"n":1135,"o":7.79,"t":"2026-09-03T04:00:00Z","v":214653,"vw":7.797232},{"c":9.16,"h":9.16,"l":8.01,"n":1198,"o":8.08,"t":"2026-09-04T04:00:00Z","v":211490,"vw":8.674106},{"c":10.05,"h":11.02,"l":9.4,"n":2119,"o":9.4,"t":"2026-09-08T04:00:00Z","v":403870,"vw":10.430102},{"c":9.24,"h":10.0399,"l":9.2,"n":1437,"o":9.74,"t":"2026-09-09T04:00:00Z","v":213710,"vw":9.579404},{"c":8.33,"h":9.1,"l":8.27,"n":762,"o":8.45,"t":"2026-09-10T04:00:00Z","v":169102,"vw":8.620682},{"c":9.1,"h":9.35,"l":8.5321,"n":793,"o":8.78,"t":"2026-09-11T04:00:00Z","v":147251,"vw":9.011176},{"c":7.89,"h":8.41,"l":7.7,"n":1155,"o":7.83,"t":"2026-09-14T04:00:00Z","v":201724,"vw":7.893361},{"c":7.41,"h":7.955,"l":7.4,"n":1106,"o":7.78,"t":"2026-09-15T04:00:00Z","v":191851,"vw":7.501362},{"c":7.78,"h":7.88,"l":7.3,"n":871,"o":7.86,"t":"2026-09-16T04:00:00Z","v":184492,"vw":7.634915},{"c":7.97,"h":8.45,"l":7.87,"n":998,"o":8.37,"t":"2026-09-17T04:00:00Z","v":219139,"vw":8.068833},{"c":8.56,"h":8.57,"l":7.8,"n":749,"o":8.08,"t":"2026-09-18T04:00:00Z","v":167379,"vw":8.20695},{"c":9.89,"h":10.37,"l":8.98,"n":1755,"o":9.24,"t":"2026-09-21T04:00:00Z","v":319196,"vw":9.701455},{"c":9.31,"h":9.56,"l":8.945,"n":1055,"o":9.27,"t":"2026-09-22T04:00:00Z","v":207992,"vw":9.233889},{"c":8.41,"h":9.135,"l":8.41,"n":932,"o":9.06,"t":"2026-09-23T04:00:00Z","v":171327,"vw":8.755067},{"c":8.34,"h":8.43,"l":7.865,"n":1268,"o":8.07,"t":"2026-09-24T04:00:00Z","v":239117,"vw":8.140775},{"c":8.32,"h":8.6687,"l":8.15,"n":782,"o":8.65,"t":"2026-09-25T04:00:00Z","v":142430,"vw":8.406393},{"c":7.52,"h":8.08,"l":7.36,"n":1490,"o":7.93,"t":"2026-09-28T04:00:00Z","v":272812,"vw":7.553555},{"c":8.04,"h":8.56,"l":7.85,"n":1089,"o":7.9099,"t":"2026-09-29T04:00:00Z","v":206892,"vw":8.167843},{"c":7.635,"h":8.3,"l":7.56,"n":996,"o":8.22,"t":"2026-09-30T04:00:00Z","v":156491,"vw":7.785445},{"c":7.96,"h":8.22,"l":7.421,"n":1846,"o":7.8,"t":"2026-10-01T04:00:00Z","v":368021,"vw":7.911805},{"c":8.25,"h":9.08,"l":7.95,"n":1195,"o":8.2,"t":"2026-10-02T04:00:00Z","v":282737,"vw":8.487397},{"c":8.255,"h":8.34,"l":7.57,"n":1012,"o":8.34,"t":"2026-10-05T04:00:00Z","v":211141,"vw":7.951758},{"c":8.05,"h":9.05,"l":7.89,"n":1623,"o":8.5,"t":"2026-10-06T04:00:00Z","v":333285,"vw":8.43569},{"c":7.38,"h":7.74,"l":7.05,"n":2006,"o":7.7,"t":"2026-10-07T04:00:00Z","v":528644,"vw":7.261972},{"c":6.67,"h":7.05,"l":6.21,"n":1942,"o":7,"t":"2026-10-08T04:00:00Z","v":360164,"vw":6.659607},{"c":6.505,"h":7,"l":6.31,"n":923,"o":7,"t":"2026-10-09T04:00:00Z","v":199245,"vw":6.505025},{"c":5.5053,"h":6.08,"l":5.4201,"n":1418,"o":6.08,"t":"2026-10-12T04:00:00Z","v":254412,"vw":5.671234},{"c":5.28,"h":5.33,"l":4.95,"n":716,"o":5.081,"t":"2026-10-13T04:00:00Z","v":203412,"vw":5.12196},{"c":4.44,"h":4.96,"l":4.36,"n":2040,"o":4.91,"t":"2026-10-14T04:00:00Z","v":502673,"vw":4.575166},{"c":4.7,"h":4.8399,"l":3.84,"n":1599,"o":4,"t":"2026-10-15T04:00:00Z","v":625461,"vw":4.44224},{"c":3.77,"h":4.58,"l":3.74,"n":1049,"o":4.56,"t":"2026-10-16T04:00:00Z","v":269977,"vw":4.075504},{"c":3.87,"h":4.19,"l":3.7805,"n":792,"o":4.19,"t":"2026-10-19T04:00:00Z","v":176009,"vw":3.937607},{"c":3.91,"h":4.07,"l":3.6,"n":931,"o":3.82,"t":"2026-10-20T04:00:00Z","v":115104,"vw":3.896566},{"c":4.1,"h":4.21,"l":4.0178,"n":818,"o":4.21,"t":"2026-10-21T04:00:00Z","v":159707,"vw":4.108225},{"c":3.6,"h":3.89,"l":3.45,"n":802,"o":3.64,"t":"2026-10-22T04:00:00Z","v":285293,"vw":3.60709},{"c":3.69,"h":3.7358,"l":3.48,"n":370,"o":3.6,"t":"2026-10-23T04:00:00Z","v":96195,"vw":3.650725}],"volatilityBars":[{"c":9.49,"h":10,"l":9.46,"n":32,"o":9.67,"t":"2026-09-22T08:00:00Z","v":6559,"vw":9.713211},{"c":9.55,"h":9.55,"l":9.49,"n":11,"o":9.5,"t":"2026-09-22T08:30:00Z","v":1278,"vw":9.508472},{"c":9.64,"h":9.64,"l":9.59,"n":12,"o":9.59,"t":"2026-09-22T08:45:00Z","v":1302,"vw":9.624162},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-22T09:30:00Z","v":300,"vw":9.7},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-09-22T09:45:00Z","v":301,"vw":9.78},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T10:00:00Z","v":200,"vw":9.76},{"c":9.86,"h":10.06,"l":9.86,"n":7,"o":10.06,"t":"2026-09-22T11:00:00Z","v":1518,"vw":10.039973},{"c":9.75,"h":9.79,"l":9.75,"n":3,"o":9.79,"t":"2026-09-22T11:15:00Z","v":2000,"vw":9.776},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-22T11:45:00Z","v":137,"vw":9.76},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-09-22T12:00:00Z","v":2005,"vw":9.7},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-09-22T12:45:00Z","v":900,"vw":9.59},{"c":9.37,"h":9.5,"l":9.37,"n":9,"o":9.42,"t":"2026-09-22T13:15:00Z","v":1522,"vw":9.450475},{"c":9.2299,"h":9.56,"l":9.16,"n":111,"o":9.27,"t":"2026-09-22T13:30:00Z","v":35917,"vw":9.387459},{"c":9.325,"h":9.345,"l":9.21,"n":76,"o":9.22,"t":"2026-09-22T13:45:00Z","v":18811,"vw":9.267156},{"c":9.1429,"h":9.3,"l":9.07,"n":54,"o":9.3,"t":"2026-09-22T14:00:00Z","v":10443,"vw":9.138345},{"c":9.125,"h":9.21,"l":9.0518,"n":53,"o":9.21,"t":"2026-09-22T14:15:00Z","v":19900,"vw":9.132965},{"c":9.06,"h":9.1599,"l":9.06,"n":28,"o":9.14,"t":"2026-09-22T14:30:00Z","v":6517,"vw":9.116117},{"c":8.96,"h":9.04,"l":8.9501,"n":95,"o":9,"t":"2026-09-22T14:45:00Z","v":17576,"vw":8.981813},{"c":9.1133,"h":9.12,"l":8.945,"n":12,"o":8.9663,"t":"2026-09-22T15:00:00Z","v":1429,"vw":9.030601},{"c":9.1,"h":9.1499,"l":9.09,"n":15,"o":9.1499,"t":"2026-09-22T15:15:00Z","v":3969,"vw":9.095471},{"c":9.04,"h":9.09,"l":9.04,"n":30,"o":9.09,"t":"2026-09-22T15:30:00Z","v":5445,"vw":9.060106},{"c":9.13,"h":9.13,"l":9.08,"n":14,"o":9.08,"t":"2026-09-22T15:45:00Z","v":1490,"vw":9.124623},{"c":9.17,"h":9.185,"l":9.13,"n":7,"o":9.13,"t":"2026-09-22T16:00:00Z","v":1828,"vw":9.15335},{"c":9.1502,"h":9.19,"l":9.14,"n":19,"o":9.15,"t":"2026-09-22T16:15:00Z","v":3295,"vw":9.156655},{"c":9.25,"h":9.26,"l":9.1725,"n":9,"o":9.18,"t":"2026-09-22T16:30:00Z","v":1390,"vw":9.233833},{"c":9.24,"h":9.279,"l":9.23,"n":21,"o":9.24,"t":"2026-09-22T16:45:00Z","v":5015,"vw":9.251109},{"c":9.17,"h":9.24,"l":9.17,"n":3,"o":9.24,"t":"2026-09-22T17:00:00Z","v":201,"vw":9.205},{"c":9.17,"h":9.17,"l":9.14,"n":8,"o":9.17,"t":"2026-09-22T17:15:00Z","v":2335,"vw":9.168696},{"c":9.24,"h":9.24,"l":9.16,"n":9,"o":9.16,"t":"2026-09-22T17:30:00Z","v":2689,"vw":9.200652},{"c":9.49,"h":9.49,"l":9.29,"n":24,"o":9.29,"t":"2026-09-22T17:45:00Z","v":3116,"vw":9.448245},{"c":9.4499,"h":9.47,"l":9.4294,"n":14,"o":9.4294,"t":"2026-09-22T18:00:00Z","v":7227,"vw":9.447679},{"c":9.4848,"h":9.56,"l":9.43,"n":13,"o":9.43,"t":"2026-09-22T18:15:00Z","v":1859,"vw":9.502186},{"c":9.33,"h":9.4,"l":9.33,"n":15,"o":9.4,"t":"2026-09-22T18:30:00Z","v":4500,"vw":9.383318},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-09-22T18:45:00Z","v":300,"vw":9.305},{"c":9.35,"h":9.36,"l":9.35,"n":11,"o":9.35,"t":"2026-09-22T19:00:00Z","v":2250,"vw":9.350455},{"c":9.29,"h":9.35,"l":9.29,"n":9,"o":9.325,"t":"2026-09-22T19:15:00Z","v":925,"vw":9.321341},{"c":9.3093,"h":9.3093,"l":9.3093,"n":2,"o":9.3093,"t":"2026-09-22T19:30:00Z","v":300,"vw":9.3093},{"c":9.3169,"h":9.41,"l":9.27,"n":43,"o":9.3,"t":"2026-09-22T19:45:00Z","v":9044,"vw":9.311842},{"c":9.28,"h":9.31,"l":9.28,"n":40,"o":9.31,"t":"2026-09-22T20:00:00Z","v":10166,"vw":9.280496},{"c":9.3,"h":9.3577,"l":9.3,"n":6,"o":9.3577,"t":"2026-09-22T20:30:00Z","v":2269,"vw":9.311927},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-09-22T20:45:00Z","v":2886,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-22T21:00:00Z","v":100,"vw":9.3},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-22T21:15:00Z","v":450,"vw":9.42},{"c":9.54,"h":9.54,"l":9.53,"n":2,"o":9.53,"t":"2026-09-22T22:00:00Z","v":550,"vw":9.536364},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-22T22:30:00Z","v":500,"vw":9.47},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-09-22T23:45:00Z","v":400,"vw":9.31},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-09-23T08:00:00Z","v":522,"vw":9.32},{"c":9.35,"h":9.35,"l":9.29,"n":5,"o":9.29,"t":"2026-09-23T08:45:00Z","v":1501,"vw":9.302667},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-23T09:45:00Z","v":150,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-23T10:00:00Z","v":100,"vw":9.32},{"c":9.2,"h":9.35,"l":9.2,"n":9,"o":9.35,"t":"2026-09-23T11:00:00Z","v":1444,"vw":9.22},{"c":9.0139,"h":9.09,"l":9,"n":15,"o":9.09,"t":"2026-09-23T11:30:00Z","v":2468,"vw":9.004723},{"c":9.08,"h":9.09,"l":9.05,"n":12,"o":9.05,"t":"2026-09-23T11:45:00Z","v":1160,"vw":9.061918},{"c":9.03,"h":9.06,"l":9.03,"n":4,"o":9.06,"t":"2026-09-23T12:00:00Z","v":466,"vw":9.0525},{"c":9.01,"h":9.01,"l":8.96,"n":20,"o":9,"t":"2026-09-23T12:15:00Z","v":5352,"vw":8.999642},{"c":9.02,"h":9.09,"l":9.02,"n":17,"o":9.07,"t":"2026-09-23T12:45:00Z","v":2800,"vw":9.053704},{"c":8.9755,"h":8.9755,"l":8.9755,"n":1,"o":8.9755,"t":"2026-09-23T13:00:00Z","v":250,"vw":8.9755},{"c":9.07,"h":9.08,"l":9.06,"n":5,"o":9.06,"t":"2026-09-23T13:15:00Z","v":633,"vw":9.07474},{"c":9,"h":9.135,"l":8.84,"n":58,"o":9.06,"t":"2026-09-23T13:30:00Z","v":10023,"vw":8.934953},{"c":8.9171,"h":9.0086,"l":8.73,"n":114,"o":8.98,"t":"2026-09-23T13:45:00Z","v":27173,"vw":8.78685},{"c":8.8,"h":9.07,"l":8.7462,"n":29,"o":8.965,"t":"2026-09-23T14:00:00Z","v":9013,"vw":8.883259},{"c":8.755,"h":8.82,"l":8.7,"n":39,"o":8.8,"t":"2026-09-23T14:15:00Z","v":7033,"vw":8.752323},{"c":8.85,"h":8.85,"l":8.6407,"n":24,"o":8.68,"t":"2026-09-23T14:30:00Z","v":4422,"vw":8.7305},{"c":8.9902,"h":9.069,"l":8.81,"n":40,"o":8.85,"t":"2026-09-23T14:45:00Z","v":6502,"vw":8.90955},{"c":8.91,"h":9.05,"l":8.87,"n":12,"o":9.05,"t":"2026-09-23T15:00:00Z","v":4081,"vw":8.915155},{"c":8.99,"h":8.99,"l":8.91,"n":8,"o":8.99,"t":"2026-09-23T15:15:00Z","v":1199,"vw":8.978115},{"c":8.9021,"h":8.9734,"l":8.86,"n":12,"o":8.9734,"t":"2026-09-23T15:30:00Z","v":2423,"vw":8.931332},{"c":8.855,"h":8.96,"l":8.831,"n":18,"o":8.96,"t":"2026-09-23T15:45:00Z","v":4745,"vw":8.850082},{"c":8.84,"h":8.86,"l":8.8,"n":23,"o":8.8,"t":"2026-09-23T16:00:00Z","v":3791,"vw":8.82681},{"c":8.765,"h":8.84,"l":8.765,"n":4,"o":8.81,"t":"2026-09-23T16:15:00Z","v":1126,"vw":8.776094},{"c":8.7792,"h":8.78,"l":8.75,"n":7,"o":8.78,"t":"2026-09-23T16:30:00Z","v":792,"vw":8.77201},{"c":8.7174,"h":8.7865,"l":8.682,"n":39,"o":8.765,"t":"2026-09-23T16:45:00Z","v":12820,"vw":8.744343},{"c":8.5811,"h":8.67,"l":8.5811,"n":35,"o":8.67,"t":"2026-09-23T17:00:00Z","v":7669,"vw":8.615136},{"c":8.73,"h":8.73,"l":8.66,"n":5,"o":8.66,"t":"2026-09-23T17:15:00Z","v":436,"vw":8.681366},{"c":8.75,"h":8.76,"l":8.73,"n":18,"o":8.74,"t":"2026-09-23T17:30:00Z","v":5057,"vw":8.749469},{"c":8.7917,"h":8.7917,"l":8.74,"n":6,"o":8.79,"t":"2026-09-23T17:45:00Z","v":1469,"vw":8.78044},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-23T18:15:00Z","v":200,"vw":8.71},{"c":8.68,"h":8.68,"l":8.66,"n":27,"o":8.66,"t":"2026-09-23T18:30:00Z","v":12229,"vw":8.670992},{"c":8.65,"h":8.685,"l":8.65,"n":4,"o":8.67,"t":"2026-09-23T18:45:00Z","v":450,"vw":8.66375},{"c":8.575,"h":8.65,"l":8.575,"n":9,"o":8.6,"t":"2026-09-23T19:00:00Z","v":703,"vw":8.612725},{"c":8.575,"h":8.59,"l":8.575,"n":7,"o":8.59,"t":"2026-09-23T19:15:00Z","v":435,"vw":8.581282},{"c":8.53,"h":8.63,"l":8.53,"n":25,"o":8.56,"t":"2026-09-23T19:30:00Z","v":6232,"vw":8.563088},{"c":8.475,"h":8.5449,"l":8.45,"n":66,"o":8.5201,"t":"2026-09-23T19:45:00Z","v":11991,"vw":8.500778},{"c":8.44,"h":8.6,"l":8.41,"n":9,"o":8.41,"t":"2026-09-23T20:00:00Z","v":1616,"vw":8.490475},{"c":8.51,"h":8.5286,"l":8.39,"n":7,"o":8.5286,"t":"2026-09-23T20:15:00Z","v":1040,"vw":8.501025},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-23T20:30:00Z","v":1000,"vw":8.4},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-23T21:30:00Z","v":165,"vw":8.49},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-23T22:00:00Z","v":500,"vw":8.48},{"c":8.8,"h":8.8,"l":8.5,"n":7,"o":8.5,"t":"2026-09-23T22:30:00Z","v":3332,"vw":8.681273},{"c":8.6157,"h":8.65,"l":8.6157,"n":3,"o":8.65,"t":"2026-09-23T23:00:00Z","v":1200,"vw":8.621533},{"c":8,"h":8.31,"l":8,"n":36,"o":8.31,"t":"2026-09-24T08:00:00Z","v":7005,"vw":8.171492},{"c":8.01,"h":8.01,"l":8,"n":7,"o":8.0032,"t":"2026-09-24T08:30:00Z","v":750,"vw":8.003262},{"c":8.1,"h":8.11,"l":8.09,"n":6,"o":8.11,"t":"2026-09-24T08:45:00Z","v":1860,"vw":8.103011},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-24T09:00:00Z","v":860,"vw":8.03},{"c":7.98,"h":8,"l":7.98,"n":5,"o":8,"t":"2026-09-24T09:30:00Z","v":800,"vw":7.985},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-24T09:45:00Z","v":2000,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-24T10:15:00Z","v":200,"vw":8},{"c":8.209,"h":8.21,"l":8.0501,"n":4,"o":8.0501,"t":"2026-09-24T11:00:00Z","v":1979,"vw":8.111099},{"c":8.27,"h":8.27,"l":8.07,"n":9,"o":8.07,"t":"2026-09-24T11:15:00Z","v":930,"vw":8.163243},{"c":8.02,"h":8.05,"l":8.02,"n":2,"o":8.05,"t":"2026-09-24T11:45:00Z","v":200,"vw":8.035},{"c":8.12,"h":8.12,"l":8,"n":2,"o":8,"t":"2026-09-24T12:00:00Z","v":800,"vw":8.015},{"c":8.149,"h":8.149,"l":8.04,"n":10,"o":8.06,"t":"2026-09-24T12:30:00Z","v":6100,"vw":8.075807},{"c":8.07,"h":8.14,"l":8.07,"n":8,"o":8.14,"t":"2026-09-24T12:45:00Z","v":1154,"vw":8.129772},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-24T13:15:00Z","v":105,"vw":8.07},{"c":8.2107,"h":8.43,"l":8.07,"n":73,"o":8.07,"t":"2026-09-24T13:30:00Z","v":14840,"vw":8.257795},{"c":8.0198,"h":8.31,"l":7.9805,"n":96,"o":8.25,"t":"2026-09-24T13:45:00Z","v":25564,"vw":8.129596},{"c":8,"h":8.1279,"l":8,"n":43,"o":8,"t":"2026-09-24T14:00:00Z","v":10627,"vw":8.075314},{"c":8.11,"h":8.11,"l":8,"n":25,"o":8.04,"t":"2026-09-24T14:15:00Z","v":4671,"vw":8.042236},{"c":8.08,"h":8.19,"l":8.08,"n":36,"o":8.14,"t":"2026-09-24T14:30:00Z","v":6885,"vw":8.150639},{"c":8.0289,"h":8.1,"l":7.95,"n":39,"o":8.06,"t":"2026-09-24T14:45:00Z","v":10567,"vw":8.02192},{"c":7.93,"h":8.037,"l":7.91,"n":46,"o":8.037,"t":"2026-09-24T15:00:00Z","v":9642,"vw":7.941458},{"c":7.9,"h":7.97,"l":7.865,"n":50,"o":7.97,"t":"2026-09-24T15:15:00Z","v":15290,"vw":7.924347},{"c":7.91,"h":7.93,"l":7.91,"n":6,"o":7.91,"t":"2026-09-24T15:30:00Z","v":2056,"vw":7.92375},{"c":8.01,"h":8.01,"l":7.97,"n":6,"o":7.99,"t":"2026-09-24T15:45:00Z","v":1001,"vw":7.995249},{"c":7.91,"h":7.99,"l":7.91,"n":33,"o":7.97,"t":"2026-09-24T16:00:00Z","v":8877,"vw":7.957055},{"c":8.27,"h":8.27,"l":8.01,"n":53,"o":8.01,"t":"2026-09-24T16:15:00Z","v":5680,"vw":8.209686},{"c":8.29,"h":8.34,"l":8.17,"n":23,"o":8.23,"t":"2026-09-24T16:30:00Z","v":6139,"vw":8.25618},{"c":8.305,"h":8.32,"l":8.22,"n":40,"o":8.22,"t":"2026-09-24T16:45:00Z","v":3516,"vw":8.28225},{"c":8.3,"h":8.37,"l":8.3,"n":45,"o":8.3,"t":"2026-09-24T17:00:00Z","v":3802,"vw":8.336182},{"c":8.275,"h":8.36,"l":8.275,"n":23,"o":8.32,"t":"2026-09-24T17:15:00Z","v":3766,"vw":8.317512},{"c":8.25,"h":8.3381,"l":8.24,"n":38,"o":8.3381,"t":"2026-09-24T17:30:00Z","v":4870,"vw":8.293418},{"c":8.31,"h":8.32,"l":8.2215,"n":23,"o":8.275,"t":"2026-09-24T17:45:00Z","v":3949,"vw":8.293542},{"c":8.23,"h":8.255,"l":8.2,"n":7,"o":8.255,"t":"2026-09-24T18:00:00Z","v":1333,"vw":8.234505},{"c":8.32,"h":8.32,"l":8.25,"n":23,"o":8.25,"t":"2026-09-24T18:15:00Z","v":5681,"vw":8.290385},{"c":8.28,"h":8.34,"l":8.26,"n":24,"o":8.326,"t":"2026-09-24T18:30:00Z","v":4362,"vw":8.291423},{"c":8.3,"h":8.32,"l":8.2841,"n":9,"o":8.2841,"t":"2026-09-24T18:45:00Z","v":1806,"vw":8.300715},{"c":8.18,"h":8.26,"l":8.18,"n":36,"o":8.26,"t":"2026-09-24T19:00:00Z","v":15030,"vw":8.187817},{"c":8.15,"h":8.19,"l":8.15,"n":17,"o":8.16,"t":"2026-09-24T19:15:00Z","v":3077,"vw":8.17562},{"c":8.2,"h":8.2,"l":8.12,"n":133,"o":8.12,"t":"2026-09-24T19:30:00Z","v":23972,"vw":8.15271},{"c":8.31,"h":8.31,"l":8.22,"n":30,"o":8.22,"t":"2026-09-24T19:45:00Z","v":10995,"vw":8.247355},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-09-24T20:00:00Z","v":325,"vw":8.346192},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-09-24T20:15:00Z","v":465,"vw":8.44},{"c":8.34,"h":8.4,"l":8.34,"n":2,"o":8.4,"t":"2026-09-24T20:30:00Z","v":1310,"vw":8.345038},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-09-24T21:30:00Z","v":113,"vw":8.24},{"c":8.2001,"h":8.2001,"l":8.2001,"n":1,"o":8.2001,"t":"2026-09-24T22:00:00Z","v":500,"vw":8.2001},{"c":8.46,"h":8.54,"l":8.46,"n":4,"o":8.54,"t":"2026-09-25T08:00:00Z","v":1148,"vw":8.532727},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-25T08:15:00Z","v":600,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-25T09:00:00Z","v":100,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-09-25T09:15:00Z","v":497,"vw":8.66},{"c":8.55,"h":8.73,"l":8.55,"n":6,"o":8.71,"t":"2026-09-25T11:00:00Z","v":520,"vw":8.672857},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-09-25T11:15:00Z","v":100,"vw":8.66},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-25T11:45:00Z","v":255,"vw":8.72},{"c":8.73,"h":8.73,"l":8.65,"n":29,"o":8.65,"t":"2026-09-25T12:00:00Z","v":8034,"vw":8.717173},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-09-25T12:15:00Z","v":149,"vw":8.59},{"c":8.48,"h":8.71,"l":8.48,"n":9,"o":8.71,"t":"2026-09-25T12:30:00Z","v":1083,"vw":8.516567},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-25T12:45:00Z","v":300,"vw":8.51},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-09-25T13:15:00Z","v":110,"vw":8.54},{"c":8.2686,"h":8.65,"l":8.235,"n":48,"o":8.65,"t":"2026-09-25T13:30:00Z","v":8530,"vw":8.380243},{"c":8.4399,"h":8.4399,"l":8.27,"n":23,"o":8.27,"t":"2026-09-25T13:45:00Z","v":2196,"vw":8.354875},{"c":8.2,"h":8.36,"l":8.17,"n":38,"o":8.36,"t":"2026-09-25T14:00:00Z","v":14411,"vw":8.243583},{"c":8.28,"h":8.28,"l":8.15,"n":19,"o":8.15,"t":"2026-09-25T14:15:00Z","v":6377,"vw":8.220164},{"c":8.24,"h":8.33,"l":8.24,"n":24,"o":8.27,"t":"2026-09-25T14:30:00Z","v":6074,"vw":8.304066},{"c":8.24,"h":8.3,"l":8.24,"n":15,"o":8.279,"t":"2026-09-25T14:45:00Z","v":3430,"vw":8.255122},{"c":8.3375,"h":8.36,"l":8.235,"n":12,"o":8.235,"t":"2026-09-25T15:00:00Z","v":2842,"vw":8.302124},{"c":8.38,"h":8.45,"l":8.33,"n":60,"o":8.33,"t":"2026-09-25T15:15:00Z","v":7840,"vw":8.388288},{"c":8.44,"h":8.45,"l":8.39,"n":43,"o":8.44,"t":"2026-09-25T15:30:00Z","v":14546,"vw":8.42784},{"c":8.44,"h":8.44,"l":8.3175,"n":25,"o":8.34,"t":"2026-09-25T15:45:00Z","v":8255,"vw":8.357997},{"c":8.59,"h":8.6687,"l":8.48,"n":36,"o":8.48,"t":"2026-09-25T16:00:00Z","v":8289,"vw":8.566523},{"c":8.61,"h":8.645,"l":8.54,"n":10,"o":8.645,"t":"2026-09-25T16:15:00Z","v":1678,"vw":8.5947},{"c":8.579,"h":8.61,"l":8.5595,"n":29,"o":8.6,"t":"2026-09-25T16:30:00Z","v":9734,"vw":8.57109},{"c":8.59,"h":8.59,"l":8.55,"n":16,"o":8.5501,"t":"2026-09-25T16:45:00Z","v":1742,"vw":8.565177},{"c":8.59,"h":8.6,"l":8.56,"n":10,"o":8.59,"t":"2026-09-25T17:00:00Z","v":1491,"vw":8.588944},{"c":8.5301,"h":8.59,"l":8.5301,"n":9,"o":8.59,"t":"2026-09-25T17:15:00Z","v":1741,"vw":8.559776},{"c":8.506,"h":8.545,"l":8.49,"n":41,"o":8.525,"t":"2026-09-25T17:30:00Z","v":8205,"vw":8.515939},{"c":8.48,"h":8.51,"l":8.461,"n":16,"o":8.51,"t":"2026-09-25T17:45:00Z","v":2786,"vw":8.474591},{"c":8.4655,"h":8.4655,"l":8.46,"n":2,"o":8.46,"t":"2026-09-25T18:00:00Z","v":805,"vw":8.46205},{"c":8.44,"h":8.46,"l":8.44,"n":4,"o":8.46,"t":"2026-09-25T18:15:00Z","v":437,"vw":8.449195},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-25T18:30:00Z","v":210,"vw":8.4},{"c":8.515,"h":8.515,"l":8.485,"n":3,"o":8.485,"t":"2026-09-25T18:45:00Z","v":218,"vw":8.498825},{"c":8.525,"h":8.5547,"l":8.49,"n":11,"o":8.53,"t":"2026-09-25T19:00:00Z","v":1258,"vw":8.527474},{"c":8.52,"h":8.536,"l":8.5,"n":6,"o":8.536,"t":"2026-09-25T19:15:00Z","v":1550,"vw":8.516893},{"c":8.415,"h":8.4701,"l":8.41,"n":10,"o":8.47,"t":"2026-09-25T19:30:00Z","v":1928,"vw":8.421805},{"c":8.32,"h":8.4465,"l":8.32,"n":24,"o":8.4455,"t":"2026-09-25T19:45:00Z","v":3041,"vw":8.407141},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-09-25T20:00:00Z","v":704,"vw":8.48},{"c":8.3699,"h":8.371,"l":8.27,"n":7,"o":8.32,"t":"2026-09-25T20:15:00Z","v":3173,"vw":8.322459},{"c":8.26,"h":8.27,"l":8.26,"n":2,"o":8.27,"t":"2026-09-25T20:30:00Z","v":500,"vw":8.268},{"c":8.32,"h":8.32,"l":8.3189,"n":3,"o":8.32,"t":"2026-09-25T21:00:00Z","v":650,"vw":8.319662},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-09-25T22:00:00Z","v":410,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-09-25T23:00:00Z","v":380,"vw":8.32},{"c":8.23,"h":8.23,"l":8.23,"n":7,"o":8.23,"t":"2026-09-25T23:15:00Z","v":510,"vw":8.23},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-25T23:30:00Z","v":200,"vw":8.32},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-25T23:45:00Z","v":141,"vw":8.21},{"c":7.96,"h":8.08,"l":7.96,"n":18,"o":7.96,"t":"2026-09-28T08:00:00Z","v":2374,"vw":8.001718},{"c":7.76,"h":7.8,"l":7.76,"n":7,"o":7.8,"t":"2026-09-28T09:00:00Z","v":959,"vw":7.782148},{"c":7.98,"h":8.003,"l":7.91,"n":12,"o":7.994,"t":"2026-09-28T11:00:00Z","v":9552,"vw":7.932159},{"c":7.9387,"h":7.9392,"l":7.922,"n":5,"o":7.9392,"t":"2026-09-28T11:15:00Z","v":816,"vw":7.935053},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-28T12:00:00Z","v":206,"vw":7.95},{"c":7.98,"h":8.05,"l":7.98,"n":6,"o":8.05,"t":"2026-09-28T12:15:00Z","v":394,"vw":8.006667},{"c":7.8891,"h":7.96,"l":7.86,"n":17,"o":7.96,"t":"2026-09-28T13:00:00Z","v":3203,"vw":7.878455},{"c":7.85,"h":7.94,"l":7.85,"n":21,"o":7.94,"t":"2026-09-28T13:15:00Z","v":3549,"vw":7.878668},{"c":7.63,"h":8.08,"l":7.62,"n":175,"o":7.93,"t":"2026-09-28T13:30:00Z","v":22408,"vw":7.767788},{"c":7.6799,"h":7.77,"l":7.6,"n":37,"o":7.645,"t":"2026-09-28T13:45:00Z","v":4708,"vw":7.681346},{"c":7.58,"h":7.67,"l":7.58,"n":55,"o":7.595,"t":"2026-09-28T14:00:00Z","v":16266,"vw":7.627384},{"c":7.59,"h":7.655,"l":7.565,"n":35,"o":7.5799,"t":"2026-09-28T14:15:00Z","v":6178,"vw":7.585529},{"c":7.485,"h":7.59,"l":7.48,"n":77,"o":7.57,"t":"2026-09-28T14:30:00Z","v":15145,"vw":7.533576},{"c":7.41,"h":7.48,"l":7.36,"n":115,"o":7.48,"t":"2026-09-28T14:45:00Z","v":22221,"vw":7.397871},{"c":7.45,"h":7.5,"l":7.43,"n":24,"o":7.43,"t":"2026-09-28T15:00:00Z","v":7748,"vw":7.480026},{"c":7.4701,"h":7.4701,"l":7.365,"n":73,"o":7.4,"t":"2026-09-28T15:15:00Z","v":9083,"vw":7.430112},{"c":7.4363,"h":7.475,"l":7.42,"n":28,"o":7.475,"t":"2026-09-28T15:30:00Z","v":4521,"vw":7.460135},{"c":7.4775,"h":7.4775,"l":7.4,"n":68,"o":7.42,"t":"2026-09-28T15:45:00Z","v":10684,"vw":7.43495},{"c":7.445,"h":7.46,"l":7.44,"n":57,"o":7.46,"t":"2026-09-28T16:00:00Z","v":7769,"vw":7.447324},{"c":7.62,"h":7.64,"l":7.445,"n":46,"o":7.445,"t":"2026-09-28T16:15:00Z","v":10461,"vw":7.537575},{"c":7.44,"h":7.59,"l":7.44,"n":63,"o":7.58,"t":"2026-09-28T16:30:00Z","v":17405,"vw":7.543846},{"c":7.45,"h":7.485,"l":7.45,"n":18,"o":7.45,"t":"2026-09-28T16:45:00Z","v":1318,"vw":7.472202},{"c":7.54,"h":7.6,"l":7.44,"n":25,"o":7.45,"t":"2026-09-28T17:00:00Z","v":5007,"vw":7.460647},{"c":7.459,"h":7.56,"l":7.459,"n":19,"o":7.56,"t":"2026-09-28T17:15:00Z","v":2669,"vw":7.49111},{"c":7.485,"h":7.51,"l":7.47,"n":30,"o":7.471,"t":"2026-09-28T17:30:00Z","v":10110,"vw":7.49408},{"c":7.485,"h":7.505,"l":7.48,"n":34,"o":7.48,"t":"2026-09-28T17:45:00Z","v":11477,"vw":7.500768},{"c":7.66,"h":7.66,"l":7.48,"n":24,"o":7.4859,"t":"2026-09-28T18:00:00Z","v":10354,"vw":7.536882},{"c":7.599,"h":7.599,"l":7.59,"n":7,"o":7.5929,"t":"2026-09-28T18:15:00Z","v":737,"vw":7.594558},{"c":7.546,"h":7.61,"l":7.546,"n":20,"o":7.59,"t":"2026-09-28T18:30:00Z","v":2338,"vw":7.565456},{"c":7.65,"h":7.65,"l":7.55,"n":7,"o":7.57,"t":"2026-09-28T18:45:00Z","v":2290,"vw":7.60214},{"c":7.64,"h":7.66,"l":7.59,"n":12,"o":7.61,"t":"2026-09-28T19:00:00Z","v":1449,"vw":7.632419},{"c":7.68,"h":7.72,"l":7.68,"n":14,"o":7.72,"t":"2026-09-28T19:15:00Z","v":3811,"vw":7.705389},{"c":7.66,"h":7.71,"l":7.64,"n":71,"o":7.68,"t":"2026-09-28T19:30:00Z","v":21064,"vw":7.666962},{"c":7.52,"h":7.66,"l":7.51,"n":40,"o":7.64,"t":"2026-09-28T19:45:00Z","v":12209,"vw":7.56378},{"c":7.54,"h":7.561,"l":7.54,"n":6,"o":7.561,"t":"2026-09-28T20:00:00Z","v":850,"vw":7.547667},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-09-28T20:45:00Z","v":2895,"vw":7.5},{"c":7.59,"h":7.59,"l":7.58,"n":2,"o":7.58,"t":"2026-09-28T21:15:00Z","v":1270,"vw":7.587874},{"c":7.64,"h":7.65,"l":7.63,"n":9,"o":7.64,"t":"2026-09-28T23:30:00Z","v":1575,"vw":7.64127},{"c":7.51,"h":7.52,"l":7.51,"n":6,"o":7.51,"t":"2026-09-28T23:45:00Z","v":950,"vw":7.511111},{"c":7.46,"h":7.6,"l":7.39,"n":18,"o":7.39,"t":"2026-09-29T08:00:00Z","v":1319,"vw":7.517492},{"c":7.91,"h":7.91,"l":7.9,"n":3,"o":7.9,"t":"2026-09-29T09:00:00Z","v":817,"vw":7.90625},{"c":7.74,"h":7.77,"l":7.73,"n":20,"o":7.73,"t":"2026-09-29T11:00:00Z","v":3914,"vw":7.746381},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-09-29T11:45:00Z","v":503,"vw":7.78},{"c":7.75,"h":7.8,"l":7.75,"n":4,"o":7.8,"t":"2026-09-29T12:15:00Z","v":305,"vw":7.775},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-29T12:45:00Z","v":500,"vw":7.73},{"c":7.73,"h":7.8034,"l":7.73,"n":2,"o":7.8034,"t":"2026-09-29T13:00:00Z","v":1300,"vw":7.746938},{"c":8.12,"h":8.12,"l":7.8582,"n":9,"o":7.8582,"t":"2026-09-29T13:15:00Z","v":1401,"vw":7.977554},{"c":8.105,"h":8.18,"l":7.85,"n":85,"o":7.9099,"t":"2026-09-29T13:30:00Z","v":9686,"vw":8.113021},{"c":8.3213,"h":8.49,"l":8.04,"n":103,"o":8.04,"t":"2026-09-29T13:45:00Z","v":39712,"vw":8.1614},{"c":8.18,"h":8.31,"l":8.18,"n":36,"o":8.27,"t":"2026-09-29T14:00:00Z","v":7113,"vw":8.255072},{"c":8.45,"h":8.56,"l":8.23,"n":95,"o":8.24,"t":"2026-09-29T14:15:00Z","v":20438,"vw":8.366251},{"c":8.39,"h":8.4312,"l":8.37,"n":68,"o":8.43,"t":"2026-09-29T14:30:00Z","v":15446,"vw":8.406214},{"c":8.3,"h":8.3485,"l":8.26,"n":25,"o":8.305,"t":"2026-09-29T14:45:00Z","v":4711,"vw":8.2966},{"c":8.3,"h":8.3199,"l":8.21,"n":29,"o":8.21,"t":"2026-09-29T15:00:00Z","v":14428,"vw":8.252548},{"c":8.0401,"h":8.29,"l":8.04,"n":71,"o":8.29,"t":"2026-09-29T15:15:00Z","v":22546,"vw":8.08098},{"c":8.15,"h":8.158,"l":8.09,"n":30,"o":8.13,"t":"2026-09-29T15:30:00Z","v":8011,"vw":8.122639},{"c":8.11,"h":8.12,"l":8.08,"n":14,"o":8.08,"t":"2026-09-29T15:45:00Z","v":2075,"vw":8.099919},{"c":8.15,"h":8.16,"l":8.15,"n":2,"o":8.16,"t":"2026-09-29T16:00:00Z","v":728,"vw":8.157253},{"c":8.11,"h":8.1399,"l":8.11,"n":13,"o":8.1399,"t":"2026-09-29T16:15:00Z","v":706,"vw":8.125266},{"c":8.095,"h":8.17,"l":8.095,"n":8,"o":8.17,"t":"2026-09-29T16:30:00Z","v":3716,"vw":8.107458},{"c":7.99,"h":8,"l":7.99,"n":6,"o":8,"t":"2026-09-29T16:45:00Z","v":1304,"vw":7.997207},{"c":8.04,"h":8.04,"l":8,"n":6,"o":8.02,"t":"2026-09-29T17:00:00Z","v":1699,"vw":8.020589},{"c":8.06,"h":8.06,"l":8.0079,"n":14,"o":8.04,"t":"2026-09-29T17:15:00Z","v":3036,"vw":8.040559},{"c":8.035,"h":8.0499,"l":8.03,"n":9,"o":8.0499,"t":"2026-09-29T17:30:00Z","v":912,"vw":8.035912},{"c":7.9306,"h":8.04,"l":7.9306,"n":5,"o":8.04,"t":"2026-09-29T17:45:00Z","v":2764,"vw":7.982375},{"c":8.0084,"h":8.02,"l":7.98,"n":24,"o":8.01,"t":"2026-09-29T18:00:00Z","v":3871,"vw":8.013348},{"c":7.96,"h":8,"l":7.96,"n":13,"o":8,"t":"2026-09-29T18:15:00Z","v":870,"vw":7.981763},{"c":8.04,"h":8.07,"l":7.9263,"n":21,"o":7.95,"t":"2026-09-29T18:30:00Z","v":2765,"vw":7.967697},{"c":8.06,"h":8.06,"l":8.041,"n":7,"o":8.041,"t":"2026-09-29T18:45:00Z","v":1320,"vw":8.049636},{"c":8.085,"h":8.095,"l":8.05,"n":19,"o":8.05,"t":"2026-09-29T19:00:00Z","v":1811,"vw":8.081541},{"c":8.0493,"h":8.075,"l":8.0493,"n":8,"o":8.075,"t":"2026-09-29T19:15:00Z","v":761,"vw":8.066852},{"c":8.02,"h":8.02,"l":7.9849,"n":41,"o":8.02,"t":"2026-09-29T19:30:00Z","v":11965,"vw":7.99409},{"c":8.04,"h":8.04,"l":7.96,"n":50,"o":7.96,"t":"2026-09-29T19:45:00Z","v":8580,"vw":7.993705},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-09-29T20:00:00Z","v":105,"vw":8.04},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-09-29T20:45:00Z","v":242,"vw":8.09},{"c":8.0745,"h":8.0745,"l":8.0745,"n":1,"o":8.0745,"t":"2026-09-29T21:30:00Z","v":100,"vw":8.0745},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-29T23:30:00Z","v":300,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-29T23:45:00Z","v":100,"vw":8.09},{"c":8.1,"h":8.1,"l":8.01,"n":5,"o":8.1,"t":"2026-09-30T08:00:00Z","v":854,"vw":8.083943},{"c":8.17,"h":8.17,"l":8.06,"n":4,"o":8.06,"t":"2026-09-30T08:15:00Z","v":1796,"vw":8.074706},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-30T09:30:00Z","v":100,"vw":8.06},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-30T10:00:00Z","v":266,"vw":8},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-09-30T11:00:00Z","v":269,"vw":7.96},{"c":8.04,"h":8.0643,"l":8.04,"n":2,"o":8.0643,"t":"2026-09-30T12:15:00Z","v":1200,"vw":8.06025},{"c":8.23,"h":8.23,"l":8.03,"n":6,"o":8.03,"t":"2026-09-30T12:30:00Z","v":700,"vw":8.187143},{"c":8.255,"h":8.3,"l":8.23,"n":12,"o":8.26,"t":"2026-09-30T12:45:00Z","v":1787,"vw":8.26468},{"c":8.28,"h":8.28,"l":8.22,"n":8,"o":8.22,"t":"2026-09-30T13:00:00Z","v":1270,"vw":8.264233},{"c":8.239,"h":8.239,"l":8.239,"n":2,"o":8.239,"t":"2026-09-30T13:15:00Z","v":283,"vw":8.239},{"c":7.8664,"h":8.3,"l":7.8,"n":74,"o":8.22,"t":"2026-09-30T13:30:00Z","v":12633,"vw":8.039403},{"c":7.9699,"h":8.01,"l":7.84,"n":74,"o":7.87,"t":"2026-09-30T13:45:00Z","v":14476,"vw":7.907964},{"c":7.925,"h":8.127,"l":7.84,"n":49,"o":8.0299,"t":"2026-09-30T14:00:00Z","v":12392,"vw":7.909329},{"c":7.88,"h":7.99,"l":7.88,"n":14,"o":7.95,"t":"2026-09-30T14:15:00Z","v":2281,"vw":7.92429},{"c":7.78,"h":7.8,"l":7.7,"n":57,"o":7.8,"t":"2026-09-30T14:30:00Z","v":8536,"vw":7.766787},{"c":7.83,"h":7.87,"l":7.7901,"n":23,"o":7.7901,"t":"2026-09-30T14:45:00Z","v":10466,"vw":7.826713},{"c":7.8399,"h":7.86,"l":7.81,"n":21,"o":7.85,"t":"2026-09-30T15:00:00Z","v":4039,"vw":7.833376},{"c":7.77,"h":7.77,"l":7.7317,"n":10,"o":7.77,"t":"2026-09-30T15:15:00Z","v":2593,"vw":7.74913},{"c":7.76,"h":7.78,"l":7.73,"n":33,"o":7.74,"t":"2026-09-30T15:30:00Z","v":8181,"vw":7.743393},{"c":7.67,"h":7.75,"l":7.67,"n":30,"o":7.73,"t":"2026-09-30T15:45:00Z","v":4995,"vw":7.713057},{"c":7.71,"h":7.725,"l":7.66,"n":17,"o":7.685,"t":"2026-09-30T16:00:00Z","v":2606,"vw":7.699353},{"c":7.776,"h":7.776,"l":7.72,"n":13,"o":7.72,"t":"2026-09-30T16:15:00Z","v":3282,"vw":7.758758},{"c":7.81,"h":7.829,"l":7.76,"n":6,"o":7.76,"t":"2026-09-30T16:30:00Z","v":3234,"vw":7.799715},{"c":7.8,"h":7.83,"l":7.8,"n":24,"o":7.829,"t":"2026-09-30T16:45:00Z","v":662,"vw":7.815651},{"c":7.69,"h":7.8,"l":7.69,"n":23,"o":7.8,"t":"2026-09-30T17:00:00Z","v":3028,"vw":7.734792},{"c":7.595,"h":7.68,"l":7.58,"n":102,"o":7.66,"t":"2026-09-30T17:15:00Z","v":12841,"vw":7.636028},{"c":7.67,"h":7.67,"l":7.595,"n":41,"o":7.61,"t":"2026-09-30T17:30:00Z","v":11039,"vw":7.640093},{"c":7.6899,"h":7.71,"l":7.66,"n":27,"o":7.6899,"t":"2026-09-30T17:45:00Z","v":3717,"vw":7.688211},{"c":7.65,"h":7.66,"l":7.65,"n":5,"o":7.66,"t":"2026-09-30T18:00:00Z","v":598,"vw":7.656154},{"c":7.61,"h":7.62,"l":7.61,"n":3,"o":7.62,"t":"2026-09-30T18:15:00Z","v":300,"vw":7.616},{"c":7.68,"h":7.68,"l":7.6,"n":10,"o":7.61,"t":"2026-09-30T18:30:00Z","v":1567,"vw":7.621353},{"c":7.7,"h":7.7,"l":7.66,"n":11,"o":7.66,"t":"2026-09-30T18:45:00Z","v":2702,"vw":7.676171},{"c":7.72,"h":7.72,"l":7.67,"n":9,"o":7.67,"t":"2026-09-30T19:00:00Z","v":1220,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-09-30T19:15:00Z","v":150,"vw":7.68},{"c":7.65,"h":7.68,"l":7.65,"n":8,"o":7.67,"t":"2026-09-30T19:30:00Z","v":3275,"vw":7.662119},{"c":7.635,"h":7.635,"l":7.56,"n":44,"o":7.6,"t":"2026-09-30T19:45:00Z","v":7040,"vw":7.60934},{"c":7.6206,"h":7.6909,"l":7.6206,"n":2,"o":7.6909,"t":"2026-09-30T20:15:00Z","v":900,"vw":7.640128},{"c":7.54,"h":7.57,"l":7.54,"n":8,"o":7.57,"t":"2026-09-30T21:30:00Z","v":2075,"vw":7.542714},{"c":7.64,"h":7.64,"l":7.63,"n":4,"o":7.64,"t":"2026-09-30T21:45:00Z","v":1660,"vw":7.635708},{"c":7.8043,"h":7.8043,"l":7.8043,"n":1,"o":7.8043,"t":"2026-09-30T23:00:00Z","v":162,"vw":7.8043},{"c":7.7889,"h":7.7889,"l":7.7889,"n":2,"o":7.7889,"t":"2026-09-30T23:45:00Z","v":1352,"vw":7.7889},{"c":7.98,"h":7.98,"l":7.95,"n":8,"o":7.95,"t":"2026-10-01T08:00:00Z","v":883,"vw":7.96111},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-01T09:30:00Z","v":270,"vw":7.87},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-01T10:30:00Z","v":500,"vw":8},{"c":8.01,"h":8.01,"l":7.96,"n":9,"o":7.96,"t":"2026-10-01T10:45:00Z","v":1000,"vw":7.99218},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-01T11:00:00Z","v":167,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-01T11:15:00Z","v":1490,"vw":7.86},{"c":7.85,"h":7.86,"l":7.85,"n":2,"o":7.86,"t":"2026-10-01T11:30:00Z","v":270,"vw":7.853704},{"c":7.54,"h":7.8,"l":7.54,"n":107,"o":7.8,"t":"2026-10-01T13:30:00Z","v":19148,"vw":7.651725},{"c":7.63,"h":7.65,"l":7.5,"n":70,"o":7.6,"t":"2026-10-01T13:45:00Z","v":19532,"vw":7.546801},{"c":7.67,"h":7.69,"l":7.421,"n":105,"o":7.6099,"t":"2026-10-01T14:00:00Z","v":23064,"vw":7.555328},{"c":7.6,"h":7.73,"l":7.555,"n":105,"o":7.7,"t":"2026-10-01T14:15:00Z","v":15565,"vw":7.649952},{"c":7.8,"h":7.8686,"l":7.63,"n":123,"o":7.63,"t":"2026-10-01T14:30:00Z","v":20976,"vw":7.813201},{"c":7.9799,"h":8.02,"l":7.83,"n":150,"o":7.85,"t":"2026-10-01T14:45:00Z","v":27595,"vw":7.919449},{"c":7.8733,"h":8,"l":7.82,"n":52,"o":7.98,"t":"2026-10-01T15:00:00Z","v":15451,"vw":7.926641},{"c":7.985,"h":8.16,"l":7.87,"n":131,"o":7.87,"t":"2026-10-01T15:15:00Z","v":30836,"vw":8.005714},{"c":7.94,"h":8.03,"l":7.92,"n":143,"o":7.975,"t":"2026-10-01T15:30:00Z","v":22273,"vw":7.965415},{"c":8.02,"h":8.02,"l":7.92,"n":53,"o":7.955,"t":"2026-10-01T15:45:00Z","v":5906,"vw":7.965294},{"c":7.91,"h":7.9901,"l":7.91,"n":9,"o":7.9704,"t":"2026-10-01T16:00:00Z","v":6080,"vw":7.956771},{"c":7.95,"h":8.0016,"l":7.88,"n":42,"o":7.88,"t":"2026-10-01T16:15:00Z","v":15191,"vw":7.950966},{"c":7.91,"h":7.95,"l":7.91,"n":3,"o":7.95,"t":"2026-10-01T16:30:00Z","v":616,"vw":7.916494},{"c":7.83,"h":7.95,"l":7.83,"n":9,"o":7.95,"t":"2026-10-01T16:45:00Z","v":3578,"vw":7.862255},{"c":7.8646,"h":7.88,"l":7.83,"n":5,"o":7.83,"t":"2026-10-01T17:00:00Z","v":1048,"vw":7.862273},{"c":8.1,"h":8.1,"l":7.85,"n":53,"o":7.85,"t":"2026-10-01T17:15:00Z","v":5400,"vw":8.032677},{"c":8.08,"h":8.19,"l":8.06,"n":120,"o":8.11,"t":"2026-10-01T17:30:00Z","v":31854,"vw":8.134566},{"c":8.07,"h":8.22,"l":8.06,"n":93,"o":8.1,"t":"2026-10-01T17:45:00Z","v":18989,"vw":8.16345},{"c":8,"h":8.07,"l":7.96,"n":58,"o":8.07,"t":"2026-10-01T18:00:00Z","v":8792,"vw":8.016273},{"c":8.09,"h":8.1,"l":8,"n":19,"o":8.0322,"t":"2026-10-01T18:15:00Z","v":5060,"vw":8.081645},{"c":8.0492,"h":8.09,"l":8.02,"n":46,"o":8.04,"t":"2026-10-01T18:30:00Z","v":4894,"vw":8.051668},{"c":8.12,"h":8.12,"l":8.04,"n":44,"o":8.04,"t":"2026-10-01T18:45:00Z","v":4765,"vw":8.085814},{"c":8.08,"h":8.14,"l":8.07,"n":51,"o":8.1299,"t":"2026-10-01T19:00:00Z","v":14499,"vw":8.101156},{"c":8.07,"h":8.1,"l":8.0674,"n":24,"o":8.09,"t":"2026-10-01T19:15:00Z","v":4951,"vw":8.091761},{"c":7.93,"h":8.05,"l":7.93,"n":52,"o":8.035,"t":"2026-10-01T19:30:00Z","v":15145,"vw":7.982427},{"c":7.96,"h":7.98,"l":7.87,"n":68,"o":7.93,"t":"2026-10-01T19:45:00Z","v":19151,"vw":7.930258},{"c":7.975,"h":7.975,"l":7.975,"n":5,"o":7.975,"t":"2026-10-01T20:00:00Z","v":106,"vw":7.975},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-01T22:15:00Z","v":1000,"vw":8.02},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T23:15:00Z","v":250,"vw":8.12},{"c":7.9875,"h":7.9875,"l":7.9875,"n":1,"o":7.9875,"t":"2026-10-01T23:45:00Z","v":200,"vw":7.9875},{"c":8.09,"h":8.09,"l":8.06,"n":6,"o":8.06,"t":"2026-10-02T08:00:00Z","v":3010,"vw":8.085084},{"c":8.01,"h":8.1,"l":8.01,"n":4,"o":8.1,"t":"2026-10-02T09:00:00Z","v":750,"vw":8.08},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-02T10:30:00Z","v":416,"vw":8.06},{"c":8.035,"h":8.035,"l":8.035,"n":1,"o":8.035,"t":"2026-10-02T12:00:00Z","v":100,"vw":8.035},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-02T12:15:00Z","v":400,"vw":8.05},{"c":8.278,"h":8.41,"l":8.09,"n":64,"o":8.09,"t":"2026-10-02T12:30:00Z","v":17345,"vw":8.246422},{"c":8.32,"h":8.32,"l":8.3,"n":2,"o":8.3,"t":"2026-10-02T12:45:00Z","v":550,"vw":8.316364},{"c":8.34,"h":8.34,"l":8.26,"n":29,"o":8.27,"t":"2026-10-02T13:15:00Z","v":13519,"vw":8.273037},{"c":8.31,"h":8.31,"l":7.95,"n":109,"o":8.2,"t":"2026-10-02T13:30:00Z","v":30523,"vw":8.101255},{"c":8.7899,"h":8.85,"l":8.32,"n":211,"o":8.3265,"t":"2026-10-02T13:45:00Z","v":43346,"vw":8.617396},{"c":8.9999,"h":9.08,"l":8.76,"n":125,"o":8.78,"t":"2026-10-02T14:00:00Z","v":36316,"vw":8.950305},{"c":8.83,"h":9.02,"l":8.83,"n":63,"o":9,"t":"2026-10-02T14:15:00Z","v":10979,"vw":8.93813},{"c":8.8,"h":8.815,"l":8.74,"n":67,"o":8.77,"t":"2026-10-02T14:30:00Z","v":11415,"vw":8.793434},{"c":8.7499,"h":8.89,"l":8.66,"n":50,"o":8.7954,"t":"2026-10-02T14:45:00Z","v":9520,"vw":8.804347},{"c":8.54,"h":8.71,"l":8.5,"n":18,"o":8.71,"t":"2026-10-02T15:00:00Z","v":4416,"vw":8.6044},{"c":8.5,"h":8.54,"l":8.5,"n":4,"o":8.54,"t":"2026-10-02T15:15:00Z","v":787,"vw":8.526667},{"c":8.592,"h":8.592,"l":8.5,"n":21,"o":8.5,"t":"2026-10-02T15:30:00Z","v":3034,"vw":8.518949},{"c":8.5373,"h":8.56,"l":8.5,"n":10,"o":8.56,"t":"2026-10-02T15:45:00Z","v":3668,"vw":8.536453},{"c":8.5,"h":8.5,"l":8.4801,"n":8,"o":8.5,"t":"2026-10-02T16:00:00Z","v":1933,"vw":8.498851},{"c":8.49,"h":8.49,"l":8.49,"n":5,"o":8.49,"t":"2026-10-02T16:15:00Z","v":743,"vw":8.49},{"c":8.4,"h":8.4,"l":8.38,"n":2,"o":8.38,"t":"2026-10-02T16:45:00Z","v":1472,"vw":8.384511},{"c":8.34,"h":8.36,"l":8.34,"n":5,"o":8.36,"t":"2026-10-02T17:00:00Z","v":786,"vw":8.347261},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-02T17:15:00Z","v":125,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-02T17:30:00Z","v":100,"vw":8.28},{"c":8.2805,"h":8.33,"l":8.2596,"n":13,"o":8.2596,"t":"2026-10-02T17:45:00Z","v":5243,"vw":8.280546},{"c":8.31,"h":8.33,"l":8.26,"n":30,"o":8.33,"t":"2026-10-02T18:00:00Z","v":9018,"vw":8.305797},{"c":8.28,"h":8.31,"l":8.25,"n":11,"o":8.31,"t":"2026-10-02T18:15:00Z","v":3411,"vw":8.280726},{"c":8.21,"h":8.26,"l":8.17,"n":37,"o":8.26,"t":"2026-10-02T18:30:00Z","v":7900,"vw":8.231844},{"c":8.2699,"h":8.2699,"l":8.24,"n":3,"o":8.24,"t":"2026-10-02T18:45:00Z","v":2140,"vw":8.253972},{"c":8.18,"h":8.262,"l":8.1405,"n":24,"o":8.25,"t":"2026-10-02T19:00:00Z","v":12545,"vw":8.185452},{"c":8.1799,"h":8.1799,"l":8.139,"n":2,"o":8.139,"t":"2026-10-02T19:15:00Z","v":2300,"vw":8.174565},{"c":8.09,"h":8.16,"l":8.09,"n":37,"o":8.1,"t":"2026-10-02T19:30:00Z","v":13808,"vw":8.104571},{"c":8.25,"h":8.25,"l":8.065,"n":60,"o":8.09,"t":"2026-10-02T19:45:00Z","v":17980,"vw":8.121351},{"c":8.3,"h":8.3,"l":8.18,"n":13,"o":8.21,"t":"2026-10-02T20:00:00Z","v":7931,"vw":8.187336},{"c":8.3296,"h":8.3296,"l":8.3296,"n":1,"o":8.3296,"t":"2026-10-02T21:15:00Z","v":150,"vw":8.3296},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-02T22:15:00Z","v":306,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-02T22:45:00Z","v":600,"vw":8.38},{"c":8.42,"h":8.4316,"l":8.41,"n":14,"o":8.41,"t":"2026-10-05T08:00:00Z","v":3843,"vw":8.423405},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-05T08:15:00Z","v":100,"vw":8.43},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-05T08:30:00Z","v":421,"vw":8.38},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-05T08:45:00Z","v":100,"vw":8.3},{"c":8.2619,"h":8.3032,"l":8.2619,"n":8,"o":8.3032,"t":"2026-10-05T11:00:00Z","v":686,"vw":8.280506},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-05T11:15:00Z","v":100,"vw":8.3},{"c":8.373,"h":8.373,"l":8.373,"n":1,"o":8.373,"t":"2026-10-05T11:45:00Z","v":193,"vw":8.373},{"c":8.31,"h":8.31,"l":8.3,"n":3,"o":8.31,"t":"2026-10-05T12:30:00Z","v":759,"vw":8.303412},{"c":8.26,"h":8.26,"l":8.24,"n":3,"o":8.24,"t":"2026-10-05T12:45:00Z","v":500,"vw":8.252},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-05T13:00:00Z","v":1000,"vw":8.25},{"c":8.32,"h":8.32,"l":8.31,"n":7,"o":8.32,"t":"2026-10-05T13:15:00Z","v":754,"vw":8.318617},{"c":7.745,"h":8.34,"l":7.66,"n":189,"o":8.34,"t":"2026-10-05T13:30:00Z","v":56613,"vw":7.832973},{"c":7.73,"h":7.77,"l":7.57,"n":141,"o":7.7686,"t":"2026-10-05T13:45:00Z","v":23514,"vw":7.662825},{"c":8.04,"h":8.06,"l":7.7601,"n":54,"o":7.7699,"t":"2026-10-05T14:00:00Z","v":15363,"vw":7.953866},{"c":7.97,"h":8.0803,"l":7.96,"n":34,"o":8.05,"t":"2026-10-05T14:15:00Z","v":3965,"vw":8.023849},{"c":7.99,"h":8.04,"l":7.88,"n":71,"o":7.94,"t":"2026-10-05T14:30:00Z","v":13283,"vw":7.963543},{"c":8.02,"h":8.0212,"l":7.99,"n":11,"o":7.99,"t":"2026-10-05T14:45:00Z","v":7985,"vw":8.011451},{"c":7.84,"h":7.99,"l":7.84,"n":6,"o":7.99,"t":"2026-10-05T15:00:00Z","v":1601,"vw":7.862769},{"c":7.94,"h":7.94,"l":7.89,"n":13,"o":7.91,"t":"2026-10-05T15:15:00Z","v":636,"vw":7.918723},{"c":8.04,"h":8.04,"l":7.9716,"n":12,"o":7.9716,"t":"2026-10-05T15:30:00Z","v":1819,"vw":8.017498},{"c":8.115,"h":8.1234,"l":8.1,"n":30,"o":8.1,"t":"2026-10-05T15:45:00Z","v":2471,"vw":8.102874},{"c":8.09,"h":8.12,"l":8.09,"n":11,"o":8.1,"t":"2026-10-05T16:00:00Z","v":20404,"vw":8.09699},{"c":8.1625,"h":8.1625,"l":8.13,"n":8,"o":8.13,"t":"2026-10-05T16:30:00Z","v":2002,"vw":8.134982},{"c":8.15,"h":8.155,"l":8.11,"n":8,"o":8.15,"t":"2026-10-05T16:45:00Z","v":1901,"vw":8.126053},{"c":8.0603,"h":8.0603,"l":8.0603,"n":1,"o":8.0603,"t":"2026-10-05T17:00:00Z","v":2416,"vw":8.0603},{"c":8.03,"h":8.0863,"l":8.03,"n":11,"o":8.075,"t":"2026-10-05T17:15:00Z","v":7465,"vw":8.043735},{"c":8.13,"h":8.13,"l":8.11,"n":4,"o":8.11,"t":"2026-10-05T17:30:00Z","v":500,"vw":8.114},{"c":8.15,"h":8.15,"l":8.1207,"n":4,"o":8.1207,"t":"2026-10-05T17:45:00Z","v":435,"vw":8.14119},{"c":8.155,"h":8.215,"l":8.155,"n":5,"o":8.215,"t":"2026-10-05T18:00:00Z","v":3152,"vw":8.156935},{"c":8.05,"h":8.19,"l":8.05,"n":57,"o":8.19,"t":"2026-10-05T18:15:00Z","v":6217,"vw":8.125016},{"c":8.07,"h":8.07,"l":8.01,"n":15,"o":8.0367,"t":"2026-10-05T18:30:00Z","v":2196,"vw":8.034833},{"c":8.0502,"h":8.0699,"l":8.0502,"n":3,"o":8.0699,"t":"2026-10-05T18:45:00Z","v":2015,"vw":8.06005},{"c":8.17,"h":8.17,"l":8.09,"n":4,"o":8.09,"t":"2026-10-05T19:00:00Z","v":1001,"vw":8.1554},{"c":8.14,"h":8.15,"l":8.115,"n":19,"o":8.14,"t":"2026-10-05T19:15:00Z","v":6019,"vw":8.129899},{"c":8.17,"h":8.17,"l":8.12,"n":24,"o":8.13,"t":"2026-10-05T19:30:00Z","v":5378,"vw":8.15693},{"c":8.26,"h":8.28,"l":8.165,"n":44,"o":8.2,"t":"2026-10-05T19:45:00Z","v":9112,"vw":8.222982},{"c":8.3,"h":8.3,"l":8.255,"n":4,"o":8.255,"t":"2026-10-05T20:00:00Z","v":245,"vw":8.273519},{"c":8.2685,"h":8.2685,"l":8.2685,"n":1,"o":8.2685,"t":"2026-10-05T21:00:00Z","v":100,"vw":8.2685},{"c":8.29,"h":8.29,"l":8.2675,"n":4,"o":8.29,"t":"2026-10-05T22:30:00Z","v":600,"vw":8.2825},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-05T22:45:00Z","v":100,"vw":8.27},{"c":8.2767,"h":8.2767,"l":8.2767,"n":1,"o":8.2767,"t":"2026-10-05T23:00:00Z","v":100,"vw":8.2767},{"c":8.27,"h":8.28,"l":8.25,"n":11,"o":8.25,"t":"2026-10-06T08:00:00Z","v":743,"vw":8.268978},{"c":8.29,"h":8.36,"l":8.29,"n":5,"o":8.36,"t":"2026-10-06T11:00:00Z","v":1250,"vw":8.30416},{"c":8.341,"h":8.4314,"l":8.34,"n":8,"o":8.4314,"t":"2026-10-06T11:15:00Z","v":908,"vw":8.38114},{"c":8.4231,"h":8.43,"l":8.4231,"n":2,"o":8.43,"t":"2026-10-06T11:30:00Z","v":445,"vw":8.426201},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-06T11:45:00Z","v":101,"vw":8.35},{"c":8.48,"h":8.48,"l":8.41,"n":15,"o":8.42,"t":"2026-10-06T12:00:00Z","v":2292,"vw":8.427984},{"c":8.5,"h":8.54,"l":8.4994,"n":12,"o":8.52,"t":"2026-10-06T12:15:00Z","v":4100,"vw":8.511838},{"c":8.42,"h":8.49,"l":8.42,"n":4,"o":8.4892,"t":"2026-10-06T12:30:00Z","v":1760,"vw":8.484123},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-06T12:45:00Z","v":190,"vw":8.46},{"c":8.55,"h":8.56,"l":8.5,"n":6,"o":8.5,"t":"2026-10-06T13:00:00Z","v":3619,"vw":8.556398},{"c":8.5155,"h":8.5155,"l":8.5155,"n":1,"o":8.5155,"t":"2026-10-06T13:15:00Z","v":1200,"vw":8.5155},{"c":8.65,"h":8.77,"l":8.5,"n":145,"o":8.5,"t":"2026-10-06T13:30:00Z","v":29436,"vw":8.698039},{"c":8.785,"h":9.05,"l":8.68,"n":131,"o":8.68,"t":"2026-10-06T13:45:00Z","v":23006,"vw":8.930117},{"c":8.69,"h":8.93,"l":8.69,"n":126,"o":8.75,"t":"2026-10-06T14:00:00Z","v":30228,"vw":8.813647},{"c":8.51,"h":8.6699,"l":8.45,"n":97,"o":8.665,"t":"2026-10-06T14:15:00Z","v":24418,"vw":8.594318},{"c":8.43,"h":8.49,"l":8.4,"n":83,"o":8.49,"t":"2026-10-06T14:30:00Z","v":30206,"vw":8.435401},{"c":8.65,"h":8.66,"l":8.43,"n":36,"o":8.48,"t":"2026-10-06T14:45:00Z","v":6856,"vw":8.587185},{"c":8.56,"h":8.68,"l":8.55,"n":45,"o":8.66,"t":"2026-10-06T15:00:00Z","v":19969,"vw":8.605593},{"c":8.53,"h":8.57,"l":8.4839,"n":24,"o":8.57,"t":"2026-10-06T15:15:00Z","v":4543,"vw":8.52354},{"c":8.5,"h":8.54,"l":8.48,"n":13,"o":8.54,"t":"2026-10-06T15:30:00Z","v":2922,"vw":8.493949},{"c":8.43,"h":8.49,"l":8.43,"n":27,"o":8.49,"t":"2026-10-06T15:45:00Z","v":8822,"vw":8.452328},{"c":8.34,"h":8.4393,"l":8.3301,"n":49,"o":8.4393,"t":"2026-10-06T16:00:00Z","v":5109,"vw":8.391765},{"c":8.31,"h":8.32,"l":8.26,"n":24,"o":8.32,"t":"2026-10-06T16:15:00Z","v":3422,"vw":8.297378},{"c":8.4,"h":8.4209,"l":8.305,"n":24,"o":8.305,"t":"2026-10-06T16:30:00Z","v":3926,"vw":8.39441},{"c":8.36,"h":8.42,"l":8.36,"n":45,"o":8.42,"t":"2026-10-06T16:45:00Z","v":4670,"vw":8.394252},{"c":8.34,"h":8.365,"l":8.32,"n":24,"o":8.34,"t":"2026-10-06T17:00:00Z","v":2139,"vw":8.350643},{"c":8.36,"h":8.4,"l":8.3,"n":27,"o":8.345,"t":"2026-10-06T17:15:00Z","v":3786,"vw":8.345357},{"c":8.39,"h":8.41,"l":8.385,"n":11,"o":8.385,"t":"2026-10-06T17:30:00Z","v":1086,"vw":8.392059},{"c":8.34,"h":8.39,"l":8.34,"n":25,"o":8.39,"t":"2026-10-06T17:45:00Z","v":4262,"vw":8.379698},{"c":8.27,"h":8.37,"l":8.27,"n":28,"o":8.36,"t":"2026-10-06T18:00:00Z","v":3617,"vw":8.327371},{"c":8.21,"h":8.25,"l":8.1511,"n":37,"o":8.25,"t":"2026-10-06T18:15:00Z","v":5775,"vw":8.211122},{"c":8.22,"h":8.23,"l":8.19,"n":11,"o":8.2057,"t":"2026-10-06T18:30:00Z","v":1560,"vw":8.210927},{"c":8.2,"h":8.23,"l":8.19,"n":34,"o":8.22,"t":"2026-10-06T18:45:00Z","v":3712,"vw":8.199407},{"c":8.1178,"h":8.19,"l":8.1005,"n":39,"o":8.19,"t":"2026-10-06T19:00:00Z","v":7110,"vw":8.158788},{"c":8.0593,"h":8.11,"l":8.05,"n":38,"o":8.11,"t":"2026-10-06T19:15:00Z","v":8515,"vw":8.077865},{"c":7.95,"h":8.0399,"l":7.89,"n":78,"o":8.0399,"t":"2026-10-06T19:30:00Z","v":22274,"vw":7.959863},{"c":8.05,"h":8.07,"l":7.9282,"n":116,"o":7.995,"t":"2026-10-06T19:45:00Z","v":42654,"vw":7.990915},{"c":8.2,"h":8.2,"l":8.12,"n":2,"o":8.12,"t":"2026-10-06T20:00:00Z","v":300,"vw":8.146667},{"c":8,"h":8.1685,"l":8,"n":3,"o":8.1685,"t":"2026-10-06T20:15:00Z","v":3210,"vw":8.157969},{"c":8.1,"h":8.17,"l":8.1,"n":2,"o":8.17,"t":"2026-10-06T20:30:00Z","v":1100,"vw":8.106364},{"c":8.1607,"h":8.1607,"l":8.16,"n":2,"o":8.16,"t":"2026-10-06T21:45:00Z","v":400,"vw":8.160525},{"c":8.1699,"h":8.1699,"l":8.1699,"n":1,"o":8.1699,"t":"2026-10-06T22:00:00Z","v":100,"vw":8.1699},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-06T22:15:00Z","v":525,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-06T23:15:00Z","v":1375,"vw":8.15},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-06T23:30:00Z","v":120,"vw":8.1},{"c":8.14,"h":8.1443,"l":8.14,"n":3,"o":8.1443,"t":"2026-10-06T23:45:00Z","v":475,"vw":8.141075},{"c":8.04,"h":8.04,"l":8,"n":3,"o":8,"t":"2026-10-07T08:00:00Z","v":3024,"vw":8.037672},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T08:15:00Z","v":100,"vw":8},{"c":7.83,"h":7.88,"l":7.83,"n":5,"o":7.88,"t":"2026-10-07T09:00:00Z","v":338,"vw":7.855},{"c":7.8,"h":7.83,"l":7.8,"n":2,"o":7.83,"t":"2026-10-07T09:30:00Z","v":200,"vw":7.815},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-07T10:30:00Z","v":1500,"vw":7.81},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-07T10:45:00Z","v":300,"vw":7.78},{"c":7.76,"h":7.8,"l":7.62,"n":23,"o":7.8,"t":"2026-10-07T11:00:00Z","v":5102,"vw":7.731134},{"c":7.6984,"h":7.73,"l":7.6984,"n":5,"o":7.72,"t":"2026-10-07T11:15:00Z","v":900,"vw":7.715667},{"c":7.6997,"h":7.6997,"l":7.63,"n":8,"o":7.69,"t":"2026-10-07T11:30:00Z","v":1008,"vw":7.659444},{"c":7.6655,"h":7.7,"l":7.6655,"n":3,"o":7.7,"t":"2026-10-07T11:45:00Z","v":850,"vw":7.691375},{"c":7.65,"h":7.76,"l":7.65,"n":5,"o":7.76,"t":"2026-10-07T12:00:00Z","v":1700,"vw":7.740176},{"c":7.67,"h":7.75,"l":7.6,"n":9,"o":7.6616,"t":"2026-10-07T12:15:00Z","v":2318,"vw":7.64321},{"c":7.627,"h":7.7087,"l":7.627,"n":5,"o":7.67,"t":"2026-10-07T12:30:00Z","v":1466,"vw":7.642626},{"c":7.7286,"h":7.7299,"l":7.7286,"n":2,"o":7.7299,"t":"2026-10-07T12:45:00Z","v":8150,"vw":7.728664},{"c":7.67,"h":7.73,"l":7.66,"n":9,"o":7.73,"t":"2026-10-07T13:00:00Z","v":1345,"vw":7.695122},{"c":7.59,"h":7.61,"l":7.59,"n":6,"o":7.61,"t":"2026-10-07T13:15:00Z","v":600,"vw":7.595405},{"c":7.4,"h":7.74,"l":7.24,"n":338,"o":7.7,"t":"2026-10-07T13:30:00Z","v":87986,"vw":7.400986},{"c":7.335,"h":7.38,"l":7.2725,"n":245,"o":7.38,"t":"2026-10-07T13:45:00Z","v":86361,"vw":7.328072},{"c":7.259,"h":7.35,"l":7.21,"n":159,"o":7.35,"t":"2026-10-07T14:00:00Z","v":30042,"vw":7.249248},{"c":7.2767,"h":7.319,"l":7.235,"n":77,"o":7.255,"t":"2026-10-07T14:15:00Z","v":14006,"vw":7.268952},{"c":7.16,"h":7.27,"l":7.16,"n":113,"o":7.27,"t":"2026-10-07T14:30:00Z","v":30799,"vw":7.20427},{"c":7.09,"h":7.17,"l":7.05,"n":106,"o":7.16,"t":"2026-10-07T14:45:00Z","v":56242,"vw":7.110258},{"c":7.15,"h":7.15,"l":7.08,"n":109,"o":7.0838,"t":"2026-10-07T15:00:00Z","v":17900,"vw":7.102228},{"c":7.085,"h":7.15,"l":7.0805,"n":32,"o":7.125,"t":"2026-10-07T15:15:00Z","v":10114,"vw":7.113691},{"c":7.1793,"h":7.19,"l":7.06,"n":88,"o":7.08,"t":"2026-10-07T15:30:00Z","v":31353,"vw":7.153737},{"c":7.28,"h":7.32,"l":7.19,"n":71,"o":7.19,"t":"2026-10-07T15:45:00Z","v":28337,"vw":7.271893},{"c":7.2447,"h":7.29,"l":7.2447,"n":40,"o":7.28,"t":"2026-10-07T16:00:00Z","v":9430,"vw":7.267917},{"c":7.23,"h":7.24,"l":7.23,"n":8,"o":7.24,"t":"2026-10-07T16:15:00Z","v":1028,"vw":7.233966},{"c":7.285,"h":7.285,"l":7.22,"n":31,"o":7.22,"t":"2026-10-07T16:30:00Z","v":10710,"vw":7.238022},{"c":7.2419,"h":7.28,"l":7.24,"n":13,"o":7.2796,"t":"2026-10-07T16:45:00Z","v":11203,"vw":7.278267},{"c":7.31,"h":7.35,"l":7.232,"n":36,"o":7.232,"t":"2026-10-07T17:00:00Z","v":8070,"vw":7.294359},{"c":7.28,"h":7.29,"l":7.28,"n":5,"o":7.29,"t":"2026-10-07T17:15:00Z","v":1538,"vw":7.281671},{"c":7.32,"h":7.32,"l":7.278,"n":18,"o":7.28,"t":"2026-10-07T17:30:00Z","v":3020,"vw":7.298949},{"c":7.22,"h":7.3,"l":7.22,"n":23,"o":7.3,"t":"2026-10-07T17:45:00Z","v":3466,"vw":7.26261},{"c":7.2001,"h":7.2394,"l":7.2,"n":6,"o":7.2394,"t":"2026-10-07T18:00:00Z","v":1348,"vw":7.216167},{"c":7.2,"h":7.22,"l":7.2,"n":11,"o":7.22,"t":"2026-10-07T18:15:00Z","v":1437,"vw":7.205446},{"c":7.15,"h":7.2,"l":7.1418,"n":11,"o":7.2,"t":"2026-10-07T18:30:00Z","v":2157,"vw":7.154606},{"c":7.2,"h":7.23,"l":7.1891,"n":14,"o":7.1891,"t":"2026-10-07T18:45:00Z","v":5042,"vw":7.202777},{"c":7.185,"h":7.1895,"l":7.155,"n":13,"o":7.18,"t":"2026-10-07T19:00:00Z","v":1313,"vw":7.177791},{"c":7.215,"h":7.25,"l":7.1635,"n":37,"o":7.18,"t":"2026-10-07T19:15:00Z","v":8990,"vw":7.212653},{"c":7.345,"h":7.345,"l":7.2,"n":28,"o":7.2,"t":"2026-10-07T19:30:00Z","v":16388,"vw":7.264129},{"c":7.38,"h":7.42,"l":7.345,"n":46,"o":7.345,"t":"2026-10-07T19:45:00Z","v":8974,"vw":7.374695},{"c":7.345,"h":7.36,"l":7.345,"n":6,"o":7.35,"t":"2026-10-07T20:00:00Z","v":1650,"vw":7.357184},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-07T20:45:00Z","v":2000,"vw":7.42},{"c":7.3562,"h":7.3562,"l":7.3562,"n":1,"o":7.3562,"t":"2026-10-07T21:00:00Z","v":150,"vw":7.3562},{"c":7.3439,"h":7.3439,"l":7.3201,"n":2,"o":7.3201,"t":"2026-10-07T21:45:00Z","v":1200,"vw":7.339933},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-07T22:15:00Z","v":700,"vw":7.49},{"c":7.3555,"h":7.3555,"l":7.3555,"n":1,"o":7.3555,"t":"2026-10-07T22:30:00Z","v":700,"vw":7.3555},{"c":7.5,"h":7.5,"l":7.4693,"n":3,"o":7.47,"t":"2026-10-07T22:45:00Z","v":500,"vw":7.48172},{"c":7.5504,"h":7.5504,"l":7.5504,"n":1,"o":7.5504,"t":"2026-10-07T23:00:00Z","v":140,"vw":7.5504},{"c":7.5388,"h":7.5388,"l":7.5388,"n":1,"o":7.5388,"t":"2026-10-07T23:15:00Z","v":560,"vw":7.5388},{"c":7.4783,"h":7.4783,"l":7.4783,"n":1,"o":7.4783,"t":"2026-10-07T23:30:00Z","v":266,"vw":7.4783},{"c":7.13,"h":7.3,"l":7.1,"n":66,"o":7.1,"t":"2026-10-08T08:00:00Z","v":3818,"vw":7.152875},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-08T08:30:00Z","v":309,"vw":7.12},{"c":7.1,"h":7.11,"l":7.1,"n":4,"o":7.105,"t":"2026-10-08T08:45:00Z","v":652,"vw":7.102301},{"c":7.0781,"h":7.0781,"l":7.0781,"n":1,"o":7.0781,"t":"2026-10-08T09:00:00Z","v":309,"vw":7.0781},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-08T09:45:00Z","v":275,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-08T10:00:00Z","v":133,"vw":7.14},{"c":7.05,"h":7.08,"l":7.05,"n":9,"o":7.08,"t":"2026-10-08T10:15:00Z","v":2265,"vw":7.070492},{"c":7.05,"h":7.09,"l":7.05,"n":10,"o":7.09,"t":"2026-10-08T10:30:00Z","v":1508,"vw":7.05569},{"c":6.89,"h":7.01,"l":6.89,"n":22,"o":7.01,"t":"2026-10-08T10:45:00Z","v":4204,"vw":6.951422},{"c":6.93,"h":6.99,"l":6.87,"n":26,"o":6.9,"t":"2026-10-08T11:00:00Z","v":3733,"vw":6.940762},{"c":7.1,"h":7.1,"l":6.95,"n":10,"o":6.95,"t":"2026-10-08T11:15:00Z","v":3736,"vw":6.964054},{"c":7,"h":7,"l":6.92,"n":6,"o":6.92,"t":"2026-10-08T11:30:00Z","v":1156,"vw":6.948945},{"c":6.92,"h":7.12,"l":6.92,"n":30,"o":6.98,"t":"2026-10-08T11:45:00Z","v":6292,"vw":6.981038},{"c":6.9335,"h":6.94,"l":6.91,"n":4,"o":6.91,"t":"2026-10-08T12:00:00Z","v":1180,"vw":6.916517},{"c":6.93,"h":6.9338,"l":6.9017,"n":12,"o":6.9017,"t":"2026-10-08T12:15:00Z","v":3273,"vw":6.912431},{"c":6.87,"h":6.95,"l":6.87,"n":15,"o":6.94,"t":"2026-10-08T12:30:00Z","v":3772,"vw":6.909489},{"c":6.9,"h":6.9,"l":6.87,"n":6,"o":6.87,"t":"2026-10-08T12:45:00Z","v":751,"vw":6.874286},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-08T13:00:00Z","v":330,"vw":6.93},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-08T13:15:00Z","v":100,"vw":7},{"c":7.0499,"h":7.05,"l":6.86,"n":139,"o":7,"t":"2026-10-08T13:30:00Z","v":26582,"vw":6.946545},{"c":6.9,"h":7.04,"l":6.87,"n":62,"o":7.02,"t":"2026-10-08T13:45:00Z","v":11098,"vw":6.956576},{"c":6.885,"h":6.99,"l":6.88,"n":71,"o":6.89,"t":"2026-10-08T14:00:00Z","v":12435,"vw":6.918835},{"c":7.0013,"h":7.01,"l":6.87,"n":24,"o":6.88,"t":"2026-10-08T14:15:00Z","v":7991,"vw":6.966918},{"c":6.91,"h":7.01,"l":6.91,"n":52,"o":7.01,"t":"2026-10-08T14:30:00Z","v":15360,"vw":6.927028},{"c":6.8,"h":6.9,"l":6.8,"n":60,"o":6.9,"t":"2026-10-08T14:45:00Z","v":22756,"vw":6.843633},{"c":6.76,"h":6.81,"l":6.755,"n":65,"o":6.805,"t":"2026-10-08T15:00:00Z","v":16953,"vw":6.775059},{"c":6.73,"h":6.76,"l":6.705,"n":64,"o":6.755,"t":"2026-10-08T15:15:00Z","v":12270,"vw":6.737723},{"c":6.6499,"h":6.73,"l":6.6294,"n":80,"o":6.715,"t":"2026-10-08T15:30:00Z","v":12891,"vw":6.681151},{"c":6.63,"h":6.71,"l":6.625,"n":68,"o":6.63,"t":"2026-10-08T15:45:00Z","v":10416,"vw":6.664869},{"c":6.65,"h":6.66,"l":6.615,"n":40,"o":6.65,"t":"2026-10-08T16:00:00Z","v":2778,"vw":6.636667},{"c":6.7001,"h":6.8,"l":6.62,"n":61,"o":6.62,"t":"2026-10-08T16:15:00Z","v":14436,"vw":6.689691},{"c":6.601,"h":6.72,"l":6.601,"n":28,"o":6.72,"t":"2026-10-08T16:30:00Z","v":4351,"vw":6.627552},{"c":6.43,"h":6.63,"l":6.4,"n":89,"o":6.6081,"t":"2026-10-08T16:45:00Z","v":22090,"vw":6.497336},{"c":6.4299,"h":6.43,"l":6.32,"n":64,"o":6.43,"t":"2026-10-08T17:00:00Z","v":11727,"vw":6.356572},{"c":6.27,"h":6.38,"l":6.21,"n":57,"o":6.38,"t":"2026-10-08T17:15:00Z","v":12746,"vw":6.302828},{"c":6.41,"h":6.41,"l":6.265,"n":64,"o":6.27,"t":"2026-10-08T17:30:00Z","v":8157,"vw":6.343498},{"c":6.41,"h":6.41,"l":6.345,"n":41,"o":6.41,"t":"2026-10-08T17:45:00Z","v":6332,"vw":6.389437},{"c":6.345,"h":6.42,"l":6.34,"n":14,"o":6.38,"t":"2026-10-08T18:00:00Z","v":3234,"vw":6.36029},{"c":6.46,"h":6.47,"l":6.4,"n":42,"o":6.41,"t":"2026-10-08T18:15:00Z","v":14691,"vw":6.420995},{"c":6.3585,"h":6.44,"l":6.3585,"n":29,"o":6.44,"t":"2026-10-08T18:30:00Z","v":4027,"vw":6.389739},{"c":6.37,"h":6.38,"l":6.36,"n":45,"o":6.365,"t":"2026-10-08T18:45:00Z","v":3873,"vw":6.364422},{"c":6.34,"h":6.35,"l":6.315,"n":29,"o":6.35,"t":"2026-10-08T19:00:00Z","v":6154,"vw":6.334171},{"c":6.46,"h":6.505,"l":6.34,"n":22,"o":6.34,"t":"2026-10-08T19:15:00Z","v":6263,"vw":6.436715},{"c":6.48,"h":6.5244,"l":6.46,"n":29,"o":6.49,"t":"2026-10-08T19:30:00Z","v":7925,"vw":6.485221},{"c":6.67,"h":6.67,"l":6.48,"n":43,"o":6.48,"t":"2026-10-08T19:45:00Z","v":21795,"vw":6.606288},{"c":6.5885,"h":6.5885,"l":6.5885,"n":3,"o":6.5885,"t":"2026-10-08T20:00:00Z","v":350,"vw":6.5885},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-10-08T20:15:00Z","v":870,"vw":6.65},{"c":6.6174,"h":6.67,"l":6.6174,"n":3,"o":6.67,"t":"2026-10-08T20:30:00Z","v":4000,"vw":6.62003},{"c":6.58,"h":6.651,"l":6.58,"n":4,"o":6.651,"t":"2026-10-08T20:45:00Z","v":5120,"vw":6.609375},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-08T21:00:00Z","v":102,"vw":6.71},{"c":6.7788,"h":6.7788,"l":6.7788,"n":2,"o":6.7788,"t":"2026-10-08T22:30:00Z","v":3590,"vw":6.7788},{"c":6.6967,"h":6.75,"l":6.6967,"n":6,"o":6.75,"t":"2026-10-08T22:45:00Z","v":1971,"vw":6.717264},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-08T23:00:00Z","v":299,"vw":6.7},{"c":6.86,"h":6.86,"l":6.86,"n":3,"o":6.86,"t":"2026-10-09T08:00:00Z","v":504,"vw":6.86},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-09T08:15:00Z","v":200,"vw":6.99},{"c":6.97,"h":6.97,"l":6.96,"n":2,"o":6.96,"t":"2026-10-09T08:30:00Z","v":210,"vw":6.965238},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-09T08:45:00Z","v":200,"vw":6.92},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T09:15:00Z","v":138,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T09:30:00Z","v":150,"vw":6.9},{"c":6.89,"h":6.89,"l":6.887,"n":2,"o":6.887,"t":"2026-10-09T10:15:00Z","v":600,"vw":6.8875},{"c":6.84,"h":6.86,"l":6.84,"n":4,"o":6.86,"t":"2026-10-09T10:30:00Z","v":2400,"vw":6.8511},{"c":6.9018,"h":6.9018,"l":6.9018,"n":1,"o":6.9018,"t":"2026-10-09T11:00:00Z","v":490,"vw":6.9018},{"c":6.95,"h":6.96,"l":6.95,"n":6,"o":6.95,"t":"2026-10-09T11:15:00Z","v":900,"vw":6.952222},{"c":7.02,"h":7.02,"l":6.9949,"n":4,"o":6.9949,"t":"2026-10-09T11:30:00Z","v":520,"vw":7.00196},{"c":7.01,"h":7.059,"l":7.01,"n":4,"o":7.059,"t":"2026-10-09T11:45:00Z","v":1300,"vw":7.024385},{"c":7,"h":7.01,"l":7,"n":8,"o":7.01,"t":"2026-10-09T12:00:00Z","v":7683,"vw":7.000279},{"c":6.84,"h":7.02,"l":6.84,"n":13,"o":7.02,"t":"2026-10-09T12:30:00Z","v":3620,"vw":6.975318},{"c":6.91,"h":7.05,"l":6.91,"n":2,"o":7.05,"t":"2026-10-09T12:45:00Z","v":2900,"vw":7.040345},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-09T13:00:00Z","v":320,"vw":7.05},{"c":7.051,"h":7.15,"l":7.05,"n":18,"o":7.08,"t":"2026-10-09T13:15:00Z","v":5902,"vw":7.058759},{"c":6.584,"h":7,"l":6.584,"n":86,"o":7,"t":"2026-10-09T13:30:00Z","v":17675,"vw":6.726084},{"c":6.48,"h":6.5789,"l":6.45,"n":76,"o":6.57,"t":"2026-10-09T13:45:00Z","v":18597,"vw":6.513138},{"c":6.52,"h":6.53,"l":6.4475,"n":57,"o":6.5,"t":"2026-10-09T14:00:00Z","v":11129,"vw":6.495999},{"c":6.51,"h":6.55,"l":6.51,"n":22,"o":6.545,"t":"2026-10-09T14:15:00Z","v":30868,"vw":6.53004},{"c":6.52,"h":6.6099,"l":6.52,"n":28,"o":6.57,"t":"2026-10-09T14:30:00Z","v":7540,"vw":6.584814},{"c":6.66,"h":6.66,"l":6.5537,"n":33,"o":6.555,"t":"2026-10-09T14:45:00Z","v":5026,"vw":6.588958},{"c":6.58,"h":6.64,"l":6.58,"n":22,"o":6.6364,"t":"2026-10-09T15:00:00Z","v":5035,"vw":6.59101},{"c":6.5,"h":6.57,"l":6.48,"n":22,"o":6.535,"t":"2026-10-09T15:15:00Z","v":11148,"vw":6.537921},{"c":6.52,"h":6.52,"l":6.4803,"n":15,"o":6.4803,"t":"2026-10-09T15:30:00Z","v":1420,"vw":6.494444},{"c":6.48,"h":6.485,"l":6.48,"n":10,"o":6.485,"t":"2026-10-09T15:45:00Z","v":552,"vw":6.483889},{"c":6.425,"h":6.45,"l":6.4,"n":34,"o":6.45,"t":"2026-10-09T16:00:00Z","v":5381,"vw":6.420234},{"c":6.43,"h":6.43,"l":6.4,"n":13,"o":6.415,"t":"2026-10-09T16:15:00Z","v":5774,"vw":6.403467},{"c":6.4261,"h":6.43,"l":6.4261,"n":2,"o":6.43,"t":"2026-10-09T16:30:00Z","v":2500,"vw":6.42688},{"c":6.415,"h":6.415,"l":6.415,"n":1,"o":6.415,"t":"2026-10-09T16:45:00Z","v":153,"vw":6.415},{"c":6.4,"h":6.41,"l":6.4,"n":9,"o":6.41,"t":"2026-10-09T17:00:00Z","v":1437,"vw":6.408015},{"c":6.39,"h":6.3967,"l":6.39,"n":11,"o":6.3967,"t":"2026-10-09T17:15:00Z","v":5604,"vw":6.395958},{"c":6.3951,"h":6.4,"l":6.3951,"n":5,"o":6.4,"t":"2026-10-09T17:30:00Z","v":550,"vw":6.396295},{"c":6.385,"h":6.41,"l":6.38,"n":30,"o":6.39,"t":"2026-10-09T17:45:00Z","v":4420,"vw":6.389134},{"c":6.385,"h":6.385,"l":6.385,"n":2,"o":6.385,"t":"2026-10-09T18:00:00Z","v":200,"vw":6.385},{"c":6.39,"h":6.39,"l":6.385,"n":8,"o":6.385,"t":"2026-10-09T18:15:00Z","v":723,"vw":6.389243},{"c":6.31,"h":6.385,"l":6.31,"n":61,"o":6.385,"t":"2026-10-09T18:30:00Z","v":12161,"vw":6.329927},{"c":6.36,"h":6.36,"l":6.36,"n":5,"o":6.36,"t":"2026-10-09T18:45:00Z","v":400,"vw":6.36},{"c":6.3594,"h":6.3594,"l":6.33,"n":8,"o":6.34,"t":"2026-10-09T19:00:00Z","v":6321,"vw":6.338218},{"c":6.4379,"h":6.44,"l":6.39,"n":19,"o":6.39,"t":"2026-10-09T19:15:00Z","v":2706,"vw":6.429095},{"c":6.37,"h":6.4001,"l":6.37,"n":10,"o":6.4,"t":"2026-10-09T19:30:00Z","v":1038,"vw":6.392245},{"c":6.505,"h":6.505,"l":6.41,"n":36,"o":6.43,"t":"2026-10-09T19:45:00Z","v":6132,"vw":6.469751},{"c":6.53,"h":6.53,"l":6.509,"n":3,"o":6.51,"t":"2026-10-09T20:00:00Z","v":1000,"vw":6.5138},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-09T23:00:00Z","v":297,"vw":6.51},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-09T23:30:00Z","v":650,"vw":6.59},{"c":6.5,"h":6.5,"l":6.47,"n":22,"o":6.47,"t":"2026-10-12T08:00:00Z","v":860,"vw":6.483155},{"c":6.35,"h":6.37,"l":6.34,"n":5,"o":6.37,"t":"2026-10-12T08:15:00Z","v":1750,"vw":6.350286},{"c":6.37,"h":6.37,"l":6.21,"n":18,"o":6.3,"t":"2026-10-12T08:30:00Z","v":1961,"vw":6.338736},{"c":6.19,"h":6.19,"l":6.12,"n":7,"o":6.17,"t":"2026-10-12T09:30:00Z","v":1400,"vw":6.137857},{"c":6.26,"h":6.28,"l":6.26,"n":5,"o":6.28,"t":"2026-10-12T11:00:00Z","v":312,"vw":6.266667},{"c":6.26,"h":6.26,"l":6.25,"n":4,"o":6.25,"t":"2026-10-12T11:15:00Z","v":903,"vw":6.253333},{"c":6.28,"h":6.28,"l":6.26,"n":5,"o":6.279,"t":"2026-10-12T11:45:00Z","v":500,"vw":6.2736},{"c":6.2,"h":6.2,"l":6.19,"n":9,"o":6.2,"t":"2026-10-12T12:00:00Z","v":1307,"vw":6.198441},{"c":6.1994,"h":6.2,"l":6.1994,"n":2,"o":6.2,"t":"2026-10-12T12:15:00Z","v":521,"vw":6.199603},{"c":6.19,"h":6.22,"l":6.14,"n":14,"o":6.2,"t":"2026-10-12T12:30:00Z","v":2744,"vw":6.182042},{"c":6.26,"h":6.3,"l":6.19,"n":8,"o":6.19,"t":"2026-10-12T12:45:00Z","v":2000,"vw":6.256},{"c":6.2409,"h":6.28,"l":6.2409,"n":7,"o":6.28,"t":"2026-10-12T13:00:00Z","v":848,"vw":6.26767},{"c":6.2,"h":6.21,"l":6.2,"n":6,"o":6.21,"t":"2026-10-12T13:15:00Z","v":508,"vw":6.208},{"c":5.8763,"h":6.08,"l":5.87,"n":130,"o":6.08,"t":"2026-10-12T13:30:00Z","v":41592,"vw":5.958713},{"c":5.7974,"h":5.979,"l":5.77,"n":95,"o":5.979,"t":"2026-10-12T13:45:00Z","v":26695,"vw":5.840301},{"c":5.79,"h":5.84,"l":5.7001,"n":99,"o":5.8212,"t":"2026-10-12T14:00:00Z","v":20639,"vw":5.772199},{"c":5.67,"h":5.8,"l":5.67,"n":85,"o":5.8,"t":"2026-10-12T14:15:00Z","v":11631,"vw":5.731636},{"c":5.695,"h":5.7236,"l":5.6701,"n":26,"o":5.6786,"t":"2026-10-12T14:30:00Z","v":7756,"vw":5.67948},{"c":5.645,"h":5.69,"l":5.6,"n":70,"o":5.69,"t":"2026-10-12T14:45:00Z","v":12963,"vw":5.654469},{"c":5.56,"h":5.64,"l":5.52,"n":57,"o":5.635,"t":"2026-10-12T15:00:00Z","v":8827,"vw":5.566053},{"c":5.49,"h":5.56,"l":5.48,"n":52,"o":5.56,"t":"2026-10-12T15:15:00Z","v":7304,"vw":5.500105},{"c":5.53,"h":5.54,"l":5.48,"n":48,"o":5.485,"t":"2026-10-12T15:30:00Z","v":7065,"vw":5.510998},{"c":5.575,"h":5.5845,"l":5.52,"n":16,"o":5.52,"t":"2026-10-12T15:45:00Z","v":2623,"vw":5.559127},{"c":5.53,"h":5.5771,"l":5.53,"n":39,"o":5.57,"t":"2026-10-12T16:00:00Z","v":4359,"vw":5.553954},{"c":5.5,"h":5.52,"l":5.5,"n":17,"o":5.52,"t":"2026-10-12T16:15:00Z","v":2830,"vw":5.510944},{"c":5.47,"h":5.48,"l":5.4633,"n":26,"o":5.47,"t":"2026-10-12T16:30:00Z","v":5279,"vw":5.477259},{"c":5.4275,"h":5.4799,"l":5.4201,"n":26,"o":5.4772,"t":"2026-10-12T16:45:00Z","v":2569,"vw":5.443595},{"c":5.45,"h":5.4599,"l":5.425,"n":16,"o":5.425,"t":"2026-10-12T17:00:00Z","v":6696,"vw":5.455107},{"c":5.4696,"h":5.4696,"l":5.435,"n":28,"o":5.455,"t":"2026-10-12T17:15:00Z","v":8947,"vw":5.444646},{"c":5.455,"h":5.4556,"l":5.4317,"n":54,"o":5.45,"t":"2026-10-12T17:30:00Z","v":14375,"vw":5.443085},{"c":5.455,"h":5.46,"l":5.45,"n":17,"o":5.45,"t":"2026-10-12T17:45:00Z","v":3107,"vw":5.456859},{"c":5.46,"h":5.46,"l":5.455,"n":13,"o":5.455,"t":"2026-10-12T18:00:00Z","v":1131,"vw":5.458093},{"c":5.48,"h":5.48,"l":5.4525,"n":15,"o":5.4525,"t":"2026-10-12T18:15:00Z","v":2099,"vw":5.461828},{"c":5.485,"h":5.5,"l":5.47,"n":41,"o":5.47,"t":"2026-10-12T18:30:00Z","v":8551,"vw":5.481102},{"c":5.46,"h":5.47,"l":5.43,"n":48,"o":5.47,"t":"2026-10-12T18:45:00Z","v":7717,"vw":5.447684},{"c":5.47,"h":5.4821,"l":5.46,"n":12,"o":5.46,"t":"2026-10-12T19:00:00Z","v":1103,"vw":5.472576},{"c":5.475,"h":5.48,"l":5.47,"n":17,"o":5.47,"t":"2026-10-12T19:15:00Z","v":2868,"vw":5.474687},{"c":5.479,"h":5.485,"l":5.47,"n":17,"o":5.47,"t":"2026-10-12T19:30:00Z","v":2851,"vw":5.472272},{"c":5.5053,"h":5.535,"l":5.47,"n":24,"o":5.47,"t":"2026-10-12T19:45:00Z","v":2511,"vw":5.503341},{"c":5.53,"h":5.54,"l":5.53,"n":7,"o":5.53,"t":"2026-10-12T20:00:00Z","v":564,"vw":5.536429},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-12T20:15:00Z","v":680,"vw":5.47},{"c":5.48,"h":5.4807,"l":5.48,"n":2,"o":5.4807,"t":"2026-10-12T20:30:00Z","v":200,"vw":5.48035},{"c":5.48,"h":5.5143,"l":5.48,"n":3,"o":5.5143,"t":"2026-10-12T20:45:00Z","v":1150,"vw":5.487795},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-12T21:00:00Z","v":100,"vw":5.47},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-12T22:00:00Z","v":110,"vw":5.56},{"c":5.59,"h":5.6,"l":5.59,"n":9,"o":5.6,"t":"2026-10-12T22:15:00Z","v":5597,"vw":5.599089},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-12T22:30:00Z","v":170,"vw":5.59},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-12T22:45:00Z","v":575,"vw":5.56},{"c":5.5,"h":5.5,"l":5.45,"n":5,"o":5.45,"t":"2026-10-12T23:15:00Z","v":661,"vw":5.490323},{"c":5.36,"h":5.4,"l":5.36,"n":20,"o":5.4,"t":"2026-10-13T08:00:00Z","v":7893,"vw":5.388772},{"c":5.3698,"h":5.3698,"l":5.3698,"n":1,"o":5.3698,"t":"2026-10-13T08:15:00Z","v":828,"vw":5.3698},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-13T08:30:00Z","v":100,"vw":5.36},{"c":5.37,"h":5.37,"l":5.36,"n":3,"o":5.36,"t":"2026-10-13T08:45:00Z","v":537,"vw":5.364413},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-13T10:45:00Z","v":100,"vw":5.37},{"c":5.21,"h":5.278,"l":5.21,"n":5,"o":5.2694,"t":"2026-10-13T11:00:00Z","v":1737,"vw":5.268682},{"c":5.2263,"h":5.25,"l":5.21,"n":6,"o":5.25,"t":"2026-10-13T11:15:00Z","v":765,"vw":5.2221},{"c":5.21,"h":5.21,"l":5.2008,"n":3,"o":5.2008,"t":"2026-10-13T12:00:00Z","v":11590,"vw":5.201245},{"c":5.1907,"h":5.21,"l":5.1907,"n":9,"o":5.21,"t":"2026-10-13T12:15:00Z","v":5791,"vw":5.200975},{"c":5.1339,"h":5.1992,"l":5.1339,"n":5,"o":5.1992,"t":"2026-10-13T12:30:00Z","v":5850,"vw":5.192981},{"c":5.1226,"h":5.1226,"l":5.06,"n":10,"o":5.1,"t":"2026-10-13T12:45:00Z","v":9870,"vw":5.11532},{"c":5.08,"h":5.12,"l":5.08,"n":3,"o":5.12,"t":"2026-10-13T13:00:00Z","v":1101,"vw":5.116364},{"c":5.15,"h":5.2193,"l":4.95,"n":105,"o":5.081,"t":"2026-10-13T13:30:00Z","v":40332,"vw":5.08066},{"c":5.18,"h":5.25,"l":5.1492,"n":23,"o":5.25,"t":"2026-10-13T13:45:00Z","v":6793,"vw":5.195632},{"c":5.25,"h":5.26,"l":5.16,"n":23,"o":5.17,"t":"2026-10-13T14:00:00Z","v":6995,"vw":5.21669},{"c":5.15,"h":5.2,"l":5.14,"n":21,"o":5.2,"t":"2026-10-13T14:15:00Z","v":2944,"vw":5.155218},{"c":5.1,"h":5.115,"l":5.08,"n":26,"o":5.1,"t":"2026-10-13T14:30:00Z","v":8153,"vw":5.098848},{"c":5.05,"h":5.1001,"l":5.05,"n":18,"o":5.1,"t":"2026-10-13T14:45:00Z","v":4706,"vw":5.070747},{"c":5.0401,"h":5.05,"l":5.025,"n":14,"o":5.05,"t":"2026-10-13T15:00:00Z","v":2581,"vw":5.042109},{"c":5,"h":5.06,"l":5,"n":31,"o":5.05,"t":"2026-10-13T15:15:00Z","v":15136,"vw":5.013799},{"c":4.99,"h":5.01,"l":4.99,"n":20,"o":5,"t":"2026-10-13T15:30:00Z","v":8785,"vw":4.995654},{"c":5.05,"h":5.05,"l":4.9916,"n":15,"o":5,"t":"2026-10-13T15:45:00Z","v":1957,"vw":5.013514},{"c":5.1,"h":5.1,"l":5.0797,"n":17,"o":5.08,"t":"2026-10-13T16:00:00Z","v":1863,"vw":5.083769},{"c":5.11,"h":5.12,"l":5.11,"n":7,"o":5.12,"t":"2026-10-13T16:15:00Z","v":1028,"vw":5.117384},{"c":5.1821,"h":5.1821,"l":5.15,"n":15,"o":5.15,"t":"2026-10-13T16:30:00Z","v":3231,"vw":5.163034},{"c":5.18,"h":5.19,"l":5.18,"n":7,"o":5.19,"t":"2026-10-13T16:45:00Z","v":2021,"vw":5.181952},{"c":5.13,"h":5.14,"l":5.13,"n":14,"o":5.13,"t":"2026-10-13T17:00:00Z","v":5638,"vw":5.130525},{"c":5.1,"h":5.13,"l":5.1,"n":11,"o":5.13,"t":"2026-10-13T17:15:00Z","v":6541,"vw":5.101314},{"c":5.1386,"h":5.1386,"l":5.0909,"n":8,"o":5.1118,"t":"2026-10-13T17:30:00Z","v":815,"vw":5.122778},{"c":5.1109,"h":5.1109,"l":5.1,"n":17,"o":5.1,"t":"2026-10-13T17:45:00Z","v":1880,"vw":5.10366},{"c":5.2,"h":5.21,"l":5.16,"n":10,"o":5.16,"t":"2026-10-13T18:00:00Z","v":3307,"vw":5.201838},{"c":5.2,"h":5.2,"l":5.1736,"n":15,"o":5.185,"t":"2026-10-13T18:15:00Z","v":3030,"vw":5.196444},{"c":5.19,"h":5.2,"l":5.1703,"n":6,"o":5.2,"t":"2026-10-13T18:30:00Z","v":2310,"vw":5.192687},{"c":5.18,"h":5.18,"l":5.17,"n":7,"o":5.18,"t":"2026-10-13T18:45:00Z","v":784,"vw":5.176016},{"c":5.21,"h":5.22,"l":5.18,"n":5,"o":5.1964,"t":"2026-10-13T19:00:00Z","v":3500,"vw":5.188766},{"c":5.23,"h":5.24,"l":5.2091,"n":8,"o":5.21,"t":"2026-10-13T19:15:00Z","v":1800,"vw":5.222126},{"c":5.32,"h":5.32,"l":5.26,"n":10,"o":5.27,"t":"2026-10-13T19:30:00Z","v":1464,"vw":5.287391},{"c":5.275,"h":5.33,"l":5.275,"n":27,"o":5.32,"t":"2026-10-13T19:45:00Z","v":13904,"vw":5.304538},{"c":5.27,"h":5.28,"l":5.27,"n":2,"o":5.28,"t":"2026-10-13T20:00:00Z","v":307,"vw":5.273974},{"c":5.3518,"h":5.3518,"l":5.28,"n":2,"o":5.28,"t":"2026-10-13T20:15:00Z","v":350,"vw":5.3159},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-13T20:30:00Z","v":100,"vw":5.37},{"c":5.34,"h":5.34,"l":5.28,"n":2,"o":5.28,"t":"2026-10-13T22:30:00Z","v":242,"vw":5.304793},{"c":5.305,"h":5.31,"l":5.305,"n":4,"o":5.31,"t":"2026-10-13T23:00:00Z","v":1200,"vw":5.305833},{"c":5.27,"h":5.28,"l":5.05,"n":225,"o":5.25,"t":"2026-10-14T08:00:00Z","v":16740,"vw":5.165031},{"c":5.2683,"h":5.2683,"l":5.2683,"n":1,"o":5.2683,"t":"2026-10-14T08:45:00Z","v":147,"vw":5.2683},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-14T09:30:00Z","v":101,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-14T11:00:00Z","v":400,"vw":5.2},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-14T11:30:00Z","v":125,"vw":5.19},{"c":5.1019,"h":5.1019,"l":5.1019,"n":1,"o":5.1019,"t":"2026-10-14T11:45:00Z","v":500,"vw":5.1019},{"c":5,"h":5.1,"l":4.99,"n":12,"o":5.1,"t":"2026-10-14T12:30:00Z","v":1177,"vw":5.013333},{"c":4.94,"h":5.0093,"l":4.94,"n":19,"o":4.95,"t":"2026-10-14T12:45:00Z","v":4110,"vw":4.956042},{"c":4.91,"h":4.93,"l":4.91,"n":12,"o":4.93,"t":"2026-10-14T13:00:00Z","v":5090,"vw":4.910808},{"c":4.95,"h":4.95,"l":4.89,"n":30,"o":4.93,"t":"2026-10-14T13:15:00Z","v":2100,"vw":4.911983},{"c":4.8699,"h":4.96,"l":4.78,"n":150,"o":4.91,"t":"2026-10-14T13:30:00Z","v":32396,"vw":4.872015},{"c":4.72,"h":4.93,"l":4.72,"n":54,"o":4.89,"t":"2026-10-14T13:45:00Z","v":13142,"vw":4.844098},{"c":4.69,"h":4.78,"l":4.69,"n":90,"o":4.71,"t":"2026-10-14T14:00:00Z","v":19953,"vw":4.723128},{"c":4.7077,"h":4.73,"l":4.695,"n":50,"o":4.7,"t":"2026-10-14T14:15:00Z","v":15043,"vw":4.709234},{"c":4.78,"h":4.78,"l":4.71,"n":24,"o":4.71,"t":"2026-10-14T14:30:00Z","v":5674,"vw":4.734849},{"c":4.7899,"h":4.82,"l":4.78,"n":25,"o":4.79,"t":"2026-10-14T14:45:00Z","v":5562,"vw":4.79298},{"c":4.685,"h":4.78,"l":4.67,"n":44,"o":4.78,"t":"2026-10-14T15:00:00Z","v":18566,"vw":4.711875},{"c":4.71,"h":4.71,"l":4.68,"n":31,"o":4.68,"t":"2026-10-14T15:15:00Z","v":15559,"vw":4.688428},{"c":4.63,"h":4.725,"l":4.6,"n":65,"o":4.709,"t":"2026-10-14T15:30:00Z","v":17512,"vw":4.673342},{"c":4.63,"h":4.659,"l":4.63,"n":21,"o":4.63,"t":"2026-10-14T15:45:00Z","v":9133,"vw":4.640152},{"c":4.54,"h":4.609,"l":4.54,"n":71,"o":4.6,"t":"2026-10-14T16:00:00Z","v":32651,"vw":4.562589},{"c":4.49,"h":4.54,"l":4.4701,"n":104,"o":4.5201,"t":"2026-10-14T16:15:00Z","v":33343,"vw":4.516189},{"c":4.54,"h":4.54,"l":4.4741,"n":31,"o":4.49,"t":"2026-10-14T16:30:00Z","v":9712,"vw":4.526594},{"c":4.535,"h":4.54,"l":4.51,"n":14,"o":4.51,"t":"2026-10-14T16:45:00Z","v":7745,"vw":4.537115},{"c":4.5199,"h":4.5599,"l":4.5199,"n":3,"o":4.5599,"t":"2026-10-14T17:00:00Z","v":2200,"vw":4.556682},{"c":4.48,"h":4.515,"l":4.48,"n":30,"o":4.515,"t":"2026-10-14T17:15:00Z","v":6519,"vw":4.507467},{"c":4.45,"h":4.4772,"l":4.4104,"n":34,"o":4.4772,"t":"2026-10-14T17:30:00Z","v":10261,"vw":4.431152},{"c":4.56,"h":4.56,"l":4.4229,"n":60,"o":4.44,"t":"2026-10-14T17:45:00Z","v":27773,"vw":4.482297},{"c":4.51,"h":4.6,"l":4.48,"n":53,"o":4.58,"t":"2026-10-14T18:00:00Z","v":21618,"vw":4.568273},{"c":4.45,"h":4.52,"l":4.435,"n":32,"o":4.51,"t":"2026-10-14T18:15:00Z","v":8814,"vw":4.473801},{"c":4.4,"h":4.45,"l":4.4,"n":59,"o":4.44,"t":"2026-10-14T18:30:00Z","v":20787,"vw":4.422449},{"c":4.45,"h":4.46,"l":4.3825,"n":54,"o":4.399,"t":"2026-10-14T18:45:00Z","v":15173,"vw":4.4325},{"c":4.38,"h":4.42,"l":4.36,"n":54,"o":4.42,"t":"2026-10-14T19:00:00Z","v":16341,"vw":4.392879},{"c":4.47,"h":4.48,"l":4.365,"n":95,"o":4.38,"t":"2026-10-14T19:15:00Z","v":20257,"vw":4.435379},{"c":4.51,"h":4.51,"l":4.44,"n":79,"o":4.45,"t":"2026-10-14T19:30:00Z","v":43755,"vw":4.456888},{"c":4.44,"h":4.5,"l":4.42,"n":89,"o":4.47,"t":"2026-10-14T19:45:00Z","v":14408,"vw":4.459888},{"c":4.49,"h":4.52,"l":4.49,"n":31,"o":4.52,"t":"2026-10-14T20:00:00Z","v":6335,"vw":4.514399},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-14T20:15:00Z","v":135,"vw":4.53},{"c":4.4391,"h":4.4391,"l":4.4391,"n":1,"o":4.4391,"t":"2026-10-14T20:30:00Z","v":103,"vw":4.4391},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-14T21:00:00Z","v":100,"vw":4.44},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-14T21:15:00Z","v":800,"vw":4.34},{"c":4.4751,"h":4.4751,"l":4.45,"n":6,"o":4.45,"t":"2026-10-14T21:45:00Z","v":817,"vw":4.453218},{"c":4.45,"h":4.45,"l":4.4,"n":3,"o":4.44,"t":"2026-10-14T22:00:00Z","v":2794,"vw":4.410916},{"c":4.4008,"h":4.4077,"l":4.4008,"n":4,"o":4.4077,"t":"2026-10-14T22:15:00Z","v":703,"vw":4.406533},{"c":4.4004,"h":4.4004,"l":4.4,"n":4,"o":4.4,"t":"2026-10-14T22:30:00Z","v":1142,"vw":4.400113},{"c":4.4015,"h":4.4015,"l":4.4015,"n":1,"o":4.4015,"t":"2026-10-14T22:45:00Z","v":199,"vw":4.4015},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-14T23:00:00Z","v":251,"vw":4.4},{"c":4.26,"h":4.3008,"l":4.26,"n":10,"o":4.3008,"t":"2026-10-14T23:15:00Z","v":4150,"vw":4.263194},{"c":4.25,"h":4.2507,"l":4.24,"n":10,"o":4.25,"t":"2026-10-14T23:30:00Z","v":4581,"vw":4.246874},{"c":4.2738,"h":4.2738,"l":4.2738,"n":1,"o":4.2738,"t":"2026-10-14T23:45:00Z","v":200,"vw":4.2738},{"c":4.1,"h":4.28,"l":4.09,"n":35,"o":4.25,"t":"2026-10-15T08:00:00Z","v":6686,"vw":4.205698},{"c":4.1,"h":4.1,"l":4.0473,"n":3,"o":4.0473,"t":"2026-10-15T08:15:00Z","v":1270,"vw":4.066398},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-15T09:30:00Z","v":3420,"vw":4.1},{"c":4.06,"h":4.06,"l":4.01,"n":12,"o":4.02,"t":"2026-10-15T11:00:00Z","v":2514,"vw":4.022609},{"c":4.09,"h":4.09,"l":4,"n":21,"o":4,"t":"2026-10-15T11:15:00Z","v":12054,"vw":4.062587},{"c":4.12,"h":4.12,"l":4.1,"n":6,"o":4.1,"t":"2026-10-15T11:30:00Z","v":1121,"vw":4.101818},{"c":4.12,"h":4.13,"l":4.11,"n":8,"o":4.12,"t":"2026-10-15T11:45:00Z","v":15736,"vw":4.128925},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T12:00:00Z","v":101,"vw":4.06},{"c":4.06,"h":4.06,"l":4.0201,"n":3,"o":4.03,"t":"2026-10-15T12:15:00Z","v":1701,"vw":4.030612},{"c":4.03,"h":4.03,"l":4.01,"n":12,"o":4.02,"t":"2026-10-15T12:30:00Z","v":2633,"vw":4.021726},{"c":4.02,"h":4.02,"l":4,"n":4,"o":4,"t":"2026-10-15T12:45:00Z","v":1400,"vw":4.004286},{"c":3.99,"h":4.0483,"l":3.99,"n":11,"o":4.01,"t":"2026-10-15T13:00:00Z","v":2885,"vw":4.004381},{"c":3.99,"h":4,"l":3.97,"n":21,"o":4,"t":"2026-10-15T13:15:00Z","v":7715,"vw":3.992365},{"c":4.1,"h":4.12,"l":3.8844,"n":157,"o":4,"t":"2026-10-15T13:30:00Z","v":51748,"vw":4.00635},{"c":3.87,"h":4.1,"l":3.84,"n":90,"o":4.08,"t":"2026-10-15T13:45:00Z","v":27123,"vw":3.922835},{"c":4.13,"h":4.2438,"l":3.875,"n":64,"o":3.875,"t":"2026-10-15T14:00:00Z","v":18684,"vw":4.028258},{"c":4.16,"h":4.2082,"l":4.1,"n":80,"o":4.13,"t":"2026-10-15T14:15:00Z","v":16110,"vw":4.159473},{"c":4.28,"h":4.31,"l":4.13,"n":19,"o":4.15,"t":"2026-10-15T14:30:00Z","v":4065,"vw":4.237449},{"c":4.31,"h":4.31,"l":4.22,"n":33,"o":4.27,"t":"2026-10-15T14:45:00Z","v":19459,"vw":4.267727},{"c":4.4,"h":4.4,"l":4.26,"n":27,"o":4.301897,"t":"2026-10-15T15:00:00Z","v":12913,"vw":4.325166},{"c":4.42,"h":4.48,"l":4.39,"n":64,"o":4.47,"t":"2026-10-15T15:15:00Z","v":43363,"vw":4.432688},{"c":4.4,"h":4.44,"l":4.381,"n":51,"o":4.39,"t":"2026-10-15T15:30:00Z","v":21360,"vw":4.407196},{"c":4.42,"h":4.4334,"l":4.37,"n":32,"o":4.4,"t":"2026-10-15T15:45:00Z","v":26402,"vw":4.377853},{"c":4.375,"h":4.4591,"l":4.37,"n":39,"o":4.44,"t":"2026-10-15T16:00:00Z","v":9836,"vw":4.395027},{"c":4.3499,"h":4.36,"l":4.34,"n":15,"o":4.36,"t":"2026-10-15T16:15:00Z","v":24749,"vw":4.340609},{"c":4.325,"h":4.34,"l":4.3035,"n":26,"o":4.31,"t":"2026-10-15T16:30:00Z","v":5854,"vw":4.330339},{"c":4.33,"h":4.345,"l":4.33,"n":16,"o":4.33,"t":"2026-10-15T16:45:00Z","v":6276,"vw":4.338353},{"c":4.38,"h":4.4,"l":4.32,"n":9,"o":4.32,"t":"2026-10-15T17:00:00Z","v":693,"vw":4.373443},{"c":4.37,"h":4.37,"l":4.353,"n":15,"o":4.37,"t":"2026-10-15T17:15:00Z","v":2613,"vw":4.364666},{"c":4.43,"h":4.44,"l":4.37,"n":36,"o":4.37,"t":"2026-10-15T17:30:00Z","v":8542,"vw":4.394232},{"c":4.43,"h":4.445,"l":4.43,"n":13,"o":4.445,"t":"2026-10-15T17:45:00Z","v":2586,"vw":4.442593},{"c":4.405,"h":4.44,"l":4.4,"n":34,"o":4.44,"t":"2026-10-15T18:00:00Z","v":7835,"vw":4.403242},{"c":4.4075,"h":4.41,"l":4.4,"n":18,"o":4.4,"t":"2026-10-15T18:15:00Z","v":3706,"vw":4.402443},{"c":4.41,"h":4.41,"l":4.4,"n":20,"o":4.405,"t":"2026-10-15T18:30:00Z","v":17167,"vw":4.403862},{"c":4.495,"h":4.505,"l":4.43,"n":27,"o":4.43,"t":"2026-10-15T18:45:00Z","v":9130,"vw":4.464514},{"c":4.6379,"h":4.6379,"l":4.54,"n":28,"o":4.54,"t":"2026-10-15T19:00:00Z","v":7455,"vw":4.548204},{"c":4.675,"h":4.73,"l":4.63,"n":37,"o":4.63,"t":"2026-10-15T19:15:00Z","v":17807,"vw":4.691933},{"c":4.7501,"h":4.8399,"l":4.66,"n":253,"o":4.66,"t":"2026-10-15T19:30:00Z","v":169288,"vw":4.735254},{"c":4.7,"h":4.8347,"l":4.68,"n":54,"o":4.78,"t":"2026-10-15T19:45:00Z","v":22084,"vw":4.778507},{"c":4.75,"h":4.8,"l":4.75,"n":9,"o":4.775,"t":"2026-10-15T20:00:00Z","v":1304,"vw":4.784261},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.69},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T20:45:00Z","v":135,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-15T21:00:00Z","v":205,"vw":4.72},{"c":4.6,"h":4.67,"l":4.6,"n":5,"o":4.67,"t":"2026-10-15T21:15:00Z","v":755,"vw":4.627616},{"c":4.6157,"h":4.6157,"l":4.6157,"n":1,"o":4.6157,"t":"2026-10-15T21:30:00Z","v":500,"vw":4.6157},{"c":4.7576,"h":4.7576,"l":4.7576,"n":1,"o":4.7576,"t":"2026-10-15T23:15:00Z","v":2000,"vw":4.7576},{"c":4.69,"h":4.819,"l":4.69,"n":13,"o":4.72,"t":"2026-10-16T08:00:00Z","v":1757,"vw":4.7877},{"c":4.8172,"h":4.8172,"l":4.8172,"n":1,"o":4.8172,"t":"2026-10-16T09:30:00Z","v":1000,"vw":4.8172},{"c":4.7,"h":4.72,"l":4.7,"n":4,"o":4.72,"t":"2026-10-16T10:00:00Z","v":749,"vw":4.710576},{"c":4.67,"h":4.7,"l":4.67,"n":5,"o":4.7,"t":"2026-10-16T11:00:00Z","v":2726,"vw":4.69037},{"c":4.6,"h":4.6187,"l":4.6,"n":12,"o":4.6187,"t":"2026-10-16T11:30:00Z","v":9750,"vw":4.609366},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-16T11:45:00Z","v":150,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-16T12:15:00Z","v":2000,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T12:30:00Z","v":408,"vw":4.56},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-16T13:00:00Z","v":1000,"vw":4.5},{"c":4.5799,"h":4.5799,"l":4.41,"n":50,"o":4.56,"t":"2026-10-16T13:30:00Z","v":17395,"vw":4.461683},{"c":4.48,"h":4.57,"l":4.48,"n":18,"o":4.57,"t":"2026-10-16T13:45:00Z","v":2501,"vw":4.524042},{"c":4.4901,"h":4.58,"l":4.46,"n":27,"o":4.58,"t":"2026-10-16T14:00:00Z","v":7350,"vw":4.506391},{"c":4.4501,"h":4.5066,"l":4.44,"n":15,"o":4.5066,"t":"2026-10-16T14:15:00Z","v":7941,"vw":4.479804},{"c":4.54,"h":4.5479,"l":4.49,"n":11,"o":4.49,"t":"2026-10-16T14:30:00Z","v":7337,"vw":4.540682},{"c":4.41,"h":4.5046,"l":4.4001,"n":19,"o":4.5046,"t":"2026-10-16T14:45:00Z","v":4699,"vw":4.440736},{"c":4.23,"h":4.4,"l":4.23,"n":17,"o":4.4,"t":"2026-10-16T15:00:00Z","v":5039,"vw":4.264196},{"c":4.2,"h":4.31,"l":4.18,"n":40,"o":4.25,"t":"2026-10-16T15:15:00Z","v":12113,"vw":4.236727},{"c":4.151,"h":4.2199,"l":4.151,"n":23,"o":4.2199,"t":"2026-10-16T15:30:00Z","v":10767,"vw":4.173588},{"c":4.15,"h":4.2,"l":4.14,"n":17,"o":4.2,"t":"2026-10-16T15:45:00Z","v":11046,"vw":4.167553},{"c":4.08,"h":4.14,"l":4.065,"n":37,"o":4.14,"t":"2026-10-16T16:00:00Z","v":4586,"vw":4.090191},{"c":4.11,"h":4.12,"l":4.09,"n":16,"o":4.11,"t":"2026-10-16T16:15:00Z","v":2281,"vw":4.10759},{"c":4.085,"h":4.12,"l":4.08,"n":32,"o":4.1,"t":"2026-10-16T16:30:00Z","v":14152,"vw":4.098547},{"c":4.0166,"h":4.08,"l":4.0166,"n":14,"o":4.08,"t":"2026-10-16T16:45:00Z","v":11660,"vw":4.066432},{"c":4.005,"h":4.02,"l":4,"n":21,"o":4.02,"t":"2026-10-16T17:00:00Z","v":5385,"vw":4.005775},{"c":4,"h":4.0137,"l":3.93,"n":23,"o":3.97,"t":"2026-10-16T17:15:00Z","v":14299,"vw":3.965016},{"c":4.05,"h":4.05,"l":4,"n":22,"o":4.0199,"t":"2026-10-16T17:30:00Z","v":3691,"vw":4.018585},{"c":3.91,"h":4.0135,"l":3.91,"n":22,"o":4.0135,"t":"2026-10-16T17:45:00Z","v":3054,"vw":3.923458},{"c":3.9,"h":3.915,"l":3.9,"n":14,"o":3.915,"t":"2026-10-16T18:00:00Z","v":5001,"vw":3.905714},{"c":3.9,"h":3.909,"l":3.86,"n":16,"o":3.9,"t":"2026-10-16T18:15:00Z","v":6688,"vw":3.888053},{"c":3.86,"h":3.905,"l":3.86,"n":28,"o":3.9,"t":"2026-10-16T18:30:00Z","v":3876,"vw":3.887208},{"c":3.8,"h":3.8826,"l":3.78,"n":104,"o":3.8826,"t":"2026-10-16T18:45:00Z","v":47231,"vw":3.830851},{"c":3.8495,"h":3.86,"l":3.7729,"n":37,"o":3.81,"t":"2026-10-16T19:00:00Z","v":7439,"vw":3.80944},{"c":3.8899,"h":3.89,"l":3.835,"n":26,"o":3.875,"t":"2026-10-16T19:15:00Z","v":6256,"vw":3.877107},{"c":3.7948,"h":3.91,"l":3.7948,"n":29,"o":3.905,"t":"2026-10-16T19:30:00Z","v":5320,"vw":3.854278},{"c":3.74,"h":3.81,"l":3.74,"n":39,"o":3.785,"t":"2026-10-16T19:45:00Z","v":9456,"vw":3.774358},{"c":3.82,"h":3.82,"l":3.77,"n":2,"o":3.77,"t":"2026-10-16T20:00:00Z","v":1764,"vw":3.78131},{"c":3.74,"h":3.81,"l":3.74,"n":8,"o":3.79,"t":"2026-10-16T20:15:00Z","v":929,"vw":3.770682},{"c":3.81,"h":3.86,"l":3.81,"n":2,"o":3.86,"t":"2026-10-16T21:00:00Z","v":297,"vw":3.826835},{"c":3.92,"h":3.92,"l":3.78,"n":7,"o":3.78,"t":"2026-10-16T21:15:00Z","v":650,"vw":3.834945},{"c":3.7356,"h":3.7356,"l":3.7356,"n":1,"o":3.7356,"t":"2026-10-16T21:30:00Z","v":1000,"vw":3.7356},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T21:45:00Z","v":2000,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T22:00:00Z","v":800,"vw":3.73},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T22:15:00Z","v":125,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-16T22:45:00Z","v":103,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T23:15:00Z","v":100,"vw":3.8},{"c":4.14,"h":4.14,"l":4.07,"n":9,"o":4.07,"t":"2026-10-19T08:00:00Z","v":5121,"vw":4.130882},{"c":4.12,"h":4.12,"l":4.1,"n":3,"o":4.1,"t":"2026-10-19T08:15:00Z","v":1400,"vw":4.102857},{"c":4.07,"h":4.09,"l":4.07,"n":3,"o":4.09,"t":"2026-10-19T09:00:00Z","v":394,"vw":4.08269},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-19T09:30:00Z","v":100,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-19T10:45:00Z","v":145,"vw":4.1},{"c":4.0556,"h":4.0556,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T11:00:00Z","v":1200,"vw":4.053467},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-19T11:15:00Z","v":2733,"vw":4.03},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-19T11:30:00Z","v":1072,"vw":4},{"c":4.1181,"h":4.1181,"l":4.0695,"n":3,"o":4.0695,"t":"2026-10-19T11:45:00Z","v":300,"vw":4.092533},{"c":4.15,"h":4.16,"l":4.12,"n":15,"o":4.12,"t":"2026-10-19T12:00:00Z","v":5113,"vw":4.139488},{"c":4.16,"h":4.16,"l":4.15,"n":7,"o":4.15,"t":"2026-10-19T12:15:00Z","v":1277,"vw":4.152419},{"c":4.22,"h":4.22,"l":4.1512,"n":13,"o":4.1888,"t":"2026-10-19T12:30:00Z","v":5241,"vw":4.191333},{"c":4.17,"h":4.1894,"l":4.17,"n":4,"o":4.17,"t":"2026-10-19T12:45:00Z","v":770,"vw":4.17776},{"c":4.169,"h":4.19,"l":4.169,"n":8,"o":4.18,"t":"2026-10-19T13:00:00Z","v":1020,"vw":4.180842},{"c":4.18,"h":4.18,"l":4.17,"n":3,"o":4.17,"t":"2026-10-19T13:15:00Z","v":1145,"vw":4.178734},{"c":3.9891,"h":4.19,"l":3.9,"n":100,"o":4.19,"t":"2026-10-19T13:30:00Z","v":25294,"vw":3.967378},{"c":3.9074,"h":4.0269,"l":3.901,"n":30,"o":3.901,"t":"2026-10-19T13:45:00Z","v":14578,"vw":3.971974},{"c":3.91,"h":3.91,"l":3.8624,"n":16,"o":3.91,"t":"2026-10-19T14:00:00Z","v":1784,"vw":3.895298},{"c":3.96,"h":3.98,"l":3.93,"n":49,"o":3.93,"t":"2026-10-19T14:15:00Z","v":8220,"vw":3.965246},{"c":3.9659,"h":3.97,"l":3.95,"n":32,"o":3.97,"t":"2026-10-19T14:30:00Z","v":23868,"vw":3.953165},{"c":3.99,"h":4.0401,"l":3.99,"n":4,"o":4.0401,"t":"2026-10-19T14:45:00Z","v":1503,"vw":3.995123},{"c":4.025,"h":4.0288,"l":4,"n":3,"o":4,"t":"2026-10-19T15:00:00Z","v":467,"vw":4.01656},{"c":4.0101,"h":4.03,"l":4.01,"n":12,"o":4.01,"t":"2026-10-19T15:15:00Z","v":4569,"vw":4.022714},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T15:30:00Z","v":200,"vw":4.03},{"c":3.99,"h":4.0109,"l":3.99,"n":32,"o":4.01,"t":"2026-10-19T15:45:00Z","v":12421,"vw":4.004217},{"c":3.96,"h":3.98,"l":3.945,"n":11,"o":3.98,"t":"2026-10-19T16:00:00Z","v":1202,"vw":3.959583},{"c":3.9552,"h":3.9552,"l":3.9552,"n":1,"o":3.9552,"t":"2026-10-19T16:15:00Z","v":100,"vw":3.9552},{"c":3.9201,"h":3.9378,"l":3.92,"n":9,"o":3.9378,"t":"2026-10-19T16:30:00Z","v":5963,"vw":3.934909},{"c":3.8706,"h":3.885,"l":3.8706,"n":20,"o":3.88,"t":"2026-10-19T16:45:00Z","v":8564,"vw":3.879985},{"c":3.88,"h":3.88,"l":3.8676,"n":7,"o":3.87,"t":"2026-10-19T17:00:00Z","v":655,"vw":3.876554},{"c":3.89,"h":3.89,"l":3.87,"n":14,"o":3.87,"t":"2026-10-19T17:15:00Z","v":1467,"vw":3.882309},{"c":3.86,"h":3.88,"l":3.86,"n":7,"o":3.88,"t":"2026-10-19T17:30:00Z","v":1637,"vw":3.877598},{"c":3.82,"h":3.845,"l":3.79,"n":20,"o":3.845,"t":"2026-10-19T17:45:00Z","v":10626,"vw":3.82659},{"c":3.8126,"h":3.8126,"l":3.8126,"n":1,"o":3.8126,"t":"2026-10-19T18:00:00Z","v":500,"vw":3.8126},{"c":3.7805,"h":3.82,"l":3.7805,"n":9,"o":3.82,"t":"2026-10-19T18:15:00Z","v":2210,"vw":3.793203},{"c":3.825,"h":3.825,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T18:30:00Z","v":214,"vw":3.822619},{"c":3.865,"h":3.87,"l":3.85,"n":27,"o":3.86,"t":"2026-10-19T18:45:00Z","v":4367,"vw":3.861518},{"c":3.85,"h":3.86,"l":3.85,"n":3,"o":3.86,"t":"2026-10-19T19:00:00Z","v":960,"vw":3.853125},{"c":3.91,"h":3.91,"l":3.87,"n":11,"o":3.8999,"t":"2026-10-19T19:15:00Z","v":3015,"vw":3.887324},{"c":3.91,"h":3.93,"l":3.9,"n":28,"o":3.91,"t":"2026-10-19T19:30:00Z","v":5348,"vw":3.91961},{"c":3.87,"h":3.9193,"l":3.8605,"n":16,"o":3.9099,"t":"2026-10-19T19:45:00Z","v":2928,"vw":3.879115},{"c":3.86,"h":3.92,"l":3.86,"n":7,"o":3.92,"t":"2026-10-19T23:30:00Z","v":1800,"vw":3.900801},{"c":3.75,"h":3.78,"l":3.75,"n":8,"o":3.78,"t":"2026-10-20T08:00:00Z","v":1705,"vw":3.776285},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T09:30:00Z","v":292,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-10-20T11:15:00Z","v":300,"vw":3.74},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-20T11:45:00Z","v":100,"vw":3.72},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-20T12:00:00Z","v":100,"vw":3.68},{"c":3.686,"h":3.686,"l":3.67,"n":3,"o":3.67,"t":"2026-10-20T12:15:00Z","v":241,"vw":3.677619},{"c":3.7,"h":3.7075,"l":3.68,"n":4,"o":3.7075,"t":"2026-10-20T12:30:00Z","v":800,"vw":3.696288},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-20T13:00:00Z","v":750,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":7,"o":3.74,"t":"2026-10-20T13:15:00Z","v":4608,"vw":3.74},{"c":3.66,"h":3.82,"l":3.6,"n":58,"o":3.82,"t":"2026-10-20T13:30:00Z","v":13450,"vw":3.646422},{"c":3.82,"h":3.8399,"l":3.655,"n":44,"o":3.655,"t":"2026-10-20T13:45:00Z","v":10450,"vw":3.724963},{"c":3.91,"h":3.95,"l":3.83,"n":52,"o":3.8398,"t":"2026-10-20T14:00:00Z","v":9400,"vw":3.88097},{"c":4.05,"h":4.05,"l":3.91,"n":22,"o":3.94,"t":"2026-10-20T14:15:00Z","v":4069,"vw":3.964973},{"c":4.01,"h":4.0603,"l":3.98,"n":28,"o":4.0603,"t":"2026-10-20T14:30:00Z","v":3754,"vw":3.99978},{"c":4.07,"h":4.07,"l":4.015,"n":12,"o":4.05,"t":"2026-10-20T14:45:00Z","v":4356,"vw":4.050506},{"c":3.91,"h":4.06,"l":3.8944,"n":78,"o":4.06,"t":"2026-10-20T15:00:00Z","v":15335,"vw":3.992513},{"c":3.94,"h":3.96,"l":3.94,"n":13,"o":3.945,"t":"2026-10-20T15:15:00Z","v":6810,"vw":3.952738},{"c":3.92,"h":3.925,"l":3.88,"n":58,"o":3.91,"t":"2026-10-20T15:30:00Z","v":4602,"vw":3.909108},{"c":3.93,"h":3.955,"l":3.93,"n":4,"o":3.955,"t":"2026-10-20T15:45:00Z","v":500,"vw":3.939},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-20T16:00:00Z","v":509,"vw":3.96},{"c":3.96,"h":3.99,"l":3.96,"n":6,"o":3.99,"t":"2026-10-20T16:15:00Z","v":675,"vw":3.971742},{"c":3.9926,"h":3.9926,"l":3.99,"n":4,"o":3.99,"t":"2026-10-20T16:30:00Z","v":1040,"vw":3.991529},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T16:45:00Z","v":183,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T17:00:00Z","v":498,"vw":3.97},{"c":3.99,"h":4,"l":3.99,"n":4,"o":4,"t":"2026-10-20T17:15:00Z","v":1704,"vw":3.995469},{"c":3.99,"h":4,"l":3.9825,"n":4,"o":4,"t":"2026-10-20T17:30:00Z","v":758,"vw":3.993404},{"c":4.005,"h":4.005,"l":4.005,"n":1,"o":4.005,"t":"2026-10-20T17:45:00Z","v":1000,"vw":4.005},{"c":4.03,"h":4.03,"l":4.03,"n":10,"o":4.03,"t":"2026-10-20T18:00:00Z","v":3463,"vw":4.03},{"c":4.005,"h":4.01,"l":4.005,"n":17,"o":4.01,"t":"2026-10-20T18:15:00Z","v":1725,"vw":4.006863},{"c":3.99,"h":4,"l":3.99,"n":19,"o":4,"t":"2026-10-20T18:30:00Z","v":3764,"vw":3.996903},{"c":3.9989,"h":3.9989,"l":3.9989,"n":1,"o":3.9989,"t":"2026-10-20T19:15:00Z","v":300,"vw":3.9989},{"c":4,"h":4.02,"l":4,"n":10,"o":4.01,"t":"2026-10-20T19:30:00Z","v":1507,"vw":4.0175},{"c":3.93,"h":3.9949,"l":3.93,"n":30,"o":3.9949,"t":"2026-10-20T19:45:00Z","v":4914,"vw":3.946888},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-20T20:00:00Z","v":3415,"vw":3.91},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-20T22:30:00Z","v":400,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T23:30:00Z","v":1250,"vw":4.17},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-21T08:30:00Z","v":300,"vw":4.12},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T08:45:00Z","v":100,"vw":4.07},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T09:15:00Z","v":600,"vw":4.1},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-21T10:00:00Z","v":200,"vw":4.07},{"c":4.15,"h":4.15,"l":4.13,"n":2,"o":4.13,"t":"2026-10-21T11:00:00Z","v":750,"vw":4.136667},{"c":4.14,"h":4.14,"l":4.121,"n":9,"o":4.14,"t":"2026-10-21T12:00:00Z","v":2602,"vw":4.133501},{"c":4.16,"h":4.16,"l":4.15,"n":4,"o":4.16,"t":"2026-10-21T12:15:00Z","v":1700,"vw":4.159412},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-21T12:30:00Z","v":500,"vw":4.18},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-21T13:00:00Z","v":250,"vw":4.15},{"c":4.2,"h":4.2,"l":4.15,"n":9,"o":4.15,"t":"2026-10-21T13:15:00Z","v":2981,"vw":4.162702},{"c":4.05,"h":4.21,"l":4.05,"n":41,"o":4.21,"t":"2026-10-21T13:30:00Z","v":7726,"vw":4.156275},{"c":4.0785,"h":4.1277,"l":4.06,"n":54,"o":4.08,"t":"2026-10-21T13:45:00Z","v":6711,"vw":4.08307},{"c":4.07,"h":4.12,"l":4.03,"n":30,"o":4.08,"t":"2026-10-21T14:00:00Z","v":4599,"vw":4.072274},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-10-21T14:15:00Z","v":2490,"vw":4.1},{"c":4.04,"h":4.11,"l":4.04,"n":12,"o":4.1096,"t":"2026-10-21T14:30:00Z","v":2979,"vw":4.089244},{"c":4.1,"h":4.1,"l":4.07,"n":8,"o":4.07,"t":"2026-10-21T14:45:00Z","v":1570,"vw":4.091429},{"c":4.08,"h":4.08,"l":4.04,"n":24,"o":4.08,"t":"2026-10-21T15:00:00Z","v":4541,"vw":4.05838},{"c":4.0918,"h":4.1,"l":4.055,"n":44,"o":4.07,"t":"2026-10-21T15:30:00Z","v":13404,"vw":4.077889},{"c":4.1,"h":4.11,"l":4.08,"n":9,"o":4.11,"t":"2026-10-21T15:45:00Z","v":3060,"vw":4.093983},{"c":4.061,"h":4.08,"l":4.0507,"n":21,"o":4.08,"t":"2026-10-21T16:00:00Z","v":5228,"vw":4.058347},{"c":4.045,"h":4.069,"l":4.0401,"n":13,"o":4.069,"t":"2026-10-21T16:15:00Z","v":9572,"vw":4.051379},{"c":4.11,"h":4.11,"l":4.055,"n":11,"o":4.06,"t":"2026-10-21T16:30:00Z","v":910,"vw":4.072963},{"c":4.09,"h":4.11,"l":4.09,"n":3,"o":4.11,"t":"2026-10-21T16:45:00Z","v":744,"vw":4.103812},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.11,"t":"2026-10-21T17:00:00Z","v":350,"vw":4.106667},{"c":4.15,"h":4.16,"l":4.15,"n":14,"o":4.15,"t":"2026-10-21T17:15:00Z","v":5879,"vw":4.151043},{"c":4.14,"h":4.14,"l":4.1274,"n":12,"o":4.14,"t":"2026-10-21T17:30:00Z","v":2720,"vw":4.132868},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T17:45:00Z","v":200,"vw":4.15},{"c":4.16,"h":4.16,"l":4.1501,"n":6,"o":4.1501,"t":"2026-10-21T18:00:00Z","v":5390,"vw":4.158894},{"c":4.16,"h":4.18,"l":4.16,"n":39,"o":4.16,"t":"2026-10-21T18:15:00Z","v":17112,"vw":4.1676},{"c":4.17,"h":4.18,"l":4.16,"n":24,"o":4.16,"t":"2026-10-21T18:30:00Z","v":15546,"vw":4.160745},{"c":4.05,"h":4.17,"l":4.05,"n":36,"o":4.17,"t":"2026-10-21T18:45:00Z","v":7929,"vw":4.107856},{"c":4.0385,"h":4.05,"l":4.0178,"n":14,"o":4.0178,"t":"2026-10-21T19:00:00Z","v":2820,"vw":4.033289},{"c":4.07,"h":4.07,"l":4.04,"n":30,"o":4.04,"t":"2026-10-21T19:15:00Z","v":4540,"vw":4.056829},{"c":4.08,"h":4.09,"l":4.08,"n":57,"o":4.08,"t":"2026-10-21T19:30:00Z","v":9462,"vw":4.080779},{"c":4.09,"h":4.09,"l":4.0504,"n":21,"o":4.07,"t":"2026-10-21T19:45:00Z","v":4301,"vw":4.069867},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-10-21T20:00:00Z","v":2292,"vw":4.099563},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-21T20:45:00Z","v":100,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T21:00:00Z","v":100,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T21:45:00Z","v":1100,"vw":4.08},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T22:30:00Z","v":100,"vw":4.16},{"c":3.7691,"h":3.7691,"l":3.7691,"n":3,"o":3.7691,"t":"2026-10-22T08:00:00Z","v":669,"vw":3.7691},{"c":3.6162,"h":3.6162,"l":3.6162,"n":1,"o":3.6162,"t":"2026-10-22T10:15:00Z","v":2500,"vw":3.6162},{"c":3.657,"h":3.75,"l":3.657,"n":3,"o":3.739,"t":"2026-10-22T11:00:00Z","v":700,"vw":3.718714},{"c":3.7277,"h":3.75,"l":3.7277,"n":4,"o":3.74,"t":"2026-10-22T11:30:00Z","v":1102,"vw":3.739582},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T11:45:00Z","v":100,"vw":3.75},{"c":3.7,"h":3.7055,"l":3.7,"n":3,"o":3.7055,"t":"2026-10-22T12:00:00Z","v":1690,"vw":3.70397},{"c":3.67,"h":3.68,"l":3.67,"n":3,"o":3.68,"t":"2026-10-22T12:45:00Z","v":851,"vw":3.672597},{"c":3.66,"h":3.68,"l":3.6493,"n":14,"o":3.67,"t":"2026-10-22T13:00:00Z","v":5512,"vw":3.659122},{"c":3.85,"h":3.85,"l":3.64,"n":33,"o":3.64,"t":"2026-10-22T13:30:00Z","v":18147,"vw":3.755359},{"c":3.86,"h":3.86,"l":3.72,"n":29,"o":3.75,"t":"2026-10-22T13:45:00Z","v":7871,"vw":3.782119},{"c":3.805,"h":3.89,"l":3.805,"n":18,"o":3.88,"t":"2026-10-22T14:00:00Z","v":3131,"vw":3.855208},{"c":3.72,"h":3.76,"l":3.72,"n":10,"o":3.75,"t":"2026-10-22T14:15:00Z","v":8808,"vw":3.746309},{"c":3.68,"h":3.705,"l":3.65,"n":22,"o":3.7,"t":"2026-10-22T14:30:00Z","v":17466,"vw":3.692457},{"c":3.64,"h":3.67,"l":3.64,"n":27,"o":3.67,"t":"2026-10-22T14:45:00Z","v":6461,"vw":3.65533},{"c":3.57,"h":3.66,"l":3.5501,"n":43,"o":3.66,"t":"2026-10-22T15:00:00Z","v":22955,"vw":3.60637},{"c":3.62,"h":3.66,"l":3.59,"n":30,"o":3.59,"t":"2026-10-22T15:15:00Z","v":12564,"vw":3.622786},{"c":3.65,"h":3.65,"l":3.62,"n":10,"o":3.62,"t":"2026-10-22T15:30:00Z","v":6608,"vw":3.636557},{"c":3.65,"h":3.66,"l":3.62,"n":12,"o":3.63,"t":"2026-10-22T15:45:00Z","v":1642,"vw":3.641342},{"c":3.65,"h":3.67,"l":3.62,"n":20,"o":3.66,"t":"2026-10-22T16:00:00Z","v":2946,"vw":3.648718},{"c":3.65,"h":3.66,"l":3.65,"n":5,"o":3.66,"t":"2026-10-22T16:15:00Z","v":500,"vw":3.658},{"c":3.61,"h":3.64,"l":3.61,"n":21,"o":3.635,"t":"2026-10-22T16:30:00Z","v":8068,"vw":3.620689},{"c":3.59,"h":3.6,"l":3.565,"n":42,"o":3.6,"t":"2026-10-22T16:45:00Z","v":18933,"vw":3.581592},{"c":3.56,"h":3.585,"l":3.55,"n":22,"o":3.585,"t":"2026-10-22T17:00:00Z","v":11974,"vw":3.569702},{"c":3.56,"h":3.5683,"l":3.555,"n":28,"o":3.5607,"t":"2026-10-22T17:15:00Z","v":15970,"vw":3.561599},{"c":3.5501,"h":3.565,"l":3.5501,"n":21,"o":3.56,"t":"2026-10-22T17:30:00Z","v":45728,"vw":3.559925},{"c":3.52,"h":3.5501,"l":3.52,"n":18,"o":3.5501,"t":"2026-10-22T17:45:00Z","v":4717,"vw":3.543458},{"c":3.5,"h":3.5,"l":3.48,"n":21,"o":3.5,"t":"2026-10-22T18:00:00Z","v":2030,"vw":3.491841},{"c":3.49,"h":3.51,"l":3.4801,"n":9,"o":3.49,"t":"2026-10-22T18:15:00Z","v":8857,"vw":3.489164},{"c":3.471,"h":3.48,"l":3.46,"n":9,"o":3.46,"t":"2026-10-22T18:30:00Z","v":1013,"vw":3.468528},{"c":3.4558,"h":3.49,"l":3.4558,"n":22,"o":3.48,"t":"2026-10-22T18:45:00Z","v":12896,"vw":3.479972},{"c":3.5,"h":3.5,"l":3.45,"n":15,"o":3.455,"t":"2026-10-22T19:00:00Z","v":5145,"vw":3.489101},{"c":3.54,"h":3.54,"l":3.5,"n":9,"o":3.5,"t":"2026-10-22T19:15:00Z","v":3031,"vw":3.508658},{"c":3.52,"h":3.56,"l":3.51,"n":31,"o":3.56,"t":"2026-10-22T19:30:00Z","v":2350,"vw":3.534717},{"c":3.6,"h":3.6,"l":3.495,"n":47,"o":3.5,"t":"2026-10-22T19:45:00Z","v":17161,"vw":3.58709},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-22T20:45:00Z","v":120,"vw":3.53},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-22T22:00:00Z","v":160,"vw":3.55},{"c":3.5302,"h":3.5302,"l":3.5302,"n":1,"o":3.5302,"t":"2026-10-22T22:30:00Z","v":100,"vw":3.5302},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T23:00:00Z","v":100,"vw":3.6},{"c":3.5495,"h":3.5495,"l":3.5495,"n":1,"o":3.5495,"t":"2026-10-22T23:15:00Z","v":299,"vw":3.5495},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-22T23:30:00Z","v":400,"vw":3.55},{"c":3.55,"h":3.55,"l":3.53,"n":4,"o":3.53,"t":"2026-10-22T23:45:00Z","v":343,"vw":3.541905},{"c":3.66,"h":3.72,"l":3.56,"n":8,"o":3.7,"t":"2026-10-23T08:00:00Z","v":3409,"vw":3.656301},{"c":3.75,"h":3.75,"l":3.7106,"n":4,"o":3.75,"t":"2026-10-23T08:15:00Z","v":370,"vw":3.738743},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-23T08:45:00Z","v":100,"vw":3.8},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-23T09:45:00Z","v":224,"vw":3.71},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-23T11:45:00Z","v":2217,"vw":3.64},{"c":3.5907,"h":3.5907,"l":3.5907,"n":1,"o":3.5907,"t":"2026-10-23T12:00:00Z","v":1500,"vw":3.5907},{"c":3.59,"h":3.59,"l":3.58,"n":3,"o":3.58,"t":"2026-10-23T13:00:00Z","v":250,"vw":3.585},{"c":3.56,"h":3.6,"l":3.48,"n":33,"o":3.6,"t":"2026-10-23T13:30:00Z","v":10506,"vw":3.530142},{"c":3.6188,"h":3.68,"l":3.6188,"n":35,"o":3.63,"t":"2026-10-23T13:45:00Z","v":30188,"vw":3.649853},{"c":3.66,"h":3.7,"l":3.65,"n":20,"o":3.7,"t":"2026-10-23T14:00:00Z","v":4031,"vw":3.672098},{"c":3.66,"h":3.6701,"l":3.62,"n":28,"o":3.67,"t":"2026-10-23T14:15:00Z","v":6742,"vw":3.650397},{"c":3.73,"h":3.73,"l":3.65,"n":27,"o":3.67,"t":"2026-10-23T14:30:00Z","v":2738,"vw":3.68919},{"c":3.71,"h":3.7358,"l":3.7,"n":14,"o":3.71,"t":"2026-10-23T14:45:00Z","v":4571,"vw":3.722611},{"c":3.6672,"h":3.705,"l":3.66,"n":11,"o":3.705,"t":"2026-10-23T15:00:00Z","v":3179,"vw":3.66982},{"c":3.6523,"h":3.665,"l":3.64,"n":18,"o":3.665,"t":"2026-10-23T15:15:00Z","v":2890,"vw":3.656333},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-23T15:30:00Z","v":255,"vw":3.69},{"c":3.68,"h":3.69,"l":3.665,"n":5,"o":3.665,"t":"2026-10-23T15:45:00Z","v":1550,"vw":3.682333},{"c":3.68,"h":3.69,"l":3.68,"n":8,"o":3.69,"t":"2026-10-23T16:00:00Z","v":878,"vw":3.682826},{"c":3.6532,"h":3.6532,"l":3.6532,"n":2,"o":3.6532,"t":"2026-10-23T16:15:00Z","v":137,"vw":3.6532},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-23T16:30:00Z","v":216,"vw":3.66},{"c":3.67,"h":3.68,"l":3.67,"n":3,"o":3.68,"t":"2026-10-23T16:45:00Z","v":319,"vw":3.673333},{"c":3.6703,"h":3.6955,"l":3.6703,"n":11,"o":3.69,"t":"2026-10-23T17:00:00Z","v":2015,"vw":3.682878},{"c":3.665,"h":3.69,"l":3.66,"n":15,"o":3.67,"t":"2026-10-23T17:15:00Z","v":4163,"vw":3.668377},{"c":3.69,"h":3.695,"l":3.69,"n":6,"o":3.695,"t":"2026-10-23T17:30:00Z","v":506,"vw":3.69099},{"c":3.69,"h":3.7,"l":3.69,"n":14,"o":3.69,"t":"2026-10-23T17:45:00Z","v":11304,"vw":3.690401}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.7639066723079249,"strike":12.110933276920752,"iv":4.68931961987701,"gamma":0.07954661046402474,"theta":-0.03265831261912936,"vega":0.003905070187680492,"rho":0.0005460428743370639,"breakevenPct":249.30923949288285},{"delta":0.45,"premium":0.9011601184909477,"strike":10.738398815090523,"iv":4.79365936312442,"gamma":0.07935337604213193,"theta":-0.03405387953434272,"vega":0.003982138226796621,"rho":0.0005824468009522418,"breakevenPct":215.79464250858618},{"delta":0.5,"premium":1.0384135646739705,"strike":9.365864353260294,"iv":4.89799910637183,"gamma":0.07916014162023911,"theta":-0.035449446449556075,"vega":0.004059206265912751,"rho":0.0006188507275674197,"breakevenPct":182.2800455242895},{"delta":0.55,"premium":1.1658939508905388,"strike":8.293047048629141,"iv":4.728782582198351,"gamma":0.07789391704505147,"theta":-0.033335128519051724,"vega":0.0038787284937874915,"rho":0.0006628339517716133,"breakevenPct":156.63196591024143},{"delta":0.6,"premium":1.2898224145521793,"strike":7.329158997927494,"iv":4.460144722268295,"gamma":0.07623772474841478,"theta":-0.029945177450973796,"vega":0.0036046482287873955,"rho":0.000709571797163985,"breakevenPct":133.84289468988203},{"delta":0.65,"premium":1.41375087821382,"strike":6.365270947225844,"iv":4.191506862338237,"gamma":0.07458153245177808,"theta":-0.02655522638289586,"vega":0.0033305679637872995,"rho":0.0007563096425563568,"breakevenPct":111.0538234695226},{"delta":0.7,"premium":1.5376793418754604,"strike":5.401382896524196,"iv":3.92286900240818,"gamma":0.07292534015514139,"theta":-0.023165275314817928,"vega":0.0030564876987872035,"rho":0.0008030474879487285,"breakevenPct":88.26475224916317},{"delta":0.75,"premium":1.661607805537101,"strike":4.437494845822547,"iv":3.654231142478123,"gamma":0.0712691478585047,"theta":-0.01977532424673999,"vega":0.0027824074337871076,"rho":0.0008497853333411003,"breakevenPct":65.47568102880372},{"delta":0.8,"premium":1.7855362691987415,"strike":3.4736067951208973,"iv":3.3855932825480655,"gamma":0.069612955561868,"theta":-0.016385373178662052,"vega":0.002508327168787011,"rho":0.0008965231787334721,"breakevenPct":42.686609808444274},{"delta":0.85,"premium":1.909464732860382,"strike":2.5097187444192492,"iv":3.116955422618009,"gamma":0.06795676326523131,"theta":-0.012995422110584121,"vega":0.0022342469037869156,"rho":0.0009432610241258438,"breakevenPct":19.897538588084842}],"put":[{"delta":0.15,"premium":1.2850357867425557,"strike":2.376183498643383,"iv":6.446819623746585,"gamma":0.031368261614383455,"theta":-0.02119373615155208,"vega":0.0018785803357844854,"rho":-0.001416992974391829,"breakevenPct":70.39590558628174},{"delta":0.2,"premium":1.5110093541792935,"strike":2.7809122761420184,"iv":6.135657144813791,"gamma":0.03701263135116828,"theta":-0.020264463069238813,"vega":0.001919030366709265,"rho":-0.0017346022981578402,"breakevenPct":65.54607081331801},{"delta":0.25,"premium":1.7369829216160313,"strike":3.185641053640653,"iv":5.824494665880998,"gamma":0.04265700108795311,"theta":-0.019335189986925547,"vega":0.001959480397634044,"rho":-0.002052211621923851,"breakevenPct":60.69623604035428},{"delta":0.3,"premium":1.9629564890527689,"strike":3.590369831139288,"iv":5.513332186948205,"gamma":0.048301370824737934,"theta":-0.018405916904612282,"vega":0.001999930428558824,"rho":-0.002369820945689862,"breakevenPct":55.846401267390554},{"delta":0.35,"premium":2.1889300564895064,"strike":3.9950986086379228,"iv":5.202169708015411,"gamma":0.053945740561522765,"theta":-0.017476643822299017,"vega":0.002040380459483603,"rho":-0.0026874302694558727,"breakevenPct":50.99656649442683},{"delta":0.4,"premium":2.4149036239262447,"strike":4.3998273861365575,"iv":4.891007229082617,"gamma":0.059590110298307596,"theta":-0.01654737073998575,"vega":0.0020808304904083824,"rho":-0.003005039593221884,"breakevenPct":46.14673172146309},{"delta":0.45,"premium":2.6408771913629825,"strike":4.804556163635192,"iv":4.5798447501498245,"gamma":0.06523448003509241,"theta":-0.015618097657672483,"vega":0.002121280521333162,"rho":-0.003322648916987895,"breakevenPct":41.296896948499366},{"delta":0.5,"premium":2.8668507587997203,"strike":5.209284941133827,"iv":4.26868227121703,"gamma":0.07087884977187725,"theta":-0.014688824575359216,"vega":0.0021617305522579414,"rho":-0.003640258240753906,"breakevenPct":36.447062175535635},{"delta":0.55,"premium":3.0928243262364585,"strike":5.614013718632463,"iv":3.9575197922842364,"gamma":0.07652321950866209,"theta":-0.01375955149304595,"vega":0.002202180583182721,"rho":-0.003957867564519917,"breakevenPct":31.597227402571903},{"delta":0.6,"premium":3.318797893673196,"strike":6.018742496131097,"iv":3.6463573133514435,"gamma":0.0821675892454469,"theta":-0.012830278410732684,"vega":0.0022426306141075003,"rho":-0.004275476888285928,"breakevenPct":26.747392629608186},{"delta":0.65,"premium":3.544771461109934,"strike":6.423471273629732,"iv":3.3351948344186497,"gamma":0.08781195898223174,"theta":-0.011901005328419418,"vega":0.0022830806450322796,"rho":-0.004593086212051939,"breakevenPct":21.897557856644447},{"delta":0.7,"premium":3.7707450285466715,"strike":6.828200051128366,"iv":3.024032355485857,"gamma":0.09345632871901655,"theta":-0.010971732246106152,"vega":0.0023235306759570593,"rho":-0.0049106955358179495,"breakevenPct":17.04772308368073},{"delta":0.75,"premium":3.996718595983409,"strike":7.232928828627002,"iv":2.7128698765530626,"gamma":0.09910069845580138,"theta":-0.010042459163792886,"vega":0.0023639807068818386,"rho":-0.005228304859583961,"breakevenPct":12.197888310716998},{"delta":0.8,"premium":4.222692163420147,"strike":7.637657606125637,"iv":2.401707397620269,"gamma":0.10474506819258622,"theta":-0.009113186081479619,"vega":0.002404430737806618,"rho":-0.005545914183349971,"breakevenPct":7.348053537753273},{"delta":0.85,"premium":5.211107782208952,"strike":8.792048143283578,"iv":2.207398750850894,"gamma":0.105017390896046,"theta":-0.008192553910597635,"vega":0.0023779871466599167,"rho":-0.0064525263540491295,"breakevenPct":2.844962801165905},{"delta":0.9,"premium":12.71730233034225,"strike":16.354964564576573,"iv":3.012021686799518,"gamma":0.05936646618789963,"theta":-0.007345789059018501,"vega":0.0017796996499050983,"rho":-0.012394262621401881,"breakevenPct":1.3060330393856245}]},"raw":{"call":[{"delta":0.4,"premium":0.7639066723079249,"strike":12.110933276920752,"iv":4.68931961987701,"gamma":0.07954661046402474,"theta":-0.03265831261912936,"vega":0.003905070187680492,"rho":0.0005460428743370639,"breakevenPct":249.30923949288285},{"delta":0.45,"premium":0.9011601184909477,"strike":10.738398815090523,"iv":4.79365936312442,"gamma":0.07935337604213193,"theta":-0.03405387953434272,"vega":0.003982138226796621,"rho":0.0005824468009522418,"breakevenPct":215.79464250858618},{"delta":0.5,"premium":1.0384135646739705,"strike":9.365864353260294,"iv":4.89799910637183,"gamma":0.07916014162023911,"theta":-0.035449446449556075,"vega":0.004059206265912751,"rho":0.0006188507275674197,"breakevenPct":182.2800455242895},{"delta":0.55,"premium":1.1658939508905388,"strike":8.293047048629141,"iv":4.728782582198351,"gamma":0.07789391704505147,"theta":-0.033335128519051724,"vega":0.0038787284937874915,"rho":0.0006628339517716133,"breakevenPct":156.63196591024143},{"delta":0.6,"premium":1.2898224145521793,"strike":7.329158997927494,"iv":4.460144722268295,"gamma":0.07623772474841478,"theta":-0.029945177450973796,"vega":0.0036046482287873955,"rho":0.000709571797163985,"breakevenPct":133.84289468988203},{"delta":0.65,"premium":1.41375087821382,"strike":6.365270947225844,"iv":4.191506862338237,"gamma":0.07458153245177808,"theta":-0.02655522638289586,"vega":0.0033305679637872995,"rho":0.0007563096425563568,"breakevenPct":111.0538234695226},{"delta":0.7,"premium":1.5376793418754604,"strike":5.401382896524196,"iv":3.92286900240818,"gamma":0.07292534015514139,"theta":-0.023165275314817928,"vega":0.0030564876987872035,"rho":0.0008030474879487285,"breakevenPct":88.26475224916317},{"delta":0.75,"premium":1.661607805537101,"strike":4.437494845822547,"iv":3.654231142478123,"gamma":0.0712691478585047,"theta":-0.01977532424673999,"vega":0.0027824074337871076,"rho":0.0008497853333411003,"breakevenPct":65.47568102880372},{"delta":0.8,"premium":1.7855362691987415,"strike":3.4736067951208973,"iv":3.3855932825480655,"gamma":0.069612955561868,"theta":-0.016385373178662052,"vega":0.002508327168787011,"rho":0.0008965231787334721,"breakevenPct":42.686609808444274},{"delta":0.85,"premium":1.909464732860382,"strike":2.5097187444192492,"iv":3.116955422618009,"gamma":0.06795676326523131,"theta":-0.012995422110584121,"vega":0.0022342469037869156,"rho":0.0009432610241258438,"breakevenPct":19.897538588084842}],"put":[{"delta":0.15,"premium":1.2850357867425557,"strike":2.376183498643383,"iv":6.446819623746585,"gamma":0.031368261614383455,"theta":-0.02119373615155208,"vega":0.0018785803357844854,"rho":-0.001416992974391829,"breakevenPct":70.39590558628174},{"delta":0.2,"premium":1.5110093541792935,"strike":2.7809122761420184,"iv":6.135657144813791,"gamma":0.03701263135116828,"theta":-0.020264463069238813,"vega":0.001919030366709265,"rho":-0.0017346022981578402,"breakevenPct":65.54607081331801},{"delta":0.25,"premium":1.7369829216160313,"strike":3.185641053640653,"iv":5.824494665880998,"gamma":0.04265700108795311,"theta":-0.019335189986925547,"vega":0.001959480397634044,"rho":-0.002052211621923851,"breakevenPct":60.69623604035428},{"delta":0.3,"premium":1.9629564890527689,"strike":3.590369831139288,"iv":5.513332186948205,"gamma":0.048301370824737934,"theta":-0.018405916904612282,"vega":0.001999930428558824,"rho":-0.002369820945689862,"breakevenPct":55.846401267390554},{"delta":0.35,"premium":2.1889300564895064,"strike":3.9950986086379228,"iv":5.202169708015411,"gamma":0.053945740561522765,"theta":-0.017476643822299017,"vega":0.002040380459483603,"rho":-0.0026874302694558727,"breakevenPct":50.99656649442683},{"delta":0.4,"premium":2.4149036239262447,"strike":4.3998273861365575,"iv":4.891007229082617,"gamma":0.059590110298307596,"theta":-0.01654737073998575,"vega":0.0020808304904083824,"rho":-0.003005039593221884,"breakevenPct":46.14673172146309},{"delta":0.45,"premium":2.6408771913629825,"strike":4.804556163635192,"iv":4.5798447501498245,"gamma":0.06523448003509241,"theta":-0.015618097657672483,"vega":0.002121280521333162,"rho":-0.003322648916987895,"breakevenPct":41.296896948499366},{"delta":0.5,"premium":2.8668507587997203,"strike":5.209284941133827,"iv":4.26868227121703,"gamma":0.07087884977187725,"theta":-0.014688824575359216,"vega":0.0021617305522579414,"rho":-0.003640258240753906,"breakevenPct":36.447062175535635},{"delta":0.55,"premium":3.0928243262364585,"strike":5.614013718632463,"iv":3.9575197922842364,"gamma":0.07652321950866209,"theta":-0.01375955149304595,"vega":0.002202180583182721,"rho":-0.003957867564519917,"breakevenPct":31.597227402571903},{"delta":0.6,"premium":3.318797893673196,"strike":6.018742496131097,"iv":3.6463573133514435,"gamma":0.0821675892454469,"theta":-0.012830278410732684,"vega":0.0022426306141075003,"rho":-0.004275476888285928,"breakevenPct":26.747392629608186},{"delta":0.65,"premium":3.544771461109934,"strike":6.423471273629732,"iv":3.3351948344186497,"gamma":0.08781195898223174,"theta":-0.011901005328419418,"vega":0.0022830806450322796,"rho":-0.004593086212051939,"breakevenPct":21.897557856644447},{"delta":0.7,"premium":3.7707450285466715,"strike":6.828200051128366,"iv":3.024032355485857,"gamma":0.09345632871901655,"theta":-0.010971732246106152,"vega":0.0023235306759570593,"rho":-0.0049106955358179495,"breakevenPct":17.04772308368073},{"delta":0.75,"premium":3.996718595983409,"strike":7.232928828627002,"iv":2.7128698765530626,"gamma":0.09910069845580138,"theta":-0.010042459163792886,"vega":0.0023639807068818386,"rho":-0.005228304859583961,"breakevenPct":12.197888310716998},{"delta":0.8,"premium":4.222692163420147,"strike":7.637657606125637,"iv":2.401707397620269,"gamma":0.10474506819258622,"theta":-0.009113186081479619,"vega":0.002404430737806618,"rho":-0.005545914183349971,"breakevenPct":7.348053537753273},{"delta":0.85,"premium":5.211107782208952,"strike":8.792048143283578,"iv":2.207398750850894,"gamma":0.105017390896046,"theta":-0.008192553910597635,"vega":0.0023779871466599167,"rho":-0.0064525263540491295,"breakevenPct":2.844962801165905},{"delta":0.9,"premium":12.71730233034225,"strike":16.354964564576573,"iv":3.012021686799518,"gamma":0.05936646618789963,"theta":-0.007345789059018501,"vega":0.0017796996499050983,"rho":-0.012394262621401881,"breakevenPct":1.3060330393856245}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Defiance ETFs"},"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"}}