{"symbol":"QNTU","url":"https://intraalpha.com/companies/QNTU","capturedAt":"2026-10-22T23:24:40.208Z","state":"ready","quote":{"symbol":"QNTU","last_price":3.58,"prev_close":4.21,"regular_close":3.6,"change":-0.63,"change_pct":-14.9644,"regular_change":-0.61,"regular_change_pct":-14.4893,"extended_change":-0.02,"extended_change_pct":-0.5556,"bid":3.52,"ask":3.6,"bid_size":300,"ask_size":2000,"volume":417674,"vwap":3.605353,"open":3.68,"high":3.94,"low":3.42,"close":3.6,"trade_count":1021,"last_trade_at":"2026-10-22T23:21:11.376108791Z","last_quote_at":"2026-10-22T23:23:25.12936857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2800000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-06-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:39.410220+00:00"},"optionObservedAt":"2026-10-22T19:55:15.150Z","bars":[{"c":2.98,"h":3.06,"l":2.98,"n":32,"o":3.04,"t":"2026-10-15T08:00:00Z","v":3260,"vw":3.016279},{"c":3.24,"h":3.35,"l":3.24,"n":9,"o":3.24,"t":"2026-10-15T08:50:00Z","v":1224,"vw":3.260677},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T09:00:00Z","v":200,"vw":3.38},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-15T10:25:00Z","v":310,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T10:45:00Z","v":200,"vw":3.32},{"c":3.25,"h":3.28,"l":3.25,"n":5,"o":3.28,"t":"2026-10-15T11:05:00Z","v":705,"vw":3.257204},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-10-15T11:20:00Z","v":973,"vw":3.28},{"c":3.308,"h":3.308,"l":3.308,"n":1,"o":3.308,"t":"2026-10-15T11:25:00Z","v":100,"vw":3.308},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T11:50:00Z","v":200,"vw":3.37},{"c":3.41,"h":3.41,"l":3.36,"n":8,"o":3.36,"t":"2026-10-15T12:00:00Z","v":730,"vw":3.367143},{"c":3.37,"h":3.38,"l":3.37,"n":7,"o":3.37,"t":"2026-10-15T12:05:00Z","v":1110,"vw":3.370909},{"c":3.3304,"h":3.34,"l":3.3304,"n":4,"o":3.34,"t":"2026-10-15T12:15:00Z","v":603,"vw":3.3368},{"c":3.405,"h":3.405,"l":3.405,"n":3,"o":3.405,"t":"2026-10-15T12:50:00Z","v":300,"vw":3.405},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-15T13:05:00Z","v":200,"vw":3.42},{"c":3.4,"h":3.4076,"l":3.4,"n":2,"o":3.4076,"t":"2026-10-15T13:10:00Z","v":600,"vw":3.406333},{"c":3.41,"h":3.42,"l":3.41,"n":11,"o":3.42,"t":"2026-10-15T13:20:00Z","v":2224,"vw":3.414091},{"c":3.4,"h":3.47,"l":3.4,"n":38,"o":3.44,"t":"2026-10-15T13:25:00Z","v":7145,"vw":3.438149},{"c":3.385,"h":3.426,"l":3.34,"n":11,"o":3.39,"t":"2026-10-15T13:30:00Z","v":8176,"vw":3.373292},{"c":3.525,"h":3.525,"l":3.34,"n":37,"o":3.39,"t":"2026-10-15T13:35:00Z","v":18425,"vw":3.400619},{"c":3.48,"h":3.5099,"l":3.395,"n":8,"o":3.48,"t":"2026-10-15T13:40:00Z","v":5138,"vw":3.454808},{"c":3.39,"h":3.4482,"l":3.39,"n":5,"o":3.4482,"t":"2026-10-15T13:45:00Z","v":790,"vw":3.428907},{"c":3.29,"h":3.4,"l":3.29,"n":12,"o":3.4,"t":"2026-10-15T13:50:00Z","v":7236,"vw":3.346118},{"c":3.2783,"h":3.29,"l":3.2783,"n":5,"o":3.29,"t":"2026-10-15T13:55:00Z","v":3434,"vw":3.284471},{"c":3.34,"h":3.3607,"l":3.3,"n":10,"o":3.3,"t":"2026-10-15T14:00:00Z","v":2202,"vw":3.329884},{"c":3.51,"h":3.51,"l":3.39,"n":12,"o":3.39,"t":"2026-10-15T14:10:00Z","v":3276,"vw":3.44426},{"c":3.6,"h":3.6,"l":3.55,"n":12,"o":3.55,"t":"2026-10-15T14:15:00Z","v":5472,"vw":3.599056},{"c":3.58,"h":3.62,"l":3.58,"n":20,"o":3.6,"t":"2026-10-15T14:20:00Z","v":12145,"vw":3.59772},{"c":3.59,"h":3.6,"l":3.59,"n":9,"o":3.6,"t":"2026-10-15T14:25:00Z","v":973,"vw":3.595402},{"c":3.5922,"h":3.6,"l":3.545,"n":7,"o":3.545,"t":"2026-10-15T14:30:00Z","v":3648,"vw":3.587779},{"c":3.62,"h":3.6341,"l":3.62,"n":9,"o":3.6341,"t":"2026-10-15T14:35:00Z","v":2020,"vw":3.627385},{"c":3.65,"h":3.655,"l":3.6,"n":9,"o":3.6,"t":"2026-10-15T14:40:00Z","v":1749,"vw":3.623671},{"c":3.6299,"h":3.6299,"l":3.6299,"n":2,"o":3.6299,"t":"2026-10-15T14:50:00Z","v":101,"vw":3.6299},{"c":3.65,"h":3.65,"l":3.6,"n":7,"o":3.62,"t":"2026-10-15T14:55:00Z","v":17860,"vw":3.600447},{"c":3.67,"h":3.67,"l":3.64,"n":9,"o":3.64,"t":"2026-10-15T15:00:00Z","v":2234,"vw":3.668571},{"c":3.75,"h":3.75,"l":3.69,"n":18,"o":3.69,"t":"2026-10-15T15:05:00Z","v":566,"vw":3.715},{"c":3.9,"h":3.9,"l":3.8,"n":20,"o":3.8,"t":"2026-10-15T15:10:00Z","v":1756,"vw":3.852231},{"c":3.89,"h":3.9359,"l":3.88,"n":35,"o":3.9319,"t":"2026-10-15T15:15:00Z","v":5056,"vw":3.928168},{"c":3.8,"h":3.859,"l":3.8,"n":29,"o":3.85,"t":"2026-10-15T15:20:00Z","v":10847,"vw":3.808513},{"c":3.77,"h":3.78,"l":3.77,"n":22,"o":3.77,"t":"2026-10-15T15:25:00Z","v":13500,"vw":3.770292},{"c":3.81,"h":3.81,"l":3.7374,"n":11,"o":3.7374,"t":"2026-10-15T15:30:00Z","v":655,"vw":3.775224},{"c":3.845,"h":3.85,"l":3.79,"n":20,"o":3.791,"t":"2026-10-15T15:35:00Z","v":9036,"vw":3.819324},{"c":3.82,"h":3.87,"l":3.82,"n":13,"o":3.87,"t":"2026-10-15T15:40:00Z","v":4072,"vw":3.867173},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-15T15:45:00Z","v":303,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-15T15:50:00Z","v":389,"vw":3.78},{"c":3.76,"h":3.76,"l":3.745,"n":4,"o":3.745,"t":"2026-10-15T15:55:00Z","v":3300,"vw":3.746364},{"c":3.78,"h":3.83,"l":3.78,"n":21,"o":3.8074,"t":"2026-10-15T16:00:00Z","v":3553,"vw":3.803664},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-15T16:05:00Z","v":356,"vw":3.79},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-15T16:15:00Z","v":200,"vw":3.755},{"c":3.7499,"h":3.75,"l":3.74,"n":9,"o":3.74,"t":"2026-10-15T16:20:00Z","v":1436,"vw":3.745342},{"c":3.7204,"h":3.7204,"l":3.7204,"n":1,"o":3.7204,"t":"2026-10-15T16:25:00Z","v":1000,"vw":3.7204},{"c":3.7,"h":3.705,"l":3.7,"n":15,"o":3.7,"t":"2026-10-15T16:30:00Z","v":3412,"vw":3.700456},{"c":3.7288,"h":3.7288,"l":3.7288,"n":2,"o":3.7288,"t":"2026-10-15T16:35:00Z","v":135,"vw":3.7288},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-15T16:40:00Z","v":1722,"vw":3.71},{"c":3.75,"h":3.75,"l":3.73,"n":6,"o":3.73,"t":"2026-10-15T16:45:00Z","v":8300,"vw":3.730797},{"c":3.78,"h":3.78,"l":3.75,"n":9,"o":3.75,"t":"2026-10-15T16:50:00Z","v":1070,"vw":3.766},{"c":3.775,"h":3.78,"l":3.775,"n":3,"o":3.78,"t":"2026-10-15T16:55:00Z","v":1059,"vw":3.7775},{"c":3.7774,"h":3.7801,"l":3.7774,"n":8,"o":3.78,"t":"2026-10-15T17:00:00Z","v":1542,"vw":3.779121},{"c":3.79,"h":3.8,"l":3.77,"n":10,"o":3.77,"t":"2026-10-15T17:05:00Z","v":3376,"vw":3.772666},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T17:15:00Z","v":400,"vw":3.81},{"c":3.825,"h":3.825,"l":3.8,"n":3,"o":3.8,"t":"2026-10-15T17:20:00Z","v":300,"vw":3.808333},{"c":3.8,"h":3.809,"l":3.78,"n":4,"o":3.78,"t":"2026-10-15T17:30:00Z","v":1200,"vw":3.805834},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T17:35:00Z","v":100,"vw":3.8},{"c":3.76,"h":3.8299,"l":3.76,"n":2,"o":3.8299,"t":"2026-10-15T17:40:00Z","v":255,"vw":3.802488},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T17:45:00Z","v":195,"vw":3.77},{"c":3.82,"h":3.82,"l":3.8101,"n":2,"o":3.8101,"t":"2026-10-15T17:55:00Z","v":3100,"vw":3.810419},{"c":3.8,"h":3.8197,"l":3.8,"n":4,"o":3.8197,"t":"2026-10-15T18:00:00Z","v":816,"vw":3.807022},{"c":3.78,"h":3.88,"l":3.78,"n":27,"o":3.83,"t":"2026-10-15T18:05:00Z","v":24061,"vw":3.829175},{"c":3.7,"h":3.7,"l":3.7,"n":70,"o":3.7,"t":"2026-10-15T18:10:00Z","v":57289,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-15T18:15:00Z","v":201,"vw":3.7},{"c":3.689,"h":3.689,"l":3.68,"n":3,"o":3.68,"t":"2026-10-15T18:20:00Z","v":2700,"vw":3.684333},{"c":3.7,"h":3.7,"l":3.69,"n":5,"o":3.69,"t":"2026-10-15T18:25:00Z","v":304,"vw":3.693333},{"c":3.725,"h":3.725,"l":3.725,"n":1,"o":3.725,"t":"2026-10-15T18:30:00Z","v":100,"vw":3.725},{"c":3.76,"h":3.76,"l":3.73,"n":3,"o":3.73,"t":"2026-10-15T18:40:00Z","v":1712,"vw":3.756471},{"c":3.735,"h":3.735,"l":3.735,"n":4,"o":3.735,"t":"2026-10-15T18:45:00Z","v":163,"vw":3.735},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T18:55:00Z","v":449,"vw":3.77},{"c":3.74,"h":3.76,"l":3.74,"n":4,"o":3.76,"t":"2026-10-15T19:00:00Z","v":313,"vw":3.75},{"c":3.75,"h":3.751,"l":3.75,"n":6,"o":3.75,"t":"2026-10-15T19:10:00Z","v":2830,"vw":3.750464},{"c":3.76,"h":3.76,"l":3.75,"n":7,"o":3.75,"t":"2026-10-15T19:15:00Z","v":1261,"vw":3.759182},{"c":3.79,"h":3.79,"l":3.72,"n":24,"o":3.76,"t":"2026-10-15T19:20:00Z","v":15106,"vw":3.748779},{"c":3.7901,"h":3.7901,"l":3.78,"n":5,"o":3.78,"t":"2026-10-15T19:25:00Z","v":5898,"vw":3.788891},{"c":3.76,"h":3.76,"l":3.76,"n":6,"o":3.76,"t":"2026-10-15T19:30:00Z","v":607,"vw":3.76},{"c":3.81,"h":3.83,"l":3.77,"n":28,"o":3.82,"t":"2026-10-15T19:35:00Z","v":13712,"vw":3.820856},{"c":3.805,"h":3.83,"l":3.799,"n":111,"o":3.799,"t":"2026-10-15T19:40:00Z","v":73805,"vw":3.810046},{"c":3.83,"h":3.86,"l":3.8061,"n":76,"o":3.81,"t":"2026-10-15T19:45:00Z","v":84064,"vw":3.83645},{"c":3.79,"h":3.81,"l":3.79,"n":6,"o":3.81,"t":"2026-10-15T19:50:00Z","v":950,"vw":3.807881},{"c":3.83,"h":3.83,"l":3.795,"n":19,"o":3.795,"t":"2026-10-15T19:55:00Z","v":11823,"vw":3.82027},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-15T20:15:00Z","v":199,"vw":3.9},{"c":3.89,"h":3.9,"l":3.89,"n":4,"o":3.9,"t":"2026-10-15T20:20:00Z","v":505,"vw":3.898},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T20:25:00Z","v":200,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T20:30:00Z","v":300,"vw":3.9},{"c":3.909,"h":3.909,"l":3.909,"n":1,"o":3.909,"t":"2026-10-15T20:35:00Z","v":100,"vw":3.909},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T21:00:00Z","v":3000,"vw":3.83},{"c":3.92,"h":3.92,"l":3.91,"n":5,"o":3.91,"t":"2026-10-15T21:50:00Z","v":1847,"vw":3.912204},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T21:55:00Z","v":143,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-15T22:05:00Z","v":1192,"vw":3.92},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-15T22:15:00Z","v":100,"vw":4.02},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-15T22:20:00Z","v":100,"vw":3.94},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T23:05:00Z","v":700,"vw":3.9},{"c":3.92,"h":3.92,"l":3.91,"n":3,"o":3.91,"t":"2026-10-15T23:10:00Z","v":500,"vw":3.916},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T23:15:00Z","v":300,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-15T23:45:00Z","v":585,"vw":3.87},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-16T08:00:00Z","v":783,"vw":3.92},{"c":3.92,"h":3.92,"l":3.88,"n":3,"o":3.88,"t":"2026-10-16T08:05:00Z","v":972,"vw":3.91547},{"c":3.88,"h":3.89,"l":3.88,"n":3,"o":3.89,"t":"2026-10-16T08:45:00Z","v":473,"vw":3.887326},{"c":3.889,"h":3.889,"l":3.889,"n":2,"o":3.889,"t":"2026-10-16T08:55:00Z","v":150,"vw":3.889},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-16T09:00:00Z","v":300,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T10:35:00Z","v":100,"vw":3.89},{"c":3.83,"h":3.831,"l":3.83,"n":2,"o":3.831,"t":"2026-10-16T11:20:00Z","v":1070,"vw":3.830561},{"c":3.765,"h":3.765,"l":3.765,"n":2,"o":3.765,"t":"2026-10-16T11:40:00Z","v":200,"vw":3.765},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-16T11:45:00Z","v":213,"vw":3.75},{"c":3.7599,"h":3.76,"l":3.75,"n":9,"o":3.75,"t":"2026-10-16T11:50:00Z","v":1754,"vw":3.751788},{"c":3.75,"h":3.76,"l":3.75,"n":2,"o":3.76,"t":"2026-10-16T12:20:00Z","v":368,"vw":3.754076},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-16T12:55:00Z","v":700,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T13:00:00Z","v":230,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-16T13:20:00Z","v":640,"vw":3.68},{"c":3.5,"h":3.7,"l":3.5,"n":23,"o":3.7,"t":"2026-10-16T13:30:00Z","v":5225,"vw":3.591347},{"c":3.63,"h":3.63,"l":3.5,"n":10,"o":3.5,"t":"2026-10-16T13:35:00Z","v":2794,"vw":3.585958},{"c":3.71,"h":3.73,"l":3.599,"n":40,"o":3.65,"t":"2026-10-16T13:40:00Z","v":16266,"vw":3.660739},{"c":3.68,"h":3.685,"l":3.62,"n":45,"o":3.685,"t":"2026-10-16T13:50:00Z","v":48395,"vw":3.65297},{"c":3.735,"h":3.74,"l":3.72,"n":11,"o":3.74,"t":"2026-10-16T13:55:00Z","v":6779,"vw":3.73418},{"c":3.8099,"h":3.81,"l":3.8,"n":4,"o":3.8,"t":"2026-10-16T14:00:00Z","v":557,"vw":3.805437},{"c":3.8199,"h":3.82,"l":3.76,"n":18,"o":3.76,"t":"2026-10-16T14:05:00Z","v":3689,"vw":3.800496},{"c":3.92,"h":3.92,"l":3.7414,"n":47,"o":3.78,"t":"2026-10-16T14:10:00Z","v":6713,"vw":3.80603},{"c":3.98,"h":4.0799,"l":3.9199,"n":35,"o":3.92,"t":"2026-10-16T14:15:00Z","v":14010,"vw":3.952438},{"c":3.935,"h":3.965,"l":3.9003,"n":10,"o":3.93,"t":"2026-10-16T14:20:00Z","v":2319,"vw":3.937079},{"c":3.9214,"h":3.945,"l":3.9214,"n":12,"o":3.94,"t":"2026-10-16T14:25:00Z","v":5971,"vw":3.934504},{"c":3.935,"h":3.96,"l":3.935,"n":2,"o":3.96,"t":"2026-10-16T14:30:00Z","v":890,"vw":3.945955},{"c":4.0045,"h":4.019,"l":4,"n":9,"o":4,"t":"2026-10-16T14:35:00Z","v":3566,"vw":4.002989},{"c":4,"h":4.0399,"l":4,"n":8,"o":4.0399,"t":"2026-10-16T14:40:00Z","v":4264,"vw":4.016179},{"c":4.025,"h":4.035,"l":3.98,"n":17,"o":4,"t":"2026-10-16T14:45:00Z","v":25065,"vw":4.00813},{"c":4.01,"h":4.03,"l":4.01,"n":6,"o":4.03,"t":"2026-10-16T14:50:00Z","v":715,"vw":4.015714},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-16T14:55:00Z","v":630,"vw":3.92},{"c":3.8789,"h":3.89,"l":3.85,"n":57,"o":3.87,"t":"2026-10-16T15:00:00Z","v":35271,"vw":3.877695},{"c":3.8102,"h":3.86,"l":3.8102,"n":23,"o":3.85,"t":"2026-10-16T15:05:00Z","v":15252,"vw":3.847545},{"c":3.835,"h":3.835,"l":3.8,"n":4,"o":3.8,"t":"2026-10-16T15:10:00Z","v":410,"vw":3.82625},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-16T15:15:00Z","v":794,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-16T15:20:00Z","v":1200,"vw":3.84},{"c":3.86,"h":3.88,"l":3.86,"n":5,"o":3.87,"t":"2026-10-16T15:25:00Z","v":7682,"vw":3.878047},{"c":3.89,"h":3.91,"l":3.89,"n":10,"o":3.89,"t":"2026-10-16T15:30:00Z","v":13704,"vw":3.890292},{"c":3.9,"h":3.9,"l":3.88,"n":3,"o":3.88,"t":"2026-10-16T15:35:00Z","v":201,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T15:40:00Z","v":100,"vw":3.89},{"c":3.83,"h":3.84,"l":3.829,"n":29,"o":3.84,"t":"2026-10-16T15:50:00Z","v":11182,"vw":3.830374},{"c":3.84,"h":3.84,"l":3.83,"n":6,"o":3.83,"t":"2026-10-16T15:55:00Z","v":1819,"vw":3.837228},{"c":3.77,"h":3.78,"l":3.77,"n":4,"o":3.78,"t":"2026-10-16T16:00:00Z","v":900,"vw":3.778889},{"c":3.78,"h":3.82,"l":3.78,"n":8,"o":3.82,"t":"2026-10-16T16:05:00Z","v":1409,"vw":3.805156},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T16:10:00Z","v":189,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-16T16:15:00Z","v":319,"vw":3.81},{"c":3.82,"h":3.82,"l":3.8002,"n":4,"o":3.8002,"t":"2026-10-16T16:20:00Z","v":600,"vw":3.816367},{"c":3.82,"h":3.82,"l":3.79,"n":8,"o":3.8,"t":"2026-10-16T16:25:00Z","v":1232,"vw":3.80527},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-16T16:30:00Z","v":250,"vw":3.79},{"c":3.8201,"h":3.8201,"l":3.8201,"n":1,"o":3.8201,"t":"2026-10-16T16:35:00Z","v":1000,"vw":3.8201},{"c":3.82,"h":3.825,"l":3.82,"n":16,"o":3.825,"t":"2026-10-16T16:40:00Z","v":5702,"vw":3.823661},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-16T16:45:00Z","v":200,"vw":3.83},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-16T16:50:00Z","v":700,"vw":3.8},{"c":3.839,"h":3.839,"l":3.82,"n":4,"o":3.82,"t":"2026-10-16T16:55:00Z","v":334,"vw":3.826507},{"c":3.7744,"h":3.79,"l":3.7744,"n":4,"o":3.7824,"t":"2026-10-16T17:00:00Z","v":1301,"vw":3.779292},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-16T17:05:00Z","v":198,"vw":3.76},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-16T17:10:00Z","v":2206,"vw":3.806818},{"c":3.8,"h":3.83,"l":3.8,"n":15,"o":3.8,"t":"2026-10-16T17:20:00Z","v":3618,"vw":3.816266},{"c":3.8698,"h":3.8698,"l":3.8698,"n":1,"o":3.8698,"t":"2026-10-16T17:25:00Z","v":600,"vw":3.8698},{"c":3.85,"h":3.85,"l":3.83,"n":4,"o":3.83,"t":"2026-10-16T17:30:00Z","v":3150,"vw":3.830645},{"c":3.82,"h":3.85,"l":3.82,"n":7,"o":3.85,"t":"2026-10-16T17:35:00Z","v":1243,"vw":3.834036},{"c":3.8199,"h":3.8199,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T17:50:00Z","v":2600,"vw":3.813808},{"c":3.81,"h":3.81,"l":3.76,"n":49,"o":3.81,"t":"2026-10-16T17:55:00Z","v":27296,"vw":3.770361},{"c":3.74,"h":3.775,"l":3.74,"n":4,"o":3.775,"t":"2026-10-16T18:00:00Z","v":805,"vw":3.751875},{"c":3.73,"h":3.73,"l":3.725,"n":5,"o":3.73,"t":"2026-10-16T18:05:00Z","v":5148,"vw":3.72865},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-16T18:15:00Z","v":100,"vw":3.775},{"c":3.79,"h":3.7975,"l":3.77,"n":6,"o":3.77,"t":"2026-10-16T18:20:00Z","v":3801,"vw":3.774671},{"c":3.78,"h":3.79,"l":3.78,"n":11,"o":3.79,"t":"2026-10-16T18:25:00Z","v":2441,"vw":3.781926},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-16T18:30:00Z","v":100,"vw":3.79},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-16T18:40:00Z","v":2000,"vw":3.76},{"c":3.73,"h":3.76,"l":3.73,"n":8,"o":3.76,"t":"2026-10-16T18:45:00Z","v":1721,"vw":3.750588},{"c":3.72,"h":3.73,"l":3.72,"n":3,"o":3.73,"t":"2026-10-16T18:50:00Z","v":628,"vw":3.728},{"c":3.72,"h":3.72,"l":3.7,"n":8,"o":3.7,"t":"2026-10-16T18:55:00Z","v":705,"vw":3.70711},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-16T19:00:00Z","v":100,"vw":3.72},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-10-16T19:05:00Z","v":251,"vw":3.7},{"c":3.76,"h":3.77,"l":3.76,"n":5,"o":3.77,"t":"2026-10-16T19:15:00Z","v":1306,"vw":3.76788},{"c":3.775,"h":3.79,"l":3.775,"n":4,"o":3.79,"t":"2026-10-16T19:20:00Z","v":287,"vw":3.780263},{"c":3.7501,"h":3.7501,"l":3.7501,"n":1,"o":3.7501,"t":"2026-10-16T19:25:00Z","v":200,"vw":3.7501},{"c":3.72,"h":3.72,"l":3.7,"n":6,"o":3.7,"t":"2026-10-16T19:35:00Z","v":321,"vw":3.709464},{"c":3.6901,"h":3.691,"l":3.69,"n":3,"o":3.691,"t":"2026-10-16T19:40:00Z","v":7412,"vw":3.69037},{"c":3.69,"h":3.7,"l":3.69,"n":7,"o":3.7,"t":"2026-10-16T19:45:00Z","v":1462,"vw":3.698632},{"c":3.7148,"h":3.7148,"l":3.7148,"n":2,"o":3.7148,"t":"2026-10-16T19:50:00Z","v":118,"vw":3.7148},{"c":3.79,"h":3.8,"l":3.785,"n":14,"o":3.785,"t":"2026-10-16T19:55:00Z","v":1606,"vw":3.791281},{"c":3.721,"h":3.8,"l":3.721,"n":6,"o":3.8,"t":"2026-10-16T20:00:00Z","v":2103,"vw":3.726048},{"c":3.7,"h":3.71,"l":3.7,"n":7,"o":3.71,"t":"2026-10-16T23:40:00Z","v":500,"vw":3.703425},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T23:50:00Z","v":2000,"vw":3.85},{"c":3.96,"h":3.98,"l":3.96,"n":3,"o":3.96,"t":"2026-10-19T08:00:00Z","v":563,"vw":3.967105},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T08:05:00Z","v":461,"vw":3.97},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-19T08:15:00Z","v":500,"vw":3.975},{"c":4.028,"h":4.05,"l":4.02,"n":17,"o":4.05,"t":"2026-10-19T11:15:00Z","v":2700,"vw":4.026017},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T11:30:00Z","v":852,"vw":4.05},{"c":4.0938,"h":4.0938,"l":4.086,"n":10,"o":4.089,"t":"2026-10-19T11:50:00Z","v":5129,"vw":4.08953},{"c":4.0895,"h":4.0895,"l":4.0746,"n":2,"o":4.0746,"t":"2026-10-19T11:55:00Z","v":3085,"vw":4.087085},{"c":4.1,"h":4.1,"l":4.09,"n":10,"o":4.09,"t":"2026-10-19T12:00:00Z","v":10709,"vw":4.099801},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-19T12:15:00Z","v":108,"vw":4.13},{"c":4.0883,"h":4.0883,"l":4.08,"n":2,"o":4.08,"t":"2026-10-19T12:25:00Z","v":1195,"vw":4.084688},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:30:00Z","v":300,"vw":4.13},{"c":4.16,"h":4.16,"l":4.11,"n":6,"o":4.11,"t":"2026-10-19T12:45:00Z","v":1400,"vw":4.148717},{"c":4.159,"h":4.159,"l":4.159,"n":1,"o":4.159,"t":"2026-10-19T12:50:00Z","v":414,"vw":4.159},{"c":4.1699,"h":4.17,"l":4.12,"n":7,"o":4.12,"t":"2026-10-19T12:55:00Z","v":3000,"vw":4.1533},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-19T13:15:00Z","v":2000,"vw":4.11},{"c":4.1396,"h":4.37,"l":4.13,"n":70,"o":4.24,"t":"2026-10-19T13:30:00Z","v":93436,"vw":4.281207},{"c":4.16,"h":4.16,"l":4.055,"n":17,"o":4.059,"t":"2026-10-19T13:35:00Z","v":27863,"vw":4.087704},{"c":4.11,"h":4.12,"l":4.0734,"n":11,"o":4.0734,"t":"2026-10-19T13:40:00Z","v":2031,"vw":4.091487},{"c":4.08,"h":4.09,"l":4.06,"n":20,"o":4.06,"t":"2026-10-19T13:45:00Z","v":12823,"vw":4.076281},{"c":3.94,"h":4.07,"l":3.94,"n":18,"o":4.07,"t":"2026-10-19T13:50:00Z","v":23403,"vw":3.995021},{"c":3.9,"h":3.96,"l":3.9,"n":5,"o":3.96,"t":"2026-10-19T13:55:00Z","v":804,"vw":3.947826},{"c":3.8199,"h":3.88,"l":3.8199,"n":8,"o":3.88,"t":"2026-10-19T14:00:00Z","v":8497,"vw":3.866649},{"c":3.83,"h":3.84,"l":3.81,"n":12,"o":3.84,"t":"2026-10-19T14:05:00Z","v":3044,"vw":3.821333},{"c":3.865,"h":3.865,"l":3.81,"n":9,"o":3.81,"t":"2026-10-19T14:10:00Z","v":1451,"vw":3.851786},{"c":3.98,"h":3.99,"l":3.95,"n":19,"o":3.95,"t":"2026-10-19T14:15:00Z","v":13973,"vw":3.978266},{"c":3.97,"h":3.98,"l":3.9675,"n":7,"o":3.98,"t":"2026-10-19T14:20:00Z","v":1532,"vw":3.973912},{"c":3.95,"h":3.97,"l":3.95,"n":4,"o":3.97,"t":"2026-10-19T14:25:00Z","v":366,"vw":3.956536},{"c":3.9,"h":3.93,"l":3.89,"n":18,"o":3.93,"t":"2026-10-19T14:30:00Z","v":15650,"vw":3.921085},{"c":3.89,"h":3.92,"l":3.89,"n":25,"o":3.92,"t":"2026-10-19T14:35:00Z","v":4649,"vw":3.917753},{"c":3.94,"h":3.94,"l":3.92,"n":10,"o":3.92,"t":"2026-10-19T14:40:00Z","v":2200,"vw":3.921427},{"c":4.02,"h":4.02,"l":3.97,"n":2,"o":3.97,"t":"2026-10-19T14:45:00Z","v":200,"vw":3.995},{"c":3.97,"h":3.98,"l":3.94,"n":12,"o":3.94,"t":"2026-10-19T14:50:00Z","v":5314,"vw":3.955995},{"c":3.98,"h":4.015,"l":3.97,"n":22,"o":4.015,"t":"2026-10-19T14:55:00Z","v":7756,"vw":3.979036},{"c":3.99,"h":3.99,"l":3.98,"n":4,"o":3.98,"t":"2026-10-19T15:00:00Z","v":1040,"vw":3.985577},{"c":4,"h":4,"l":3.9792,"n":15,"o":3.9792,"t":"2026-10-19T15:05:00Z","v":4955,"vw":3.991107},{"c":4.01,"h":4.01,"l":3.97,"n":17,"o":3.99,"t":"2026-10-19T15:10:00Z","v":4311,"vw":3.984473},{"c":3.96,"h":4.02,"l":3.96,"n":38,"o":4.02,"t":"2026-10-19T15:15:00Z","v":7644,"vw":3.979855},{"c":3.9724,"h":3.9724,"l":3.95,"n":11,"o":3.95,"t":"2026-10-19T15:20:00Z","v":16015,"vw":3.959663},{"c":3.85,"h":3.9701,"l":3.84,"n":523,"o":3.97,"t":"2026-10-19T15:25:00Z","v":283608,"vw":3.898312},{"c":3.78,"h":3.85,"l":3.72,"n":383,"o":3.85,"t":"2026-10-19T15:30:00Z","v":212355,"vw":3.794092},{"c":3.705,"h":3.78,"l":3.705,"n":10,"o":3.7759,"t":"2026-10-19T15:35:00Z","v":1793,"vw":3.748947},{"c":3.735,"h":3.735,"l":3.691,"n":7,"o":3.7,"t":"2026-10-19T15:40:00Z","v":2751,"vw":3.722817},{"c":3.7401,"h":3.77,"l":3.7401,"n":3,"o":3.77,"t":"2026-10-19T15:45:00Z","v":2600,"vw":3.743165},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T15:50:00Z","v":314,"vw":3.76},{"c":3.72,"h":3.77,"l":3.72,"n":9,"o":3.77,"t":"2026-10-19T15:55:00Z","v":1743,"vw":3.734118},{"c":3.65,"h":3.69,"l":3.65,"n":4,"o":3.68,"t":"2026-10-19T16:00:00Z","v":1500,"vw":3.657333},{"c":3.39,"h":3.54,"l":3.36,"n":73,"o":3.54,"t":"2026-10-19T16:05:00Z","v":16204,"vw":3.419346},{"c":3.43,"h":3.45,"l":3.39,"n":26,"o":3.39,"t":"2026-10-19T16:10:00Z","v":12612,"vw":3.433406},{"c":3.505,"h":3.51,"l":3.48,"n":24,"o":3.48,"t":"2026-10-19T16:15:00Z","v":3984,"vw":3.493333},{"c":3.49,"h":3.5,"l":3.47,"n":12,"o":3.5,"t":"2026-10-19T16:20:00Z","v":5021,"vw":3.483333},{"c":3.49,"h":3.495,"l":3.485,"n":6,"o":3.485,"t":"2026-10-19T16:25:00Z","v":1650,"vw":3.493074},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-19T16:30:00Z","v":244,"vw":3.52},{"c":3.56,"h":3.57,"l":3.53,"n":14,"o":3.555,"t":"2026-10-19T16:35:00Z","v":3671,"vw":3.545907},{"c":3.58,"h":3.59,"l":3.58,"n":2,"o":3.59,"t":"2026-10-19T16:40:00Z","v":500,"vw":3.584},{"c":3.555,"h":3.6,"l":3.555,"n":7,"o":3.59,"t":"2026-10-19T16:45:00Z","v":2267,"vw":3.570031},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-19T16:50:00Z","v":100,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-19T16:55:00Z","v":204,"vw":3.56},{"c":3.56,"h":3.56,"l":3.52,"n":7,"o":3.52,"t":"2026-10-19T17:00:00Z","v":2000,"vw":3.545221},{"c":3.6,"h":3.61,"l":3.6,"n":11,"o":3.6,"t":"2026-10-19T17:05:00Z","v":1405,"vw":3.606393},{"c":3.6,"h":3.6,"l":3.585,"n":5,"o":3.585,"t":"2026-10-19T17:10:00Z","v":1200,"vw":3.589584},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-19T17:15:00Z","v":200,"vw":3.63},{"c":3.64,"h":3.64,"l":3.62,"n":7,"o":3.63,"t":"2026-10-19T17:20:00Z","v":1100,"vw":3.623},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-19T17:25:00Z","v":100,"vw":3.64},{"c":3.61,"h":3.628,"l":3.61,"n":7,"o":3.62,"t":"2026-10-19T17:30:00Z","v":5926,"vw":3.624013},{"c":3.59,"h":3.6,"l":3.59,"n":9,"o":3.6,"t":"2026-10-19T17:35:00Z","v":1840,"vw":3.591126},{"c":3.59,"h":3.5902,"l":3.59,"n":2,"o":3.5902,"t":"2026-10-19T17:40:00Z","v":266,"vw":3.590125},{"c":3.4985,"h":3.55,"l":3.4985,"n":11,"o":3.55,"t":"2026-10-19T17:45:00Z","v":10904,"vw":3.54789},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-10-19T17:50:00Z","v":1888,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-10-19T17:55:00Z","v":587,"vw":3.48},{"c":3.48,"h":3.48,"l":3.4401,"n":6,"o":3.4401,"t":"2026-10-19T18:00:00Z","v":354,"vw":3.455747},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T18:05:00Z","v":300,"vw":3.44},{"c":3.39,"h":3.41,"l":3.39,"n":9,"o":3.41,"t":"2026-10-19T18:10:00Z","v":4807,"vw":3.400213},{"c":3.455,"h":3.4599,"l":3.455,"n":7,"o":3.459,"t":"2026-10-19T18:15:00Z","v":2245,"vw":3.459152},{"c":3.429,"h":3.445,"l":3.42,"n":7,"o":3.445,"t":"2026-10-19T18:20:00Z","v":1884,"vw":3.42973},{"c":3.39,"h":3.41,"l":3.39,"n":5,"o":3.4,"t":"2026-10-19T18:25:00Z","v":720,"vw":3.4},{"c":3.4,"h":3.4,"l":3.395,"n":2,"o":3.395,"t":"2026-10-19T18:30:00Z","v":2100,"vw":3.399762},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T18:35:00Z","v":500,"vw":3.44},{"c":3.465,"h":3.465,"l":3.45,"n":2,"o":3.45,"t":"2026-10-19T18:40:00Z","v":400,"vw":3.45375},{"c":3.52,"h":3.52,"l":3.517,"n":2,"o":3.517,"t":"2026-10-19T18:45:00Z","v":200,"vw":3.5185},{"c":3.525,"h":3.525,"l":3.49,"n":9,"o":3.49,"t":"2026-10-19T18:50:00Z","v":10766,"vw":3.521002},{"c":3.51,"h":3.53,"l":3.51,"n":7,"o":3.53,"t":"2026-10-19T18:55:00Z","v":700,"vw":3.521429},{"c":3.51,"h":3.51,"l":3.505,"n":3,"o":3.505,"t":"2026-10-19T19:00:00Z","v":799,"vw":3.509286},{"c":3.52,"h":3.55,"l":3.52,"n":7,"o":3.55,"t":"2026-10-19T19:05:00Z","v":2390,"vw":3.543913},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-10-19T19:10:00Z","v":247,"vw":3.51},{"c":3.545,"h":3.545,"l":3.5399,"n":5,"o":3.54,"t":"2026-10-19T19:15:00Z","v":1453,"vw":3.540643},{"c":3.56,"h":3.56,"l":3.55,"n":4,"o":3.55,"t":"2026-10-19T19:20:00Z","v":577,"vw":3.555841},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-10-19T19:25:00Z","v":300,"vw":3.51},{"c":3.55,"h":3.55,"l":3.53,"n":13,"o":3.53,"t":"2026-10-19T19:30:00Z","v":2697,"vw":3.544207},{"c":3.53,"h":3.54,"l":3.53,"n":8,"o":3.54,"t":"2026-10-19T19:35:00Z","v":2714,"vw":3.531111},{"c":3.495,"h":3.52,"l":3.495,"n":7,"o":3.52,"t":"2026-10-19T19:40:00Z","v":402,"vw":3.511667},{"c":3.49,"h":3.5,"l":3.49,"n":12,"o":3.5,"t":"2026-10-19T19:45:00Z","v":3532,"vw":3.490909},{"c":3.45,"h":3.49,"l":3.44,"n":9,"o":3.49,"t":"2026-10-19T19:50:00Z","v":881,"vw":3.460625},{"c":3.455,"h":3.455,"l":3.42,"n":19,"o":3.45,"t":"2026-10-19T19:55:00Z","v":4179,"vw":3.44996},{"c":3.58,"h":3.58,"l":3.57,"n":3,"o":3.57,"t":"2026-10-19T21:40:00Z","v":1987,"vw":3.577375},{"c":3.481,"h":3.481,"l":3.481,"n":1,"o":3.481,"t":"2026-10-19T21:45:00Z","v":802,"vw":3.481},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T22:10:00Z","v":300,"vw":3.49},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T22:20:00Z","v":1000,"vw":3.55},{"c":3.551,"h":3.5577,"l":3.551,"n":4,"o":3.5577,"t":"2026-10-19T22:35:00Z","v":2154,"vw":3.551479},{"c":3.54,"h":3.541,"l":3.54,"n":3,"o":3.541,"t":"2026-10-19T23:20:00Z","v":1750,"vw":3.540471},{"c":3.57,"h":3.57,"l":3.541,"n":4,"o":3.57,"t":"2026-10-19T23:25:00Z","v":3121,"vw":3.564611},{"c":3.5118,"h":3.5118,"l":3.5118,"n":1,"o":3.5118,"t":"2026-10-19T23:55:00Z","v":4580,"vw":3.5118},{"c":3.37,"h":3.37,"l":3.355,"n":15,"o":3.37,"t":"2026-10-20T08:05:00Z","v":1700,"vw":3.367941},{"c":3.38,"h":3.38,"l":3.32,"n":45,"o":3.37,"t":"2026-10-20T08:10:00Z","v":12300,"vw":3.343074},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T08:20:00Z","v":100,"vw":3.36},{"c":3.36,"h":3.38,"l":3.36,"n":2,"o":3.38,"t":"2026-10-20T09:05:00Z","v":200,"vw":3.37},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-20T09:10:00Z","v":100,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-20T09:15:00Z","v":130,"vw":3.34},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-20T09:20:00Z","v":400,"vw":3.36},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-20T09:30:00Z","v":1087,"vw":3.37},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T11:20:00Z","v":401,"vw":3.32},{"c":3.26,"h":3.3,"l":3.26,"n":7,"o":3.3,"t":"2026-10-20T12:30:00Z","v":12791,"vw":3.298402},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-20T12:35:00Z","v":600,"vw":3.25},{"c":3.3286,"h":3.3286,"l":3.3286,"n":1,"o":3.3286,"t":"2026-10-20T12:50:00Z","v":100,"vw":3.3286},{"c":3.32,"h":3.32,"l":3.29,"n":2,"o":3.29,"t":"2026-10-20T13:00:00Z","v":678,"vw":3.294425},{"c":3.3296,"h":3.3296,"l":3.3296,"n":1,"o":3.3296,"t":"2026-10-20T13:05:00Z","v":100,"vw":3.3296},{"c":3.28,"h":3.29,"l":3.23,"n":15,"o":3.27,"t":"2026-10-20T13:25:00Z","v":2501,"vw":3.273929},{"c":3.2645,"h":3.29,"l":3.26,"n":36,"o":3.28,"t":"2026-10-20T13:30:00Z","v":19723,"vw":3.282216},{"c":3.41,"h":3.42,"l":3.3,"n":11,"o":3.3,"t":"2026-10-20T13:35:00Z","v":8419,"vw":3.362757},{"c":3.315,"h":3.37,"l":3.3,"n":6,"o":3.37,"t":"2026-10-20T13:40:00Z","v":8213,"vw":3.301487},{"c":3.31,"h":3.31,"l":3.29,"n":11,"o":3.29,"t":"2026-10-20T13:45:00Z","v":2393,"vw":3.291715},{"c":3.34,"h":3.35,"l":3.34,"n":4,"o":3.35,"t":"2026-10-20T13:50:00Z","v":297,"vw":3.345},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-20T13:55:00Z","v":100,"vw":3.44},{"c":3.535,"h":3.535,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T14:00:00Z","v":500,"vw":3.527},{"c":3.62,"h":3.62,"l":3.56,"n":11,"o":3.56,"t":"2026-10-20T14:05:00Z","v":746,"vw":3.579351},{"c":3.6199,"h":3.6299,"l":3.5708,"n":10,"o":3.6299,"t":"2026-10-20T14:10:00Z","v":4379,"vw":3.600258},{"c":3.6,"h":3.6,"l":3.57,"n":7,"o":3.5966,"t":"2026-10-20T14:15:00Z","v":1451,"vw":3.593329},{"c":3.62,"h":3.66,"l":3.59,"n":9,"o":3.59,"t":"2026-10-20T14:25:00Z","v":1253,"vw":3.632332},{"c":3.5399,"h":3.61,"l":3.5399,"n":26,"o":3.61,"t":"2026-10-20T14:30:00Z","v":7901,"vw":3.542402},{"c":3.57,"h":3.57,"l":3.54,"n":5,"o":3.54,"t":"2026-10-20T14:35:00Z","v":303,"vw":3.56},{"c":3.61,"h":3.61,"l":3.58,"n":6,"o":3.58,"t":"2026-10-20T14:40:00Z","v":1701,"vw":3.597647},{"c":3.61,"h":3.61,"l":3.6,"n":10,"o":3.6,"t":"2026-10-20T14:50:00Z","v":1694,"vw":3.601586},{"c":3.66,"h":3.66,"l":3.6,"n":5,"o":3.6,"t":"2026-10-20T14:55:00Z","v":800,"vw":3.61875},{"c":3.63,"h":3.67,"l":3.63,"n":5,"o":3.67,"t":"2026-10-20T15:00:00Z","v":3246,"vw":3.663212},{"c":3.63,"h":3.63,"l":3.62,"n":4,"o":3.62,"t":"2026-10-20T15:05:00Z","v":1967,"vw":3.625831},{"c":3.48,"h":3.5601,"l":3.4799,"n":11,"o":3.56,"t":"2026-10-20T15:10:00Z","v":3581,"vw":3.530413},{"c":3.52,"h":3.52,"l":3.505,"n":4,"o":3.505,"t":"2026-10-20T15:15:00Z","v":415,"vw":3.5125},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-10-20T15:20:00Z","v":400,"vw":3.54},{"c":3.54,"h":3.55,"l":3.54,"n":3,"o":3.55,"t":"2026-10-20T15:25:00Z","v":602,"vw":3.541661},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-20T15:35:00Z","v":119,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T15:40:00Z","v":1414,"vw":3.5},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-20T16:45:00Z","v":300,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-10-20T16:50:00Z","v":100,"vw":3.52},{"c":3.55,"h":3.55,"l":3.468,"n":10,"o":3.48,"t":"2026-10-20T16:55:00Z","v":1380,"vw":3.499312},{"c":3.51,"h":3.51,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T17:05:00Z","v":205,"vw":3.505},{"c":3.52,"h":3.525,"l":3.51,"n":37,"o":3.51,"t":"2026-10-20T17:15:00Z","v":15128,"vw":3.519288},{"c":3.52,"h":3.54,"l":3.52,"n":5,"o":3.535,"t":"2026-10-20T17:20:00Z","v":1054,"vw":3.52907},{"c":3.56,"h":3.56,"l":3.52,"n":6,"o":3.52,"t":"2026-10-20T17:25:00Z","v":4920,"vw":3.524108},{"c":3.5629,"h":3.5629,"l":3.56,"n":4,"o":3.56,"t":"2026-10-20T17:30:00Z","v":1552,"vw":3.560281},{"c":3.52,"h":3.52,"l":3.52,"n":13,"o":3.52,"t":"2026-10-20T17:40:00Z","v":11045,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-20T17:45:00Z","v":100,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-20T17:55:00Z","v":100,"vw":3.53},{"c":3.53,"h":3.535,"l":3.53,"n":3,"o":3.535,"t":"2026-10-20T18:05:00Z","v":513,"vw":3.534025},{"c":3.56,"h":3.56,"l":3.555,"n":4,"o":3.555,"t":"2026-10-20T18:10:00Z","v":1500,"vw":3.555333},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-20T18:15:00Z","v":405,"vw":3.55},{"c":3.545,"h":3.545,"l":3.545,"n":1,"o":3.545,"t":"2026-10-20T18:20:00Z","v":150,"vw":3.545},{"c":3.59,"h":3.6,"l":3.59,"n":6,"o":3.6,"t":"2026-10-20T18:55:00Z","v":2174,"vw":3.599424},{"c":3.57,"h":3.58,"l":3.57,"n":17,"o":3.58,"t":"2026-10-20T19:00:00Z","v":3905,"vw":3.578926},{"c":3.58,"h":3.58,"l":3.56,"n":3,"o":3.56,"t":"2026-10-20T19:05:00Z","v":732,"vw":3.571429},{"c":3.625,"h":3.625,"l":3.6,"n":4,"o":3.6,"t":"2026-10-20T19:10:00Z","v":1710,"vw":3.621594},{"c":3.64,"h":3.64,"l":3.625,"n":4,"o":3.625,"t":"2026-10-20T19:15:00Z","v":2082,"vw":3.63475},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T19:20:00Z","v":100,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-20T19:30:00Z","v":600,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T19:35:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.62,"l":3.6,"n":20,"o":3.62,"t":"2026-10-20T19:40:00Z","v":12423,"vw":3.603492},{"c":3.6,"h":3.615,"l":3.6,"n":6,"o":3.615,"t":"2026-10-20T19:45:00Z","v":525,"vw":3.6075},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-20T19:50:00Z","v":100,"vw":3.6},{"c":3.61,"h":3.61,"l":3.59,"n":12,"o":3.6,"t":"2026-10-20T19:55:00Z","v":3483,"vw":3.606496},{"c":3.6083,"h":3.6083,"l":3.6083,"n":1,"o":3.6083,"t":"2026-10-20T20:00:00Z","v":100,"vw":3.6083},{"c":3.679,"h":3.679,"l":3.679,"n":2,"o":3.679,"t":"2026-10-20T20:35:00Z","v":250,"vw":3.679},{"c":3.6699,"h":3.67,"l":3.6592,"n":4,"o":3.6592,"t":"2026-10-20T20:40:00Z","v":610,"vw":3.666342},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T21:35:00Z","v":300,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T21:45:00Z","v":700,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-20T21:55:00Z","v":120,"vw":3.74},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-20T22:15:00Z","v":750,"vw":3.75},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-20T22:45:00Z","v":100,"vw":3.73},{"c":3.69,"h":3.7,"l":3.69,"n":7,"o":3.6914,"t":"2026-10-20T22:55:00Z","v":4010,"vw":3.69185},{"c":3.6618,"h":3.6618,"l":3.6618,"n":1,"o":3.6618,"t":"2026-10-20T23:00:00Z","v":2000,"vw":3.6618},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T23:50:00Z","v":1000,"vw":3.77},{"c":3.7,"h":3.7,"l":3.69,"n":4,"o":3.69,"t":"2026-10-21T09:20:00Z","v":1300,"vw":3.692308},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.73,"t":"2026-10-21T09:45:00Z","v":1200,"vw":3.735833},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-21T11:10:00Z","v":9338,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-21T11:15:00Z","v":4708,"vw":3.75},{"c":3.75,"h":3.765,"l":3.75,"n":22,"o":3.75,"t":"2026-10-21T11:30:00Z","v":16220,"vw":3.750185},{"c":3.789,"h":3.789,"l":3.779,"n":3,"o":3.779,"t":"2026-10-21T12:15:00Z","v":400,"vw":3.784},{"c":3.745,"h":3.745,"l":3.745,"n":1,"o":3.745,"t":"2026-10-21T12:40:00Z","v":420,"vw":3.745},{"c":3.741,"h":3.765,"l":3.741,"n":15,"o":3.765,"t":"2026-10-21T13:05:00Z","v":3900,"vw":3.750564},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-21T13:20:00Z","v":300,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-21T13:25:00Z","v":373,"vw":3.79},{"c":3.81,"h":3.85,"l":3.81,"n":6,"o":3.82,"t":"2026-10-21T13:30:00Z","v":803,"vw":3.830174},{"c":3.795,"h":3.795,"l":3.77,"n":3,"o":3.77,"t":"2026-10-21T13:35:00Z","v":1092,"vw":3.777047},{"c":3.74,"h":3.79,"l":3.72,"n":6,"o":3.79,"t":"2026-10-21T13:40:00Z","v":4000,"vw":3.7585},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-21T13:45:00Z","v":200,"vw":3.78},{"c":3.66,"h":3.71,"l":3.66,"n":6,"o":3.71,"t":"2026-10-21T13:50:00Z","v":1518,"vw":3.673357},{"c":3.75,"h":3.75,"l":3.7299,"n":3,"o":3.7299,"t":"2026-10-21T13:55:00Z","v":620,"vw":3.739306},{"c":3.8,"h":3.8,"l":3.76,"n":12,"o":3.76,"t":"2026-10-21T14:00:00Z","v":11213,"vw":3.794239},{"c":3.79,"h":3.8122,"l":3.79,"n":4,"o":3.8122,"t":"2026-10-21T14:05:00Z","v":905,"vw":3.807619},{"c":3.77,"h":3.78,"l":3.76,"n":7,"o":3.78,"t":"2026-10-21T14:10:00Z","v":930,"vw":3.772222},{"c":3.815,"h":3.815,"l":3.772,"n":6,"o":3.79,"t":"2026-10-21T14:15:00Z","v":4454,"vw":3.790841},{"c":3.86,"h":3.86,"l":3.83,"n":3,"o":3.83,"t":"2026-10-21T14:20:00Z","v":1500,"vw":3.856},{"c":3.93,"h":3.93,"l":3.92,"n":5,"o":3.92,"t":"2026-10-21T14:25:00Z","v":696,"vw":3.921667},{"c":3.9,"h":3.901,"l":3.9,"n":3,"o":3.901,"t":"2026-10-21T14:30:00Z","v":1300,"vw":3.900769},{"c":3.9001,"h":3.94,"l":3.9001,"n":5,"o":3.93,"t":"2026-10-21T14:35:00Z","v":1953,"vw":3.921848},{"c":3.95,"h":3.95,"l":3.91,"n":13,"o":3.91,"t":"2026-10-21T14:40:00Z","v":1694,"vw":3.923246},{"c":3.9595,"h":3.9873,"l":3.95,"n":5,"o":3.9873,"t":"2026-10-21T14:45:00Z","v":2300,"vw":3.968283},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-21T14:50:00Z","v":288,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-21T14:55:00Z","v":100,"vw":3.92},{"c":3.93,"h":3.94,"l":3.93,"n":3,"o":3.94,"t":"2026-10-21T15:00:00Z","v":500,"vw":3.934},{"c":3.9784,"h":3.9784,"l":3.94,"n":4,"o":3.95,"t":"2026-10-21T15:05:00Z","v":1385,"vw":3.946677},{"c":4.028,"h":4.028,"l":3.999,"n":11,"o":3.999,"t":"2026-10-21T15:10:00Z","v":2758,"vw":4.003004},{"c":4.03,"h":4.03,"l":4.0221,"n":4,"o":4.03,"t":"2026-10-21T15:20:00Z","v":1400,"vw":4.028871},{"c":4.05,"h":4.05,"l":4.02,"n":8,"o":4.02,"t":"2026-10-21T15:25:00Z","v":2461,"vw":4.031667},{"c":3.991,"h":3.991,"l":3.99,"n":3,"o":3.99,"t":"2026-10-21T15:30:00Z","v":968,"vw":3.990897},{"c":4.0199,"h":4.0199,"l":3.99,"n":8,"o":3.99,"t":"2026-10-21T15:35:00Z","v":3591,"vw":3.999533},{"c":4.03,"h":4.03,"l":4.03,"n":12,"o":4.03,"t":"2026-10-21T15:40:00Z","v":812,"vw":4.03},{"c":4.05,"h":4.05,"l":4.04,"n":4,"o":4.04,"t":"2026-10-21T15:45:00Z","v":792,"vw":4.043687},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-21T15:55:00Z","v":100,"vw":4.08},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T16:00:00Z","v":300,"vw":4.05},{"c":4.05,"h":4.07,"l":4.05,"n":6,"o":4.07,"t":"2026-10-21T16:05:00Z","v":1075,"vw":4.052159},{"c":4.08,"h":4.08,"l":4.06,"n":4,"o":4.06,"t":"2026-10-21T16:10:00Z","v":1486,"vw":4.061412},{"c":4.0999,"h":4.0999,"l":4.071,"n":9,"o":4.071,"t":"2026-10-21T16:15:00Z","v":11331,"vw":4.075301},{"c":4.09,"h":4.09,"l":4.08,"n":8,"o":4.08,"t":"2026-10-21T16:20:00Z","v":457,"vw":4.085362},{"c":4.07,"h":4.0983,"l":4.07,"n":5,"o":4.0983,"t":"2026-10-21T16:30:00Z","v":1427,"vw":4.095595},{"c":4.07,"h":4.0799,"l":4.06,"n":4,"o":4.0799,"t":"2026-10-21T16:35:00Z","v":510,"vw":4.06798},{"c":4.17,"h":4.17,"l":4.15,"n":2,"o":4.15,"t":"2026-10-21T16:40:00Z","v":4100,"vw":4.150488},{"c":4.13,"h":4.13,"l":4.12,"n":6,"o":4.12,"t":"2026-10-21T16:45:00Z","v":883,"vw":4.121429},{"c":4.1275,"h":4.1341,"l":4.12,"n":4,"o":4.12,"t":"2026-10-21T16:50:00Z","v":650,"vw":4.12955},{"c":4.14,"h":4.14,"l":4.12,"n":6,"o":4.12,"t":"2026-10-21T16:55:00Z","v":1455,"vw":4.124286},{"c":4.17,"h":4.19,"l":4.15,"n":22,"o":4.15,"t":"2026-10-21T17:00:00Z","v":6249,"vw":4.181884},{"c":4.14,"h":4.1591,"l":4.14,"n":4,"o":4.1591,"t":"2026-10-21T17:05:00Z","v":1362,"vw":4.148532},{"c":4.1503,"h":4.1503,"l":4.1503,"n":1,"o":4.1503,"t":"2026-10-21T17:15:00Z","v":1153,"vw":4.1503},{"c":4.1403,"h":4.1403,"l":4.1403,"n":2,"o":4.1403,"t":"2026-10-21T17:20:00Z","v":1865,"vw":4.1403},{"c":4.209,"h":4.209,"l":4.209,"n":1,"o":4.209,"t":"2026-10-21T17:25:00Z","v":300,"vw":4.209},{"c":4.209,"h":4.2175,"l":4.1951,"n":16,"o":4.2175,"t":"2026-10-21T17:30:00Z","v":18893,"vw":4.201879},{"c":4.22,"h":4.2399,"l":4.22,"n":15,"o":4.23,"t":"2026-10-21T17:35:00Z","v":2584,"vw":4.226839},{"c":4.27,"h":4.27,"l":4.2186,"n":10,"o":4.2186,"t":"2026-10-21T17:40:00Z","v":7310,"vw":4.25168},{"c":4.29,"h":4.29,"l":4.28,"n":14,"o":4.29,"t":"2026-10-21T17:45:00Z","v":3314,"vw":4.285039},{"c":4.29,"h":4.29,"l":4.2801,"n":2,"o":4.2801,"t":"2026-10-21T17:50:00Z","v":1300,"vw":4.287715},{"c":4.35,"h":4.35,"l":4.32,"n":17,"o":4.32,"t":"2026-10-21T17:55:00Z","v":6367,"vw":4.334207},{"c":4.3402,"h":4.345,"l":4.33,"n":5,"o":4.33,"t":"2026-10-21T18:05:00Z","v":4681,"vw":4.339212},{"c":4.35,"h":4.38,"l":4.345,"n":6,"o":4.36,"t":"2026-10-21T18:15:00Z","v":2500,"vw":4.35442},{"c":4.36,"h":4.3774,"l":4.35,"n":6,"o":4.3699,"t":"2026-10-21T18:20:00Z","v":1519,"vw":4.361851},{"c":4.36,"h":4.37,"l":4.36,"n":3,"o":4.365,"t":"2026-10-21T18:25:00Z","v":2700,"vw":4.365},{"c":4.3529,"h":4.38,"l":4.3529,"n":11,"o":4.38,"t":"2026-10-21T18:30:00Z","v":1109,"vw":4.372867},{"c":4.3501,"h":4.36,"l":4.33,"n":16,"o":4.36,"t":"2026-10-21T18:35:00Z","v":4209,"vw":4.336833},{"c":4.37,"h":4.37,"l":4.36,"n":6,"o":4.36,"t":"2026-10-21T18:40:00Z","v":707,"vw":4.368333},{"c":4.31,"h":4.3458,"l":4.31,"n":12,"o":4.3458,"t":"2026-10-21T18:45:00Z","v":6287,"vw":4.323501},{"c":4.28,"h":4.2901,"l":4.28,"n":9,"o":4.2901,"t":"2026-10-21T18:50:00Z","v":2343,"vw":4.288783},{"c":4.2,"h":4.2003,"l":4.17,"n":26,"o":4.2,"t":"2026-10-21T19:00:00Z","v":7160,"vw":4.189216},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-21T19:05:00Z","v":300,"vw":4.18},{"c":4.21,"h":4.22,"l":4.16,"n":11,"o":4.1791,"t":"2026-10-21T19:10:00Z","v":2344,"vw":4.196883},{"c":4.25,"h":4.25,"l":4.22,"n":8,"o":4.22,"t":"2026-10-21T19:15:00Z","v":1871,"vw":4.229984},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-21T19:20:00Z","v":300,"vw":4.24},{"c":4.235,"h":4.24,"l":4.23,"n":24,"o":4.23,"t":"2026-10-21T19:25:00Z","v":10176,"vw":4.235232},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T19:30:00Z","v":100,"vw":4.24},{"c":4.22,"h":4.2241,"l":4.21,"n":12,"o":4.2241,"t":"2026-10-21T19:40:00Z","v":1672,"vw":4.21976},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-21T19:45:00Z","v":672,"vw":4.22},{"c":4.19,"h":4.21,"l":4.19,"n":3,"o":4.2,"t":"2026-10-21T19:50:00Z","v":850,"vw":4.195294},{"c":4.195,"h":4.2,"l":4.1901,"n":11,"o":4.2,"t":"2026-10-21T19:55:00Z","v":3681,"vw":4.194713},{"c":4.19,"h":4.21,"l":4.19,"n":3,"o":4.21,"t":"2026-10-21T20:00:00Z","v":359,"vw":4.196667},{"c":4.28,"h":4.39,"l":4.28,"n":13,"o":4.35,"t":"2026-10-21T22:00:00Z","v":2311,"vw":4.36254},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-21T22:10:00Z","v":200,"vw":4.37},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T22:15:00Z","v":100,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-21T22:25:00Z","v":1500,"vw":4.25},{"c":4.19,"h":4.205,"l":4.19,"n":5,"o":4.205,"t":"2026-10-21T22:55:00Z","v":732,"vw":4.192052},{"c":4.15,"h":4.15,"l":4.12,"n":13,"o":4.14,"t":"2026-10-21T23:00:00Z","v":1929,"vw":4.139193},{"c":4.0604,"h":4.12,"l":4.0604,"n":10,"o":4.12,"t":"2026-10-21T23:20:00Z","v":560,"vw":4.093237},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-21T23:35:00Z","v":260,"vw":4.11},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-22T08:00:00Z","v":283,"vw":3.86},{"c":3.835,"h":3.86,"l":3.835,"n":2,"o":3.86,"t":"2026-10-22T08:05:00Z","v":200,"vw":3.8475},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-22T08:10:00Z","v":200,"vw":3.84},{"c":3.85,"h":3.85,"l":3.84,"n":5,"o":3.849,"t":"2026-10-22T08:25:00Z","v":2358,"vw":3.847243},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-22T08:35:00Z","v":190,"vw":3.78},{"c":3.785,"h":3.785,"l":3.75,"n":5,"o":3.75,"t":"2026-10-22T09:15:00Z","v":700,"vw":3.774891},{"c":3.79,"h":3.79,"l":3.78,"n":22,"o":3.78,"t":"2026-10-22T09:30:00Z","v":6781,"vw":3.788016},{"c":3.73,"h":3.76,"l":3.73,"n":20,"o":3.76,"t":"2026-10-22T09:55:00Z","v":6645,"vw":3.743572},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-22T11:00:00Z","v":100,"vw":3.84},{"c":3.8,"h":3.84,"l":3.8,"n":4,"o":3.84,"t":"2026-10-22T11:05:00Z","v":2118,"vw":3.801905},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-22T11:40:00Z","v":100,"vw":3.84},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-10-22T12:35:00Z","v":637,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-22T12:40:00Z","v":500,"vw":3.74},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-22T12:50:00Z","v":105,"vw":3.66},{"c":3.63,"h":3.63,"l":3.63,"n":4,"o":3.63,"t":"2026-10-22T12:55:00Z","v":1547,"vw":3.63},{"c":3.62,"h":3.6438,"l":3.62,"n":3,"o":3.6438,"t":"2026-10-22T13:15:00Z","v":1275,"vw":3.641817},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-22T13:20:00Z","v":500,"vw":3.65},{"c":3.695,"h":3.695,"l":3.67,"n":4,"o":3.67,"t":"2026-10-22T13:25:00Z","v":2873,"vw":3.67087},{"c":3.8694,"h":3.87,"l":3.65,"n":24,"o":3.68,"t":"2026-10-22T13:30:00Z","v":16218,"vw":3.804571},{"c":3.93,"h":3.94,"l":3.88,"n":15,"o":3.9099,"t":"2026-10-22T13:35:00Z","v":12039,"vw":3.895862},{"c":3.825,"h":3.85,"l":3.725,"n":19,"o":3.85,"t":"2026-10-22T13:40:00Z","v":12400,"vw":3.827538},{"c":3.79,"h":3.79,"l":3.7707,"n":4,"o":3.7707,"t":"2026-10-22T13:50:00Z","v":208,"vw":3.78035},{"c":3.88,"h":3.92,"l":3.88,"n":12,"o":3.9,"t":"2026-10-22T13:55:00Z","v":4334,"vw":3.911405},{"c":3.77,"h":3.8,"l":3.76,"n":30,"o":3.8,"t":"2026-10-22T14:00:00Z","v":13557,"vw":3.788363},{"c":3.69,"h":3.705,"l":3.677,"n":19,"o":3.705,"t":"2026-10-22T14:05:00Z","v":4627,"vw":3.688527},{"c":3.555,"h":3.65,"l":3.555,"n":27,"o":3.65,"t":"2026-10-22T14:10:00Z","v":6732,"vw":3.607061},{"c":3.61,"h":3.61,"l":3.5378,"n":10,"o":3.5378,"t":"2026-10-22T14:15:00Z","v":3387,"vw":3.546004},{"c":3.5781,"h":3.6,"l":3.5781,"n":4,"o":3.6,"t":"2026-10-22T14:20:00Z","v":351,"vw":3.58715},{"c":3.52,"h":3.55,"l":3.52,"n":10,"o":3.55,"t":"2026-10-22T14:25:00Z","v":1855,"vw":3.533429},{"c":3.52,"h":3.55,"l":3.52,"n":4,"o":3.55,"t":"2026-10-22T14:30:00Z","v":400,"vw":3.532857},{"c":3.5582,"h":3.56,"l":3.555,"n":6,"o":3.56,"t":"2026-10-22T14:35:00Z","v":877,"vw":3.558059},{"c":3.5401,"h":3.57,"l":3.5401,"n":16,"o":3.56,"t":"2026-10-22T14:40:00Z","v":5612,"vw":3.554146},{"c":3.49,"h":3.53,"l":3.49,"n":58,"o":3.53,"t":"2026-10-22T14:45:00Z","v":44684,"vw":3.503499},{"c":3.51,"h":3.5292,"l":3.5,"n":19,"o":3.5199,"t":"2026-10-22T14:50:00Z","v":21511,"vw":3.519538},{"c":3.4829,"h":3.4829,"l":3.47,"n":4,"o":3.47,"t":"2026-10-22T14:55:00Z","v":727,"vw":3.477098},{"c":3.456,"h":3.4595,"l":3.4499,"n":66,"o":3.45,"t":"2026-10-22T15:00:00Z","v":56794,"vw":3.450532},{"c":3.44,"h":3.455,"l":3.44,"n":16,"o":3.45,"t":"2026-10-22T15:05:00Z","v":10760,"vw":3.449798},{"c":3.585,"h":3.59,"l":3.42,"n":22,"o":3.42,"t":"2026-10-22T15:10:00Z","v":1819,"vw":3.532724},{"c":3.69,"h":3.69,"l":3.61,"n":11,"o":3.61,"t":"2026-10-22T15:15:00Z","v":4451,"vw":3.633823},{"c":3.73,"h":3.749,"l":3.68,"n":40,"o":3.68,"t":"2026-10-22T15:20:00Z","v":7704,"vw":3.737405},{"c":3.7,"h":3.74,"l":3.7,"n":67,"o":3.74,"t":"2026-10-22T15:25:00Z","v":20373,"vw":3.708128},{"c":3.66,"h":3.705,"l":3.66,"n":28,"o":3.705,"t":"2026-10-22T15:30:00Z","v":16503,"vw":3.683693},{"c":3.62,"h":3.65,"l":3.62,"n":26,"o":3.65,"t":"2026-10-22T15:35:00Z","v":9084,"vw":3.645916},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-10-22T15:40:00Z","v":411,"vw":3.61},{"c":3.66,"h":3.67,"l":3.66,"n":7,"o":3.67,"t":"2026-10-22T16:00:00Z","v":406,"vw":3.665},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-22T16:05:00Z","v":246,"vw":3.65},{"c":3.63,"h":3.65,"l":3.63,"n":51,"o":3.65,"t":"2026-10-22T16:30:00Z","v":27346,"vw":3.638542},{"c":3.63,"h":3.63,"l":3.63,"n":6,"o":3.63,"t":"2026-10-22T16:35:00Z","v":956,"vw":3.63},{"c":3.59,"h":3.62,"l":3.59,"n":9,"o":3.62,"t":"2026-10-22T16:40:00Z","v":2175,"vw":3.606511},{"c":3.57,"h":3.6,"l":3.57,"n":23,"o":3.6,"t":"2026-10-22T16:45:00Z","v":22654,"vw":3.579414},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-10-22T16:50:00Z","v":898,"vw":3.57},{"c":3.579,"h":3.58,"l":3.579,"n":3,"o":3.579,"t":"2026-10-22T16:55:00Z","v":700,"vw":3.579429},{"c":3.56,"h":3.59,"l":3.56,"n":3,"o":3.59,"t":"2026-10-22T17:00:00Z","v":225,"vw":3.575},{"c":3.6,"h":3.6,"l":3.6,"n":17,"o":3.6,"t":"2026-10-22T17:05:00Z","v":7388,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-10-22T17:10:00Z","v":5823,"vw":3.61},{"c":3.62,"h":3.62,"l":3.59,"n":6,"o":3.61,"t":"2026-10-22T17:15:00Z","v":3292,"vw":3.607412},{"c":3.62,"h":3.62,"l":3.61,"n":7,"o":3.61,"t":"2026-10-22T17:20:00Z","v":735,"vw":3.611372},{"c":3.62,"h":3.62,"l":3.61,"n":4,"o":3.61,"t":"2026-10-22T17:25:00Z","v":700,"vw":3.612857},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-22T17:30:00Z","v":100,"vw":3.61},{"c":3.62,"h":3.63,"l":3.62,"n":4,"o":3.6201,"t":"2026-10-22T17:45:00Z","v":3331,"vw":3.620483},{"c":3.61,"h":3.61,"l":3.61,"n":6,"o":3.61,"t":"2026-10-22T17:50:00Z","v":1324,"vw":3.61},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-22T17:55:00Z","v":100,"vw":3.58},{"c":3.51,"h":3.51,"l":3.51,"n":11,"o":3.51,"t":"2026-10-22T18:00:00Z","v":4706,"vw":3.51},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-22T18:05:00Z","v":244,"vw":3.51},{"c":3.5512,"h":3.552,"l":3.5512,"n":3,"o":3.552,"t":"2026-10-22T18:15:00Z","v":2005,"vw":3.5516},{"c":3.58,"h":3.59,"l":3.5501,"n":11,"o":3.5501,"t":"2026-10-22T18:20:00Z","v":3672,"vw":3.570342},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-22T18:30:00Z","v":160,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-10-22T18:35:00Z","v":245,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-22T18:45:00Z","v":100,"vw":3.58},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-22T18:55:00Z","v":100,"vw":3.56},{"c":3.5196,"h":3.5196,"l":3.5196,"n":1,"o":3.5196,"t":"2026-10-22T19:00:00Z","v":250,"vw":3.5196},{"c":3.555,"h":3.56,"l":3.555,"n":13,"o":3.559,"t":"2026-10-22T19:05:00Z","v":4133,"vw":3.558266},{"c":3.57,"h":3.58,"l":3.57,"n":3,"o":3.58,"t":"2026-10-22T19:15:00Z","v":357,"vw":3.572801},{"c":3.59,"h":3.59,"l":3.571,"n":4,"o":3.571,"t":"2026-10-22T19:35:00Z","v":1226,"vw":3.580008},{"c":3.5637,"h":3.598,"l":3.56,"n":5,"o":3.57,"t":"2026-10-22T19:40:00Z","v":1500,"vw":3.584627},{"c":3.5601,"h":3.5601,"l":3.55,"n":7,"o":3.56,"t":"2026-10-22T19:45:00Z","v":2331,"vw":3.557884},{"c":3.63,"h":3.635,"l":3.63,"n":6,"o":3.635,"t":"2026-10-22T19:50:00Z","v":1581,"vw":3.634367},{"c":3.62,"h":3.62,"l":3.6,"n":6,"o":3.6,"t":"2026-10-22T19:55:00Z","v":1216,"vw":3.601667},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T20:00:00Z","v":1687,"vw":3.6},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T20:40:00Z","v":800,"vw":3.64},{"c":3.63,"h":3.63,"l":3.56,"n":5,"o":3.59,"t":"2026-10-22T20:55:00Z","v":2700,"vw":3.611852},{"c":3.639,"h":3.639,"l":3.639,"n":1,"o":3.639,"t":"2026-10-22T21:05:00Z","v":650,"vw":3.639},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-22T23:20:00Z","v":2500,"vw":3.58}],"history":[{"c":23.06,"h":25,"l":21,"n":353,"o":23,"t":"2026-07-01T04:00:00Z","v":63860,"vw":23.128275},{"c":20.7099,"h":23.8025,"l":19.12,"n":469,"o":23.33,"t":"2026-07-02T04:00:00Z","v":60051,"vw":21.089416},{"c":25.69,"h":27.3,"l":22.06,"n":537,"o":22.06,"t":"2026-07-06T04:00:00Z","v":57969,"vw":24.158626},{"c":22.09,"h":24.89,"l":21.19,"n":380,"o":24.89,"t":"2026-07-07T04:00:00Z","v":32521,"vw":22.881876},{"c":20.81,"h":22.23,"l":20.81,"n":201,"o":22,"t":"2026-07-08T04:00:00Z","v":12141,"vw":21.421825},{"c":19.73,"h":21.35,"l":19.72,"n":213,"o":21.35,"t":"2026-07-09T04:00:00Z","v":42276,"vw":20.723407},{"c":18.09,"h":19.25,"l":17.5,"n":417,"o":18.5,"t":"2026-07-10T04:00:00Z","v":81848,"vw":18.198625},{"c":14.75,"h":18.2153,"l":14.22,"n":354,"o":18.2153,"t":"2026-07-13T04:00:00Z","v":37939,"vw":15.818068},{"c":15.9555,"h":16,"l":14.5,"n":210,"o":15.1616,"t":"2026-07-14T04:00:00Z","v":18113,"vw":15.472701},{"c":12.9701,"h":17.03,"l":12.405,"n":367,"o":16.2,"t":"2026-07-15T04:00:00Z","v":25719,"vw":13.412539},{"c":11.3755,"h":12.2,"l":11.3755,"n":183,"o":12.12,"t":"2026-07-16T04:00:00Z","v":10780,"vw":11.818613},{"c":11.09,"h":12.12,"l":9.875,"n":186,"o":10.48,"t":"2026-07-17T04:00:00Z","v":10574,"vw":11.006008},{"c":11.5697,"h":12.92,"l":11.52,"n":158,"o":11.52,"t":"2026-07-20T04:00:00Z","v":8405,"vw":12.30971},{"c":11.9831,"h":12.3247,"l":11.07,"n":229,"o":11.46,"t":"2026-07-21T04:00:00Z","v":18316,"vw":11.897605},{"c":10.6056,"h":12.29,"l":10.12,"n":267,"o":11.44,"t":"2026-07-22T04:00:00Z","v":13604,"vw":11.158939},{"c":11.1518,"h":11.31,"l":10.725,"n":159,"o":10.89,"t":"2026-07-23T04:00:00Z","v":11170,"vw":11.017849},{"c":9.5381,"h":10.9,"l":9.425,"n":165,"o":10.9,"t":"2026-07-24T04:00:00Z","v":10238,"vw":9.784527},{"c":9.6997,"h":11.05,"l":9.2899,"n":216,"o":10.35,"t":"2026-07-27T04:00:00Z","v":20825,"vw":10.172481},{"c":8.6758,"h":9.4,"l":7.68,"n":230,"o":9.39,"t":"2026-07-28T04:00:00Z","v":12741,"vw":8.369423},{"c":7.769,"h":8.71,"l":7.66,"n":253,"o":8.56,"t":"2026-07-29T04:00:00Z","v":25489,"vw":8.16305},{"c":9.0993,"h":9.32,"l":8.18,"n":196,"o":8.18,"t":"2026-07-30T04:00:00Z","v":11266,"vw":8.848754},{"c":9.0885,"h":10.035,"l":9.0885,"n":103,"o":9.6,"t":"2026-07-31T04:00:00Z","v":9142,"vw":9.426699},{"c":10.5285,"h":10.77,"l":8.65,"n":260,"o":8.97,"t":"2026-08-03T04:00:00Z","v":45221,"vw":10.030581},{"c":11.47,"h":11.66,"l":10.2109,"n":198,"o":11.01,"t":"2026-08-04T04:00:00Z","v":29593,"vw":11.079718},{"c":11,"h":11.2,"l":10.39,"n":137,"o":10.39,"t":"2026-08-05T04:00:00Z","v":20641,"vw":10.989343},{"c":11.8174,"h":12.02,"l":10.05,"n":134,"o":10.05,"t":"2026-08-06T04:00:00Z","v":10830,"vw":11.497719},{"c":11.6021,"h":12.7,"l":11.6021,"n":144,"o":12.16,"t":"2026-08-07T04:00:00Z","v":13697,"vw":12.085262},{"c":10.8,"h":11.879,"l":10.6601,"n":128,"o":11.869,"t":"2026-08-10T04:00:00Z","v":11433,"vw":11.142502},{"c":10.78,"h":11.11,"l":9.78,"n":401,"o":11.11,"t":"2026-08-11T04:00:00Z","v":40894,"vw":10.297089},{"c":16.52,"h":16.73,"l":11.385,"n":1132,"o":12.14,"t":"2026-08-12T04:00:00Z","v":136232,"vw":14.465175},{"c":15.0213,"h":16.0694,"l":13.93,"n":492,"o":15.71,"t":"2026-08-13T04:00:00Z","v":46501,"vw":14.971409},{"c":12.88,"h":15.7,"l":12.7493,"n":663,"o":15.32,"t":"2026-08-14T04:00:00Z","v":72397,"vw":14.155063},{"c":13.99,"h":14.3,"l":12.5,"n":553,"o":12.9,"t":"2026-08-17T04:00:00Z","v":41474,"vw":13.540428},{"c":11.1553,"h":12.9,"l":10.9362,"n":590,"o":12.46,"t":"2026-08-18T04:00:00Z","v":52830,"vw":11.548637},{"c":9.785,"h":10.82,"l":9.785,"n":481,"o":10.82,"t":"2026-08-19T04:00:00Z","v":50631,"vw":10.127269},{"c":9.39,"h":10.09,"l":9.15,"n":317,"o":9.79,"t":"2026-08-20T04:00:00Z","v":27066,"vw":9.527685},{"c":9.98,"h":10.05,"l":9.27,"n":466,"o":9.74,"t":"2026-08-21T04:00:00Z","v":90193,"vw":9.795634},{"c":8.3729,"h":9.49,"l":8.37,"n":363,"o":9.49,"t":"2026-08-24T04:00:00Z","v":27039,"vw":8.746003},{"c":8.85,"h":9.125,"l":8.605,"n":242,"o":8.71,"t":"2026-08-25T04:00:00Z","v":34020,"vw":8.831124},{"c":8.7111,"h":9,"l":8.5115,"n":177,"o":8.6145,"t":"2026-08-26T04:00:00Z","v":18766,"vw":8.793028},{"c":8.9784,"h":9.24,"l":8.8,"n":307,"o":8.95,"t":"2026-08-27T04:00:00Z","v":57782,"vw":9.026207},{"c":7.61,"h":8.86,"l":7.56,"n":510,"o":8.81,"t":"2026-08-28T04:00:00Z","v":66762,"vw":8.041654},{"c":7.6661,"h":8.1,"l":7.5185,"n":230,"o":7.76,"t":"2026-08-31T04:00:00Z","v":24842,"vw":7.728597},{"c":6.9303,"h":7.31,"l":6.85,"n":388,"o":7.31,"t":"2026-09-01T04:00:00Z","v":61118,"vw":7.023663},{"c":7.07,"h":7.17,"l":6.609,"n":321,"o":6.79,"t":"2026-09-02T04:00:00Z","v":36934,"vw":6.938116},{"c":7.19,"h":7.34,"l":6.68,"n":337,"o":7.11,"t":"2026-09-03T04:00:00Z","v":51136,"vw":7.129045},{"c":7.48,"h":7.55,"l":7.11,"n":314,"o":7.55,"t":"2026-09-04T04:00:00Z","v":51512,"vw":7.241559},{"c":7.72,"h":8.53,"l":7.55,"n":866,"o":8.25,"t":"2026-09-08T04:00:00Z","v":186586,"vw":8.029707},{"c":7.32,"h":8.475,"l":7.27,"n":545,"o":7.69,"t":"2026-09-09T04:00:00Z","v":74700,"vw":7.659674},{"c":7.1535,"h":7.52,"l":6.74,"n":419,"o":6.79,"t":"2026-09-10T04:00:00Z","v":72477,"vw":7.228909},{"c":7.29,"h":7.54,"l":7.03,"n":258,"o":7.2,"t":"2026-09-11T04:00:00Z","v":59640,"vw":7.211164},{"c":7.33,"h":7.7927,"l":6.84,"n":346,"o":7.08,"t":"2026-09-14T04:00:00Z","v":44380,"vw":7.428576},{"c":7.13,"h":7.52,"l":7,"n":177,"o":7.52,"t":"2026-09-15T04:00:00Z","v":19388,"vw":7.124441},{"c":8.13,"h":8.28,"l":7.6,"n":438,"o":7.6,"t":"2026-09-16T04:00:00Z","v":76888,"vw":8.061185},{"c":8.916,"h":9.22,"l":8.305,"n":359,"o":8.45,"t":"2026-09-17T04:00:00Z","v":52742,"vw":8.894629},{"c":7.99,"h":9,"l":7.89,"n":374,"o":9,"t":"2026-09-18T04:00:00Z","v":74887,"vw":8.411941},{"c":7.81,"h":8.525,"l":7.79,"n":545,"o":8.28,"t":"2026-09-21T04:00:00Z","v":75444,"vw":8.043238},{"c":7.88,"h":8.05,"l":7.5697,"n":281,"o":7.9,"t":"2026-09-22T04:00:00Z","v":51435,"vw":7.881712},{"c":7.53,"h":9.57,"l":7.495,"n":643,"o":9.15,"t":"2026-09-23T04:00:00Z","v":90677,"vw":8.277602},{"c":7.29,"h":7.34,"l":6.625,"n":841,"o":7.26,"t":"2026-09-24T04:00:00Z","v":188962,"vw":6.795484},{"c":7.28,"h":7.87,"l":7.19,"n":413,"o":7.26,"t":"2026-09-25T04:00:00Z","v":99786,"vw":7.333424},{"c":7.16,"h":7.77,"l":6.91,"n":406,"o":7.31,"t":"2026-09-28T04:00:00Z","v":57969,"vw":7.323189},{"c":7.07,"h":7.32,"l":6.98,"n":377,"o":7.29,"t":"2026-09-29T04:00:00Z","v":59980,"vw":7.091845},{"c":6.87,"h":7.31,"l":6.845,"n":486,"o":6.97,"t":"2026-09-30T04:00:00Z","v":79496,"vw":7.032036},{"c":6.48,"h":7.26,"l":6.325,"n":431,"o":6.92,"t":"2026-10-01T04:00:00Z","v":57003,"vw":6.602922},{"c":6.3,"h":6.96,"l":6.24,"n":485,"o":6.7,"t":"2026-10-02T04:00:00Z","v":85395,"vw":6.462763},{"c":6.15,"h":6.34,"l":5.889,"n":692,"o":6.34,"t":"2026-10-05T04:00:00Z","v":141541,"vw":6.010459},{"c":6.16,"h":6.35,"l":6.09,"n":391,"o":6.15,"t":"2026-10-06T04:00:00Z","v":98038,"vw":6.205925},{"c":5.79,"h":6,"l":5.62,"n":645,"o":5.9,"t":"2026-10-07T04:00:00Z","v":131179,"vw":5.730987},{"c":5.05,"h":5.4,"l":5.02,"n":693,"o":5.4,"t":"2026-10-08T04:00:00Z","v":171513,"vw":5.136861},{"c":5.03,"h":5.2582,"l":4.97,"n":289,"o":5.25,"t":"2026-10-09T04:00:00Z","v":40682,"vw":5.063118},{"c":4.58,"h":5.02,"l":4.5077,"n":386,"o":5.02,"t":"2026-10-12T04:00:00Z","v":77077,"vw":4.639374},{"c":3.93,"h":4.41,"l":3.86,"n":621,"o":4.41,"t":"2026-10-13T04:00:00Z","v":149859,"vw":4.041035},{"c":3.14,"h":3.79,"l":3.14,"n":437,"o":3.79,"t":"2026-10-14T04:00:00Z","v":102336,"vw":3.447307},{"c":3.83,"h":3.9359,"l":3.2783,"n":1244,"o":3.39,"t":"2026-10-15T04:00:00Z","v":508095,"vw":3.732429},{"c":3.8,"h":4.0799,"l":3.5,"n":868,"o":3.7,"t":"2026-10-16T04:00:00Z","v":335475,"vw":3.807832},{"c":3.455,"h":4.37,"l":3.36,"n":1893,"o":4.24,"t":"2026-10-19T04:00:00Z","v":934713,"vw":3.875529},{"c":3.61,"h":3.67,"l":3.26,"n":586,"o":3.28,"t":"2026-10-20T04:00:00Z","v":183483,"vw":3.48996},{"c":4.21,"h":4.38,"l":3.66,"n":711,"o":3.82,"t":"2026-10-21T04:00:00Z","v":227928,"vw":4.123828},{"c":3.6,"h":3.94,"l":3.42,"n":1021,"o":3.68,"t":"2026-10-22T04:00:00Z","v":417674,"vw":3.605353}],"volatilityBars":[{"c":8.3,"h":8.3,"l":8.275,"n":2,"o":8.275,"t":"2026-09-21T12:15:00Z","v":300,"vw":8.288333},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-09-21T12:30:00Z","v":1200,"vw":8.3},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-21T13:00:00Z","v":100,"vw":8.32},{"c":8.42,"h":8.43,"l":8.42,"n":8,"o":8.42,"t":"2026-09-21T13:15:00Z","v":468,"vw":8.423333},{"c":8.29,"h":8.29,"l":8.13,"n":28,"o":8.28,"t":"2026-09-21T13:30:00Z","v":5960,"vw":8.203068},{"c":8.48,"h":8.48,"l":8.0616,"n":13,"o":8.26,"t":"2026-09-21T13:45:00Z","v":3870,"vw":8.199536},{"c":8.48,"h":8.525,"l":8.4442,"n":10,"o":8.5,"t":"2026-09-21T14:00:00Z","v":737,"vw":8.481629},{"c":8.45,"h":8.5,"l":8.45,"n":5,"o":8.5,"t":"2026-09-21T14:15:00Z","v":573,"vw":8.476},{"c":8.4686,"h":8.4686,"l":8.4686,"n":1,"o":8.4686,"t":"2026-09-21T14:30:00Z","v":300,"vw":8.4686},{"c":8.145,"h":8.17,"l":8.12,"n":4,"o":8.17,"t":"2026-09-21T14:45:00Z","v":971,"vw":8.142727},{"c":8.2797,"h":8.28,"l":8.18,"n":12,"o":8.19,"t":"2026-09-21T15:00:00Z","v":3196,"vw":8.247018},{"c":8.1395,"h":8.18,"l":8.1395,"n":6,"o":8.18,"t":"2026-09-21T15:15:00Z","v":2050,"vw":8.177037},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-21T15:30:00Z","v":172,"vw":8.17},{"c":8.15,"h":8.2204,"l":8.15,"n":24,"o":8.21,"t":"2026-09-21T15:45:00Z","v":4367,"vw":8.202281},{"c":8.1368,"h":8.17,"l":8.1368,"n":2,"o":8.17,"t":"2026-09-21T16:00:00Z","v":200,"vw":8.1534},{"c":8.03,"h":8.03,"l":8.0038,"n":26,"o":8.01,"t":"2026-09-21T16:15:00Z","v":5500,"vw":8.011037},{"c":7.93,"h":7.95,"l":7.93,"n":22,"o":7.937,"t":"2026-09-21T16:30:00Z","v":3184,"vw":7.94071},{"c":7.9986,"h":7.9986,"l":7.945,"n":3,"o":7.945,"t":"2026-09-21T16:45:00Z","v":950,"vw":7.973316},{"c":8.01,"h":8.02,"l":8,"n":14,"o":8.005,"t":"2026-09-21T17:00:00Z","v":5289,"vw":8.018646},{"c":7.995,"h":8,"l":7.995,"n":7,"o":8,"t":"2026-09-21T17:15:00Z","v":670,"vw":7.99783},{"c":7.96,"h":8.01,"l":7.96,"n":20,"o":8.01,"t":"2026-09-21T17:30:00Z","v":2075,"vw":7.971432},{"c":7.95,"h":7.95,"l":7.93,"n":19,"o":7.95,"t":"2026-09-21T17:45:00Z","v":2831,"vw":7.938653},{"c":8.02,"h":8.02,"l":7.94,"n":10,"o":7.94,"t":"2026-09-21T18:00:00Z","v":943,"vw":7.9725},{"c":8.05,"h":8.09,"l":8.05,"n":47,"o":8.05,"t":"2026-09-21T18:15:00Z","v":5741,"vw":8.060464},{"c":8.01,"h":8.01,"l":8,"n":11,"o":8.01,"t":"2026-09-21T18:30:00Z","v":1992,"vw":8.008361},{"c":8.07,"h":8.1,"l":8.04,"n":16,"o":8.08,"t":"2026-09-21T18:45:00Z","v":1785,"vw":8.05389},{"c":7.97,"h":8.03,"l":7.96,"n":24,"o":8.03,"t":"2026-09-21T19:00:00Z","v":2428,"vw":7.995217},{"c":7.8899,"h":7.93,"l":7.86,"n":47,"o":7.93,"t":"2026-09-21T19:15:00Z","v":5432,"vw":7.895921},{"c":7.84,"h":7.93,"l":7.84,"n":23,"o":7.84,"t":"2026-09-21T19:30:00Z","v":1809,"vw":7.900771},{"c":7.81,"h":7.83,"l":7.79,"n":37,"o":7.83,"t":"2026-09-21T19:45:00Z","v":7197,"vw":7.800551},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-09-21T21:15:00Z","v":250,"vw":7.81},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-21T21:45:00Z","v":200,"vw":7.63},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-21T22:45:00Z","v":220,"vw":7.73},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-21T23:15:00Z","v":148,"vw":7.93},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-21T23:45:00Z","v":200,"vw":7.91},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-22T09:45:00Z","v":140,"vw":7.81},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-22T11:00:00Z","v":151,"vw":7.86},{"c":7.94,"h":7.94,"l":7.7828,"n":3,"o":7.7828,"t":"2026-09-22T11:30:00Z","v":305,"vw":7.848574},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-09-22T12:00:00Z","v":1200,"vw":7.69},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-22T13:15:00Z","v":100,"vw":7.88},{"c":7.8,"h":7.9,"l":7.5697,"n":12,"o":7.9,"t":"2026-09-22T13:30:00Z","v":2494,"vw":7.710214},{"c":8.05,"h":8.05,"l":7.77,"n":7,"o":7.77,"t":"2026-09-22T13:45:00Z","v":2157,"vw":7.850032},{"c":7.8,"h":8.04,"l":7.8,"n":4,"o":8.01,"t":"2026-09-22T14:00:00Z","v":1317,"vw":7.996049},{"c":7.8631,"h":7.8631,"l":7.8631,"n":2,"o":7.8631,"t":"2026-09-22T14:15:00Z","v":192,"vw":7.8631},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-09-22T14:30:00Z","v":426,"vw":7.86},{"c":7.78,"h":7.78,"l":7.7471,"n":2,"o":7.7471,"t":"2026-09-22T14:45:00Z","v":278,"vw":7.760236},{"c":7.99,"h":8,"l":7.86,"n":6,"o":7.87,"t":"2026-09-22T15:15:00Z","v":5600,"vw":7.874293},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-22T15:30:00Z","v":100,"vw":7.97},{"c":7.9699,"h":7.97,"l":7.96,"n":15,"o":7.96,"t":"2026-09-22T15:45:00Z","v":6458,"vw":7.967969},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-09-22T16:00:00Z","v":275,"vw":7.88},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-22T16:30:00Z","v":100,"vw":7.78},{"c":7.83,"h":7.85,"l":7.83,"n":7,"o":7.85,"t":"2026-09-22T16:45:00Z","v":1106,"vw":7.846802},{"c":7.9199,"h":7.92,"l":7.9199,"n":8,"o":7.92,"t":"2026-09-22T17:00:00Z","v":440,"vw":7.91995},{"c":7.8,"h":7.85,"l":7.8,"n":7,"o":7.85,"t":"2026-09-22T17:15:00Z","v":744,"vw":7.808333},{"c":7.8199,"h":7.82,"l":7.8,"n":4,"o":7.8,"t":"2026-09-22T17:30:00Z","v":1340,"vw":7.806},{"c":7.9199,"h":7.92,"l":7.855,"n":5,"o":7.855,"t":"2026-09-22T18:00:00Z","v":1882,"vw":7.87643},{"c":7.9496,"h":7.9496,"l":7.9496,"n":1,"o":7.9496,"t":"2026-09-22T18:15:00Z","v":100,"vw":7.9496},{"c":7.8599,"h":7.8599,"l":7.815,"n":5,"o":7.815,"t":"2026-09-22T18:45:00Z","v":1125,"vw":7.855632},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-22T19:00:00Z","v":132,"vw":7.86},{"c":7.9,"h":7.91,"l":7.9,"n":7,"o":7.91,"t":"2026-09-22T19:30:00Z","v":1604,"vw":7.909375},{"c":7.88,"h":7.91,"l":7.88,"n":14,"o":7.91,"t":"2026-09-22T19:45:00Z","v":4363,"vw":7.889692},{"c":8.05,"h":8.05,"l":7.92,"n":3,"o":7.92,"t":"2026-09-22T20:00:00Z","v":950,"vw":7.96},{"c":8.4,"h":8.4,"l":8.29,"n":4,"o":8.29,"t":"2026-09-22T20:30:00Z","v":704,"vw":8.309545},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-09-22T21:45:00Z","v":109,"vw":8.42},{"c":8.17,"h":8.33,"l":8.17,"n":2,"o":8.33,"t":"2026-09-22T22:00:00Z","v":330,"vw":8.218485},{"c":8.487,"h":8.49,"l":8.487,"n":7,"o":8.49,"t":"2026-09-22T22:15:00Z","v":520,"vw":8.48878},{"c":8.38,"h":8.5,"l":8.32,"n":6,"o":8.5,"t":"2026-09-22T23:00:00Z","v":1926,"vw":8.438993},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-09-22T23:15:00Z","v":352,"vw":8.4},{"c":8.47,"h":8.47,"l":8.4,"n":14,"o":8.4,"t":"2026-09-22T23:30:00Z","v":4421,"vw":8.424154},{"c":8.32,"h":8.3532,"l":8.31,"n":12,"o":8.3532,"t":"2026-09-22T23:45:00Z","v":5455,"vw":8.330967},{"c":8.44,"h":8.44,"l":8.43,"n":8,"o":8.43,"t":"2026-09-23T08:00:00Z","v":482,"vw":8.434587},{"c":8.58,"h":8.58,"l":8.55,"n":2,"o":8.55,"t":"2026-09-23T08:15:00Z","v":395,"vw":8.559494},{"c":8.55,"h":8.55,"l":8.55,"n":21,"o":8.55,"t":"2026-09-23T08:30:00Z","v":360,"vw":8.55},{"c":8.6,"h":8.61,"l":8.6,"n":4,"o":8.6,"t":"2026-09-23T10:15:00Z","v":348,"vw":8.604118},{"c":8.61,"h":8.61,"l":8.6,"n":4,"o":8.61,"t":"2026-09-23T10:30:00Z","v":653,"vw":8.606452},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-09-23T10:45:00Z","v":300,"vw":9.11},{"c":8.95,"h":8.95,"l":8.88,"n":6,"o":8.89,"t":"2026-09-23T11:00:00Z","v":847,"vw":8.905592},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-23T11:15:00Z","v":114,"vw":9},{"c":8.75,"h":8.76,"l":8.69,"n":5,"o":8.69,"t":"2026-09-23T11:45:00Z","v":700,"vw":8.742126},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-23T12:00:00Z","v":100,"vw":8.81},{"c":8.9482,"h":8.99,"l":8.9482,"n":7,"o":8.99,"t":"2026-09-23T12:15:00Z","v":700,"vw":8.966231},{"c":8.88,"h":8.88,"l":8.8,"n":4,"o":8.8,"t":"2026-09-23T12:30:00Z","v":400,"vw":8.828571},{"c":8.9706,"h":9,"l":8.85,"n":9,"o":8.87,"t":"2026-09-23T12:45:00Z","v":1760,"vw":8.971771},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-23T13:00:00Z","v":587,"vw":8.9},{"c":9.19,"h":9.19,"l":9,"n":14,"o":9,"t":"2026-09-23T13:15:00Z","v":1221,"vw":9.072354},{"c":8.87,"h":9.57,"l":8.41,"n":132,"o":9.15,"t":"2026-09-23T13:30:00Z","v":21689,"vw":9.044917},{"c":8.51,"h":8.84,"l":8.34,"n":42,"o":8.84,"t":"2026-09-23T13:45:00Z","v":7412,"vw":8.525059},{"c":8.2,"h":8.32,"l":8.2,"n":10,"o":8.32,"t":"2026-09-23T14:00:00Z","v":9607,"vw":8.249236},{"c":8.145,"h":8.22,"l":8,"n":25,"o":8.15,"t":"2026-09-23T14:15:00Z","v":3569,"vw":8.146071},{"c":8,"h":8,"l":7.9567,"n":6,"o":7.99,"t":"2026-09-23T14:30:00Z","v":762,"vw":7.991933},{"c":7.96,"h":7.9628,"l":7.9,"n":9,"o":7.9,"t":"2026-09-23T14:45:00Z","v":1209,"vw":7.929425},{"c":7.82,"h":7.96,"l":7.77,"n":21,"o":7.955,"t":"2026-09-23T15:00:00Z","v":4263,"vw":7.870074},{"c":7.86,"h":7.9,"l":7.82,"n":5,"o":7.82,"t":"2026-09-23T15:15:00Z","v":3001,"vw":7.857734},{"c":7.7792,"h":7.7792,"l":7.7792,"n":1,"o":7.7792,"t":"2026-09-23T15:30:00Z","v":300,"vw":7.7792},{"c":7.79,"h":7.79,"l":7.72,"n":13,"o":7.79,"t":"2026-09-23T15:45:00Z","v":7071,"vw":7.763107},{"c":7.56,"h":7.78,"l":7.56,"n":24,"o":7.769,"t":"2026-09-23T16:15:00Z","v":3691,"vw":7.728149},{"c":7.6,"h":7.6,"l":7.57,"n":3,"o":7.57,"t":"2026-09-23T16:30:00Z","v":315,"vw":7.58},{"c":7.77,"h":7.77,"l":7.74,"n":2,"o":7.74,"t":"2026-09-23T17:15:00Z","v":200,"vw":7.755},{"c":7.735,"h":7.735,"l":7.735,"n":2,"o":7.735,"t":"2026-09-23T18:30:00Z","v":518,"vw":7.735},{"c":7.83,"h":7.83,"l":7.735,"n":2,"o":7.735,"t":"2026-09-23T18:45:00Z","v":1100,"vw":7.821364},{"c":7.83,"h":7.92,"l":7.83,"n":16,"o":7.8799,"t":"2026-09-23T19:00:00Z","v":2844,"vw":7.877767},{"c":7.7,"h":7.705,"l":7.66,"n":5,"o":7.705,"t":"2026-09-23T19:15:00Z","v":1473,"vw":7.69486},{"c":7.6025,"h":7.66,"l":7.6,"n":11,"o":7.66,"t":"2026-09-23T19:30:00Z","v":1730,"vw":7.622536},{"c":7.495,"h":7.59,"l":7.495,"n":30,"o":7.52,"t":"2026-09-23T19:45:00Z","v":3890,"vw":7.522037},{"c":7.74,"h":7.74,"l":7.53,"n":7,"o":7.53,"t":"2026-09-23T20:00:00Z","v":732,"vw":7.588766},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-23T20:45:00Z","v":100,"vw":7.67},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-23T21:15:00Z","v":1000,"vw":7.57},{"c":7.68,"h":7.72,"l":7.64,"n":10,"o":7.64,"t":"2026-09-23T21:30:00Z","v":1372,"vw":7.701423},{"c":7.57,"h":7.81,"l":7.57,"n":5,"o":7.81,"t":"2026-09-23T21:45:00Z","v":462,"vw":7.635},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-24T08:00:00Z","v":316,"vw":7.5},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-24T08:15:00Z","v":410,"vw":7.38},{"c":7.2013,"h":7.2013,"l":7.2013,"n":1,"o":7.2013,"t":"2026-09-24T08:45:00Z","v":100,"vw":7.2013},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-24T10:15:00Z","v":500,"vw":7.28},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-24T11:00:00Z","v":100,"vw":7.47},{"c":7.3661,"h":7.3661,"l":7.3661,"n":1,"o":7.3661,"t":"2026-09-24T11:45:00Z","v":100,"vw":7.3661},{"c":7.27,"h":7.27,"l":7.27,"n":8,"o":7.27,"t":"2026-09-24T12:00:00Z","v":403,"vw":7.27},{"c":7.2606,"h":7.2606,"l":7.26,"n":2,"o":7.26,"t":"2026-09-24T12:15:00Z","v":1900,"vw":7.260379},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-09-24T12:30:00Z","v":100,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-09-24T12:45:00Z","v":436,"vw":7.26},{"c":7.2,"h":7.3,"l":7.2,"n":18,"o":7.3,"t":"2026-09-24T13:15:00Z","v":669,"vw":7.236667},{"c":7.11,"h":7.26,"l":7,"n":49,"o":7.26,"t":"2026-09-24T13:30:00Z","v":3192,"vw":7.13953},{"c":6.86,"h":7.05,"l":6.8,"n":27,"o":7.05,"t":"2026-09-24T13:45:00Z","v":4179,"vw":6.932229},{"c":6.79,"h":6.99,"l":6.79,"n":44,"o":6.85,"t":"2026-09-24T14:00:00Z","v":4763,"vw":6.850764},{"c":6.75,"h":6.8625,"l":6.75,"n":30,"o":6.79,"t":"2026-09-24T14:15:00Z","v":4730,"vw":6.809698},{"c":6.655,"h":6.749,"l":6.6499,"n":77,"o":6.7,"t":"2026-09-24T14:30:00Z","v":20983,"vw":6.658874},{"c":6.6979,"h":6.7,"l":6.625,"n":121,"o":6.635,"t":"2026-09-24T14:45:00Z","v":73235,"vw":6.649564},{"c":6.7,"h":6.75,"l":6.695,"n":73,"o":6.7,"t":"2026-09-24T15:00:00Z","v":16177,"vw":6.738679},{"c":6.825,"h":6.825,"l":6.66,"n":27,"o":6.68,"t":"2026-09-24T15:15:00Z","v":6915,"vw":6.79757},{"c":6.74,"h":6.76,"l":6.74,"n":7,"o":6.76,"t":"2026-09-24T15:30:00Z","v":6420,"vw":6.750938},{"c":6.85,"h":6.86,"l":6.78,"n":22,"o":6.78,"t":"2026-09-24T15:45:00Z","v":3666,"vw":6.821893},{"c":6.81,"h":6.82,"l":6.81,"n":17,"o":6.82,"t":"2026-09-24T16:00:00Z","v":3016,"vw":6.819639},{"c":7.0599,"h":7.06,"l":6.92,"n":19,"o":6.98,"t":"2026-09-24T16:15:00Z","v":2866,"vw":7.003248},{"c":7.17,"h":7.2,"l":7.02,"n":16,"o":7.02,"t":"2026-09-24T16:30:00Z","v":1991,"vw":7.108982},{"c":7.17,"h":7.255,"l":7.1,"n":12,"o":7.14,"t":"2026-09-24T16:45:00Z","v":2510,"vw":7.172587},{"c":7.245,"h":7.25,"l":7.23,"n":12,"o":7.23,"t":"2026-09-24T17:00:00Z","v":656,"vw":7.240088},{"c":7.2335,"h":7.3,"l":7.2335,"n":2,"o":7.3,"t":"2026-09-24T17:15:00Z","v":300,"vw":7.255667},{"c":7.13,"h":7.24,"l":7.13,"n":4,"o":7.24,"t":"2026-09-24T17:30:00Z","v":809,"vw":7.14375},{"c":7.25,"h":7.27,"l":7.24,"n":10,"o":7.26,"t":"2026-09-24T17:45:00Z","v":3981,"vw":7.257516},{"c":7.2,"h":7.23,"l":7.1044,"n":11,"o":7.23,"t":"2026-09-24T18:00:00Z","v":3823,"vw":7.147043},{"c":7.1499,"h":7.29,"l":7.145,"n":42,"o":7.29,"t":"2026-09-24T18:30:00Z","v":10409,"vw":7.248697},{"c":7.09,"h":7.15,"l":7.09,"n":13,"o":7.145,"t":"2026-09-24T18:45:00Z","v":2032,"vw":7.133225},{"c":7.11,"h":7.12,"l":7.11,"n":2,"o":7.12,"t":"2026-09-24T19:00:00Z","v":220,"vw":7.114545},{"c":7.29,"h":7.29,"l":7.005,"n":3,"o":7.005,"t":"2026-09-24T19:30:00Z","v":1700,"vw":7.038529},{"c":7.29,"h":7.34,"l":7.26,"n":15,"o":7.27,"t":"2026-09-24T19:45:00Z","v":2085,"vw":7.301842},{"c":7.4053,"h":7.42,"l":7.4053,"n":3,"o":7.42,"t":"2026-09-24T20:30:00Z","v":309,"vw":7.41265},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-24T21:45:00Z","v":100,"vw":7.31},{"c":7.28,"h":7.38,"l":7.28,"n":2,"o":7.38,"t":"2026-09-24T23:00:00Z","v":250,"vw":7.32},{"c":7.42,"h":7.4316,"l":7.4033,"n":5,"o":7.41,"t":"2026-09-25T08:45:00Z","v":1081,"vw":7.415662},{"c":7.35,"h":7.37,"l":7.35,"n":2,"o":7.37,"t":"2026-09-25T10:45:00Z","v":300,"vw":7.356667},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-25T11:30:00Z","v":100,"vw":7.4},{"c":7.283,"h":7.3008,"l":7.28,"n":37,"o":7.29,"t":"2026-09-25T13:00:00Z","v":7912,"vw":7.285896},{"c":7.29,"h":7.2977,"l":7.28,"n":22,"o":7.29,"t":"2026-09-25T13:15:00Z","v":2038,"vw":7.2919},{"c":7.5,"h":7.5,"l":7.19,"n":78,"o":7.26,"t":"2026-09-25T13:30:00Z","v":49136,"vw":7.242889},{"c":7.619,"h":7.619,"l":7.42,"n":9,"o":7.42,"t":"2026-09-25T13:45:00Z","v":1078,"vw":7.471441},{"c":7.54,"h":7.56,"l":7.4401,"n":37,"o":7.4401,"t":"2026-09-25T14:00:00Z","v":8902,"vw":7.489624},{"c":7.44,"h":7.57,"l":7.44,"n":12,"o":7.57,"t":"2026-09-25T14:15:00Z","v":1110,"vw":7.462796},{"c":7.3599,"h":7.44,"l":7.35,"n":14,"o":7.44,"t":"2026-09-25T14:30:00Z","v":6004,"vw":7.396539},{"c":7.47,"h":7.5,"l":7.33,"n":7,"o":7.33,"t":"2026-09-25T14:45:00Z","v":974,"vw":7.423637},{"c":7.7,"h":7.7,"l":7.53,"n":9,"o":7.55,"t":"2026-09-25T15:15:00Z","v":1950,"vw":7.602973},{"c":7.62,"h":7.68,"l":7.62,"n":6,"o":7.68,"t":"2026-09-25T15:30:00Z","v":802,"vw":7.668125},{"c":7.87,"h":7.87,"l":7.86,"n":2,"o":7.86,"t":"2026-09-25T16:00:00Z","v":211,"vw":7.864739},{"c":7.83,"h":7.87,"l":7.83,"n":6,"o":7.87,"t":"2026-09-25T16:15:00Z","v":553,"vw":7.86},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-25T16:30:00Z","v":250,"vw":7.66},{"c":7.5,"h":7.64,"l":7.5,"n":9,"o":7.64,"t":"2026-09-25T17:15:00Z","v":3655,"vw":7.514333},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-09-25T17:30:00Z","v":200,"vw":7.49},{"c":7.45,"h":7.45,"l":7.43,"n":2,"o":7.43,"t":"2026-09-25T17:45:00Z","v":3000,"vw":7.436667},{"c":7.39,"h":7.42,"l":7.39,"n":2,"o":7.42,"t":"2026-09-25T18:00:00Z","v":200,"vw":7.405},{"c":7.4,"h":7.4,"l":7.355,"n":8,"o":7.355,"t":"2026-09-25T18:15:00Z","v":2218,"vw":7.384884},{"c":7.4,"h":7.4,"l":7.39,"n":3,"o":7.39,"t":"2026-09-25T18:30:00Z","v":400,"vw":7.3925},{"c":7.4801,"h":7.4801,"l":7.39,"n":3,"o":7.39,"t":"2026-09-25T18:45:00Z","v":1107,"vw":7.414439},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-25T19:00:00Z","v":100,"vw":7.59},{"c":7.455,"h":7.455,"l":7.455,"n":1,"o":7.455,"t":"2026-09-25T19:15:00Z","v":130,"vw":7.455},{"c":7.4946,"h":7.4946,"l":7.4946,"n":1,"o":7.4946,"t":"2026-09-25T19:30:00Z","v":100,"vw":7.4946},{"c":7.28,"h":7.33,"l":7.2721,"n":12,"o":7.29,"t":"2026-09-25T19:45:00Z","v":3101,"vw":7.295888},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-09-25T20:00:00Z","v":308,"vw":7.28},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-09-25T20:45:00Z","v":500,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-25T21:15:00Z","v":100,"vw":7.4},{"c":7.19,"h":7.3,"l":7.19,"n":8,"o":7.3,"t":"2026-09-28T08:00:00Z","v":1509,"vw":7.236667},{"c":7.109,"h":7.109,"l":7.109,"n":1,"o":7.109,"t":"2026-09-28T10:15:00Z","v":116,"vw":7.109},{"c":7.11,"h":7.2,"l":7.08,"n":4,"o":7.2,"t":"2026-09-28T11:00:00Z","v":951,"vw":7.122587},{"c":7.05,"h":7.08,"l":7.05,"n":11,"o":7.08,"t":"2026-09-28T13:00:00Z","v":926,"vw":7.059706},{"c":7.07,"h":7.08,"l":7.01,"n":4,"o":7.01,"t":"2026-09-28T13:15:00Z","v":301,"vw":7.053333},{"c":7.195,"h":7.4,"l":7.195,"n":44,"o":7.31,"t":"2026-09-28T13:30:00Z","v":3753,"vw":7.288676},{"c":7.7101,"h":7.77,"l":7.01,"n":36,"o":7.01,"t":"2026-09-28T13:45:00Z","v":7123,"vw":7.62211},{"c":7.5,"h":7.75,"l":7.5,"n":35,"o":7.75,"t":"2026-09-28T14:00:00Z","v":4521,"vw":7.608161},{"c":7.465,"h":7.465,"l":7.415,"n":2,"o":7.415,"t":"2026-09-28T14:15:00Z","v":675,"vw":7.442778},{"c":7.07,"h":7.2,"l":7.07,"n":13,"o":7.2,"t":"2026-09-28T14:30:00Z","v":2873,"vw":7.158568},{"c":6.91,"h":7,"l":6.91,"n":8,"o":7,"t":"2026-09-28T14:45:00Z","v":700,"vw":6.983636},{"c":7.07,"h":7.09,"l":7.0187,"n":21,"o":7.04,"t":"2026-09-28T15:00:00Z","v":5443,"vw":7.055454},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-28T15:15:00Z","v":100,"vw":7.02},{"c":7.2,"h":7.2,"l":7.18,"n":7,"o":7.18,"t":"2026-09-28T15:30:00Z","v":1133,"vw":7.198182},{"c":7.03,"h":7.07,"l":7.03,"n":7,"o":7.07,"t":"2026-09-28T15:45:00Z","v":305,"vw":7.05},{"c":7.2531,"h":7.2531,"l":7.1826,"n":4,"o":7.235,"t":"2026-09-28T16:00:00Z","v":469,"vw":7.223157},{"c":7.3899,"h":7.3899,"l":7.3,"n":9,"o":7.3,"t":"2026-09-28T16:15:00Z","v":700,"vw":7.323533},{"c":7.19,"h":7.32,"l":7.19,"n":9,"o":7.31,"t":"2026-09-28T16:30:00Z","v":9761,"vw":7.243512},{"c":7.1,"h":7.16,"l":7.1,"n":2,"o":7.16,"t":"2026-09-28T16:45:00Z","v":300,"vw":7.14},{"c":7.24,"h":7.24,"l":7.04,"n":13,"o":7.04,"t":"2026-09-28T17:00:00Z","v":3080,"vw":7.069833},{"c":7.245,"h":7.245,"l":7.245,"n":2,"o":7.245,"t":"2026-09-28T17:15:00Z","v":235,"vw":7.245},{"c":7.56,"h":7.56,"l":7.21,"n":11,"o":7.21,"t":"2026-09-28T17:45:00Z","v":1850,"vw":7.370629},{"c":7.49,"h":7.52,"l":7.49,"n":5,"o":7.52,"t":"2026-09-28T18:00:00Z","v":738,"vw":7.494823},{"c":7.5,"h":7.5,"l":7.44,"n":21,"o":7.46,"t":"2026-09-28T18:15:00Z","v":3810,"vw":7.456899},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-28T18:30:00Z","v":250,"vw":7.42},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-09-28T18:45:00Z","v":222,"vw":7.43},{"c":7.39,"h":7.44,"l":7.36,"n":8,"o":7.44,"t":"2026-09-28T19:00:00Z","v":1465,"vw":7.379113},{"c":7.35,"h":7.36,"l":7.35,"n":7,"o":7.35,"t":"2026-09-28T19:15:00Z","v":1066,"vw":7.356842},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-28T19:30:00Z","v":100,"vw":7.34},{"c":7.16,"h":7.22,"l":7.15,"n":12,"o":7.22,"t":"2026-09-28T19:45:00Z","v":1285,"vw":7.195138},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-09-28T20:00:00Z","v":150,"vw":7.14},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-09-29T08:00:00Z","v":110,"vw":7.19},{"c":7.3782,"h":7.3782,"l":7.3782,"n":1,"o":7.3782,"t":"2026-09-29T11:45:00Z","v":100,"vw":7.3782},{"c":7.38,"h":7.3982,"l":7.36,"n":15,"o":7.3982,"t":"2026-09-29T12:15:00Z","v":1044,"vw":7.372761},{"c":7.309,"h":7.309,"l":7.3,"n":3,"o":7.3,"t":"2026-09-29T12:30:00Z","v":880,"vw":7.303375},{"c":7.4,"h":7.4,"l":7.39,"n":6,"o":7.39,"t":"2026-09-29T13:00:00Z","v":5000,"vw":7.3992},{"c":7.3693,"h":7.41,"l":7.3693,"n":3,"o":7.41,"t":"2026-09-29T13:15:00Z","v":250,"vw":7.38965},{"c":7.1414,"h":7.32,"l":7.1414,"n":20,"o":7.29,"t":"2026-09-29T13:30:00Z","v":8739,"vw":7.186168},{"c":7.22,"h":7.22,"l":7.15,"n":2,"o":7.15,"t":"2026-09-29T13:45:00Z","v":360,"vw":7.169444},{"c":7.06,"h":7.14,"l":7.03,"n":27,"o":7.1,"t":"2026-09-29T14:00:00Z","v":4134,"vw":7.075024},{"c":7.26,"h":7.27,"l":7.115,"n":9,"o":7.115,"t":"2026-09-29T14:15:00Z","v":1500,"vw":7.235687},{"c":7.07,"h":7.1,"l":7.07,"n":10,"o":7.075,"t":"2026-09-29T14:30:00Z","v":3138,"vw":7.088273},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-29T14:45:00Z","v":2000,"vw":7.1},{"c":7.04,"h":7.08,"l":7.01,"n":14,"o":7.07,"t":"2026-09-29T15:00:00Z","v":3506,"vw":7.063964},{"c":7,"h":7.05,"l":6.981,"n":7,"o":7.05,"t":"2026-09-29T15:15:00Z","v":2015,"vw":7.007915},{"c":7.21,"h":7.21,"l":7.189,"n":2,"o":7.189,"t":"2026-09-29T15:45:00Z","v":1069,"vw":7.192536},{"c":7.228,"h":7.228,"l":7.21,"n":5,"o":7.21,"t":"2026-09-29T16:00:00Z","v":1518,"vw":7.226754},{"c":7.27,"h":7.27,"l":7.27,"n":4,"o":7.27,"t":"2026-09-29T16:15:00Z","v":197,"vw":7.27},{"c":7.0201,"h":7.21,"l":7.0201,"n":22,"o":7.2,"t":"2026-09-29T16:30:00Z","v":3989,"vw":7.160649},{"c":7.09,"h":7.0927,"l":7.09,"n":6,"o":7.09,"t":"2026-09-29T16:45:00Z","v":601,"vw":7.0909},{"c":7.04,"h":7.09,"l":7.04,"n":11,"o":7.08,"t":"2026-09-29T17:45:00Z","v":2339,"vw":7.05619},{"c":7.06,"h":7.06,"l":7.05,"n":8,"o":7.05,"t":"2026-09-29T18:00:00Z","v":593,"vw":7.055},{"c":7.03,"h":7.05,"l":7.02,"n":14,"o":7.05,"t":"2026-09-29T18:15:00Z","v":1938,"vw":7.029224},{"c":7.12,"h":7.125,"l":7,"n":8,"o":7,"t":"2026-09-29T18:30:00Z","v":512,"vw":7.073},{"c":7.0668,"h":7.0668,"l":7.0668,"n":1,"o":7.0668,"t":"2026-09-29T18:45:00Z","v":300,"vw":7.0668},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-29T19:00:00Z","v":100,"vw":7.05},{"c":7.0101,"h":7.05,"l":7.0101,"n":4,"o":7.05,"t":"2026-09-29T19:15:00Z","v":3300,"vw":7.013727},{"c":7.01,"h":7.02,"l":7,"n":29,"o":7.001,"t":"2026-09-29T19:30:00Z","v":3556,"vw":7.001778},{"c":7.03,"h":7.03,"l":6.98,"n":21,"o":6.99,"t":"2026-09-29T19:45:00Z","v":4846,"vw":6.985461},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-09-29T20:00:00Z","v":102,"vw":7.07},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-29T21:00:00Z","v":150,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-30T08:00:00Z","v":500,"vw":7.12},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-30T10:45:00Z","v":137,"vw":7.07},{"c":6.95,"h":7.03,"l":6.95,"n":30,"o":7.03,"t":"2026-09-30T11:00:00Z","v":3401,"vw":6.983163},{"c":7.06,"h":7.06,"l":6.9101,"n":4,"o":6.9101,"t":"2026-09-30T11:15:00Z","v":2500,"vw":6.938192},{"c":7.0993,"h":7.0993,"l":7.0993,"n":1,"o":7.0993,"t":"2026-09-30T12:15:00Z","v":111,"vw":7.0993},{"c":7.14,"h":7.14,"l":7.14,"n":12,"o":7.14,"t":"2026-09-30T12:30:00Z","v":5576,"vw":7.14},{"c":7.15,"h":7.15,"l":7.13,"n":2,"o":7.13,"t":"2026-09-30T13:00:00Z","v":300,"vw":7.136667},{"c":7.09,"h":7.1438,"l":7.09,"n":21,"o":7.1438,"t":"2026-09-30T13:15:00Z","v":1434,"vw":7.129311},{"c":6.96,"h":7.14,"l":6.96,"n":34,"o":6.97,"t":"2026-09-30T13:30:00Z","v":8526,"vw":7.011196},{"c":7.0848,"h":7.15,"l":6.96,"n":61,"o":6.96,"t":"2026-09-30T13:45:00Z","v":10009,"vw":7.029173},{"c":7.06,"h":7.26,"l":7.06,"n":16,"o":7.175,"t":"2026-09-30T14:00:00Z","v":5495,"vw":7.143619},{"c":7.1,"h":7.17,"l":7.1,"n":7,"o":7.12,"t":"2026-09-30T14:15:00Z","v":968,"vw":7.117703},{"c":7.19,"h":7.207,"l":7.135,"n":26,"o":7.135,"t":"2026-09-30T14:30:00Z","v":3182,"vw":7.175748},{"c":7.3,"h":7.3,"l":7.18,"n":34,"o":7.18,"t":"2026-09-30T14:45:00Z","v":3133,"vw":7.198305},{"c":7.16,"h":7.31,"l":7.16,"n":21,"o":7.22,"t":"2026-09-30T15:00:00Z","v":2151,"vw":7.246977},{"c":7.18,"h":7.2,"l":7.18,"n":3,"o":7.2,"t":"2026-09-30T15:15:00Z","v":400,"vw":7.1925},{"c":7.04,"h":7.095,"l":7.04,"n":3,"o":7.095,"t":"2026-09-30T15:30:00Z","v":300,"vw":7.058333},{"c":6.87,"h":6.98,"l":6.86,"n":32,"o":6.98,"t":"2026-09-30T15:45:00Z","v":8377,"vw":6.903188},{"c":6.98,"h":7.01,"l":6.98,"n":17,"o":7,"t":"2026-09-30T16:00:00Z","v":1836,"vw":6.994008},{"c":7,"h":7.0033,"l":7,"n":4,"o":7.0033,"t":"2026-09-30T16:15:00Z","v":650,"vw":7.000762},{"c":7.04,"h":7.04,"l":7.02,"n":2,"o":7.02,"t":"2026-09-30T16:30:00Z","v":200,"vw":7.03},{"c":7.0806,"h":7.0806,"l":7.0806,"n":2,"o":7.0806,"t":"2026-09-30T16:45:00Z","v":174,"vw":7.0806},{"c":7.015,"h":7.015,"l":7.015,"n":1,"o":7.015,"t":"2026-09-30T17:00:00Z","v":3000,"vw":7.015},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-09-30T17:15:00Z","v":125,"vw":7},{"c":7.031,"h":7.04,"l":7.031,"n":3,"o":7.04,"t":"2026-09-30T17:30:00Z","v":6000,"vw":7.0325},{"c":6.99,"h":6.9925,"l":6.99,"n":2,"o":6.9925,"t":"2026-09-30T18:15:00Z","v":2100,"vw":6.992381},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-30T18:30:00Z","v":1000,"vw":6.93},{"c":6.96,"h":6.96,"l":6.94,"n":2,"o":6.94,"t":"2026-09-30T18:45:00Z","v":200,"vw":6.95},{"c":6.96,"h":7.01,"l":6.96,"n":7,"o":7.01,"t":"2026-09-30T19:30:00Z","v":700,"vw":6.967143},{"c":6.87,"h":7,"l":6.845,"n":25,"o":7,"t":"2026-09-30T19:45:00Z","v":4873,"vw":6.930577},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-30T23:00:00Z","v":100,"vw":7},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-09-30T23:15:00Z","v":100,"vw":6.98},{"c":6.9,"h":6.9,"l":6.895,"n":5,"o":6.895,"t":"2026-10-01T08:30:00Z","v":329,"vw":6.8975},{"c":7.03,"h":7.04,"l":7.03,"n":2,"o":7.04,"t":"2026-10-01T12:45:00Z","v":350,"vw":7.035714},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-01T13:15:00Z","v":400,"vw":6.93},{"c":6.971,"h":7.11,"l":6.88,"n":12,"o":6.92,"t":"2026-10-01T13:30:00Z","v":5915,"vw":6.962373},{"c":7.23,"h":7.26,"l":6.92,"n":11,"o":6.93,"t":"2026-10-01T13:45:00Z","v":836,"vw":7.114286},{"c":6.98,"h":7,"l":6.9511,"n":7,"o":6.9511,"t":"2026-10-01T14:00:00Z","v":793,"vw":6.967597},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-01T14:15:00Z","v":100,"vw":7},{"c":6.85,"h":6.88,"l":6.85,"n":5,"o":6.88,"t":"2026-10-01T14:30:00Z","v":559,"vw":6.872},{"c":6.59,"h":6.81,"l":6.59,"n":20,"o":6.81,"t":"2026-10-01T15:00:00Z","v":5133,"vw":6.734642},{"c":6.45,"h":6.6141,"l":6.45,"n":21,"o":6.6141,"t":"2026-10-01T15:30:00Z","v":4754,"vw":6.502543},{"c":6.3301,"h":6.446,"l":6.325,"n":28,"o":6.4,"t":"2026-10-01T15:45:00Z","v":8615,"vw":6.372685},{"c":6.52,"h":6.53,"l":6.36,"n":6,"o":6.36,"t":"2026-10-01T16:00:00Z","v":462,"vw":6.454286},{"c":6.53,"h":6.535,"l":6.468,"n":16,"o":6.468,"t":"2026-10-01T16:15:00Z","v":2417,"vw":6.511412},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-01T16:30:00Z","v":244,"vw":6.5},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-01T16:45:00Z","v":208,"vw":6.45},{"c":6.47,"h":6.49,"l":6.47,"n":7,"o":6.479,"t":"2026-10-01T17:00:00Z","v":3427,"vw":6.482121},{"c":6.65,"h":6.69,"l":6.52,"n":14,"o":6.52,"t":"2026-10-01T17:15:00Z","v":3884,"vw":6.582171},{"c":6.64,"h":6.68,"l":6.62,"n":13,"o":6.62,"t":"2026-10-01T17:30:00Z","v":1517,"vw":6.651667},{"c":6.58,"h":6.68,"l":6.58,"n":26,"o":6.655,"t":"2026-10-01T17:45:00Z","v":4940,"vw":6.653518},{"c":6.54,"h":6.54,"l":6.4713,"n":21,"o":6.51,"t":"2026-10-01T18:00:00Z","v":1808,"vw":6.504148},{"c":6.5558,"h":6.57,"l":6.5558,"n":8,"o":6.56,"t":"2026-10-01T18:15:00Z","v":2166,"vw":6.562409},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-01T18:45:00Z","v":1073,"vw":6.51},{"c":6.51,"h":6.52,"l":6.51,"n":5,"o":6.52,"t":"2026-10-01T19:00:00Z","v":500,"vw":6.514},{"c":6.465,"h":6.5,"l":6.465,"n":6,"o":6.5,"t":"2026-10-01T19:15:00Z","v":1009,"vw":6.489033},{"c":6.46,"h":6.52,"l":6.46,"n":3,"o":6.52,"t":"2026-10-01T19:30:00Z","v":350,"vw":6.491429},{"c":6.48,"h":6.49,"l":6.46,"n":13,"o":6.46,"t":"2026-10-01T19:45:00Z","v":1563,"vw":6.472684},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-01T20:45:00Z","v":200,"vw":6.55},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-01T22:30:00Z","v":200,"vw":6.67},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-01T22:45:00Z","v":300,"vw":6.67},{"c":6.5,"h":6.52,"l":6.5,"n":5,"o":6.52,"t":"2026-10-02T08:00:00Z","v":384,"vw":6.508475},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-02T09:45:00Z","v":107,"vw":6.65},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-02T12:00:00Z","v":333,"vw":6.57},{"c":6.565,"h":6.61,"l":6.565,"n":3,"o":6.61,"t":"2026-10-02T12:15:00Z","v":555,"vw":6.597491},{"c":6.74,"h":6.74,"l":6.74,"n":4,"o":6.74,"t":"2026-10-02T12:30:00Z","v":599,"vw":6.74},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-02T12:45:00Z","v":618,"vw":6.59},{"c":6.585,"h":6.7,"l":6.585,"n":10,"o":6.7,"t":"2026-10-02T13:30:00Z","v":853,"vw":6.668986},{"c":6.65,"h":6.781,"l":6.52,"n":13,"o":6.52,"t":"2026-10-02T13:45:00Z","v":1214,"vw":6.638894},{"c":6.78,"h":6.78,"l":6.615,"n":17,"o":6.615,"t":"2026-10-02T14:00:00Z","v":2575,"vw":6.734173},{"c":6.7844,"h":6.8,"l":6.7125,"n":37,"o":6.8,"t":"2026-10-02T14:15:00Z","v":11010,"vw":6.782093},{"c":6.87,"h":6.87,"l":6.79,"n":10,"o":6.79,"t":"2026-10-02T14:30:00Z","v":3372,"vw":6.806693},{"c":6.89,"h":6.96,"l":6.89,"n":4,"o":6.96,"t":"2026-10-02T14:45:00Z","v":809,"vw":6.927554},{"c":6.5,"h":6.8301,"l":6.5,"n":11,"o":6.8101,"t":"2026-10-02T15:00:00Z","v":3341,"vw":6.711733},{"c":6.33,"h":6.5,"l":6.32,"n":22,"o":6.5,"t":"2026-10-02T15:15:00Z","v":11793,"vw":6.359681},{"c":6.32,"h":6.39,"l":6.32,"n":12,"o":6.33,"t":"2026-10-02T15:30:00Z","v":1591,"vw":6.352668},{"c":6.31,"h":6.32,"l":6.241,"n":24,"o":6.32,"t":"2026-10-02T15:45:00Z","v":5986,"vw":6.287566},{"c":6.41,"h":6.41,"l":6.3,"n":9,"o":6.3,"t":"2026-10-02T16:00:00Z","v":1136,"vw":6.324549},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-02T16:15:00Z","v":100,"vw":6.41},{"c":6.41,"h":6.4387,"l":6.37,"n":6,"o":6.37,"t":"2026-10-02T16:30:00Z","v":556,"vw":6.397827},{"c":6.38,"h":6.38,"l":6.35,"n":11,"o":6.37,"t":"2026-10-02T16:45:00Z","v":1709,"vw":6.358235},{"c":6.42,"h":6.42,"l":6.39,"n":6,"o":6.39,"t":"2026-10-02T17:00:00Z","v":373,"vw":6.402862},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-02T17:15:00Z","v":100,"vw":6.38},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-02T17:30:00Z","v":250,"vw":6.37},{"c":6.43,"h":6.43,"l":6.38,"n":29,"o":6.38,"t":"2026-10-02T17:45:00Z","v":8894,"vw":6.415097},{"c":6.38,"h":6.42,"l":6.371,"n":23,"o":6.41,"t":"2026-10-02T18:00:00Z","v":3550,"vw":6.3922},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-02T18:15:00Z","v":161,"vw":6.37},{"c":6.3,"h":6.3098,"l":6.3,"n":3,"o":6.3098,"t":"2026-10-02T18:30:00Z","v":603,"vw":6.308167},{"c":6.32,"h":6.33,"l":6.285,"n":26,"o":6.29,"t":"2026-10-02T18:45:00Z","v":8730,"vw":6.302577},{"c":6.32,"h":6.33,"l":6.32,"n":13,"o":6.32,"t":"2026-10-02T19:00:00Z","v":1221,"vw":6.324},{"c":6.34,"h":6.34,"l":6.3199,"n":11,"o":6.32,"t":"2026-10-02T19:15:00Z","v":1150,"vw":6.325445},{"c":6.25,"h":6.35,"l":6.24,"n":31,"o":6.34,"t":"2026-10-02T19:30:00Z","v":5745,"vw":6.30447},{"c":6.3,"h":6.3,"l":6.24,"n":17,"o":6.27,"t":"2026-10-02T19:45:00Z","v":3548,"vw":6.266561},{"c":6.3,"h":6.3,"l":6.3,"n":5,"o":6.3,"t":"2026-10-02T20:00:00Z","v":587,"vw":6.3},{"c":6.3,"h":6.32,"l":6.3,"n":5,"o":6.32,"t":"2026-10-05T08:00:00Z","v":445,"vw":6.311643},{"c":6.38,"h":6.38,"l":6.365,"n":3,"o":6.365,"t":"2026-10-05T08:30:00Z","v":616,"vw":6.367825},{"c":6.4098,"h":6.4098,"l":6.4,"n":4,"o":6.4,"t":"2026-10-05T09:00:00Z","v":1000,"vw":6.40686},{"c":6.37,"h":6.37,"l":6.36,"n":5,"o":6.36,"t":"2026-10-05T10:30:00Z","v":5595,"vw":6.369285},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-05T11:00:00Z","v":100,"vw":6.35},{"c":6.3899,"h":6.39,"l":6.3899,"n":2,"o":6.39,"t":"2026-10-05T11:30:00Z","v":200,"vw":6.38995},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-05T11:45:00Z","v":1000,"vw":6.44},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-05T12:00:00Z","v":259,"vw":6.35},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-05T12:30:00Z","v":155,"vw":6.3},{"c":6.3499,"h":6.3499,"l":6.3499,"n":1,"o":6.3499,"t":"2026-10-05T13:00:00Z","v":500,"vw":6.3499},{"c":6.35,"h":6.3587,"l":6.33,"n":6,"o":6.3587,"t":"2026-10-05T13:15:00Z","v":570,"vw":6.34774},{"c":6.19,"h":6.34,"l":6.19,"n":15,"o":6.34,"t":"2026-10-05T13:30:00Z","v":2467,"vw":6.199484},{"c":6.11,"h":6.3,"l":6.11,"n":13,"o":6.3,"t":"2026-10-05T13:45:00Z","v":2399,"vw":6.18735},{"c":6.155,"h":6.159,"l":6.05,"n":17,"o":6.06,"t":"2026-10-05T14:00:00Z","v":2093,"vw":6.090429},{"c":6.09,"h":6.18,"l":6.09,"n":8,"o":6.18,"t":"2026-10-05T14:15:00Z","v":5112,"vw":6.119578},{"c":6.03,"h":6.065,"l":6.02,"n":14,"o":6.06,"t":"2026-10-05T14:30:00Z","v":1351,"vw":6.049278},{"c":6.2072,"h":6.21,"l":6.1,"n":44,"o":6.1,"t":"2026-10-05T14:45:00Z","v":4975,"vw":6.139316},{"c":6.12,"h":6.1801,"l":6.12,"n":3,"o":6.18,"t":"2026-10-05T15:00:00Z","v":1211,"vw":6.174583},{"c":6.06,"h":6.11,"l":6.051,"n":9,"o":6.11,"t":"2026-10-05T15:15:00Z","v":2950,"vw":6.088292},{"c":6.05,"h":6.065,"l":6.02,"n":13,"o":6.055,"t":"2026-10-05T15:30:00Z","v":1553,"vw":6.04934},{"c":6.06,"h":6.06,"l":6.05,"n":37,"o":6.06,"t":"2026-10-05T15:45:00Z","v":7367,"vw":6.05725},{"c":5.94,"h":6.02,"l":5.91,"n":101,"o":6.02,"t":"2026-10-05T16:00:00Z","v":31983,"vw":5.993743},{"c":5.955,"h":5.96,"l":5.9233,"n":32,"o":5.9281,"t":"2026-10-05T16:15:00Z","v":6055,"vw":5.949556},{"c":5.92,"h":5.94,"l":5.92,"n":10,"o":5.94,"t":"2026-10-05T16:30:00Z","v":3201,"vw":5.925359},{"c":5.965,"h":5.965,"l":5.889,"n":23,"o":5.895,"t":"2026-10-05T16:45:00Z","v":10277,"vw":5.924346},{"c":5.94,"h":5.94,"l":5.92,"n":24,"o":5.93,"t":"2026-10-05T17:00:00Z","v":6694,"vw":5.926783},{"c":6.03,"h":6.035,"l":5.92,"n":61,"o":5.93,"t":"2026-10-05T17:15:00Z","v":12078,"vw":5.964941},{"c":6.04,"h":6.05,"l":6.04,"n":9,"o":6.05,"t":"2026-10-05T17:30:00Z","v":1083,"vw":6.046815},{"c":5.99,"h":6.03,"l":5.99,"n":22,"o":6.03,"t":"2026-10-05T17:45:00Z","v":8127,"vw":6.011102},{"c":6.02,"h":6.06,"l":6.02,"n":13,"o":6.05,"t":"2026-10-05T18:00:00Z","v":2726,"vw":6.041768},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-05T18:15:00Z","v":200,"vw":6.04},{"c":6,"h":6.01,"l":6,"n":2,"o":6.01,"t":"2026-10-05T18:30:00Z","v":600,"vw":6.001667},{"c":5.9551,"h":5.9551,"l":5.9551,"n":1,"o":5.9551,"t":"2026-10-05T18:45:00Z","v":100,"vw":5.9551},{"c":6.01,"h":6.01,"l":6,"n":9,"o":6.01,"t":"2026-10-05T19:00:00Z","v":810,"vw":6.00875},{"c":5.99,"h":6.05,"l":5.9807,"n":15,"o":6.04,"t":"2026-10-05T19:15:00Z","v":6756,"vw":5.996573},{"c":6,"h":6,"l":5.99,"n":2,"o":5.99,"t":"2026-10-05T19:30:00Z","v":200,"vw":5.995},{"c":6.15,"h":6.15,"l":5.99,"n":22,"o":5.99,"t":"2026-10-05T19:45:00Z","v":3879,"vw":6.053783},{"c":6.2088,"h":6.21,"l":6.09,"n":7,"o":6.09,"t":"2026-10-05T20:00:00Z","v":1254,"vw":6.123456},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-10-05T21:00:00Z","v":201,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-10-05T21:45:00Z","v":267,"vw":6.11},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-10-05T23:15:00Z","v":250,"vw":6.31},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-06T11:00:00Z","v":300,"vw":6.24},{"c":6.26,"h":6.26,"l":6.2543,"n":2,"o":6.2543,"t":"2026-10-06T11:30:00Z","v":200,"vw":6.25715},{"c":6.2595,"h":6.26,"l":6.24,"n":3,"o":6.24,"t":"2026-10-06T12:00:00Z","v":800,"vw":6.254813},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-06T12:15:00Z","v":300,"vw":6.26},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-06T12:30:00Z","v":154,"vw":6.23},{"c":6.27,"h":6.31,"l":6.27,"n":9,"o":6.31,"t":"2026-10-06T13:15:00Z","v":700,"vw":6.284035},{"c":6.25,"h":6.35,"l":6.15,"n":31,"o":6.15,"t":"2026-10-06T13:30:00Z","v":2546,"vw":6.273893},{"c":6.22,"h":6.31,"l":6.22,"n":13,"o":6.2997,"t":"2026-10-06T13:45:00Z","v":3433,"vw":6.260224},{"c":6.29,"h":6.29,"l":6.19,"n":16,"o":6.19,"t":"2026-10-06T14:00:00Z","v":4549,"vw":6.232498},{"c":6.24,"h":6.29,"l":6.24,"n":4,"o":6.29,"t":"2026-10-06T14:15:00Z","v":2808,"vw":6.272191},{"c":6.2,"h":6.2,"l":6.16,"n":4,"o":6.16,"t":"2026-10-06T14:30:00Z","v":350,"vw":6.173333},{"c":6.26,"h":6.29,"l":6.24,"n":25,"o":6.279,"t":"2026-10-06T15:00:00Z","v":10500,"vw":6.279602},{"c":6.17,"h":6.19,"l":6.169,"n":3,"o":6.19,"t":"2026-10-06T15:15:00Z","v":600,"vw":6.172833},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-06T15:45:00Z","v":224,"vw":6.16},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-06T16:00:00Z","v":325,"vw":6.19},{"c":6.11,"h":6.11,"l":6.1,"n":3,"o":6.1,"t":"2026-10-06T16:45:00Z","v":698,"vw":6.108567},{"c":6.09,"h":6.11,"l":6.09,"n":10,"o":6.09,"t":"2026-10-06T17:00:00Z","v":1239,"vw":6.098403},{"c":6.22,"h":6.22,"l":6.12,"n":11,"o":6.12,"t":"2026-10-06T17:15:00Z","v":17317,"vw":6.206945},{"c":6.269,"h":6.269,"l":6.23,"n":6,"o":6.23,"t":"2026-10-06T17:30:00Z","v":500,"vw":6.245881},{"c":6.289,"h":6.289,"l":6.289,"n":2,"o":6.289,"t":"2026-10-06T17:45:00Z","v":250,"vw":6.289},{"c":6.31,"h":6.33,"l":6.31,"n":8,"o":6.31,"t":"2026-10-06T18:00:00Z","v":1250,"vw":6.314167},{"c":6.24,"h":6.27,"l":6.24,"n":8,"o":6.27,"t":"2026-10-06T18:15:00Z","v":2987,"vw":6.253304},{"c":6.1601,"h":6.23,"l":6.1601,"n":6,"o":6.23,"t":"2026-10-06T18:30:00Z","v":4850,"vw":6.168588},{"c":6.171,"h":6.19,"l":6.17,"n":19,"o":6.17,"t":"2026-10-06T18:45:00Z","v":25516,"vw":6.176459},{"c":6.13,"h":6.16,"l":6.13,"n":9,"o":6.16,"t":"2026-10-06T19:00:00Z","v":1396,"vw":6.148867},{"c":6.14,"h":6.14,"l":6.13,"n":26,"o":6.14,"t":"2026-10-06T19:15:00Z","v":5167,"vw":6.139384},{"c":6.16,"h":6.19,"l":6.16,"n":11,"o":6.16,"t":"2026-10-06T19:30:00Z","v":2114,"vw":6.183814},{"c":6.16,"h":6.171,"l":6.15,"n":15,"o":6.15,"t":"2026-10-06T19:45:00Z","v":2338,"vw":6.157692},{"c":6.28,"h":6.28,"l":6.17,"n":4,"o":6.17,"t":"2026-10-06T20:00:00Z","v":402,"vw":6.1975},{"c":6.18,"h":6.18,"l":6.18,"n":3,"o":6.18,"t":"2026-10-06T20:15:00Z","v":531,"vw":6.18},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-06T20:30:00Z","v":1000,"vw":6.2},{"c":6.14,"h":6.16,"l":6.14,"n":2,"o":6.16,"t":"2026-10-06T23:15:00Z","v":300,"vw":6.146667},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-07T08:00:00Z","v":208,"vw":6.14},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-07T09:00:00Z","v":800,"vw":6},{"c":5.98,"h":5.98,"l":5.98,"n":10,"o":5.98,"t":"2026-10-07T09:15:00Z","v":740,"vw":5.98},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-07T11:00:00Z","v":200,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-10-07T11:15:00Z","v":100,"vw":5.95},{"c":5.9,"h":5.95,"l":5.9,"n":10,"o":5.95,"t":"2026-10-07T11:30:00Z","v":3426,"vw":5.901822},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-07T11:45:00Z","v":200,"vw":5.89},{"c":5.96,"h":5.97,"l":5.88,"n":132,"o":5.94,"t":"2026-10-07T12:00:00Z","v":18769,"vw":5.893382},{"c":5.89,"h":5.91,"l":5.89,"n":4,"o":5.91,"t":"2026-10-07T12:15:00Z","v":600,"vw":5.896667},{"c":5.94,"h":5.94,"l":5.9,"n":3,"o":5.9,"t":"2026-10-07T12:30:00Z","v":977,"vw":5.928956},{"c":5.96,"h":5.97,"l":5.89,"n":13,"o":5.89,"t":"2026-10-07T12:45:00Z","v":3131,"vw":5.902457},{"c":6,"h":6.01,"l":6,"n":2,"o":6.01,"t":"2026-10-07T13:00:00Z","v":300,"vw":6.003333},{"c":5.94,"h":5.94,"l":5.88,"n":6,"o":5.88,"t":"2026-10-07T13:15:00Z","v":490,"vw":5.9},{"c":5.78,"h":6,"l":5.75,"n":54,"o":5.9,"t":"2026-10-07T13:30:00Z","v":10912,"vw":5.842904},{"c":5.86,"h":5.86,"l":5.83,"n":7,"o":5.83,"t":"2026-10-07T13:45:00Z","v":635,"vw":5.846667},{"c":5.93,"h":5.93,"l":5.86,"n":3,"o":5.86,"t":"2026-10-07T14:00:00Z","v":477,"vw":5.88935},{"c":5.78,"h":5.8409,"l":5.78,"n":11,"o":5.8409,"t":"2026-10-07T14:15:00Z","v":4418,"vw":5.790729},{"c":5.73,"h":5.79,"l":5.73,"n":49,"o":5.75,"t":"2026-10-07T14:30:00Z","v":9968,"vw":5.775137},{"c":5.69,"h":5.75,"l":5.69,"n":30,"o":5.74,"t":"2026-10-07T14:45:00Z","v":7143,"vw":5.715357},{"c":5.63,"h":5.66,"l":5.62,"n":21,"o":5.66,"t":"2026-10-07T15:00:00Z","v":5774,"vw":5.643945},{"c":5.62,"h":5.63,"l":5.62,"n":8,"o":5.63,"t":"2026-10-07T15:15:00Z","v":1241,"vw":5.621857},{"c":5.625,"h":5.63,"l":5.62,"n":8,"o":5.63,"t":"2026-10-07T15:30:00Z","v":3247,"vw":5.627353},{"c":5.68,"h":5.68,"l":5.68,"n":8,"o":5.68,"t":"2026-10-07T15:45:00Z","v":445,"vw":5.68},{"c":5.6329,"h":5.67,"l":5.6329,"n":11,"o":5.67,"t":"2026-10-07T16:00:00Z","v":935,"vw":5.655559},{"c":5.72,"h":5.72,"l":5.715,"n":2,"o":5.715,"t":"2026-10-07T16:15:00Z","v":550,"vw":5.715909},{"c":5.7499,"h":5.75,"l":5.72,"n":6,"o":5.72,"t":"2026-10-07T16:30:00Z","v":6857,"vw":5.749222},{"c":5.68,"h":5.74,"l":5.68,"n":8,"o":5.72,"t":"2026-10-07T16:45:00Z","v":7166,"vw":5.692344},{"c":5.73,"h":5.73,"l":5.7,"n":6,"o":5.71,"t":"2026-10-07T17:00:00Z","v":700,"vw":5.714286},{"c":5.68,"h":5.7,"l":5.68,"n":6,"o":5.7,"t":"2026-10-07T17:15:00Z","v":900,"vw":5.687778},{"c":5.71,"h":5.71,"l":5.68,"n":29,"o":5.68,"t":"2026-10-07T17:30:00Z","v":7735,"vw":5.69639},{"c":5.69,"h":5.73,"l":5.69,"n":8,"o":5.73,"t":"2026-10-07T17:45:00Z","v":1005,"vw":5.696611},{"c":5.699,"h":5.699,"l":5.699,"n":1,"o":5.699,"t":"2026-10-07T18:30:00Z","v":200,"vw":5.699},{"c":5.68,"h":5.71,"l":5.68,"n":39,"o":5.71,"t":"2026-10-07T18:45:00Z","v":19201,"vw":5.709581},{"c":5.7,"h":5.7,"l":5.68,"n":5,"o":5.68,"t":"2026-10-07T19:00:00Z","v":752,"vw":5.689362},{"c":5.81,"h":5.81,"l":5.73,"n":9,"o":5.73,"t":"2026-10-07T19:30:00Z","v":611,"vw":5.783333},{"c":5.79,"h":5.84,"l":5.77,"n":9,"o":5.84,"t":"2026-10-07T19:45:00Z","v":1288,"vw":5.792447},{"c":5.7801,"h":5.85,"l":5.7801,"n":5,"o":5.85,"t":"2026-10-07T20:15:00Z","v":3602,"vw":5.790494},{"c":5.7805,"h":5.7805,"l":5.7805,"n":1,"o":5.7805,"t":"2026-10-07T20:30:00Z","v":1000,"vw":5.7805},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-07T21:45:00Z","v":700,"vw":5.8},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-07T22:30:00Z","v":344,"vw":5.85},{"c":5.94,"h":5.94,"l":5.74,"n":7,"o":5.74,"t":"2026-10-07T23:15:00Z","v":1016,"vw":5.775924},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-07T23:45:00Z","v":186,"vw":5.8},{"c":5.65,"h":5.65,"l":5.65,"n":39,"o":5.65,"t":"2026-10-08T08:00:00Z","v":2000,"vw":5.65},{"c":5.66,"h":5.66,"l":5.65,"n":114,"o":5.66,"t":"2026-10-08T08:45:00Z","v":16862,"vw":5.650207},{"c":5.59,"h":5.6,"l":5.59,"n":8,"o":5.6,"t":"2026-10-08T10:00:00Z","v":3505,"vw":5.594286},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-08T10:15:00Z","v":100,"vw":5.55},{"c":5.5016,"h":5.5016,"l":5.5016,"n":1,"o":5.5016,"t":"2026-10-08T10:30:00Z","v":2000,"vw":5.5016},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-08T10:45:00Z","v":400,"vw":5.51},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-08T11:15:00Z","v":205,"vw":5.5},{"c":5.4993,"h":5.56,"l":5.4993,"n":9,"o":5.56,"t":"2026-10-08T12:15:00Z","v":4024,"vw":5.504697},{"c":5.5001,"h":5.507,"l":5.49,"n":9,"o":5.507,"t":"2026-10-08T12:30:00Z","v":5313,"vw":5.497308},{"c":5.48,"h":5.5,"l":5.48,"n":3,"o":5.5,"t":"2026-10-08T12:45:00Z","v":900,"vw":5.482222},{"c":5.53,"h":5.53,"l":5.529,"n":5,"o":5.529,"t":"2026-10-08T13:15:00Z","v":2000,"vw":5.52965},{"c":5.4,"h":5.4,"l":5.35,"n":25,"o":5.4,"t":"2026-10-08T13:30:00Z","v":8238,"vw":5.374898},{"c":5.28,"h":5.3421,"l":5.28,"n":22,"o":5.34,"t":"2026-10-08T13:45:00Z","v":6029,"vw":5.309872},{"c":5.25,"h":5.28,"l":5.25,"n":24,"o":5.2672,"t":"2026-10-08T14:00:00Z","v":2788,"vw":5.26426},{"c":5.37,"h":5.37,"l":5.2499,"n":6,"o":5.2499,"t":"2026-10-08T14:15:00Z","v":550,"vw":5.311147},{"c":5.28,"h":5.28,"l":5.275,"n":6,"o":5.275,"t":"2026-10-08T14:30:00Z","v":1594,"vw":5.278333},{"c":5.155,"h":5.23,"l":5.155,"n":18,"o":5.23,"t":"2026-10-08T15:00:00Z","v":12055,"vw":5.174697},{"c":5.1283,"h":5.149,"l":5.1283,"n":13,"o":5.14,"t":"2026-10-08T15:15:00Z","v":7681,"vw":5.138425},{"c":5.08,"h":5.0928,"l":5.06,"n":26,"o":5.0928,"t":"2026-10-08T15:30:00Z","v":4974,"vw":5.085939},{"c":5.0719,"h":5.135,"l":5.0719,"n":13,"o":5.11,"t":"2026-10-08T15:45:00Z","v":2730,"vw":5.126519},{"c":5.11,"h":5.11,"l":5.08,"n":6,"o":5.0897,"t":"2026-10-08T16:00:00Z","v":752,"vw":5.089962},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-08T16:15:00Z","v":200,"vw":5.18},{"c":5.075,"h":5.209,"l":5.075,"n":34,"o":5.209,"t":"2026-10-08T16:45:00Z","v":9932,"vw":5.105981},{"c":5.165,"h":5.165,"l":5.02,"n":10,"o":5.03,"t":"2026-10-08T17:00:00Z","v":3490,"vw":5.032182},{"c":5.11,"h":5.15,"l":5.11,"n":3,"o":5.15,"t":"2026-10-08T17:15:00Z","v":380,"vw":5.126471},{"c":5.0701,"h":5.09,"l":5.0701,"n":4,"o":5.09,"t":"2026-10-08T17:30:00Z","v":426,"vw":5.08005},{"c":5.13,"h":5.13,"l":5.03,"n":5,"o":5.08,"t":"2026-10-08T17:45:00Z","v":977,"vw":5.071496},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-08T18:00:00Z","v":240,"vw":5.07},{"c":5.0701,"h":5.0701,"l":5.0701,"n":3,"o":5.0701,"t":"2026-10-08T18:30:00Z","v":198,"vw":5.0701},{"c":5.0699,"h":5.0699,"l":5.0699,"n":1,"o":5.0699,"t":"2026-10-08T19:00:00Z","v":1322,"vw":5.0699},{"c":5.08,"h":5.1,"l":5.08,"n":2,"o":5.1,"t":"2026-10-08T19:15:00Z","v":500,"vw":5.092},{"c":5.05,"h":5.09,"l":5.05,"n":4,"o":5.09,"t":"2026-10-08T19:30:00Z","v":669,"vw":5.068012},{"c":5.05,"h":5.09,"l":5.05,"n":73,"o":5.075,"t":"2026-10-08T19:45:00Z","v":60088,"vw":5.089215},{"c":5.0715,"h":5.0715,"l":5.0715,"n":1,"o":5.0715,"t":"2026-10-08T20:15:00Z","v":3000,"vw":5.0715},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-08T22:15:00Z","v":180,"vw":5.15},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-08T23:00:00Z","v":110,"vw":5.13},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-08T23:15:00Z","v":200,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-08T23:30:00Z","v":1000,"vw":5.09},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-09T08:00:00Z","v":110,"vw":5.17},{"c":5.1997,"h":5.2,"l":5.1997,"n":3,"o":5.2,"t":"2026-10-09T11:00:00Z","v":1100,"vw":5.199973},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-09T11:15:00Z","v":200,"vw":5.18},{"c":5.1785,"h":5.18,"l":5.15,"n":4,"o":5.15,"t":"2026-10-09T11:30:00Z","v":600,"vw":5.163084},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-09T11:45:00Z","v":200,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-09T12:00:00Z","v":105,"vw":5.16},{"c":5.174,"h":5.174,"l":5.174,"n":1,"o":5.174,"t":"2026-10-09T12:30:00Z","v":125,"vw":5.174},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-09T12:45:00Z","v":100,"vw":5.16},{"c":5.19,"h":5.19,"l":5.17,"n":4,"o":5.17,"t":"2026-10-09T13:00:00Z","v":700,"vw":5.175714},{"c":5.02,"h":5.2582,"l":5,"n":25,"o":5.25,"t":"2026-10-09T13:30:00Z","v":10119,"vw":5.18086},{"c":5.035,"h":5.05,"l":5,"n":18,"o":5,"t":"2026-10-09T13:45:00Z","v":2941,"vw":5.039256},{"c":5.0399,"h":5.0399,"l":5.0399,"n":5,"o":5.0399,"t":"2026-10-09T14:00:00Z","v":360,"vw":5.0399},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-10-09T15:00:00Z","v":1000,"vw":5.075},{"c":4.99,"h":5.03,"l":4.99,"n":10,"o":5,"t":"2026-10-09T15:30:00Z","v":2190,"vw":5.004608},{"c":5.0196,"h":5.0196,"l":5.0196,"n":1,"o":5.0196,"t":"2026-10-09T15:45:00Z","v":133,"vw":5.0196},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-09T16:15:00Z","v":200,"vw":5.01},{"c":5,"h":5.01,"l":5,"n":5,"o":5.01,"t":"2026-10-09T16:45:00Z","v":723,"vw":5.008333},{"c":4.99,"h":4.99,"l":4.99,"n":13,"o":4.99,"t":"2026-10-09T17:15:00Z","v":526,"vw":4.99},{"c":4.9999,"h":5,"l":4.999,"n":3,"o":4.999,"t":"2026-10-09T17:30:00Z","v":3000,"vw":4.999633},{"c":5.005,"h":5.005,"l":4.99,"n":3,"o":4.99,"t":"2026-10-09T17:45:00Z","v":2353,"vw":5.003489},{"c":4.99,"h":4.9996,"l":4.99,"n":9,"o":4.995,"t":"2026-10-09T18:15:00Z","v":3410,"vw":4.99266},{"c":4.99,"h":4.99,"l":4.99,"n":11,"o":4.99,"t":"2026-10-09T18:30:00Z","v":1384,"vw":4.99},{"c":4.995,"h":5.0001,"l":4.995,"n":5,"o":5.0001,"t":"2026-10-09T19:00:00Z","v":334,"vw":4.996555},{"c":4.9961,"h":5,"l":4.9961,"n":2,"o":5,"t":"2026-10-09T19:15:00Z","v":200,"vw":4.99805},{"c":4.97,"h":4.9925,"l":4.97,"n":24,"o":4.9925,"t":"2026-10-09T19:30:00Z","v":2345,"vw":4.985371},{"c":5.03,"h":5.03,"l":4.99,"n":9,"o":4.99,"t":"2026-10-09T19:45:00Z","v":1432,"vw":5.017152},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-09T21:15:00Z","v":210,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-09T22:30:00Z","v":400,"vw":5.05},{"c":5.1,"h":5.1,"l":5.08,"n":3,"o":5.08,"t":"2026-10-09T22:45:00Z","v":1400,"vw":5.083671},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-09T23:45:00Z","v":482,"vw":5.02},{"c":5.01,"h":5.03,"l":5.01,"n":2,"o":5.03,"t":"2026-10-12T10:15:00Z","v":200,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":10,"o":5.02,"t":"2026-10-12T10:45:00Z","v":840,"vw":5.02},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-12T12:30:00Z","v":213,"vw":4.94},{"c":4.79,"h":5.02,"l":4.71,"n":48,"o":5.02,"t":"2026-10-12T13:30:00Z","v":16668,"vw":4.802122},{"c":4.715,"h":4.82,"l":4.69,"n":12,"o":4.819,"t":"2026-10-12T13:45:00Z","v":3202,"vw":4.797367},{"c":4.74,"h":4.74,"l":4.68,"n":9,"o":4.68,"t":"2026-10-12T14:00:00Z","v":1641,"vw":4.696813},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-12T14:15:00Z","v":210,"vw":4.7},{"c":4.715,"h":4.725,"l":4.715,"n":3,"o":4.725,"t":"2026-10-12T14:30:00Z","v":825,"vw":4.72125},{"c":4.715,"h":4.725,"l":4.715,"n":2,"o":4.725,"t":"2026-10-12T14:45:00Z","v":400,"vw":4.72},{"c":4.73,"h":4.7395,"l":4.7201,"n":4,"o":4.7201,"t":"2026-10-12T15:00:00Z","v":2431,"vw":4.726979},{"c":4.7238,"h":4.74,"l":4.7238,"n":3,"o":4.74,"t":"2026-10-12T15:15:00Z","v":301,"vw":4.7292},{"c":4.67,"h":4.71,"l":4.67,"n":2,"o":4.71,"t":"2026-10-12T15:30:00Z","v":930,"vw":4.687204},{"c":4.6299,"h":4.63,"l":4.6299,"n":4,"o":4.63,"t":"2026-10-12T16:30:00Z","v":509,"vw":4.629933},{"c":4.541,"h":4.595,"l":4.541,"n":6,"o":4.59,"t":"2026-10-12T16:45:00Z","v":1493,"vw":4.57324},{"c":4.58,"h":4.58,"l":4.58,"n":5,"o":4.58,"t":"2026-10-12T17:00:00Z","v":320,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T17:15:00Z","v":180,"vw":4.58},{"c":4.5077,"h":4.5077,"l":4.5077,"n":2,"o":4.5077,"t":"2026-10-12T17:45:00Z","v":112,"vw":4.5077},{"c":4.5449,"h":4.5449,"l":4.535,"n":4,"o":4.535,"t":"2026-10-12T18:00:00Z","v":236,"vw":4.540208},{"c":4.55,"h":4.55,"l":4.55,"n":20,"o":4.55,"t":"2026-10-12T18:15:00Z","v":2027,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":27,"o":4.55,"t":"2026-10-12T18:30:00Z","v":14731,"vw":4.55},{"c":4.54,"h":4.5402,"l":4.53,"n":23,"o":4.5401,"t":"2026-10-12T18:45:00Z","v":17308,"vw":4.537045},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-12T19:15:00Z","v":220,"vw":4.61},{"c":4.61,"h":4.61,"l":4.6077,"n":3,"o":4.6095,"t":"2026-10-12T19:30:00Z","v":733,"vw":4.609077},{"c":4.58,"h":4.61,"l":4.58,"n":13,"o":4.61,"t":"2026-10-12T19:45:00Z","v":5240,"vw":4.605278},{"c":4.6,"h":4.69,"l":4.5901,"n":7,"o":4.5901,"t":"2026-10-12T20:15:00Z","v":3750,"vw":4.613808},{"c":4.63,"h":4.9,"l":4.51,"n":11,"o":4.51,"t":"2026-10-13T08:00:00Z","v":2717,"vw":4.650666},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-13T10:30:00Z","v":300,"vw":4.55},{"c":4.38,"h":4.51,"l":4.38,"n":5,"o":4.51,"t":"2026-10-13T11:00:00Z","v":414,"vw":4.421463},{"c":4.36,"h":4.39,"l":4.36,"n":7,"o":4.39,"t":"2026-10-13T12:45:00Z","v":5800,"vw":4.385862},{"c":4.202,"h":4.41,"l":4.1,"n":134,"o":4.41,"t":"2026-10-13T13:30:00Z","v":34125,"vw":4.207937},{"c":4.1,"h":4.19,"l":4.1,"n":14,"o":4.19,"t":"2026-10-13T13:45:00Z","v":7725,"vw":4.158609},{"c":4.1,"h":4.1,"l":4.04,"n":37,"o":4.1,"t":"2026-10-13T14:00:00Z","v":14664,"vw":4.088347},{"c":4.005,"h":4.01,"l":3.99,"n":19,"o":4,"t":"2026-10-13T14:15:00Z","v":9581,"vw":3.998383},{"c":3.9501,"h":3.971,"l":3.9,"n":37,"o":3.971,"t":"2026-10-13T14:30:00Z","v":17629,"vw":3.923707},{"c":4,"h":4.015,"l":4,"n":3,"o":4.015,"t":"2026-10-13T14:45:00Z","v":321,"vw":4.006385},{"c":4.02,"h":4.02,"l":4.01,"n":5,"o":4.01,"t":"2026-10-13T15:00:00Z","v":851,"vw":4.012941},{"c":3.95,"h":3.999,"l":3.95,"n":31,"o":3.99,"t":"2026-10-13T15:15:00Z","v":6763,"vw":3.98661},{"c":3.91,"h":3.93,"l":3.89,"n":35,"o":3.93,"t":"2026-10-13T15:30:00Z","v":11602,"vw":3.904765},{"c":3.94,"h":3.94,"l":3.905,"n":21,"o":3.91,"t":"2026-10-13T15:45:00Z","v":10726,"vw":3.918208},{"c":3.95,"h":3.96,"l":3.95,"n":5,"o":3.96,"t":"2026-10-13T16:00:00Z","v":531,"vw":3.952},{"c":3.98,"h":3.98,"l":3.97,"n":5,"o":3.97,"t":"2026-10-13T16:15:00Z","v":440,"vw":3.9725},{"c":4.0099,"h":4.0099,"l":3.9999,"n":8,"o":4,"t":"2026-10-13T16:45:00Z","v":2536,"vw":4.000536},{"c":3.915,"h":3.945,"l":3.915,"n":9,"o":3.945,"t":"2026-10-13T17:00:00Z","v":561,"vw":3.92875},{"c":3.88,"h":3.9099,"l":3.88,"n":7,"o":3.9099,"t":"2026-10-13T17:15:00Z","v":654,"vw":3.902139},{"c":3.88,"h":3.885,"l":3.88,"n":5,"o":3.885,"t":"2026-10-13T17:30:00Z","v":663,"vw":3.880833},{"c":3.875,"h":3.875,"l":3.87,"n":3,"o":3.87,"t":"2026-10-13T17:45:00Z","v":453,"vw":3.871667},{"c":3.989,"h":3.989,"l":3.86,"n":5,"o":3.86,"t":"2026-10-13T18:00:00Z","v":7937,"vw":3.987361},{"c":3.9517,"h":3.96,"l":3.9517,"n":3,"o":3.96,"t":"2026-10-13T18:15:00Z","v":1243,"vw":3.95572},{"c":3.93,"h":3.9599,"l":3.93,"n":3,"o":3.9599,"t":"2026-10-13T18:30:00Z","v":1063,"vw":3.954417},{"c":3.9497,"h":3.95,"l":3.9497,"n":3,"o":3.95,"t":"2026-10-13T18:45:00Z","v":1525,"vw":3.9499},{"c":3.99,"h":3.99,"l":3.96,"n":10,"o":3.96,"t":"2026-10-13T19:30:00Z","v":1204,"vw":3.983216},{"c":3.93,"h":3.99,"l":3.93,"n":4,"o":3.99,"t":"2026-10-13T19:45:00Z","v":988,"vw":3.944147},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-13T20:00:00Z","v":100,"vw":3.94},{"c":3.98,"h":4.0014,"l":3.98,"n":7,"o":3.9945,"t":"2026-10-13T20:15:00Z","v":1073,"vw":3.984311},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-13T20:30:00Z","v":500,"vw":4.01},{"c":4.0097,"h":4.0097,"l":4,"n":2,"o":4,"t":"2026-10-13T20:45:00Z","v":200,"vw":4.00485},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-13T21:15:00Z","v":991,"vw":4},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-13T21:30:00Z","v":100,"vw":4.08},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-13T23:00:00Z","v":490,"vw":4},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-13T23:30:00Z","v":250,"vw":3.97},{"c":3.9347,"h":3.9347,"l":3.9347,"n":1,"o":3.9347,"t":"2026-10-14T11:15:00Z","v":189,"vw":3.9347},{"c":3.85,"h":3.93,"l":3.85,"n":9,"o":3.93,"t":"2026-10-14T12:30:00Z","v":1752,"vw":3.859556},{"c":3.79,"h":3.79,"l":3.75,"n":7,"o":3.76,"t":"2026-10-14T12:45:00Z","v":1400,"vw":3.76261},{"c":3.731,"h":3.731,"l":3.731,"n":1,"o":3.731,"t":"2026-10-14T13:15:00Z","v":100,"vw":3.731},{"c":3.61,"h":3.79,"l":3.545,"n":31,"o":3.79,"t":"2026-10-14T13:30:00Z","v":10924,"vw":3.626368},{"c":3.62,"h":3.66,"l":3.62,"n":9,"o":3.62,"t":"2026-10-14T13:45:00Z","v":939,"vw":3.625974},{"c":3.5,"h":3.52,"l":3.47,"n":39,"o":3.49,"t":"2026-10-14T14:00:00Z","v":26149,"vw":3.48137},{"c":3.51,"h":3.573,"l":3.501,"n":10,"o":3.56,"t":"2026-10-14T14:15:00Z","v":6149,"vw":3.566456},{"c":3.57,"h":3.57,"l":3.515,"n":20,"o":3.541,"t":"2026-10-14T14:30:00Z","v":4228,"vw":3.5331},{"c":3.51,"h":3.56,"l":3.5,"n":16,"o":3.56,"t":"2026-10-14T14:45:00Z","v":4496,"vw":3.521729},{"c":3.4,"h":3.45,"l":3.4,"n":8,"o":3.45,"t":"2026-10-14T15:00:00Z","v":1409,"vw":3.416154},{"c":3.36,"h":3.3699,"l":3.355,"n":7,"o":3.355,"t":"2026-10-14T15:15:00Z","v":2397,"vw":3.361833},{"c":3.34,"h":3.36,"l":3.321,"n":24,"o":3.36,"t":"2026-10-14T15:30:00Z","v":9869,"vw":3.350651},{"c":3.38,"h":3.3999,"l":3.37,"n":8,"o":3.37,"t":"2026-10-14T15:45:00Z","v":3042,"vw":3.378274},{"c":3.26,"h":3.35,"l":3.26,"n":22,"o":3.35,"t":"2026-10-14T16:00:00Z","v":3334,"vw":3.299988},{"c":3.2883,"h":3.2883,"l":3.25,"n":13,"o":3.255,"t":"2026-10-14T16:15:00Z","v":2019,"vw":3.276103},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-14T17:15:00Z","v":300,"vw":3.27},{"c":3.2288,"h":3.245,"l":3.2288,"n":16,"o":3.245,"t":"2026-10-14T17:30:00Z","v":700,"vw":3.234833},{"c":3.2399,"h":3.2399,"l":3.23,"n":3,"o":3.23,"t":"2026-10-14T17:45:00Z","v":220,"vw":3.23495},{"c":3.1999,"h":3.2093,"l":3.19,"n":9,"o":3.19,"t":"2026-10-14T18:00:00Z","v":1117,"vw":3.198664},{"c":3.195,"h":3.2,"l":3.195,"n":7,"o":3.195,"t":"2026-10-14T18:15:00Z","v":2813,"vw":3.197547},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-14T18:30:00Z","v":100,"vw":3.19},{"c":3.19,"h":3.19,"l":3.18,"n":2,"o":3.18,"t":"2026-10-14T18:45:00Z","v":402,"vw":3.187388},{"c":3.17,"h":3.17,"l":3.1594,"n":5,"o":3.16,"t":"2026-10-14T19:00:00Z","v":450,"vw":3.16485},{"c":3.19,"h":3.1996,"l":3.185,"n":7,"o":3.1996,"t":"2026-10-14T19:15:00Z","v":845,"vw":3.19058},{"c":3.15,"h":3.1848,"l":3.15,"n":6,"o":3.1848,"t":"2026-10-14T19:30:00Z","v":328,"vw":3.164713},{"c":3.14,"h":3.16,"l":3.14,"n":6,"o":3.16,"t":"2026-10-14T19:45:00Z","v":1778,"vw":3.147857},{"c":3.1676,"h":3.1676,"l":3.1676,"n":1,"o":3.1676,"t":"2026-10-14T20:00:00Z","v":100,"vw":3.1676},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-14T21:00:00Z","v":1000,"vw":3.16},{"c":3.1304,"h":3.14,"l":3.1304,"n":10,"o":3.14,"t":"2026-10-14T21:15:00Z","v":5257,"vw":3.133687},{"c":3.13,"h":3.18,"l":3.13,"n":4,"o":3.18,"t":"2026-10-14T21:45:00Z","v":1200,"vw":3.134545},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-14T22:00:00Z","v":283,"vw":3.12},{"c":3.0904,"h":3.11,"l":3.09,"n":3,"o":3.11,"t":"2026-10-14T22:15:00Z","v":4100,"vw":3.090859},{"c":2.98,"h":3.06,"l":2.98,"n":32,"o":3.04,"t":"2026-10-15T08:00:00Z","v":3260,"vw":3.016279},{"c":3.24,"h":3.35,"l":3.24,"n":9,"o":3.24,"t":"2026-10-15T08:45:00Z","v":1224,"vw":3.260677},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T09:00:00Z","v":200,"vw":3.38},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-10-15T10:15:00Z","v":310,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-15T10:45:00Z","v":200,"vw":3.32},{"c":3.25,"h":3.28,"l":3.25,"n":5,"o":3.28,"t":"2026-10-15T11:00:00Z","v":705,"vw":3.257204},{"c":3.308,"h":3.308,"l":3.28,"n":3,"o":3.28,"t":"2026-10-15T11:15:00Z","v":1073,"vw":3.282647},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-15T11:45:00Z","v":200,"vw":3.37},{"c":3.37,"h":3.41,"l":3.36,"n":15,"o":3.36,"t":"2026-10-15T12:00:00Z","v":1840,"vw":3.369444},{"c":3.3304,"h":3.34,"l":3.3304,"n":4,"o":3.34,"t":"2026-10-15T12:15:00Z","v":603,"vw":3.3368},{"c":3.405,"h":3.405,"l":3.405,"n":3,"o":3.405,"t":"2026-10-15T12:45:00Z","v":300,"vw":3.405},{"c":3.4,"h":3.42,"l":3.4,"n":3,"o":3.42,"t":"2026-10-15T13:00:00Z","v":800,"vw":3.40975},{"c":3.4,"h":3.47,"l":3.4,"n":49,"o":3.42,"t":"2026-10-15T13:15:00Z","v":9369,"vw":3.432357},{"c":3.48,"h":3.525,"l":3.34,"n":56,"o":3.39,"t":"2026-10-15T13:30:00Z","v":31739,"vw":3.402421},{"c":3.2783,"h":3.4482,"l":3.2783,"n":22,"o":3.4482,"t":"2026-10-15T13:45:00Z","v":11460,"vw":3.333234},{"c":3.51,"h":3.51,"l":3.3,"n":22,"o":3.3,"t":"2026-10-15T14:00:00Z","v":5478,"vw":3.397585},{"c":3.59,"h":3.62,"l":3.55,"n":41,"o":3.55,"t":"2026-10-15T14:15:00Z","v":18590,"vw":3.597999},{"c":3.65,"h":3.655,"l":3.545,"n":25,"o":3.545,"t":"2026-10-15T14:30:00Z","v":7417,"vw":3.606888},{"c":3.65,"h":3.65,"l":3.6,"n":9,"o":3.6299,"t":"2026-10-15T14:45:00Z","v":17961,"vw":3.600611},{"c":3.9,"h":3.9,"l":3.64,"n":47,"o":3.64,"t":"2026-10-15T15:00:00Z","v":4556,"vw":3.74451},{"c":3.77,"h":3.9359,"l":3.77,"n":86,"o":3.9319,"t":"2026-10-15T15:15:00Z","v":29403,"vw":3.809836},{"c":3.82,"h":3.87,"l":3.7374,"n":44,"o":3.7374,"t":"2026-10-15T15:30:00Z","v":13763,"vw":3.831761},{"c":3.76,"h":3.78,"l":3.745,"n":11,"o":3.77,"t":"2026-10-15T15:45:00Z","v":3992,"vw":3.750769},{"c":3.79,"h":3.83,"l":3.78,"n":22,"o":3.8074,"t":"2026-10-15T16:00:00Z","v":3909,"vw":3.802307},{"c":3.7204,"h":3.755,"l":3.7204,"n":12,"o":3.755,"t":"2026-10-15T16:15:00Z","v":2636,"vw":3.736603},{"c":3.71,"h":3.7288,"l":3.7,"n":24,"o":3.7,"t":"2026-10-15T16:30:00Z","v":5269,"vw":3.704263},{"c":3.775,"h":3.78,"l":3.73,"n":18,"o":3.73,"t":"2026-10-15T16:45:00Z","v":10429,"vw":3.739023},{"c":3.79,"h":3.8,"l":3.77,"n":18,"o":3.78,"t":"2026-10-15T17:00:00Z","v":4918,"vw":3.774686},{"c":3.825,"h":3.825,"l":3.8,"n":5,"o":3.81,"t":"2026-10-15T17:15:00Z","v":700,"vw":3.809286},{"c":3.76,"h":3.8299,"l":3.76,"n":7,"o":3.78,"t":"2026-10-15T17:30:00Z","v":1555,"vw":3.80491},{"c":3.82,"h":3.82,"l":3.77,"n":4,"o":3.77,"t":"2026-10-15T17:45:00Z","v":3295,"vw":3.809156},{"c":3.7,"h":3.88,"l":3.7,"n":101,"o":3.8197,"t":"2026-10-15T18:00:00Z","v":82166,"vw":3.739295},{"c":3.7,"h":3.7,"l":3.68,"n":11,"o":3.7,"t":"2026-10-15T18:15:00Z","v":3205,"vw":3.68581},{"c":3.76,"h":3.76,"l":3.725,"n":4,"o":3.725,"t":"2026-10-15T18:30:00Z","v":1812,"vw":3.754722},{"c":3.77,"h":3.77,"l":3.735,"n":6,"o":3.735,"t":"2026-10-15T18:45:00Z","v":612,"vw":3.760437},{"c":3.75,"h":3.76,"l":3.74,"n":10,"o":3.76,"t":"2026-10-15T19:00:00Z","v":3143,"vw":3.750419},{"c":3.7901,"h":3.7901,"l":3.72,"n":36,"o":3.75,"t":"2026-10-15T19:15:00Z","v":22265,"vw":3.760003},{"c":3.805,"h":3.83,"l":3.76,"n":145,"o":3.76,"t":"2026-10-15T19:30:00Z","v":88124,"vw":3.811378},{"c":3.83,"h":3.86,"l":3.79,"n":101,"o":3.81,"t":"2026-10-15T19:45:00Z","v":96837,"vw":3.834193},{"c":3.9,"h":3.9,"l":3.89,"n":9,"o":3.9,"t":"2026-10-15T20:15:00Z","v":904,"vw":3.898779},{"c":3.909,"h":3.909,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T20:30:00Z","v":400,"vw":3.90225},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T21:00:00Z","v":3000,"vw":3.83},{"c":3.92,"h":3.92,"l":3.91,"n":6,"o":3.91,"t":"2026-10-15T21:45:00Z","v":1990,"vw":3.912766},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-15T22:00:00Z","v":1192,"vw":3.92},{"c":3.94,"h":4.02,"l":3.94,"n":2,"o":4.02,"t":"2026-10-15T22:15:00Z","v":200,"vw":3.98},{"c":3.92,"h":3.92,"l":3.9,"n":5,"o":3.9,"t":"2026-10-15T23:00:00Z","v":1200,"vw":3.906667},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-15T23:15:00Z","v":300,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-15T23:45:00Z","v":585,"vw":3.87},{"c":3.92,"h":3.92,"l":3.88,"n":4,"o":3.92,"t":"2026-10-16T08:00:00Z","v":1755,"vw":3.917599},{"c":3.889,"h":3.89,"l":3.88,"n":5,"o":3.89,"t":"2026-10-16T08:45:00Z","v":623,"vw":3.887679},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-16T09:00:00Z","v":300,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-16T10:30:00Z","v":100,"vw":3.89},{"c":3.83,"h":3.831,"l":3.83,"n":2,"o":3.831,"t":"2026-10-16T11:15:00Z","v":1070,"vw":3.830561},{"c":3.765,"h":3.765,"l":3.765,"n":2,"o":3.765,"t":"2026-10-16T11:30:00Z","v":200,"vw":3.765},{"c":3.7599,"h":3.76,"l":3.75,"n":10,"o":3.75,"t":"2026-10-16T11:45:00Z","v":1967,"vw":3.751563},{"c":3.75,"h":3.76,"l":3.75,"n":2,"o":3.76,"t":"2026-10-16T12:15:00Z","v":368,"vw":3.754076},{"c":3.68,"h":3.68,"l":3.68,"n":6,"o":3.68,"t":"2026-10-16T12:45:00Z","v":700,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T13:00:00Z","v":230,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-16T13:15:00Z","v":640,"vw":3.68},{"c":3.71,"h":3.73,"l":3.5,"n":73,"o":3.7,"t":"2026-10-16T13:30:00Z","v":24285,"vw":3.637361},{"c":3.735,"h":3.74,"l":3.62,"n":56,"o":3.685,"t":"2026-10-16T13:45:00Z","v":55174,"vw":3.66298},{"c":3.92,"h":3.92,"l":3.7414,"n":69,"o":3.8,"t":"2026-10-16T14:00:00Z","v":10959,"vw":3.804124},{"c":3.9214,"h":4.0799,"l":3.9003,"n":57,"o":3.92,"t":"2026-10-16T14:15:00Z","v":22300,"vw":3.946033},{"c":4,"h":4.0399,"l":3.935,"n":19,"o":3.96,"t":"2026-10-16T14:30:00Z","v":8720,"vw":4.003485},{"c":3.92,"h":4.035,"l":3.92,"n":25,"o":4,"t":"2026-10-16T14:45:00Z","v":26410,"vw":4.006325},{"c":3.835,"h":3.89,"l":3.8,"n":84,"o":3.87,"t":"2026-10-16T15:00:00Z","v":50933,"vw":3.868238},{"c":3.86,"h":3.88,"l":3.84,"n":11,"o":3.85,"t":"2026-10-16T15:15:00Z","v":9676,"vw":3.871092},{"c":3.89,"h":3.91,"l":3.88,"n":14,"o":3.89,"t":"2026-10-16T15:30:00Z","v":14005,"vw":3.890286},{"c":3.84,"h":3.84,"l":3.829,"n":35,"o":3.84,"t":"2026-10-16T15:45:00Z","v":13001,"vw":3.83133},{"c":3.8,"h":3.82,"l":3.77,"n":13,"o":3.78,"t":"2026-10-16T16:00:00Z","v":2498,"vw":3.795302},{"c":3.82,"h":3.82,"l":3.79,"n":17,"o":3.81,"t":"2026-10-16T16:15:00Z","v":2151,"vw":3.809076},{"c":3.82,"h":3.825,"l":3.79,"n":19,"o":3.79,"t":"2026-10-16T16:30:00Z","v":6952,"vw":3.821913},{"c":3.839,"h":3.839,"l":3.8,"n":10,"o":3.83,"t":"2026-10-16T16:45:00Z","v":1234,"vw":3.81116},{"c":3.8,"h":3.81,"l":3.76,"n":11,"o":3.7824,"t":"2026-10-16T17:00:00Z","v":3705,"vw":3.794635},{"c":3.8698,"h":3.8698,"l":3.8,"n":16,"o":3.8,"t":"2026-10-16T17:15:00Z","v":4218,"vw":3.824256},{"c":3.82,"h":3.85,"l":3.82,"n":11,"o":3.83,"t":"2026-10-16T17:30:00Z","v":4393,"vw":3.831613},{"c":3.81,"h":3.8199,"l":3.76,"n":51,"o":3.81,"t":"2026-10-16T17:45:00Z","v":29896,"vw":3.77417},{"c":3.73,"h":3.775,"l":3.725,"n":9,"o":3.775,"t":"2026-10-16T18:00:00Z","v":5953,"vw":3.731774},{"c":3.78,"h":3.7975,"l":3.77,"n":18,"o":3.775,"t":"2026-10-16T18:15:00Z","v":6342,"vw":3.777469},{"c":3.76,"h":3.79,"l":3.76,"n":2,"o":3.79,"t":"2026-10-16T18:30:00Z","v":2100,"vw":3.761429},{"c":3.72,"h":3.76,"l":3.7,"n":19,"o":3.76,"t":"2026-10-16T18:45:00Z","v":3054,"vw":3.735936},{"c":3.7,"h":3.72,"l":3.7,"n":4,"o":3.72,"t":"2026-10-16T19:00:00Z","v":351,"vw":3.705714},{"c":3.7501,"h":3.79,"l":3.7501,"n":10,"o":3.77,"t":"2026-10-16T19:15:00Z","v":1793,"vw":3.767865},{"c":3.6901,"h":3.72,"l":3.69,"n":9,"o":3.7,"t":"2026-10-16T19:30:00Z","v":7733,"vw":3.691153},{"c":3.79,"h":3.8,"l":3.69,"n":23,"o":3.7,"t":"2026-10-16T19:45:00Z","v":3186,"vw":3.74305},{"c":3.721,"h":3.8,"l":3.721,"n":6,"o":3.8,"t":"2026-10-16T20:00:00Z","v":2103,"vw":3.726048},{"c":3.7,"h":3.71,"l":3.7,"n":7,"o":3.71,"t":"2026-10-16T23:30:00Z","v":500,"vw":3.703425},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T23:45:00Z","v":2000,"vw":3.85},{"c":3.97,"h":3.98,"l":3.96,"n":4,"o":3.96,"t":"2026-10-19T08:00:00Z","v":1024,"vw":3.968408},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-19T08:15:00Z","v":500,"vw":3.975},{"c":4.028,"h":4.05,"l":4.02,"n":17,"o":4.05,"t":"2026-10-19T11:15:00Z","v":2700,"vw":4.026017},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-19T11:30:00Z","v":852,"vw":4.05},{"c":4.0895,"h":4.0938,"l":4.0746,"n":12,"o":4.089,"t":"2026-10-19T11:45:00Z","v":8214,"vw":4.088609},{"c":4.1,"h":4.1,"l":4.09,"n":10,"o":4.09,"t":"2026-10-19T12:00:00Z","v":10709,"vw":4.099801},{"c":4.0883,"h":4.13,"l":4.08,"n":5,"o":4.13,"t":"2026-10-19T12:15:00Z","v":1303,"vw":4.088187},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:30:00Z","v":300,"vw":4.13},{"c":4.1699,"h":4.17,"l":4.11,"n":14,"o":4.11,"t":"2026-10-19T12:45:00Z","v":4814,"vw":4.152457},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-19T13:15:00Z","v":2000,"vw":4.11},{"c":4.11,"h":4.37,"l":4.055,"n":98,"o":4.24,"t":"2026-10-19T13:30:00Z","v":123330,"vw":4.234444},{"c":3.9,"h":4.09,"l":3.9,"n":43,"o":4.06,"t":"2026-10-19T13:45:00Z","v":37030,"vw":4.022311},{"c":3.865,"h":3.88,"l":3.81,"n":29,"o":3.88,"t":"2026-10-19T14:00:00Z","v":12992,"vw":3.854402},{"c":3.95,"h":3.99,"l":3.95,"n":30,"o":3.95,"t":"2026-10-19T14:15:00Z","v":15871,"vw":3.977425},{"c":3.94,"h":3.94,"l":3.89,"n":53,"o":3.93,"t":"2026-10-19T14:30:00Z","v":22499,"vw":3.920449},{"c":3.98,"h":4.02,"l":3.94,"n":36,"o":3.97,"t":"2026-10-19T14:45:00Z","v":13270,"vw":3.969934},{"c":4.01,"h":4.01,"l":3.97,"n":36,"o":3.98,"t":"2026-10-19T15:00:00Z","v":10306,"vw":3.98784},{"c":3.85,"h":4.02,"l":3.84,"n":572,"o":4.02,"t":"2026-10-19T15:15:00Z","v":307267,"vw":3.903421},{"c":3.735,"h":3.85,"l":3.691,"n":400,"o":3.85,"t":"2026-10-19T15:30:00Z","v":216899,"vw":3.79284},{"c":3.72,"h":3.77,"l":3.72,"n":13,"o":3.77,"t":"2026-10-19T15:45:00Z","v":4657,"vw":3.740977},{"c":3.43,"h":3.69,"l":3.36,"n":103,"o":3.68,"t":"2026-10-19T16:00:00Z","v":30316,"vw":3.437258},{"c":3.49,"h":3.51,"l":3.47,"n":42,"o":3.48,"t":"2026-10-19T16:15:00Z","v":10655,"vw":3.488559},{"c":3.58,"h":3.59,"l":3.52,"n":19,"o":3.52,"t":"2026-10-19T16:30:00Z","v":4415,"vw":3.54886},{"c":3.56,"h":3.6,"l":3.555,"n":10,"o":3.59,"t":"2026-10-19T16:45:00Z","v":2571,"vw":3.568845},{"c":3.6,"h":3.61,"l":3.52,"n":23,"o":3.52,"t":"2026-10-19T17:00:00Z","v":4605,"vw":3.575988},{"c":3.64,"h":3.64,"l":3.62,"n":11,"o":3.63,"t":"2026-10-19T17:15:00Z","v":1400,"vw":3.625},{"c":3.59,"h":3.628,"l":3.59,"n":18,"o":3.62,"t":"2026-10-19T17:30:00Z","v":8032,"vw":3.615548},{"c":3.48,"h":3.55,"l":3.47,"n":17,"o":3.55,"t":"2026-10-19T17:45:00Z","v":13379,"vw":3.534362},{"c":3.39,"h":3.48,"l":3.39,"n":16,"o":3.4401,"t":"2026-10-19T18:00:00Z","v":5461,"vw":3.405179},{"c":3.39,"h":3.4599,"l":3.39,"n":19,"o":3.459,"t":"2026-10-19T18:15:00Z","v":4849,"vw":3.439844},{"c":3.465,"h":3.465,"l":3.395,"n":6,"o":3.395,"t":"2026-10-19T18:30:00Z","v":3000,"vw":3.413667},{"c":3.51,"h":3.53,"l":3.49,"n":18,"o":3.517,"t":"2026-10-19T18:45:00Z","v":11666,"vw":3.520984},{"c":3.51,"h":3.55,"l":3.505,"n":12,"o":3.505,"t":"2026-10-19T19:00:00Z","v":3436,"vw":3.533868},{"c":3.51,"h":3.56,"l":3.51,"n":13,"o":3.54,"t":"2026-10-19T19:15:00Z","v":2330,"vw":3.541856},{"c":3.495,"h":3.55,"l":3.495,"n":28,"o":3.53,"t":"2026-10-19T19:30:00Z","v":5813,"vw":3.535871},{"c":3.455,"h":3.5,"l":3.42,"n":40,"o":3.5,"t":"2026-10-19T19:45:00Z","v":8592,"vw":3.467977},{"c":3.58,"h":3.58,"l":3.57,"n":3,"o":3.57,"t":"2026-10-19T21:30:00Z","v":1987,"vw":3.577375},{"c":3.481,"h":3.481,"l":3.481,"n":1,"o":3.481,"t":"2026-10-19T21:45:00Z","v":802,"vw":3.481},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T22:00:00Z","v":300,"vw":3.49},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-10-19T22:15:00Z","v":1000,"vw":3.55},{"c":3.551,"h":3.5577,"l":3.551,"n":4,"o":3.5577,"t":"2026-10-19T22:30:00Z","v":2154,"vw":3.551479},{"c":3.57,"h":3.57,"l":3.54,"n":7,"o":3.541,"t":"2026-10-19T23:15:00Z","v":4871,"vw":3.556098},{"c":3.5118,"h":3.5118,"l":3.5118,"n":1,"o":3.5118,"t":"2026-10-19T23:45:00Z","v":4580,"vw":3.5118},{"c":3.38,"h":3.38,"l":3.32,"n":60,"o":3.37,"t":"2026-10-20T08:00:00Z","v":14000,"vw":3.346111},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T08:15:00Z","v":100,"vw":3.36},{"c":3.34,"h":3.38,"l":3.34,"n":3,"o":3.38,"t":"2026-10-20T09:00:00Z","v":300,"vw":3.36},{"c":3.36,"h":3.36,"l":3.34,"n":4,"o":3.34,"t":"2026-10-20T09:15:00Z","v":530,"vw":3.356},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-20T09:30:00Z","v":1087,"vw":3.37},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T11:15:00Z","v":401,"vw":3.32},{"c":3.25,"h":3.3,"l":3.25,"n":8,"o":3.3,"t":"2026-10-20T12:30:00Z","v":13391,"vw":3.296205},{"c":3.3286,"h":3.3286,"l":3.3286,"n":1,"o":3.3286,"t":"2026-10-20T12:45:00Z","v":100,"vw":3.3286},{"c":3.3296,"h":3.3296,"l":3.29,"n":3,"o":3.29,"t":"2026-10-20T13:00:00Z","v":778,"vw":3.298946},{"c":3.28,"h":3.29,"l":3.23,"n":15,"o":3.27,"t":"2026-10-20T13:15:00Z","v":2501,"vw":3.273929},{"c":3.315,"h":3.42,"l":3.26,"n":53,"o":3.28,"t":"2026-10-20T13:30:00Z","v":36355,"vw":3.305296},{"c":3.44,"h":3.44,"l":3.29,"n":16,"o":3.29,"t":"2026-10-20T13:45:00Z","v":2790,"vw":3.301398},{"c":3.6199,"h":3.6299,"l":3.5,"n":24,"o":3.5,"t":"2026-10-20T14:00:00Z","v":5625,"vw":3.591105},{"c":3.62,"h":3.66,"l":3.57,"n":16,"o":3.5966,"t":"2026-10-20T14:15:00Z","v":2704,"vw":3.611742},{"c":3.61,"h":3.61,"l":3.5399,"n":37,"o":3.61,"t":"2026-10-20T14:30:00Z","v":9905,"vw":3.552569},{"c":3.66,"h":3.66,"l":3.6,"n":15,"o":3.6,"t":"2026-10-20T14:45:00Z","v":2494,"vw":3.607365},{"c":3.48,"h":3.67,"l":3.4799,"n":20,"o":3.67,"t":"2026-10-20T15:00:00Z","v":8794,"vw":3.601413},{"c":3.54,"h":3.55,"l":3.505,"n":8,"o":3.505,"t":"2026-10-20T15:15:00Z","v":1417,"vw":3.532867},{"c":3.5,"h":3.5,"l":3.48,"n":7,"o":3.48,"t":"2026-10-20T15:30:00Z","v":1533,"vw":3.498517},{"c":3.55,"h":3.55,"l":3.468,"n":13,"o":3.52,"t":"2026-10-20T16:45:00Z","v":1780,"vw":3.503961},{"c":3.51,"h":3.51,"l":3.5,"n":3,"o":3.5,"t":"2026-10-20T17:00:00Z","v":205,"vw":3.505},{"c":3.56,"h":3.56,"l":3.51,"n":48,"o":3.51,"t":"2026-10-20T17:15:00Z","v":21102,"vw":3.520895},{"c":3.52,"h":3.5629,"l":3.52,"n":17,"o":3.56,"t":"2026-10-20T17:30:00Z","v":12597,"vw":3.524976},{"c":3.53,"h":3.53,"l":3.51,"n":2,"o":3.51,"t":"2026-10-20T17:45:00Z","v":200,"vw":3.52},{"c":3.56,"h":3.56,"l":3.53,"n":7,"o":3.535,"t":"2026-10-20T18:00:00Z","v":2013,"vw":3.549903},{"c":3.545,"h":3.55,"l":3.545,"n":3,"o":3.55,"t":"2026-10-20T18:15:00Z","v":555,"vw":3.548649},{"c":3.59,"h":3.6,"l":3.59,"n":6,"o":3.6,"t":"2026-10-20T18:45:00Z","v":2174,"vw":3.599424},{"c":3.625,"h":3.625,"l":3.56,"n":24,"o":3.58,"t":"2026-10-20T19:00:00Z","v":6347,"vw":3.589681},{"c":3.63,"h":3.64,"l":3.625,"n":5,"o":3.625,"t":"2026-10-20T19:15:00Z","v":2182,"vw":3.634524},{"c":3.6,"h":3.62,"l":3.6,"n":23,"o":3.6,"t":"2026-10-20T19:30:00Z","v":13123,"vw":3.603318},{"c":3.61,"h":3.615,"l":3.59,"n":19,"o":3.615,"t":"2026-10-20T19:45:00Z","v":4108,"vw":3.606434},{"c":3.6083,"h":3.6083,"l":3.6083,"n":1,"o":3.6083,"t":"2026-10-20T20:00:00Z","v":100,"vw":3.6083},{"c":3.6699,"h":3.679,"l":3.6592,"n":6,"o":3.679,"t":"2026-10-20T20:30:00Z","v":860,"vw":3.669969},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-20T21:30:00Z","v":300,"vw":3.75},{"c":3.74,"h":3.75,"l":3.74,"n":3,"o":3.75,"t":"2026-10-20T21:45:00Z","v":820,"vw":3.748537},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-20T22:15:00Z","v":750,"vw":3.75},{"c":3.69,"h":3.73,"l":3.69,"n":8,"o":3.73,"t":"2026-10-20T22:45:00Z","v":4110,"vw":3.69278},{"c":3.6618,"h":3.6618,"l":3.6618,"n":1,"o":3.6618,"t":"2026-10-20T23:00:00Z","v":2000,"vw":3.6618},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-20T23:45:00Z","v":1000,"vw":3.77},{"c":3.7,"h":3.7,"l":3.69,"n":4,"o":3.69,"t":"2026-10-21T09:15:00Z","v":1300,"vw":3.692308},{"c":3.74,"h":3.74,"l":3.73,"n":7,"o":3.73,"t":"2026-10-21T09:45:00Z","v":1200,"vw":3.735833},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-21T11:00:00Z","v":9338,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-10-21T11:15:00Z","v":4708,"vw":3.75},{"c":3.75,"h":3.765,"l":3.75,"n":22,"o":3.75,"t":"2026-10-21T11:30:00Z","v":16220,"vw":3.750185},{"c":3.789,"h":3.789,"l":3.779,"n":3,"o":3.779,"t":"2026-10-21T12:15:00Z","v":400,"vw":3.784},{"c":3.745,"h":3.745,"l":3.745,"n":1,"o":3.745,"t":"2026-10-21T12:30:00Z","v":420,"vw":3.745},{"c":3.741,"h":3.765,"l":3.741,"n":15,"o":3.765,"t":"2026-10-21T13:00:00Z","v":3900,"vw":3.750564},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-10-21T13:15:00Z","v":673,"vw":3.79},{"c":3.74,"h":3.85,"l":3.72,"n":15,"o":3.82,"t":"2026-10-21T13:30:00Z","v":5895,"vw":3.771128},{"c":3.75,"h":3.78,"l":3.66,"n":10,"o":3.78,"t":"2026-10-21T13:45:00Z","v":2338,"vw":3.700164},{"c":3.77,"h":3.8122,"l":3.76,"n":23,"o":3.76,"t":"2026-10-21T14:00:00Z","v":13048,"vw":3.793622},{"c":3.93,"h":3.93,"l":3.772,"n":14,"o":3.79,"t":"2026-10-21T14:15:00Z","v":6650,"vw":3.817735},{"c":3.95,"h":3.95,"l":3.9,"n":21,"o":3.901,"t":"2026-10-21T14:30:00Z","v":4947,"vw":3.916684},{"c":3.92,"h":3.9873,"l":3.92,"n":8,"o":3.9873,"t":"2026-10-21T14:45:00Z","v":2688,"vw":3.964528},{"c":4.028,"h":4.028,"l":3.93,"n":18,"o":3.94,"t":"2026-10-21T15:00:00Z","v":4643,"vw":3.978866},{"c":4.05,"h":4.05,"l":4.02,"n":12,"o":4.03,"t":"2026-10-21T15:15:00Z","v":3861,"vw":4.030637},{"c":4.03,"h":4.03,"l":3.99,"n":23,"o":3.99,"t":"2026-10-21T15:30:00Z","v":5371,"vw":4.002},{"c":4.08,"h":4.08,"l":4.04,"n":5,"o":4.04,"t":"2026-10-21T15:45:00Z","v":892,"vw":4.047758},{"c":4.08,"h":4.08,"l":4.05,"n":11,"o":4.05,"t":"2026-10-21T16:00:00Z","v":2861,"vw":4.056687},{"c":4.09,"h":4.0999,"l":4.071,"n":17,"o":4.071,"t":"2026-10-21T16:15:00Z","v":11788,"vw":4.075624},{"c":4.17,"h":4.17,"l":4.06,"n":11,"o":4.0983,"t":"2026-10-21T16:30:00Z","v":6037,"vw":4.131082},{"c":4.14,"h":4.14,"l":4.12,"n":16,"o":4.12,"t":"2026-10-21T16:45:00Z","v":2988,"vw":4.124715},{"c":4.14,"h":4.19,"l":4.14,"n":26,"o":4.15,"t":"2026-10-21T17:00:00Z","v":7611,"vw":4.175865},{"c":4.209,"h":4.209,"l":4.1403,"n":4,"o":4.1503,"t":"2026-10-21T17:15:00Z","v":3318,"vw":4.149989},{"c":4.27,"h":4.27,"l":4.1951,"n":41,"o":4.2175,"t":"2026-10-21T17:30:00Z","v":28787,"vw":4.216641},{"c":4.35,"h":4.35,"l":4.28,"n":33,"o":4.29,"t":"2026-10-21T17:45:00Z","v":10981,"vw":4.313755},{"c":4.3402,"h":4.345,"l":4.33,"n":5,"o":4.33,"t":"2026-10-21T18:00:00Z","v":4681,"vw":4.339212},{"c":4.36,"h":4.38,"l":4.345,"n":15,"o":4.36,"t":"2026-10-21T18:15:00Z","v":6719,"vw":4.360317},{"c":4.37,"h":4.38,"l":4.33,"n":33,"o":4.38,"t":"2026-10-21T18:30:00Z","v":6025,"vw":4.345824},{"c":4.28,"h":4.3458,"l":4.28,"n":21,"o":4.3458,"t":"2026-10-21T18:45:00Z","v":8630,"vw":4.314107},{"c":4.21,"h":4.22,"l":4.16,"n":39,"o":4.2,"t":"2026-10-21T19:00:00Z","v":9804,"vw":4.190759},{"c":4.235,"h":4.25,"l":4.22,"n":35,"o":4.22,"t":"2026-10-21T19:15:00Z","v":12347,"vw":4.234579},{"c":4.22,"h":4.24,"l":4.21,"n":13,"o":4.24,"t":"2026-10-21T19:30:00Z","v":1772,"vw":4.220935},{"c":4.195,"h":4.22,"l":4.19,"n":17,"o":4.22,"t":"2026-10-21T19:45:00Z","v":5203,"vw":4.197778},{"c":4.19,"h":4.21,"l":4.19,"n":3,"o":4.21,"t":"2026-10-21T20:00:00Z","v":359,"vw":4.196667},{"c":4.37,"h":4.39,"l":4.28,"n":14,"o":4.35,"t":"2026-10-21T22:00:00Z","v":2511,"vw":4.363143},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-21T22:15:00Z","v":1600,"vw":4.25},{"c":4.19,"h":4.205,"l":4.19,"n":5,"o":4.205,"t":"2026-10-21T22:45:00Z","v":732,"vw":4.192052},{"c":4.15,"h":4.15,"l":4.12,"n":13,"o":4.14,"t":"2026-10-21T23:00:00Z","v":1929,"vw":4.139193},{"c":4.0604,"h":4.12,"l":4.0604,"n":10,"o":4.12,"t":"2026-10-21T23:15:00Z","v":560,"vw":4.093237},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-21T23:30:00Z","v":260,"vw":4.11},{"c":3.84,"h":3.86,"l":3.835,"n":8,"o":3.86,"t":"2026-10-22T08:00:00Z","v":683,"vw":3.847},{"c":3.85,"h":3.85,"l":3.84,"n":5,"o":3.849,"t":"2026-10-22T08:15:00Z","v":2358,"vw":3.847243},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-22T08:30:00Z","v":190,"vw":3.78},{"c":3.785,"h":3.785,"l":3.75,"n":5,"o":3.75,"t":"2026-10-22T09:15:00Z","v":700,"vw":3.774891},{"c":3.79,"h":3.79,"l":3.78,"n":22,"o":3.78,"t":"2026-10-22T09:30:00Z","v":6781,"vw":3.788016},{"c":3.73,"h":3.76,"l":3.73,"n":20,"o":3.76,"t":"2026-10-22T09:45:00Z","v":6645,"vw":3.743572},{"c":3.8,"h":3.84,"l":3.8,"n":5,"o":3.84,"t":"2026-10-22T11:00:00Z","v":2218,"vw":3.803636},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-22T11:30:00Z","v":100,"vw":3.84},{"c":3.74,"h":3.75,"l":3.74,"n":7,"o":3.75,"t":"2026-10-22T12:30:00Z","v":1137,"vw":3.7455},{"c":3.63,"h":3.66,"l":3.63,"n":6,"o":3.66,"t":"2026-10-22T12:45:00Z","v":1652,"vw":3.631821},{"c":3.695,"h":3.695,"l":3.62,"n":8,"o":3.6438,"t":"2026-10-22T13:15:00Z","v":4648,"vw":3.660964},{"c":3.825,"h":3.94,"l":3.65,"n":58,"o":3.68,"t":"2026-10-22T13:30:00Z","v":40657,"vw":3.83867},{"c":3.88,"h":3.92,"l":3.7707,"n":16,"o":3.7707,"t":"2026-10-22T13:45:00Z","v":4542,"vw":3.905589},{"c":3.555,"h":3.8,"l":3.555,"n":76,"o":3.8,"t":"2026-10-22T14:00:00Z","v":24916,"vw":3.720302},{"c":3.52,"h":3.61,"l":3.52,"n":24,"o":3.5378,"t":"2026-10-22T14:15:00Z","v":5593,"vw":3.543759},{"c":3.5401,"h":3.57,"l":3.52,"n":26,"o":3.55,"t":"2026-10-22T14:30:00Z","v":6889,"vw":3.553535},{"c":3.4829,"h":3.53,"l":3.47,"n":81,"o":3.53,"t":"2026-10-22T14:45:00Z","v":66922,"vw":3.508378},{"c":3.585,"h":3.59,"l":3.42,"n":104,"o":3.45,"t":"2026-10-22T15:00:00Z","v":69373,"vw":3.452342},{"c":3.7,"h":3.749,"l":3.61,"n":118,"o":3.61,"t":"2026-10-22T15:15:00Z","v":32528,"vw":3.704737},{"c":3.61,"h":3.705,"l":3.61,"n":57,"o":3.705,"t":"2026-10-22T15:30:00Z","v":25998,"vw":3.669472},{"c":3.65,"h":3.67,"l":3.65,"n":9,"o":3.67,"t":"2026-10-22T16:00:00Z","v":652,"vw":3.659288},{"c":3.59,"h":3.65,"l":3.59,"n":66,"o":3.65,"t":"2026-10-22T16:30:00Z","v":30477,"vw":3.635996},{"c":3.579,"h":3.6,"l":3.57,"n":30,"o":3.6,"t":"2026-10-22T16:45:00Z","v":24252,"vw":3.57908},{"c":3.61,"h":3.61,"l":3.56,"n":25,"o":3.59,"t":"2026-10-22T17:00:00Z","v":13436,"vw":3.603996},{"c":3.62,"h":3.62,"l":3.59,"n":17,"o":3.61,"t":"2026-10-22T17:15:00Z","v":4727,"vw":3.608831},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-22T17:30:00Z","v":100,"vw":3.61},{"c":3.58,"h":3.63,"l":3.58,"n":11,"o":3.6201,"t":"2026-10-22T17:45:00Z","v":4755,"vw":3.617045},{"c":3.51,"h":3.51,"l":3.51,"n":12,"o":3.51,"t":"2026-10-22T18:00:00Z","v":4950,"vw":3.51},{"c":3.58,"h":3.59,"l":3.5501,"n":14,"o":3.552,"t":"2026-10-22T18:15:00Z","v":5677,"vw":3.563732},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-10-22T18:30:00Z","v":405,"vw":3.56},{"c":3.56,"h":3.58,"l":3.56,"n":2,"o":3.58,"t":"2026-10-22T18:45:00Z","v":200,"vw":3.57},{"c":3.555,"h":3.56,"l":3.5196,"n":14,"o":3.5196,"t":"2026-10-22T19:00:00Z","v":4383,"vw":3.556061},{"c":3.57,"h":3.58,"l":3.57,"n":3,"o":3.58,"t":"2026-10-22T19:15:00Z","v":357,"vw":3.572801},{"c":3.5637,"h":3.598,"l":3.56,"n":9,"o":3.571,"t":"2026-10-22T19:30:00Z","v":2726,"vw":3.58255},{"c":3.62,"h":3.635,"l":3.55,"n":19,"o":3.56,"t":"2026-10-22T19:45:00Z","v":5128,"vw":3.592035},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-22T20:00:00Z","v":1687,"vw":3.6},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T20:30:00Z","v":800,"vw":3.64},{"c":3.63,"h":3.63,"l":3.56,"n":5,"o":3.59,"t":"2026-10-22T20:45:00Z","v":2700,"vw":3.611852},{"c":3.639,"h":3.639,"l":3.639,"n":1,"o":3.639,"t":"2026-10-22T21:00:00Z","v":650,"vw":3.639},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-10-22T23:15:00Z","v":2500,"vw":3.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.24584323124421237,"strike":11.166270750231504,"iv":3.138146460851436,"gamma":0.08854852444410048,"theta":-0.015363073763195536,"vega":0.0028193129735920655,"rho":0.00036989997903211105,"breakevenPct":218.77413356077423},{"delta":0.25,"premium":0.28326884523263557,"strike":7.779497460463053,"iv":2.6095432152077582,"gamma":0.12106658882708121,"theta":-0.014461388005630082,"vega":0.0031924346741903998,"rho":0.00048116352170525425,"breakevenPct":125.21693591328739},{"delta":0.3,"premium":0.33248016811601394,"strike":6.467195516906295,"iv":2.3736333985373115,"gamma":0.14579378963194098,"theta":-0.014361793971960956,"vega":0.0034870801722379583,"rho":0.0005833586414562128,"breakevenPct":89.93507500062314},{"delta":0.35,"premium":0.3760760844102523,"strike":5.478478311794954,"iv":2.1376653046875287,"gamma":0.1725837054436786,"theta":-0.013829457247656713,"vega":0.0037182720945240963,"rho":0.0006899433748421139,"breakevenPct":63.53503900014543},{"delta":0.4,"premium":0.4383535590426288,"strike":4.881989049099604,"iv":2.020280627718883,"gamma":0.18793107019743302,"theta":-0.013589123569499501,"vega":0.0038537159453440172,"rho":0.0007821752065592289,"breakevenPct":48.61292201514617},{"delta":0.45,"premium":0.5320901322791792,"strike":4.593568823756372,"iv":2.0741783949788952,"gamma":0.1851086142793712,"theta":-0.01411589807260627,"vega":0.0039015524576579423,"rho":0.000850177106109065,"breakevenPct":43.1748311741774},{"delta":0.5,"premium":0.6258267055157297,"strike":4.3051485984131395,"iv":2.1280761622389073,"gamma":0.18228615836130937,"theta":-0.014642672575713039,"vega":0.0039493889699718674,"rho":0.0009181790056589012,"breakevenPct":37.73674033320863},{"delta":0.55,"premium":0.7195632787522803,"strike":4.016728373069907,"iv":2.1819739294989193,"gamma":0.17946370244324758,"theta":-0.015169447078819807,"vega":0.003997225482285792,"rho":0.0009861809052087375,"breakevenPct":32.29864949223986},{"delta":0.6,"premium":0.8061602527283172,"strike":3.729465824238943,"iv":2.107159103963239,"gamma":0.17778500861573807,"theta":-0.014090809879379666,"vega":0.003837679494543366,"rho":0.0010598401096313667,"breakevenPct":26.6934658370743},{"delta":0.65,"premium":0.8923176335439403,"strike":3.4422745548535323,"iv":2.0244192992533026,"gamma":0.17617673750717977,"theta":-0.012913325674899482,"vega":0.0036653647329121194,"rho":0.0011338476406809834,"breakevenPct":21.077994089314878},{"delta":0.7,"premium":0.9784750143595633,"strike":3.155083285468122,"iv":1.941679494543366,"gamma":0.17456846639862147,"theta":-0.011735841470419301,"vega":0.0034930499712808732,"rho":0.0012078551717305999,"breakevenPct":15.462522341555463},{"delta":0.75,"premium":1.118925597592475,"strike":2.8658205748678927,"iv":1.9301704622232254,"gamma":0.1614210751623902,"theta":-0.010525455196892155,"vega":0.003183744960526682,"rho":0.0012389090746786973,"breakevenPct":11.30575900727285},{"delta":0.8,"premium":1.3231116793152466,"strike":2.5741261724067903,"iv":2.002280162708498,"gamma":0.13472776029802114,"theta":-0.009276444755353363,"vega":0.002713625309497731,"rho":0.0012195391533337068,"breakevenPct":8.861392506202158},{"delta":0.85,"premium":1.527297761038018,"strike":2.2824317699456884,"iv":2.0743898631937707,"gamma":0.10803444543365212,"theta":-0.008027434313814573,"vega":0.0022435056584687815,"rho":0.0012001692319887165,"breakevenPct":6.41702600513147},{"delta":0.9,"premium":1.7439154564452441,"strike":1.978982826171951,"iv":2.1618924897195826,"gamma":0.08088404362068742,"theta":-0.006743163936361632,"vega":0.0017635339831170676,"rho":0.0011709531855733743,"breakevenPct":3.991572140145115}],"put":[{"delta":0.1,"premium":0.24117227691766502,"strike":1.6468910767066007,"iv":3.5216916180627376,"gamma":0.056371143131613566,"theta":-0.009590302551074233,"vega":0.0017312610626212073,"rho":-0.00047761018914017363,"breakevenPct":60.73411173773922},{"delta":0.15,"premium":0.2792591254953666,"strike":2.167195002830666,"iv":2.5768947285720953,"gamma":0.0922187410345911,"theta":-0.009852364222507582,"vega":0.002290489418213977,"rho":-0.0006512736843489724,"breakevenPct":47.26436096828772},{"delta":0.2,"premium":0.33882450134001485,"strike":2.507568579085799,"iv":2.2881003434396696,"gamma":0.12656435402761843,"theta":-0.010179050748983122,"vega":0.0027215221873558805,"rho":-0.000841964137068499,"breakevenPct":39.42055648754793},{"delta":0.25,"premium":0.398389877184663,"strike":2.847942155340932,"iv":1.999305958307244,"gamma":0.16090996702064575,"theta":-0.01050573727545866,"vega":0.003152554956497784,"rho":-0.0010326545897880253,"breakevenPct":31.57675200680813},{"delta":0.3,"premium":0.5081709741053678,"strike":3.138618290175613,"iv":1.8766959848745781,"gamma":0.18034915163381143,"theta":-0.010977200614422217,"vega":0.0034358929335602884,"rho":-0.0012624088743206745,"breakevenPct":26.523817986864653},{"delta":0.35,"premium":0.6584993702352782,"strike":3.389165617058797,"iv":1.8882736507051254,"gamma":0.18775195802304603,"theta":-0.011565565764386668,"vega":0.0035999729412507222,"rho":-0.001523705728447928,"breakevenPct":23.724406513309525},{"delta":0.4,"premium":0.8088277663651888,"strike":3.6397129439419813,"iv":1.899851316535673,"gamma":0.19515476441228066,"theta":-0.01215393091435112,"vega":0.003764052948941156,"rho":-0.0017850025825751818,"breakevenPct":20.924995039754396},{"delta":0.45,"premium":0.959156162495099,"strike":3.8902602708251655,"iv":1.9114289823662203,"gamma":0.20255757080151526,"theta":-0.01274229606431557,"vega":0.00392813295663159,"rho":-0.002046299436702435,"breakevenPct":18.125583566199268},{"delta":0.5,"premium":1.143291511935692,"strike":4.163160706118196,"iv":1.9073885101035706,"gamma":0.20465773362522405,"theta":-0.012768862337923835,"vega":0.003959792729663403,"rho":-0.0023348747409318244,"breakevenPct":15.646111894343466},{"delta":0.55,"premium":1.3537746292589874,"strike":4.453482247253776,"iv":1.8911758946294965,"gamma":0.20262523117900344,"theta":-0.012357585359140624,"vega":0.003888249544011094,"rho":-0.002644709762500601,"breakevenPct":13.415988324167923},{"delta":0.6,"premium":1.5642577465822827,"strike":4.743803788389355,"iv":1.8749632791554225,"gamma":0.20059272873278286,"theta":-0.011946308380357415,"vega":0.003816706358358785,"rho":-0.0029545447840693766,"breakevenPct":11.185864753992384},{"delta":0.65,"premium":1.7909236901473304,"strike":5.048145517820389,"iv":1.8600367636721025,"gamma":0.19715399911832052,"theta":-0.0114690990557938,"vega":0.0037214753598378797,"rho":-0.0032771073717587844,"breakevenPct":9.016150064998373},{"delta":0.7,"premium":2.1390823440834477,"strike":5.457743934215821,"iv":1.8547656551832523,"gamma":0.18315800666763407,"theta":-0.010496902065273712,"vega":0.0034484078978231376,"rho":-0.003695222274063853,"breakevenPct":7.299955582894609},{"delta":0.75,"premium":2.4872409980195656,"strike":5.867342350611254,"iv":1.8494945466944022,"gamma":0.1691620142169476,"theta":-0.009524705074753625,"vega":0.003175340435808395,"rho":-0.004113337176368923,"breakevenPct":5.5837611007908405},{"delta":0.8,"premium":2.7593236978484965,"strike":6.193119633755754,"iv":1.7517303914110058,"gamma":0.1494710857398884,"theta":-0.007802044302050012,"vega":0.002718715135243021,"rho":-0.004470807797891314,"breakevenPct":4.08391240482523},{"delta":0.85,"premium":2.994965185515182,"strike":6.478745679412342,"iv":1.6096610574239212,"gamma":0.12705222076274852,"theta":-0.005719903188579343,"vega":0.0021741636270188884,"rho":-0.004799229147165148,"breakevenPct":2.6876957011966534},{"delta":0.9,"premium":3.230606673181868,"strike":6.764371725068931,"iv":1.467591723436836,"gamma":0.10463335578560862,"theta":-0.0036377620751086694,"vega":0.001629612118794755,"rho":-0.005127650496438982,"breakevenPct":1.2914789975680732}]},"raw":{"call":[{"delta":0.2,"premium":0.24584323124421237,"strike":11.166270750231504,"iv":3.138146460851436,"gamma":0.08854852444410048,"theta":-0.015363073763195536,"vega":0.0028193129735920655,"rho":0.00036989997903211105,"breakevenPct":218.77413356077423},{"delta":0.25,"premium":0.28326884523263557,"strike":7.779497460463053,"iv":2.6095432152077582,"gamma":0.12106658882708121,"theta":-0.014461388005630082,"vega":0.0031924346741903998,"rho":0.00048116352170525425,"breakevenPct":125.21693591328739},{"delta":0.3,"premium":0.33248016811601394,"strike":6.467195516906295,"iv":2.3736333985373115,"gamma":0.14579378963194098,"theta":-0.014361793971960956,"vega":0.0034870801722379583,"rho":0.0005833586414562128,"breakevenPct":89.93507500062314},{"delta":0.35,"premium":0.3760760844102523,"strike":5.478478311794954,"iv":2.1376653046875287,"gamma":0.1725837054436786,"theta":-0.013829457247656713,"vega":0.0037182720945240963,"rho":0.0006899433748421139,"breakevenPct":63.53503900014543},{"delta":0.4,"premium":0.4383535590426288,"strike":4.881989049099604,"iv":2.020280627718883,"gamma":0.18793107019743302,"theta":-0.013589123569499501,"vega":0.0038537159453440172,"rho":0.0007821752065592289,"breakevenPct":48.61292201514617},{"delta":0.45,"premium":0.5320901322791792,"strike":4.593568823756372,"iv":2.0741783949788952,"gamma":0.1851086142793712,"theta":-0.01411589807260627,"vega":0.0039015524576579423,"rho":0.000850177106109065,"breakevenPct":43.1748311741774},{"delta":0.5,"premium":0.6258267055157297,"strike":4.3051485984131395,"iv":2.1280761622389073,"gamma":0.18228615836130937,"theta":-0.014642672575713039,"vega":0.0039493889699718674,"rho":0.0009181790056589012,"breakevenPct":37.73674033320863},{"delta":0.55,"premium":0.7195632787522803,"strike":4.016728373069907,"iv":2.1819739294989193,"gamma":0.17946370244324758,"theta":-0.015169447078819807,"vega":0.003997225482285792,"rho":0.0009861809052087375,"breakevenPct":32.29864949223986},{"delta":0.6,"premium":0.8061602527283172,"strike":3.729465824238943,"iv":2.107159103963239,"gamma":0.17778500861573807,"theta":-0.014090809879379666,"vega":0.003837679494543366,"rho":0.0010598401096313667,"breakevenPct":26.6934658370743},{"delta":0.65,"premium":0.8923176335439403,"strike":3.4422745548535323,"iv":2.0244192992533026,"gamma":0.17617673750717977,"theta":-0.012913325674899482,"vega":0.0036653647329121194,"rho":0.0011338476406809834,"breakevenPct":21.077994089314878},{"delta":0.7,"premium":0.9784750143595633,"strike":3.155083285468122,"iv":1.941679494543366,"gamma":0.17456846639862147,"theta":-0.011735841470419301,"vega":0.0034930499712808732,"rho":0.0012078551717305999,"breakevenPct":15.462522341555463},{"delta":0.75,"premium":1.118925597592475,"strike":2.8658205748678927,"iv":1.9301704622232254,"gamma":0.1614210751623902,"theta":-0.010525455196892155,"vega":0.003183744960526682,"rho":0.0012389090746786973,"breakevenPct":11.30575900727285},{"delta":0.8,"premium":1.3231116793152466,"strike":2.5741261724067903,"iv":2.002280162708498,"gamma":0.13472776029802114,"theta":-0.009276444755353363,"vega":0.002713625309497731,"rho":0.0012195391533337068,"breakevenPct":8.861392506202158},{"delta":0.85,"premium":1.527297761038018,"strike":2.2824317699456884,"iv":2.0743898631937707,"gamma":0.10803444543365212,"theta":-0.008027434313814573,"vega":0.0022435056584687815,"rho":0.0012001692319887165,"breakevenPct":6.41702600513147},{"delta":0.9,"premium":1.7439154564452441,"strike":1.978982826171951,"iv":2.1618924897195826,"gamma":0.08088404362068742,"theta":-0.006743163936361632,"vega":0.0017635339831170676,"rho":0.0011709531855733743,"breakevenPct":3.991572140145115}],"put":[{"delta":0.1,"premium":0.24117227691766502,"strike":1.6468910767066007,"iv":3.5216916180627376,"gamma":0.056371143131613566,"theta":-0.009590302551074233,"vega":0.0017312610626212073,"rho":-0.00047761018914017363,"breakevenPct":60.73411173773922},{"delta":0.15,"premium":0.2792591254953666,"strike":2.167195002830666,"iv":2.5768947285720953,"gamma":0.0922187410345911,"theta":-0.009852364222507582,"vega":0.002290489418213977,"rho":-0.0006512736843489724,"breakevenPct":47.26436096828772},{"delta":0.2,"premium":0.33882450134001485,"strike":2.507568579085799,"iv":2.2881003434396696,"gamma":0.12656435402761843,"theta":-0.010179050748983122,"vega":0.0027215221873558805,"rho":-0.000841964137068499,"breakevenPct":39.42055648754793},{"delta":0.25,"premium":0.398389877184663,"strike":2.847942155340932,"iv":1.999305958307244,"gamma":0.16090996702064575,"theta":-0.01050573727545866,"vega":0.003152554956497784,"rho":-0.0010326545897880253,"breakevenPct":31.57675200680813},{"delta":0.3,"premium":0.5081709741053678,"strike":3.138618290175613,"iv":1.8766959848745781,"gamma":0.18034915163381143,"theta":-0.010977200614422217,"vega":0.0034358929335602884,"rho":-0.0012624088743206745,"breakevenPct":26.523817986864653},{"delta":0.35,"premium":0.6584993702352782,"strike":3.389165617058797,"iv":1.8882736507051254,"gamma":0.18775195802304603,"theta":-0.011565565764386668,"vega":0.0035999729412507222,"rho":-0.001523705728447928,"breakevenPct":23.724406513309525},{"delta":0.4,"premium":0.8088277663651888,"strike":3.6397129439419813,"iv":1.899851316535673,"gamma":0.19515476441228066,"theta":-0.01215393091435112,"vega":0.003764052948941156,"rho":-0.0017850025825751818,"breakevenPct":20.924995039754396},{"delta":0.45,"premium":0.959156162495099,"strike":3.8902602708251655,"iv":1.9114289823662203,"gamma":0.20255757080151526,"theta":-0.01274229606431557,"vega":0.00392813295663159,"rho":-0.002046299436702435,"breakevenPct":18.125583566199268},{"delta":0.5,"premium":1.143291511935692,"strike":4.163160706118196,"iv":1.9073885101035706,"gamma":0.20465773362522405,"theta":-0.012768862337923835,"vega":0.003959792729663403,"rho":-0.0023348747409318244,"breakevenPct":15.646111894343466},{"delta":0.55,"premium":1.3537746292589874,"strike":4.453482247253776,"iv":1.8911758946294965,"gamma":0.20262523117900344,"theta":-0.012357585359140624,"vega":0.003888249544011094,"rho":-0.002644709762500601,"breakevenPct":13.415988324167923},{"delta":0.6,"premium":1.5642577465822827,"strike":4.743803788389355,"iv":1.8749632791554225,"gamma":0.20059272873278286,"theta":-0.011946308380357415,"vega":0.003816706358358785,"rho":-0.0029545447840693766,"breakevenPct":11.185864753992384},{"delta":0.65,"premium":1.7909236901473304,"strike":5.048145517820389,"iv":1.8600367636721025,"gamma":0.19715399911832052,"theta":-0.0114690990557938,"vega":0.0037214753598378797,"rho":-0.0032771073717587844,"breakevenPct":9.016150064998373},{"delta":0.7,"premium":2.1390823440834477,"strike":5.457743934215821,"iv":1.8547656551832523,"gamma":0.18315800666763407,"theta":-0.010496902065273712,"vega":0.0034484078978231376,"rho":-0.003695222274063853,"breakevenPct":7.299955582894609},{"delta":0.75,"premium":2.4872409980195656,"strike":5.867342350611254,"iv":1.8494945466944022,"gamma":0.1691620142169476,"theta":-0.009524705074753625,"vega":0.003175340435808395,"rho":-0.004113337176368923,"breakevenPct":5.5837611007908405},{"delta":0.8,"premium":2.7593236978484965,"strike":6.193119633755754,"iv":1.7517303914110058,"gamma":0.1494710857398884,"theta":-0.007802044302050012,"vega":0.002718715135243021,"rho":-0.004470807797891314,"breakevenPct":4.08391240482523},{"delta":0.85,"premium":2.994965185515182,"strike":6.478745679412342,"iv":1.6096610574239212,"gamma":0.12705222076274852,"theta":-0.005719903188579343,"vega":0.0021741636270188884,"rho":-0.004799229147165148,"breakevenPct":2.6876957011966534},{"delta":0.9,"premium":3.230606673181868,"strike":6.764371725068931,"iv":1.467591723436836,"gamma":0.10463335578560862,"theta":-0.0036377620751086694,"vega":0.001629612118794755,"rho":-0.005127650496438982,"breakevenPct":1.2914789975680732}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}