{"symbol":"USAX","url":"https://intraalpha.com/companies/USAX","capturedAt":"2026-10-22T20:47:03.882Z","state":"ready","quote":{"symbol":"USAX","last_price":3.039,"prev_close":3.44,"regular_close":3.01,"change":-0.401,"change_pct":-11.657,"regular_change":-0.43,"regular_change_pct":-12.5,"extended_change":0.029,"extended_change_pct":0.9635,"bid":2.96,"ask":3.04,"bid_size":11500,"ask_size":900,"volume":197077,"vwap":3.037907,"open":3.09,"high":3.28,"low":2.9001,"close":3.01,"trade_count":724,"last_trade_at":"2026-10-22T20:46:37.968361808Z","last_quote_at":"2026-10-22T20:46:47.693925826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","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":7700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:03.309286+00:00"},"optionObservedAt":"2026-10-22T19:55:21.346Z","bars":[{"c":3.42,"h":3.46,"l":3.41,"n":8,"o":3.41,"t":"2026-10-15T08:00:00Z","v":1703,"vw":3.425978},{"c":3.3213,"h":3.3213,"l":3.3213,"n":1,"o":3.3213,"t":"2026-10-15T08:45:00Z","v":1747,"vw":3.3213},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T10:10:00Z","v":800,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-15T10:35:00Z","v":1300,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T10:55:00Z","v":400,"vw":3.38},{"c":3.4,"h":3.4,"l":3.38,"n":3,"o":3.38,"t":"2026-10-15T11:00:00Z","v":1000,"vw":3.382},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-10-15T11:05:00Z","v":253,"vw":3.32},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T11:30:00Z","v":200,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-15T12:20:00Z","v":100,"vw":3.32},{"c":3.26,"h":3.29,"l":3.26,"n":4,"o":3.29,"t":"2026-10-15T12:30:00Z","v":3160,"vw":3.280476},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-15T12:35:00Z","v":1000,"vw":3.25},{"c":3.28,"h":3.28,"l":3.26,"n":3,"o":3.26,"t":"2026-10-15T12:40:00Z","v":2237,"vw":3.270505},{"c":3.25,"h":3.25,"l":3.24,"n":2,"o":3.24,"t":"2026-10-15T12:50:00Z","v":1584,"vw":3.248737},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-10-15T13:10:00Z","v":1250,"vw":3.2156},{"c":3.23,"h":3.24,"l":3.23,"n":5,"o":3.24,"t":"2026-10-15T13:15:00Z","v":5150,"vw":3.238058},{"c":3.26,"h":3.26,"l":3.25,"n":5,"o":3.25,"t":"2026-10-15T13:20:00Z","v":3930,"vw":3.251818},{"c":3.31,"h":3.31,"l":3.28,"n":2,"o":3.28,"t":"2026-10-15T13:25:00Z","v":4437,"vw":3.308648},{"c":3.29,"h":3.29,"l":3.27,"n":8,"o":3.27,"t":"2026-10-15T13:30:00Z","v":1945,"vw":3.278032},{"c":3.29,"h":3.29,"l":3.25,"n":20,"o":3.2601,"t":"2026-10-15T13:35:00Z","v":21692,"vw":3.279454},{"c":3.35,"h":3.35,"l":3.3,"n":28,"o":3.32,"t":"2026-10-15T13:40:00Z","v":19866,"vw":3.303503},{"c":3.35,"h":3.355,"l":3.33,"n":29,"o":3.34,"t":"2026-10-15T13:45:00Z","v":10982,"vw":3.349944},{"c":3.2101,"h":3.29,"l":3.2101,"n":17,"o":3.29,"t":"2026-10-15T13:50:00Z","v":12248,"vw":3.267904},{"c":3.2199,"h":3.23,"l":3.215,"n":18,"o":3.215,"t":"2026-10-15T13:55:00Z","v":34391,"vw":3.216667},{"c":3.369,"h":3.369,"l":3.31,"n":29,"o":3.31,"t":"2026-10-15T14:05:00Z","v":12291,"vw":3.337812},{"c":3.385,"h":3.4284,"l":3.385,"n":38,"o":3.39,"t":"2026-10-15T14:10:00Z","v":13903,"vw":3.41697},{"c":3.4,"h":3.4,"l":3.36,"n":16,"o":3.36,"t":"2026-10-15T14:15:00Z","v":1481,"vw":3.369231},{"c":3.407859,"h":3.45,"l":3.407859,"n":12,"o":3.44,"t":"2026-10-15T14:20:00Z","v":2427,"vw":3.418434},{"c":3.415,"h":3.425,"l":3.415,"n":29,"o":3.419,"t":"2026-10-15T14:25:00Z","v":10665,"vw":3.415497},{"c":3.51,"h":3.51,"l":3.41,"n":23,"o":3.415,"t":"2026-10-15T14:30:00Z","v":8303,"vw":3.455964},{"c":3.6255,"h":3.6255,"l":3.48,"n":24,"o":3.509,"t":"2026-10-15T14:35:00Z","v":12383,"vw":3.535067},{"c":3.645,"h":3.65,"l":3.62,"n":85,"o":3.62,"t":"2026-10-15T14:40:00Z","v":12951,"vw":3.639541},{"c":3.68,"h":3.68,"l":3.64,"n":11,"o":3.64,"t":"2026-10-15T14:45:00Z","v":2141,"vw":3.644471},{"c":3.67,"h":3.67,"l":3.6501,"n":15,"o":3.6501,"t":"2026-10-15T14:50:00Z","v":4062,"vw":3.669004},{"c":3.73,"h":3.74,"l":3.7094,"n":17,"o":3.71,"t":"2026-10-15T14:55:00Z","v":5463,"vw":3.73357},{"c":3.775,"h":3.775,"l":3.6913,"n":12,"o":3.74,"t":"2026-10-15T15:00:00Z","v":7597,"vw":3.763562},{"c":3.76,"h":3.79,"l":3.7399,"n":107,"o":3.79,"t":"2026-10-15T15:05:00Z","v":16348,"vw":3.760136},{"c":3.895,"h":3.895,"l":3.8,"n":33,"o":3.8,"t":"2026-10-15T15:10:00Z","v":7516,"vw":3.883761},{"c":3.89,"h":3.93,"l":3.87,"n":55,"o":3.895,"t":"2026-10-15T15:15:00Z","v":30933,"vw":3.89501},{"c":3.87,"h":3.88,"l":3.87,"n":5,"o":3.88,"t":"2026-10-15T15:20:00Z","v":6100,"vw":3.871803},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-15T15:30:00Z","v":1521,"vw":3.81},{"c":3.81,"h":3.815,"l":3.8,"n":7,"o":3.815,"t":"2026-10-15T15:35:00Z","v":1757,"vw":3.809714},{"c":3.8199,"h":3.8199,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T15:40:00Z","v":482,"vw":3.812054},{"c":3.75,"h":3.805,"l":3.75,"n":15,"o":3.79,"t":"2026-10-15T15:45:00Z","v":3214,"vw":3.78055},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-10-15T15:50:00Z","v":1800,"vw":3.76},{"c":3.79,"h":3.8,"l":3.79,"n":4,"o":3.8,"t":"2026-10-15T16:05:00Z","v":5000,"vw":3.79199},{"c":3.78,"h":3.79,"l":3.78,"n":6,"o":3.79,"t":"2026-10-15T16:10:00Z","v":2618,"vw":3.786923},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-15T16:15:00Z","v":4237,"vw":3.79},{"c":3.789,"h":3.79,"l":3.789,"n":2,"o":3.79,"t":"2026-10-15T16:25:00Z","v":237,"vw":3.789422},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-15T16:30:00Z","v":200,"vw":3.79},{"c":3.82,"h":3.8296,"l":3.819,"n":3,"o":3.8296,"t":"2026-10-15T16:40:00Z","v":562,"vw":3.822702},{"c":3.8,"h":3.83,"l":3.8,"n":7,"o":3.83,"t":"2026-10-15T16:45:00Z","v":761,"vw":3.82},{"c":3.7701,"h":3.7701,"l":3.7701,"n":1,"o":3.7701,"t":"2026-10-15T16:50:00Z","v":280,"vw":3.7701},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-15T16:55:00Z","v":137,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-10-15T17:00:00Z","v":1235,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T17:10:00Z","v":119,"vw":3.8},{"c":3.82,"h":3.83,"l":3.82,"n":4,"o":3.82,"t":"2026-10-15T17:15:00Z","v":1450,"vw":3.827931},{"c":3.84,"h":3.84,"l":3.8199,"n":5,"o":3.8199,"t":"2026-10-15T17:20:00Z","v":996,"vw":3.827892},{"c":3.83,"h":3.84,"l":3.83,"n":5,"o":3.83,"t":"2026-10-15T17:25:00Z","v":732,"vw":3.83411},{"c":3.8699,"h":3.87,"l":3.865,"n":7,"o":3.865,"t":"2026-10-15T17:35:00Z","v":2340,"vw":3.867485},{"c":3.9138,"h":3.9138,"l":3.905,"n":26,"o":3.905,"t":"2026-10-15T17:40:00Z","v":9801,"vw":3.907694},{"c":3.93,"h":3.935,"l":3.93,"n":11,"o":3.935,"t":"2026-10-15T17:45:00Z","v":2233,"vw":3.93025},{"c":3.9117,"h":3.9386,"l":3.9117,"n":7,"o":3.92,"t":"2026-10-15T17:50:00Z","v":4557,"vw":3.926734},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-15T17:55:00Z","v":420,"vw":3.92},{"c":3.925,"h":3.925,"l":3.925,"n":1,"o":3.925,"t":"2026-10-15T18:00:00Z","v":100,"vw":3.925},{"c":3.9001,"h":3.949,"l":3.9001,"n":15,"o":3.93,"t":"2026-10-15T18:05:00Z","v":9589,"vw":3.918685},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-15T18:10:00Z","v":789,"vw":3.92},{"c":3.9,"h":3.919,"l":3.9,"n":2,"o":3.919,"t":"2026-10-15T18:15:00Z","v":1200,"vw":3.901583},{"c":3.915,"h":3.915,"l":3.915,"n":1,"o":3.915,"t":"2026-10-15T18:20:00Z","v":116,"vw":3.915},{"c":3.915,"h":3.915,"l":3.91,"n":3,"o":3.91,"t":"2026-10-15T18:25:00Z","v":330,"vw":3.911923},{"c":3.92,"h":3.92,"l":3.911,"n":4,"o":3.911,"t":"2026-10-15T18:30:00Z","v":838,"vw":3.913431},{"c":3.92,"h":3.92,"l":3.915,"n":7,"o":3.915,"t":"2026-10-15T18:35:00Z","v":1323,"vw":3.916154},{"c":3.935,"h":3.935,"l":3.935,"n":3,"o":3.935,"t":"2026-10-15T18:40:00Z","v":223,"vw":3.935},{"c":3.935,"h":3.935,"l":3.93,"n":2,"o":3.93,"t":"2026-10-15T18:45:00Z","v":294,"vw":3.931701},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-15T18:50:00Z","v":200,"vw":3.95},{"c":4.025,"h":4.025,"l":4,"n":5,"o":4,"t":"2026-10-15T19:00:00Z","v":862,"vw":4.008554},{"c":4.025,"h":4.025,"l":4.01,"n":3,"o":4.01,"t":"2026-10-15T19:10:00Z","v":403,"vw":4.017643},{"c":4,"h":4.0297,"l":4,"n":7,"o":4.0297,"t":"2026-10-15T19:15:00Z","v":571,"vw":4.00594},{"c":4.01,"h":4.01,"l":4,"n":8,"o":4,"t":"2026-10-15T19:30:00Z","v":3882,"vw":4.008791},{"c":4.05,"h":4.05,"l":3.99,"n":3,"o":3.99,"t":"2026-10-15T19:35:00Z","v":498,"vw":4.037654},{"c":4.079,"h":4.08,"l":4.0501,"n":10,"o":4.0501,"t":"2026-10-15T19:45:00Z","v":2376,"vw":4.070617},{"c":4.06,"h":4.07,"l":4.06,"n":5,"o":4.065,"t":"2026-10-15T19:50:00Z","v":3244,"vw":4.069487},{"c":4.09,"h":4.1,"l":4.04,"n":18,"o":4.04,"t":"2026-10-15T19:55:00Z","v":4296,"vw":4.050974},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T20:05:00Z","v":100,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T20:10:00Z","v":200,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T20:15:00Z","v":200,"vw":4.13},{"c":4.17,"h":4.17,"l":4.13,"n":5,"o":4.13,"t":"2026-10-15T20:20:00Z","v":15700,"vw":4.168408},{"c":4.16,"h":4.17,"l":4.16,"n":2,"o":4.17,"t":"2026-10-15T20:25:00Z","v":700,"vw":4.162857},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T20:30:00Z","v":2000,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":3,"o":4.17,"t":"2026-10-15T20:35:00Z","v":1168,"vw":4.174284},{"c":4.175,"h":4.19,"l":4.175,"n":3,"o":4.19,"t":"2026-10-15T20:40:00Z","v":1200,"vw":4.18875},{"c":4.189,"h":4.189,"l":4.18,"n":4,"o":4.18,"t":"2026-10-15T20:45:00Z","v":500,"vw":4.1836},{"c":4.14,"h":4.15,"l":4.14,"n":16,"o":4.14,"t":"2026-10-15T21:00:00Z","v":11278,"vw":4.140709},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-15T21:05:00Z","v":3236,"vw":4.14},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T21:55:00Z","v":100,"vw":4.18},{"c":4.2,"h":4.2,"l":4.18,"n":5,"o":4.18,"t":"2026-10-15T22:15:00Z","v":1000,"vw":4.188},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-15T22:40:00Z","v":500,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.27},{"c":4.2476,"h":4.2476,"l":4.2476,"n":1,"o":4.2476,"t":"2026-10-15T23:25:00Z","v":300,"vw":4.2476},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-15T23:45:00Z","v":200,"vw":4.24},{"c":4.14,"h":4.23,"l":4.14,"n":18,"o":4.21,"t":"2026-10-16T08:00:00Z","v":4689,"vw":4.201041},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T08:10:00Z","v":815,"vw":4.11},{"c":4.1768,"h":4.1768,"l":4.1768,"n":1,"o":4.1768,"t":"2026-10-16T08:55:00Z","v":815,"vw":4.1768},{"c":4.3,"h":4.3312,"l":4.3,"n":2,"o":4.3312,"t":"2026-10-16T09:50:00Z","v":700,"vw":4.308914},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T10:05:00Z","v":200,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T10:10:00Z","v":100,"vw":4.27},{"c":4.3,"h":4.3,"l":4.29,"n":3,"o":4.29,"t":"2026-10-16T10:20:00Z","v":1520,"vw":4.299342},{"c":4.24,"h":4.24,"l":4.236,"n":4,"o":4.236,"t":"2026-10-16T11:05:00Z","v":10000,"vw":4.23996},{"c":4.19,"h":4.21,"l":4.19,"n":3,"o":4.21,"t":"2026-10-16T11:30:00Z","v":10100,"vw":4.190395},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:50:00Z","v":1000,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-16T12:05:00Z","v":200,"vw":4.12},{"c":4.1297,"h":4.1297,"l":4.1297,"n":1,"o":4.1297,"t":"2026-10-16T12:30:00Z","v":5000,"vw":4.1297},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-16T13:00:00Z","v":151,"vw":4},{"c":3.99,"h":3.99,"l":3.9767,"n":13,"o":3.9767,"t":"2026-10-16T13:25:00Z","v":5200,"vw":3.983787},{"c":3.91,"h":4.02,"l":3.82,"n":35,"o":4.02,"t":"2026-10-16T13:30:00Z","v":35480,"vw":3.990409},{"c":3.96,"h":3.96,"l":3.89,"n":13,"o":3.9045,"t":"2026-10-16T13:35:00Z","v":3877,"vw":3.92703},{"c":4.04,"h":4.0499,"l":3.92,"n":18,"o":3.985,"t":"2026-10-16T13:40:00Z","v":10185,"vw":3.987821},{"c":4.02,"h":4.0424,"l":4.02,"n":9,"o":4.0424,"t":"2026-10-16T13:45:00Z","v":2395,"vw":4.02195},{"c":4.015,"h":4.04,"l":3.9816,"n":9,"o":4.038,"t":"2026-10-16T13:50:00Z","v":13665,"vw":3.987323},{"c":4.01,"h":4.0224,"l":4.01,"n":6,"o":4.0224,"t":"2026-10-16T13:55:00Z","v":1707,"vw":4.010733},{"c":4.0622,"h":4.08,"l":4.06,"n":3,"o":4.08,"t":"2026-10-16T14:00:00Z","v":1300,"vw":4.061877},{"c":4.075,"h":4.075,"l":4.07,"n":5,"o":4.07,"t":"2026-10-16T14:05:00Z","v":1542,"vw":4.074667},{"c":4.01,"h":4.03,"l":4.005,"n":13,"o":4.03,"t":"2026-10-16T14:10:00Z","v":2046,"vw":4.01374},{"c":4.05,"h":4.05,"l":4.04,"n":5,"o":4.04,"t":"2026-10-16T14:20:00Z","v":318,"vw":4.045},{"c":4.06,"h":4.0749,"l":4.06,"n":3,"o":4.0749,"t":"2026-10-16T14:25:00Z","v":1657,"vw":4.063725},{"c":4.1222,"h":4.1222,"l":4.1,"n":5,"o":4.1,"t":"2026-10-16T14:30:00Z","v":474,"vw":4.115857},{"c":4.1298,"h":4.1298,"l":4.1298,"n":1,"o":4.1298,"t":"2026-10-16T14:35:00Z","v":250,"vw":4.1298},{"c":4.12,"h":4.1401,"l":4.11,"n":35,"o":4.14,"t":"2026-10-16T14:40:00Z","v":32548,"vw":4.126318},{"c":4.11,"h":4.12,"l":4.11,"n":4,"o":4.12,"t":"2026-10-16T14:45:00Z","v":900,"vw":4.117778},{"c":4.0399,"h":4.05,"l":4.0399,"n":3,"o":4.05,"t":"2026-10-16T14:50:00Z","v":6426,"vw":4.049371},{"c":4.07,"h":4.07,"l":4.03,"n":3,"o":4.03,"t":"2026-10-16T14:55:00Z","v":750,"vw":4.044667},{"c":3.93,"h":4,"l":3.93,"n":9,"o":4,"t":"2026-10-16T15:05:00Z","v":1275,"vw":3.958511},{"c":3.9421,"h":3.9516,"l":3.9421,"n":2,"o":3.9516,"t":"2026-10-16T15:10:00Z","v":3195,"vw":3.951303},{"c":3.9449,"h":3.9449,"l":3.94,"n":4,"o":3.94,"t":"2026-10-16T15:15:00Z","v":2200,"vw":3.940458},{"c":3.82,"h":3.91,"l":3.82,"n":5,"o":3.91,"t":"2026-10-16T15:20:00Z","v":2797,"vw":3.853121},{"c":3.88,"h":3.88,"l":3.87,"n":10,"o":3.87,"t":"2026-10-16T15:25:00Z","v":15193,"vw":3.877767},{"c":3.88,"h":3.89,"l":3.88,"n":2,"o":3.89,"t":"2026-10-16T15:30:00Z","v":1682,"vw":3.882973},{"c":3.8748,"h":3.8748,"l":3.8748,"n":1,"o":3.8748,"t":"2026-10-16T15:35:00Z","v":100,"vw":3.8748},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-16T15:45:00Z","v":53981,"vw":3.84},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-10-16T15:50:00Z","v":606,"vw":3.8},{"c":3.78,"h":3.79,"l":3.78,"n":6,"o":3.79,"t":"2026-10-16T15:55:00Z","v":3632,"vw":3.788122},{"c":3.79,"h":3.79,"l":3.78,"n":4,"o":3.785,"t":"2026-10-16T16:00:00Z","v":932,"vw":3.783927},{"c":3.7901,"h":3.7901,"l":3.7901,"n":1,"o":3.7901,"t":"2026-10-16T16:05:00Z","v":1182,"vw":3.7901},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-16T16:10:00Z","v":201,"vw":3.8},{"c":3.85,"h":3.85,"l":3.84,"n":4,"o":3.84,"t":"2026-10-16T16:20:00Z","v":1323,"vw":3.849199},{"c":3.835,"h":3.85,"l":3.8101,"n":5,"o":3.8101,"t":"2026-10-16T16:30:00Z","v":1620,"vw":3.818261},{"c":3.8476,"h":3.8476,"l":3.82,"n":5,"o":3.8252,"t":"2026-10-16T16:35:00Z","v":850,"vw":3.82535},{"c":3.8452,"h":3.8452,"l":3.8452,"n":1,"o":3.8452,"t":"2026-10-16T16:40:00Z","v":100,"vw":3.8452},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-16T16:45:00Z","v":400,"vw":3.82},{"c":3.82,"h":3.825,"l":3.82,"n":3,"o":3.825,"t":"2026-10-16T16:50:00Z","v":264,"vw":3.8225},{"c":3.8101,"h":3.8101,"l":3.8101,"n":1,"o":3.8101,"t":"2026-10-16T16:55:00Z","v":999,"vw":3.8101},{"c":3.761,"h":3.8,"l":3.761,"n":6,"o":3.8,"t":"2026-10-16T17:00:00Z","v":494,"vw":3.774},{"c":3.7101,"h":3.74,"l":3.71,"n":21,"o":3.74,"t":"2026-10-16T17:05:00Z","v":11759,"vw":3.715987},{"c":3.739,"h":3.739,"l":3.739,"n":2,"o":3.739,"t":"2026-10-16T17:10:00Z","v":501,"vw":3.739},{"c":3.7119,"h":3.72,"l":3.69,"n":7,"o":3.69,"t":"2026-10-16T17:15:00Z","v":5409,"vw":3.691309},{"c":3.71,"h":3.71,"l":3.705,"n":2,"o":3.705,"t":"2026-10-16T17:20:00Z","v":1151,"vw":3.70851},{"c":3.78,"h":3.78,"l":3.7655,"n":5,"o":3.7655,"t":"2026-10-16T17:30:00Z","v":1627,"vw":3.773907},{"c":3.7551,"h":3.7551,"l":3.7551,"n":1,"o":3.7551,"t":"2026-10-16T17:35:00Z","v":123,"vw":3.7551},{"c":3.7999,"h":3.7999,"l":3.7999,"n":1,"o":3.7999,"t":"2026-10-16T17:40:00Z","v":100,"vw":3.7999},{"c":3.787,"h":3.787,"l":3.787,"n":1,"o":3.787,"t":"2026-10-16T17:45:00Z","v":3000,"vw":3.787},{"c":3.74,"h":3.7401,"l":3.74,"n":3,"o":3.7401,"t":"2026-10-16T17:50:00Z","v":291,"vw":3.740065},{"c":3.7,"h":3.715,"l":3.7,"n":8,"o":3.715,"t":"2026-10-16T18:00:00Z","v":1791,"vw":3.70277},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-16T18:05:00Z","v":100,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-16T18:10:00Z","v":300,"vw":3.69},{"c":3.71,"h":3.71,"l":3.71,"n":3,"o":3.71,"t":"2026-10-16T18:15:00Z","v":2521,"vw":3.71},{"c":3.6999,"h":3.6999,"l":3.6801,"n":16,"o":3.695,"t":"2026-10-16T18:20:00Z","v":2803,"vw":3.68705},{"c":3.68,"h":3.7,"l":3.68,"n":7,"o":3.7,"t":"2026-10-16T18:25:00Z","v":383,"vw":3.689337},{"c":3.6819,"h":3.6819,"l":3.6819,"n":1,"o":3.6819,"t":"2026-10-16T18:30:00Z","v":150,"vw":3.6819},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-16T18:35:00Z","v":100,"vw":3.66},{"c":3.6248,"h":3.6248,"l":3.6248,"n":1,"o":3.6248,"t":"2026-10-16T18:40:00Z","v":100,"vw":3.6248},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-16T18:55:00Z","v":200,"vw":3.58},{"c":3.585,"h":3.5854,"l":3.58,"n":6,"o":3.58,"t":"2026-10-16T19:05:00Z","v":1700,"vw":3.584906},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-16T19:10:00Z","v":300,"vw":3.64},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-16T19:15:00Z","v":275,"vw":3.62},{"c":3.6501,"h":3.6501,"l":3.64,"n":6,"o":3.64,"t":"2026-10-16T19:20:00Z","v":321,"vw":3.643344},{"c":3.6799,"h":3.6799,"l":3.6699,"n":5,"o":3.6699,"t":"2026-10-16T19:25:00Z","v":850,"vw":3.674959},{"c":3.675,"h":3.675,"l":3.675,"n":2,"o":3.675,"t":"2026-10-16T19:30:00Z","v":229,"vw":3.675},{"c":3.675,"h":3.675,"l":3.6725,"n":6,"o":3.675,"t":"2026-10-16T19:35:00Z","v":2000,"vw":3.6745},{"c":3.655,"h":3.675,"l":3.6525,"n":6,"o":3.675,"t":"2026-10-16T19:40:00Z","v":2609,"vw":3.655437},{"c":3.6,"h":3.6574,"l":3.595,"n":23,"o":3.651,"t":"2026-10-16T19:45:00Z","v":17478,"vw":3.644036},{"c":3.655,"h":3.655,"l":3.655,"n":2,"o":3.655,"t":"2026-10-16T19:55:00Z","v":107,"vw":3.655},{"c":3.689,"h":3.689,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T20:00:00Z","v":202,"vw":3.6795},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-16T20:15:00Z","v":1420,"vw":3.71},{"c":3.759,"h":3.759,"l":3.759,"n":1,"o":3.759,"t":"2026-10-16T21:10:00Z","v":748,"vw":3.759},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-16T21:50:00Z","v":100,"vw":3.74},{"c":3.6981,"h":3.6981,"l":3.64,"n":2,"o":3.64,"t":"2026-10-16T23:55:00Z","v":1200,"vw":3.688417},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-19T08:00:00Z","v":550,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T08:55:00Z","v":250,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-19T09:45:00Z","v":2700,"vw":3.82},{"c":3.8279,"h":3.8279,"l":3.82,"n":7,"o":3.82,"t":"2026-10-19T10:15:00Z","v":5000,"vw":3.826004},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-19T10:35:00Z","v":1750,"vw":3.81},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T10:50:00Z","v":300,"vw":3.85},{"c":3.8792,"h":3.8792,"l":3.8792,"n":1,"o":3.8792,"t":"2026-10-19T11:00:00Z","v":11500,"vw":3.8792},{"c":3.879,"h":3.879,"l":3.869,"n":2,"o":3.869,"t":"2026-10-19T11:05:00Z","v":1000,"vw":3.878},{"c":3.801,"h":3.801,"l":3.801,"n":2,"o":3.801,"t":"2026-10-19T11:15:00Z","v":150,"vw":3.801},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T11:35:00Z","v":3600,"vw":3.79},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T11:40:00Z","v":100,"vw":3.83},{"c":3.8403,"h":3.8403,"l":3.8403,"n":1,"o":3.8403,"t":"2026-10-19T12:50:00Z","v":150,"vw":3.8403},{"c":3.81,"h":3.84,"l":3.81,"n":2,"o":3.84,"t":"2026-10-19T13:20:00Z","v":400,"vw":3.8325},{"c":3.811,"h":3.811,"l":3.81,"n":5,"o":3.81,"t":"2026-10-19T13:25:00Z","v":1697,"vw":3.810254},{"c":3.6425,"h":3.76,"l":3.61,"n":19,"o":3.74,"t":"2026-10-19T13:30:00Z","v":14617,"vw":3.677926},{"c":3.53,"h":3.53,"l":3.515,"n":4,"o":3.515,"t":"2026-10-19T13:35:00Z","v":400,"vw":3.52},{"c":3.585,"h":3.595,"l":3.539,"n":9,"o":3.539,"t":"2026-10-19T13:40:00Z","v":1622,"vw":3.558897},{"c":3.61,"h":3.61,"l":3.5801,"n":7,"o":3.5801,"t":"2026-10-19T13:45:00Z","v":2333,"vw":3.58376},{"c":3.47,"h":3.59,"l":3.4516,"n":13,"o":3.59,"t":"2026-10-19T13:50:00Z","v":5570,"vw":3.455926},{"c":3.49,"h":3.5,"l":3.442,"n":10,"o":3.4449,"t":"2026-10-19T13:55:00Z","v":3492,"vw":3.484706},{"c":3.39,"h":3.47,"l":3.38,"n":9,"o":3.47,"t":"2026-10-19T14:00:00Z","v":2262,"vw":3.399108},{"c":3.35,"h":3.39,"l":3.35,"n":19,"o":3.39,"t":"2026-10-19T14:05:00Z","v":17185,"vw":3.377874},{"c":3.42,"h":3.42,"l":3.349,"n":16,"o":3.35,"t":"2026-10-19T14:10:00Z","v":1091,"vw":3.359613},{"c":3.48,"h":3.4801,"l":3.47,"n":6,"o":3.47,"t":"2026-10-19T14:15:00Z","v":4151,"vw":3.475141},{"c":3.48,"h":3.48,"l":3.47,"n":4,"o":3.47,"t":"2026-10-19T14:20:00Z","v":574,"vw":3.471742},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-19T14:25:00Z","v":200,"vw":3.43},{"c":3.37,"h":3.37,"l":3.365,"n":3,"o":3.365,"t":"2026-10-19T14:30:00Z","v":401,"vw":3.36625},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T14:35:00Z","v":200,"vw":3.39},{"c":3.415,"h":3.415,"l":3.4,"n":6,"o":3.4,"t":"2026-10-19T14:40:00Z","v":15459,"vw":3.401266},{"c":3.429,"h":3.4368,"l":3.429,"n":11,"o":3.435,"t":"2026-10-19T14:45:00Z","v":7525,"vw":3.434851},{"c":3.4199,"h":3.42,"l":3.4199,"n":4,"o":3.42,"t":"2026-10-19T14:50:00Z","v":400,"vw":3.41995},{"c":3.4296,"h":3.4296,"l":3.4296,"n":1,"o":3.4296,"t":"2026-10-19T14:55:00Z","v":400,"vw":3.4296},{"c":3.41,"h":3.43,"l":3.41,"n":10,"o":3.42,"t":"2026-10-19T15:00:00Z","v":1834,"vw":3.421448},{"c":3.4355,"h":3.4355,"l":3.4171,"n":5,"o":3.4171,"t":"2026-10-19T15:10:00Z","v":973,"vw":3.42367},{"c":3.46,"h":3.46,"l":3.459,"n":3,"o":3.46,"t":"2026-10-19T15:20:00Z","v":500,"vw":3.4598},{"c":3.475,"h":3.48,"l":3.465,"n":9,"o":3.465,"t":"2026-10-19T15:25:00Z","v":2519,"vw":3.472756},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T15:30:00Z","v":450,"vw":3.49},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-10-19T15:35:00Z","v":1204,"vw":3.51},{"c":3.475,"h":3.48,"l":3.475,"n":4,"o":3.48,"t":"2026-10-19T15:40:00Z","v":558,"vw":3.477257},{"c":3.48,"h":3.5,"l":3.475,"n":18,"o":3.475,"t":"2026-10-19T15:45:00Z","v":11561,"vw":3.487408},{"c":3.5,"h":3.5,"l":3.485,"n":15,"o":3.485,"t":"2026-10-19T15:50:00Z","v":2100,"vw":3.499031},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-19T15:55:00Z","v":100,"vw":3.49},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-10-19T16:05:00Z","v":4080,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":4,"o":3.46,"t":"2026-10-19T16:10:00Z","v":333,"vw":3.46},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T16:15:00Z","v":200,"vw":3.47},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T16:25:00Z","v":400,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T16:30:00Z","v":444,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":2,"o":3.44,"t":"2026-10-19T16:35:00Z","v":102,"vw":3.44},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-19T16:40:00Z","v":200,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-19T16:45:00Z","v":100,"vw":3.44},{"c":3.4299,"h":3.43,"l":3.4299,"n":5,"o":3.43,"t":"2026-10-19T16:55:00Z","v":833,"vw":3.42995},{"c":3.41,"h":3.425,"l":3.41,"n":4,"o":3.425,"t":"2026-10-19T17:05:00Z","v":793,"vw":3.419868},{"c":3.3901,"h":3.415,"l":3.3901,"n":3,"o":3.415,"t":"2026-10-19T17:20:00Z","v":1140,"vw":3.405202},{"c":3.391,"h":3.405,"l":3.391,"n":4,"o":3.4,"t":"2026-10-19T17:25:00Z","v":2463,"vw":3.393066},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-19T17:30:00Z","v":100,"vw":3.4},{"c":3.375,"h":3.38,"l":3.37,"n":7,"o":3.38,"t":"2026-10-19T17:40:00Z","v":1550,"vw":3.377857},{"c":3.3698,"h":3.37,"l":3.3698,"n":2,"o":3.37,"t":"2026-10-19T17:45:00Z","v":1800,"vw":3.369844},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T17:50:00Z","v":500,"vw":3.36},{"c":3.38,"h":3.38,"l":3.37,"n":4,"o":3.37,"t":"2026-10-19T17:55:00Z","v":459,"vw":3.375},{"c":3.3899,"h":3.3899,"l":3.3899,"n":3,"o":3.3899,"t":"2026-10-19T18:00:00Z","v":1018,"vw":3.3899},{"c":3.3599,"h":3.3599,"l":3.3599,"n":1,"o":3.3599,"t":"2026-10-19T18:05:00Z","v":489,"vw":3.3599},{"c":3.345,"h":3.36,"l":3.34,"n":4,"o":3.36,"t":"2026-10-19T18:25:00Z","v":655,"vw":3.347786},{"c":3.349,"h":3.355,"l":3.349,"n":2,"o":3.355,"t":"2026-10-19T18:30:00Z","v":600,"vw":3.354},{"c":3.3499,"h":3.3499,"l":3.34,"n":3,"o":3.34,"t":"2026-10-19T18:35:00Z","v":697,"vw":3.347059},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-19T18:40:00Z","v":200,"vw":3.36},{"c":3.38,"h":3.38,"l":3.37,"n":11,"o":3.38,"t":"2026-10-19T18:45:00Z","v":10948,"vw":3.375046},{"c":3.375,"h":3.38,"l":3.37,"n":7,"o":3.3789,"t":"2026-10-19T18:55:00Z","v":1262,"vw":3.37668},{"c":3.3755,"h":3.3755,"l":3.3755,"n":2,"o":3.3755,"t":"2026-10-19T19:00:00Z","v":594,"vw":3.3755},{"c":3.36,"h":3.36,"l":3.36,"n":4,"o":3.36,"t":"2026-10-19T19:05:00Z","v":233,"vw":3.36},{"c":3.345,"h":3.345,"l":3.345,"n":4,"o":3.345,"t":"2026-10-19T19:10:00Z","v":216,"vw":3.345},{"c":3.385,"h":3.385,"l":3.345,"n":7,"o":3.3474,"t":"2026-10-19T19:15:00Z","v":677,"vw":3.36153},{"c":3.4308,"h":3.4308,"l":3.4,"n":10,"o":3.4,"t":"2026-10-19T19:20:00Z","v":1795,"vw":3.417199},{"c":3.41,"h":3.41,"l":3.4,"n":5,"o":3.4,"t":"2026-10-19T19:25:00Z","v":2700,"vw":3.408037},{"c":3.3902,"h":3.41,"l":3.3902,"n":5,"o":3.41,"t":"2026-10-19T19:30:00Z","v":561,"vw":3.39812},{"c":3.4,"h":3.41,"l":3.4,"n":8,"o":3.41,"t":"2026-10-19T19:35:00Z","v":1373,"vw":3.405546},{"c":3.3901,"h":3.4,"l":3.3899,"n":5,"o":3.4,"t":"2026-10-19T19:40:00Z","v":6911,"vw":3.390291},{"c":3.38,"h":3.39,"l":3.38,"n":3,"o":3.39,"t":"2026-10-19T19:45:00Z","v":300,"vw":3.383333},{"c":3.35,"h":3.365,"l":3.345,"n":12,"o":3.36,"t":"2026-10-19T19:50:00Z","v":3127,"vw":3.350905},{"c":3.34,"h":3.35,"l":3.34,"n":22,"o":3.345,"t":"2026-10-19T19:55:00Z","v":3637,"vw":3.345699},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-10-19T20:00:00Z","v":153,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T20:05:00Z","v":200,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-19T20:10:00Z","v":200,"vw":3.35},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T20:20:00Z","v":388,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-19T20:40:00Z","v":700,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-19T21:55:00Z","v":1491,"vw":3.38},{"c":3.3439,"h":3.3439,"l":3.3439,"n":1,"o":3.3439,"t":"2026-10-19T23:10:00Z","v":375,"vw":3.3439},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T23:15:00Z","v":400,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T23:50:00Z","v":200,"vw":3.36},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T08:00:00Z","v":160,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T09:55:00Z","v":100,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-20T10:05:00Z","v":303,"vw":3.31},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-20T10:40:00Z","v":1500,"vw":3.29},{"c":3.2504,"h":3.2504,"l":3.2504,"n":1,"o":3.2504,"t":"2026-10-20T11:15:00Z","v":400,"vw":3.2504},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-20T11:25:00Z","v":1001,"vw":3.25},{"c":3.2517,"h":3.2517,"l":3.2517,"n":1,"o":3.2517,"t":"2026-10-20T11:55:00Z","v":1000,"vw":3.2517},{"c":3.22,"h":3.22,"l":3.21,"n":4,"o":3.211,"t":"2026-10-20T12:20:00Z","v":6150,"vw":3.211724},{"c":3.19,"h":3.225,"l":3.19,"n":41,"o":3.2008,"t":"2026-10-20T12:25:00Z","v":28048,"vw":3.197546},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-20T12:30:00Z","v":2993,"vw":3.18},{"c":3.2273,"h":3.2273,"l":3.2273,"n":1,"o":3.2273,"t":"2026-10-20T13:05:00Z","v":532,"vw":3.2273},{"c":3.2177,"h":3.2177,"l":3.2177,"n":1,"o":3.2177,"t":"2026-10-20T13:20:00Z","v":100,"vw":3.2177},{"c":3.15,"h":3.28,"l":3.15,"n":25,"o":3.26,"t":"2026-10-20T13:30:00Z","v":22276,"vw":3.214803},{"c":3.21,"h":3.21,"l":3.12,"n":8,"o":3.12,"t":"2026-10-20T13:35:00Z","v":2353,"vw":3.2},{"c":3.13,"h":3.18,"l":3.13,"n":12,"o":3.18,"t":"2026-10-20T13:40:00Z","v":2305,"vw":3.142791},{"c":3.17,"h":3.17,"l":3.11,"n":6,"o":3.11,"t":"2026-10-20T13:45:00Z","v":7431,"vw":3.118642},{"c":3.18,"h":3.18,"l":3.15,"n":6,"o":3.15,"t":"2026-10-20T13:50:00Z","v":5032,"vw":3.153932},{"c":3.205,"h":3.21,"l":3.205,"n":4,"o":3.21,"t":"2026-10-20T13:55:00Z","v":401,"vw":3.2075},{"c":3.26,"h":3.265,"l":3.22,"n":10,"o":3.22,"t":"2026-10-20T14:00:00Z","v":2302,"vw":3.247469},{"c":3.33,"h":3.33,"l":3.2499,"n":10,"o":3.2499,"t":"2026-10-20T14:05:00Z","v":1880,"vw":3.28732},{"c":3.36,"h":3.36,"l":3.3193,"n":5,"o":3.3193,"t":"2026-10-20T14:10:00Z","v":702,"vw":3.350614},{"c":3.425,"h":3.425,"l":3.345,"n":18,"o":3.3749,"t":"2026-10-20T14:15:00Z","v":13214,"vw":3.370866},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-20T14:20:00Z","v":550,"vw":3.395},{"c":3.5201,"h":3.54,"l":3.5,"n":8,"o":3.5,"t":"2026-10-20T14:25:00Z","v":9685,"vw":3.528797},{"c":3.45,"h":3.54,"l":3.45,"n":12,"o":3.515,"t":"2026-10-20T14:30:00Z","v":12661,"vw":3.512891},{"c":3.445,"h":3.445,"l":3.445,"n":2,"o":3.445,"t":"2026-10-20T14:35:00Z","v":581,"vw":3.445},{"c":3.4743,"h":3.5,"l":3.4743,"n":2,"o":3.5,"t":"2026-10-20T14:45:00Z","v":1869,"vw":3.486249},{"c":3.48,"h":3.485,"l":3.4798,"n":8,"o":3.4798,"t":"2026-10-20T14:50:00Z","v":14800,"vw":3.481196},{"c":3.4949,"h":3.5,"l":3.48,"n":8,"o":3.48,"t":"2026-10-20T14:55:00Z","v":2419,"vw":3.491883},{"c":3.455,"h":3.475,"l":3.455,"n":2,"o":3.475,"t":"2026-10-20T15:00:00Z","v":5100,"vw":3.474608},{"c":3.44,"h":3.44,"l":3.4226,"n":11,"o":3.4285,"t":"2026-10-20T15:05:00Z","v":6560,"vw":3.431135},{"c":3.38,"h":3.405,"l":3.38,"n":4,"o":3.405,"t":"2026-10-20T15:20:00Z","v":6100,"vw":3.390115},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-10-20T15:25:00Z","v":219,"vw":3.39},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T15:35:00Z","v":100,"vw":3.36},{"c":3.39,"h":3.39,"l":3.36,"n":4,"o":3.36,"t":"2026-10-20T15:40:00Z","v":304,"vw":3.38},{"c":3.3601,"h":3.3601,"l":3.3601,"n":3,"o":3.3601,"t":"2026-10-20T15:45:00Z","v":786,"vw":3.3601},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-20T15:50:00Z","v":132,"vw":3.37},{"c":3.3792,"h":3.38,"l":3.3792,"n":2,"o":3.38,"t":"2026-10-20T15:55:00Z","v":300,"vw":3.379467},{"c":3.3673,"h":3.3673,"l":3.3673,"n":1,"o":3.3673,"t":"2026-10-20T16:05:00Z","v":100,"vw":3.3673},{"c":3.3569,"h":3.3569,"l":3.3569,"n":1,"o":3.3569,"t":"2026-10-20T16:10:00Z","v":400,"vw":3.3569},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-20T16:20:00Z","v":106,"vw":3.33},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-20T16:25:00Z","v":101,"vw":3.37},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-20T16:35:00Z","v":664,"vw":3.395},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T16:45:00Z","v":1000,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-20T16:50:00Z","v":100,"vw":3.38},{"c":3.369,"h":3.369,"l":3.369,"n":1,"o":3.369,"t":"2026-10-20T16:55:00Z","v":200,"vw":3.369},{"c":3.349,"h":3.349,"l":3.34,"n":4,"o":3.345,"t":"2026-10-20T17:05:00Z","v":603,"vw":3.345512},{"c":3.35,"h":3.35,"l":3.342,"n":4,"o":3.345,"t":"2026-10-20T17:10:00Z","v":12261,"vw":3.342357},{"c":3.36,"h":3.37,"l":3.36,"n":4,"o":3.37,"t":"2026-10-20T17:15:00Z","v":1281,"vw":3.367656},{"c":3.375,"h":3.38,"l":3.375,"n":3,"o":3.38,"t":"2026-10-20T17:20:00Z","v":313,"vw":3.378188},{"c":3.365,"h":3.365,"l":3.365,"n":2,"o":3.365,"t":"2026-10-20T17:25:00Z","v":101,"vw":3.365},{"c":3.369,"h":3.369,"l":3.369,"n":1,"o":3.369,"t":"2026-10-20T17:30:00Z","v":200,"vw":3.369},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-20T17:40:00Z","v":500,"vw":3.35},{"c":3.367,"h":3.37,"l":3.3566,"n":4,"o":3.3566,"t":"2026-10-20T17:45:00Z","v":1174,"vw":3.366099},{"c":3.3691,"h":3.3691,"l":3.3691,"n":1,"o":3.3691,"t":"2026-10-20T18:00:00Z","v":300,"vw":3.3691},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-20T18:05:00Z","v":100,"vw":3.36},{"c":3.3677,"h":3.3677,"l":3.3677,"n":1,"o":3.3677,"t":"2026-10-20T18:10:00Z","v":207,"vw":3.3677},{"c":3.358,"h":3.36,"l":3.358,"n":3,"o":3.36,"t":"2026-10-20T18:15:00Z","v":700,"vw":3.359353},{"c":3.34,"h":3.35,"l":3.34,"n":9,"o":3.35,"t":"2026-10-20T18:20:00Z","v":1352,"vw":3.342966},{"c":3.2949,"h":3.3167,"l":3.29,"n":11,"o":3.315,"t":"2026-10-20T18:40:00Z","v":3227,"vw":3.302641},{"c":3.32,"h":3.32,"l":3.295,"n":8,"o":3.295,"t":"2026-10-20T18:45:00Z","v":1602,"vw":3.308201},{"c":3.32,"h":3.33,"l":3.32,"n":3,"o":3.325,"t":"2026-10-20T18:50:00Z","v":800,"vw":3.3275},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-20T18:55:00Z","v":1000,"vw":3.33},{"c":3.3001,"h":3.32,"l":3.3001,"n":9,"o":3.32,"t":"2026-10-20T19:00:00Z","v":16226,"vw":3.300716},{"c":3.325,"h":3.325,"l":3.325,"n":2,"o":3.325,"t":"2026-10-20T19:05:00Z","v":432,"vw":3.325},{"c":3.3001,"h":3.31,"l":3.3001,"n":8,"o":3.31,"t":"2026-10-20T19:10:00Z","v":7183,"vw":3.303933},{"c":3.3,"h":3.31,"l":3.3,"n":8,"o":3.31,"t":"2026-10-20T19:15:00Z","v":1300,"vw":3.309223},{"c":3.3075,"h":3.3075,"l":3.3075,"n":3,"o":3.3075,"t":"2026-10-20T19:20:00Z","v":499,"vw":3.3075},{"c":3.335,"h":3.335,"l":3.33,"n":13,"o":3.33,"t":"2026-10-20T19:30:00Z","v":4883,"vw":3.33015},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-10-20T19:40:00Z","v":1891,"vw":3.3},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T19:45:00Z","v":312,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T19:50:00Z","v":8360,"vw":3.32},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-10-20T19:55:00Z","v":1200,"vw":3.3},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-20T21:45:00Z","v":589,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-20T21:50:00Z","v":100,"vw":3.46},{"c":3.52,"h":3.52,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T22:40:00Z","v":1001,"vw":3.512},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T23:00:00Z","v":500,"vw":3.49},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-20T23:20:00Z","v":400,"vw":3.45},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-21T08:10:00Z","v":1000,"vw":3.49},{"c":3.467,"h":3.467,"l":3.467,"n":1,"o":3.467,"t":"2026-10-21T11:00:00Z","v":100,"vw":3.467},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-21T11:30:00Z","v":300,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-21T12:05:00Z","v":300,"vw":3.49},{"c":3.4966,"h":3.4966,"l":3.4966,"n":1,"o":3.4966,"t":"2026-10-21T12:10:00Z","v":500,"vw":3.4966},{"c":3.5238,"h":3.5581,"l":3.5238,"n":2,"o":3.5581,"t":"2026-10-21T12:45:00Z","v":852,"vw":3.535877},{"c":3.5204,"h":3.5204,"l":3.5204,"n":1,"o":3.5204,"t":"2026-10-21T13:20:00Z","v":300,"vw":3.5204},{"c":3.425,"h":3.53,"l":3.425,"n":27,"o":3.53,"t":"2026-10-21T13:30:00Z","v":19918,"vw":3.485009},{"c":3.46,"h":3.4723,"l":3.4207,"n":21,"o":3.43,"t":"2026-10-21T13:35:00Z","v":10531,"vw":3.449653},{"c":3.36,"h":3.4299,"l":3.36,"n":6,"o":3.4299,"t":"2026-10-21T13:40:00Z","v":8157,"vw":3.360863},{"c":3.3901,"h":3.42,"l":3.3901,"n":4,"o":3.42,"t":"2026-10-21T13:45:00Z","v":1202,"vw":3.395083},{"c":3.4,"h":3.4176,"l":3.4,"n":6,"o":3.41,"t":"2026-10-21T13:50:00Z","v":1900,"vw":3.410842},{"c":3.4,"h":3.4,"l":3.39,"n":9,"o":3.39,"t":"2026-10-21T13:55:00Z","v":1092,"vw":3.396993},{"c":3.44,"h":3.44,"l":3.4,"n":11,"o":3.41,"t":"2026-10-21T14:00:00Z","v":1353,"vw":3.420015},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-21T14:10:00Z","v":100,"vw":3.39},{"c":3.37,"h":3.385,"l":3.37,"n":10,"o":3.38,"t":"2026-10-21T14:15:00Z","v":4001,"vw":3.380495},{"c":3.36,"h":3.38,"l":3.36,"n":6,"o":3.38,"t":"2026-10-21T14:20:00Z","v":709,"vw":3.377143},{"c":3.4,"h":3.42,"l":3.4,"n":7,"o":3.42,"t":"2026-10-21T14:25:00Z","v":2087,"vw":3.403835},{"c":3.43,"h":3.43,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T14:30:00Z","v":300,"vw":3.423333},{"c":3.415,"h":3.43,"l":3.415,"n":5,"o":3.43,"t":"2026-10-21T14:35:00Z","v":393,"vw":3.422545},{"c":3.4101,"h":3.4101,"l":3.4101,"n":1,"o":3.4101,"t":"2026-10-21T14:40:00Z","v":800,"vw":3.4101},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T14:45:00Z","v":172,"vw":3.42},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-21T14:55:00Z","v":100,"vw":3.4},{"c":3.36,"h":3.365,"l":3.36,"n":6,"o":3.365,"t":"2026-10-21T15:15:00Z","v":1200,"vw":3.360455},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-21T15:20:00Z","v":104,"vw":3.36},{"c":3.3601,"h":3.3674,"l":3.3601,"n":2,"o":3.3674,"t":"2026-10-21T15:25:00Z","v":500,"vw":3.36302},{"c":3.3599,"h":3.368,"l":3.3599,"n":16,"o":3.36,"t":"2026-10-21T15:30:00Z","v":2041,"vw":3.363284},{"c":3.38,"h":3.38,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T15:35:00Z","v":400,"vw":3.3775},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-21T15:55:00Z","v":500,"vw":3.42},{"c":3.415,"h":3.42,"l":3.415,"n":3,"o":3.42,"t":"2026-10-21T16:00:00Z","v":400,"vw":3.4175},{"c":3.3977,"h":3.3977,"l":3.3977,"n":1,"o":3.3977,"t":"2026-10-21T16:10:00Z","v":294,"vw":3.3977},{"c":3.385,"h":3.385,"l":3.385,"n":4,"o":3.385,"t":"2026-10-21T16:20:00Z","v":600,"vw":3.385},{"c":3.3722,"h":3.38,"l":3.3722,"n":12,"o":3.38,"t":"2026-10-21T16:25:00Z","v":1370,"vw":3.378212},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-10-21T16:30:00Z","v":101,"vw":3.375},{"c":3.39,"h":3.39,"l":3.36,"n":8,"o":3.36,"t":"2026-10-21T16:35:00Z","v":1000,"vw":3.373},{"c":3.42,"h":3.43,"l":3.42,"n":5,"o":3.43,"t":"2026-10-21T16:40:00Z","v":688,"vw":3.421684},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T16:45:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.4124,"l":3.41,"n":4,"o":3.4124,"t":"2026-10-21T16:50:00Z","v":1411,"vw":3.411874},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T17:00:00Z","v":203,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T17:05:00Z","v":100,"vw":3.41},{"c":3.41,"h":3.41,"l":3.405,"n":4,"o":3.405,"t":"2026-10-21T17:15:00Z","v":700,"vw":3.409286},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-10-21T17:35:00Z","v":200,"vw":3.42},{"c":3.41,"h":3.42,"l":3.41,"n":6,"o":3.4147,"t":"2026-10-21T17:40:00Z","v":716,"vw":3.41628},{"c":3.415,"h":3.415,"l":3.405,"n":4,"o":3.405,"t":"2026-10-21T17:50:00Z","v":591,"vw":3.407547},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T18:05:00Z","v":100,"vw":3.42},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-21T18:15:00Z","v":300,"vw":3.41},{"c":3.4023,"h":3.4023,"l":3.4023,"n":3,"o":3.4023,"t":"2026-10-21T18:20:00Z","v":416,"vw":3.4023},{"c":3.3917,"h":3.3917,"l":3.3917,"n":1,"o":3.3917,"t":"2026-10-21T18:30:00Z","v":450,"vw":3.3917},{"c":3.415,"h":3.415,"l":3.415,"n":1,"o":3.415,"t":"2026-10-21T18:40:00Z","v":100,"vw":3.415},{"c":3.39,"h":3.41,"l":3.39,"n":3,"o":3.41,"t":"2026-10-21T18:45:00Z","v":210,"vw":3.4},{"c":3.38,"h":3.38,"l":3.37,"n":4,"o":3.37,"t":"2026-10-21T18:50:00Z","v":616,"vw":3.373333},{"c":3.3601,"h":3.3601,"l":3.3601,"n":1,"o":3.3601,"t":"2026-10-21T18:55:00Z","v":400,"vw":3.3601},{"c":3.35,"h":3.37,"l":3.35,"n":3,"o":3.37,"t":"2026-10-21T19:00:00Z","v":366,"vw":3.363333},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-21T19:05:00Z","v":100,"vw":3.35},{"c":3.39,"h":3.39,"l":3.36,"n":5,"o":3.36,"t":"2026-10-21T19:15:00Z","v":500,"vw":3.375},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-21T19:20:00Z","v":200,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-21T19:25:00Z","v":200,"vw":3.38},{"c":3.42,"h":3.42,"l":3.41,"n":3,"o":3.41,"t":"2026-10-21T19:50:00Z","v":400,"vw":3.4175},{"c":3.43,"h":3.435,"l":3.42,"n":5,"o":3.42,"t":"2026-10-21T19:55:00Z","v":1367,"vw":3.428847},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-10-21T20:00:00Z","v":302,"vw":3.44},{"c":3.5,"h":3.5,"l":3.5,"n":6,"o":3.5,"t":"2026-10-21T20:10:00Z","v":560,"vw":3.5},{"c":3.4408,"h":3.4408,"l":3.4408,"n":1,"o":3.4408,"t":"2026-10-21T21:05:00Z","v":300,"vw":3.4408},{"c":3.43,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-21T23:05:00Z","v":2767,"vw":3.427832},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-22T08:00:00Z","v":218,"vw":3.25},{"c":3.22,"h":3.22,"l":3.2,"n":3,"o":3.2,"t":"2026-10-22T08:25:00Z","v":1162,"vw":3.204429},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-22T08:40:00Z","v":1018,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-22T08:50:00Z","v":779,"vw":3.2},{"c":3.181,"h":3.23,"l":3.181,"n":4,"o":3.23,"t":"2026-10-22T11:35:00Z","v":2570,"vw":3.220467},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-22T11:40:00Z","v":200,"vw":3.22},{"c":3.1803,"h":3.1803,"l":3.1803,"n":1,"o":3.1803,"t":"2026-10-22T12:00:00Z","v":2767,"vw":3.1803},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T12:05:00Z","v":1300,"vw":3.18},{"c":3.1999,"h":3.1999,"l":3.1999,"n":1,"o":3.1999,"t":"2026-10-22T12:10:00Z","v":200,"vw":3.1999},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T12:20:00Z","v":700,"vw":3.18},{"c":3.149,"h":3.15,"l":3.149,"n":2,"o":3.15,"t":"2026-10-22T13:05:00Z","v":1100,"vw":3.149091},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-10-22T13:25:00Z","v":2722,"vw":3.103704},{"c":3.21,"h":3.21,"l":3.08,"n":8,"o":3.09,"t":"2026-10-22T13:30:00Z","v":8251,"vw":3.088027},{"c":3.28,"h":3.28,"l":3.26,"n":7,"o":3.26,"t":"2026-10-22T13:35:00Z","v":601,"vw":3.276667},{"c":3.195,"h":3.22,"l":3.18,"n":26,"o":3.22,"t":"2026-10-22T13:40:00Z","v":3668,"vw":3.210572},{"c":3.1996,"h":3.21,"l":3.16,"n":17,"o":3.16,"t":"2026-10-22T13:45:00Z","v":7067,"vw":3.201058},{"c":3.1799,"h":3.1799,"l":3.1799,"n":1,"o":3.1799,"t":"2026-10-22T13:50:00Z","v":100,"vw":3.1799},{"c":3.2,"h":3.2,"l":3.185,"n":5,"o":3.185,"t":"2026-10-22T13:55:00Z","v":803,"vw":3.198},{"c":3.21,"h":3.2397,"l":3.21,"n":3,"o":3.2397,"t":"2026-10-22T14:00:00Z","v":1269,"vw":3.215396},{"c":3.16,"h":3.18,"l":3.16,"n":8,"o":3.18,"t":"2026-10-22T14:05:00Z","v":681,"vw":3.176667},{"c":3.1699,"h":3.19,"l":3.1699,"n":6,"o":3.17,"t":"2026-10-22T14:10:00Z","v":920,"vw":3.1744},{"c":3.17,"h":3.17,"l":3.1524,"n":8,"o":3.1524,"t":"2026-10-22T14:15:00Z","v":1833,"vw":3.156521},{"c":3.21,"h":3.21,"l":3.2,"n":7,"o":3.21,"t":"2026-10-22T14:20:00Z","v":630,"vw":3.208333},{"c":3.1598,"h":3.18,"l":3.155,"n":7,"o":3.18,"t":"2026-10-22T14:25:00Z","v":2615,"vw":3.175707},{"c":3.16,"h":3.161,"l":3.16,"n":10,"o":3.1601,"t":"2026-10-22T14:30:00Z","v":6430,"vw":3.160108},{"c":3.12,"h":3.13,"l":3.12,"n":2,"o":3.13,"t":"2026-10-22T14:35:00Z","v":800,"vw":3.1225},{"c":3.1328,"h":3.1328,"l":3.1328,"n":2,"o":3.1328,"t":"2026-10-22T14:40:00Z","v":101,"vw":3.1328},{"c":3.0997,"h":3.135,"l":3.0997,"n":6,"o":3.135,"t":"2026-10-22T14:45:00Z","v":2250,"vw":3.112218},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-10-22T14:50:00Z","v":180,"vw":3.1},{"c":3.095,"h":3.1088,"l":3.095,"n":5,"o":3.1088,"t":"2026-10-22T14:55:00Z","v":475,"vw":3.102775},{"c":3.11,"h":3.131,"l":3.11,"n":5,"o":3.131,"t":"2026-10-22T15:00:00Z","v":631,"vw":3.116333},{"c":3.07,"h":3.095,"l":3.07,"n":46,"o":3.095,"t":"2026-10-22T15:10:00Z","v":41836,"vw":3.072611},{"c":3.1299,"h":3.1299,"l":3.08,"n":23,"o":3.08,"t":"2026-10-22T15:15:00Z","v":2409,"vw":3.090835},{"c":3.13,"h":3.1488,"l":3.13,"n":3,"o":3.13,"t":"2026-10-22T15:20:00Z","v":400,"vw":3.1394},{"c":3.1387,"h":3.15,"l":3.1387,"n":3,"o":3.15,"t":"2026-10-22T15:25:00Z","v":301,"vw":3.146233},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-22T15:35:00Z","v":350,"vw":3.13},{"c":3.12,"h":3.125,"l":3.12,"n":3,"o":3.125,"t":"2026-10-22T15:45:00Z","v":290,"vw":3.1225},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-22T15:50:00Z","v":200,"vw":3.16},{"c":3.095,"h":3.095,"l":3.095,"n":1,"o":3.095,"t":"2026-10-22T16:25:00Z","v":200,"vw":3.095},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T16:30:00Z","v":200,"vw":3.09},{"c":3.09,"h":3.09,"l":3.0899,"n":2,"o":3.0899,"t":"2026-10-22T16:35:00Z","v":600,"vw":3.089917},{"c":3.06,"h":3.0999,"l":3.06,"n":13,"o":3.085,"t":"2026-10-22T16:40:00Z","v":8312,"vw":3.087623},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-22T16:45:00Z","v":600,"vw":3.06},{"c":3.04,"h":3.04,"l":3.03,"n":8,"o":3.03,"t":"2026-10-22T16:50:00Z","v":928,"vw":3.037722},{"c":3.05,"h":3.0572,"l":3.05,"n":3,"o":3.0572,"t":"2026-10-22T16:55:00Z","v":204,"vw":3.0536},{"c":3.025,"h":3.03,"l":3.025,"n":2,"o":3.03,"t":"2026-10-22T17:00:00Z","v":400,"vw":3.0275},{"c":3.01,"h":3.015,"l":3.01,"n":3,"o":3.015,"t":"2026-10-22T17:05:00Z","v":370,"vw":3.011667},{"c":3.015,"h":3.015,"l":3.01,"n":4,"o":3.01,"t":"2026-10-22T17:15:00Z","v":300,"vw":3.0125},{"c":2.9848,"h":3.01,"l":2.9848,"n":14,"o":3.01,"t":"2026-10-22T17:20:00Z","v":1837,"vw":3.004761},{"c":2.99,"h":2.99,"l":2.98,"n":4,"o":2.98,"t":"2026-10-22T17:30:00Z","v":2701,"vw":2.980648},{"c":2.98,"h":2.98,"l":2.9701,"n":7,"o":2.975,"t":"2026-10-22T17:35:00Z","v":5146,"vw":2.975862},{"c":2.97,"h":2.975,"l":2.961,"n":11,"o":2.975,"t":"2026-10-22T17:40:00Z","v":2295,"vw":2.967382},{"c":2.96,"h":2.96,"l":2.955,"n":20,"o":2.96,"t":"2026-10-22T17:45:00Z","v":6669,"vw":2.958619},{"c":2.955,"h":2.955,"l":2.95,"n":3,"o":2.955,"t":"2026-10-22T17:50:00Z","v":725,"vw":2.953621},{"c":2.939,"h":2.939,"l":2.939,"n":1,"o":2.939,"t":"2026-10-22T17:55:00Z","v":800,"vw":2.939},{"c":2.91,"h":2.93,"l":2.9001,"n":15,"o":2.93,"t":"2026-10-22T18:00:00Z","v":4863,"vw":2.908593},{"c":2.92,"h":2.92,"l":2.905,"n":10,"o":2.9088,"t":"2026-10-22T18:05:00Z","v":5474,"vw":2.914277},{"c":2.915,"h":2.925,"l":2.915,"n":2,"o":2.925,"t":"2026-10-22T18:10:00Z","v":200,"vw":2.92},{"c":2.9188,"h":2.9188,"l":2.91,"n":4,"o":2.91,"t":"2026-10-22T18:15:00Z","v":1500,"vw":2.915973},{"c":2.94,"h":2.94,"l":2.94,"n":7,"o":2.94,"t":"2026-10-22T18:20:00Z","v":809,"vw":2.94},{"c":2.94,"h":2.945,"l":2.94,"n":3,"o":2.945,"t":"2026-10-22T18:25:00Z","v":972,"vw":2.942572},{"c":2.9411,"h":2.9411,"l":2.9411,"n":1,"o":2.9411,"t":"2026-10-22T18:30:00Z","v":1000,"vw":2.9411},{"c":2.94,"h":2.9477,"l":2.94,"n":92,"o":2.9477,"t":"2026-10-22T18:35:00Z","v":19703,"vw":2.942888},{"c":2.9177,"h":2.92,"l":2.9177,"n":5,"o":2.92,"t":"2026-10-22T18:40:00Z","v":426,"vw":2.91894},{"c":2.9199,"h":2.9199,"l":2.9172,"n":3,"o":2.9172,"t":"2026-10-22T18:50:00Z","v":669,"vw":2.91949},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-10-22T18:55:00Z","v":327,"vw":2.92},{"c":2.905,"h":2.91,"l":2.905,"n":7,"o":2.91,"t":"2026-10-22T19:00:00Z","v":1940,"vw":2.909724},{"c":2.94,"h":2.94,"l":2.91,"n":3,"o":2.91,"t":"2026-10-22T19:10:00Z","v":2489,"vw":2.933973},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-22T19:15:00Z","v":400,"vw":2.94},{"c":2.96,"h":2.96,"l":2.945,"n":11,"o":2.945,"t":"2026-10-22T19:20:00Z","v":3663,"vw":2.950522},{"c":2.9601,"h":2.9601,"l":2.96,"n":5,"o":2.96,"t":"2026-10-22T19:25:00Z","v":1157,"vw":2.960073},{"c":2.98,"h":3,"l":2.98,"n":8,"o":2.99,"t":"2026-10-22T19:30:00Z","v":1065,"vw":2.98478},{"c":2.96,"h":2.9674,"l":2.96,"n":3,"o":2.9628,"t":"2026-10-22T19:35:00Z","v":534,"vw":2.964765},{"c":2.95,"h":2.955,"l":2.94,"n":4,"o":2.94,"t":"2026-10-22T19:40:00Z","v":4946,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":15,"o":2.95,"t":"2026-10-22T19:45:00Z","v":4727,"vw":2.949337},{"c":3.0074,"h":3.0074,"l":3.0074,"n":1,"o":3.0074,"t":"2026-10-22T19:50:00Z","v":800,"vw":3.0074},{"c":3.02,"h":3.0409,"l":3.02,"n":11,"o":3.035,"t":"2026-10-22T19:55:00Z","v":1620,"vw":3.034455},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-22T20:00:00Z","v":1685,"vw":3.01},{"c":3.039,"h":3.039,"l":3.03,"n":4,"o":3.03,"t":"2026-10-22T20:40:00Z","v":700,"vw":3.037571},{"c":3.039,"h":3.039,"l":3.03,"n":2,"o":3.03,"t":"2026-10-22T20:45:00Z","v":1062,"vw":3.037305}],"history":[{"c":21.89,"h":27.6,"l":21.68,"n":218,"o":27.21,"t":"2026-01-13T05:00:00Z","v":24271,"vw":23.27219},{"c":26.13,"h":26.5,"l":19.525,"n":260,"o":19.86,"t":"2026-01-14T05:00:00Z","v":29124,"vw":24.137796},{"c":21.9512,"h":25.51,"l":21.67,"n":297,"o":25.51,"t":"2026-01-15T05:00:00Z","v":26457,"vw":23.364437},{"c":24.28,"h":24.39,"l":20,"n":275,"o":21.97,"t":"2026-01-16T05:00:00Z","v":25892,"vw":22.614934},{"c":28.2007,"h":31.1,"l":25.15,"n":955,"o":25.15,"t":"2026-01-20T05:00:00Z","v":91925,"vw":28.846581},{"c":28.2,"h":35.32,"l":24.241,"n":1348,"o":30.53,"t":"2026-01-21T05:00:00Z","v":134876,"vw":29.95376},{"c":38.65,"h":41.9,"l":30.99,"n":1996,"o":30.99,"t":"2026-01-22T05:00:00Z","v":135833,"vw":38.310096},{"c":45.49,"h":47.049,"l":35.941,"n":1874,"o":42.06,"t":"2026-01-23T05:00:00Z","v":143057,"vw":41.847146},{"c":52.41,"h":73.35,"l":49.945,"n":10167,"o":68.56,"t":"2026-01-26T05:00:00Z","v":653049,"vw":58.445243},{"c":51.275,"h":64,"l":45.01,"n":5607,"o":53.6,"t":"2026-01-27T05:00:00Z","v":452513,"vw":50.500099},{"c":46.68,"h":52,"l":42.11,"n":4109,"o":51.54,"t":"2026-01-28T05:00:00Z","v":372984,"vw":45.553002},{"c":34.76,"h":38.14,"l":31.5,"n":4777,"o":38.14,"t":"2026-01-29T05:00:00Z","v":515989,"vw":34.199053},{"c":36.0254,"h":43.4299,"l":35.6,"n":2398,"o":37.26,"t":"2026-01-30T05:00:00Z","v":260387,"vw":39.501419},{"c":35.21,"h":47.5,"l":34.02,"n":5344,"o":42.26,"t":"2026-02-02T05:00:00Z","v":635522,"vw":39.587173},{"c":47.08,"h":48.5,"l":38.67,"n":5819,"o":39.93,"t":"2026-02-03T05:00:00Z","v":456595,"vw":45.064834},{"c":38.14,"h":48,"l":33.0769,"n":3381,"o":48,"t":"2026-02-04T05:00:00Z","v":319944,"vw":37.642379},{"c":28.68,"h":37.22,"l":28.261,"n":2309,"o":34.87,"t":"2026-02-05T05:00:00Z","v":178031,"vw":31.942383},{"c":31.99,"h":32.48,"l":28.5353,"n":2440,"o":31.045,"t":"2026-02-06T05:00:00Z","v":191860,"vw":30.628737},{"c":36.64,"h":37.1132,"l":28.99,"n":2496,"o":31.45,"t":"2026-02-09T05:00:00Z","v":207573,"vw":34.730348},{"c":32.15,"h":37.4899,"l":31.475,"n":1473,"o":35.79,"t":"2026-02-10T05:00:00Z","v":130655,"vw":34.390276},{"c":31.46,"h":34.43,"l":28.01,"n":1985,"o":34.31,"t":"2026-02-11T05:00:00Z","v":190220,"vw":30.198365},{"c":23.89,"h":30.42,"l":22.67,"n":2571,"o":30.42,"t":"2026-02-12T05:00:00Z","v":252806,"vw":25.372154},{"c":24.36,"h":25.892,"l":22.7,"n":1550,"o":24.815,"t":"2026-02-13T05:00:00Z","v":213642,"vw":24.087363},{"c":23.41,"h":24.756,"l":21.94,"n":2020,"o":23.28,"t":"2026-02-17T05:00:00Z","v":207921,"vw":23.227903},{"c":21.4,"h":24.1291,"l":21.37,"n":2085,"o":23.65,"t":"2026-02-18T05:00:00Z","v":185829,"vw":23.205501},{"c":21.77,"h":21.87,"l":19.41,"n":1936,"o":21.5,"t":"2026-02-19T05:00:00Z","v":221860,"vw":20.360168},{"c":19.07,"h":21.535,"l":18.12,"n":1690,"o":21.05,"t":"2026-02-20T05:00:00Z","v":168397,"vw":19.527855},{"c":22.44,"h":22.76,"l":18.2984,"n":2933,"o":18.415,"t":"2026-02-23T05:00:00Z","v":340170,"vw":20.812798},{"c":26.31,"h":26.54,"l":21.13,"n":2701,"o":21.13,"t":"2026-02-24T05:00:00Z","v":211918,"vw":25.109887},{"c":25.47,"h":27.32,"l":24.78,"n":1713,"o":27.32,"t":"2026-02-25T05:00:00Z","v":159562,"vw":25.681674},{"c":25.62,"h":26.4,"l":23.945,"n":1886,"o":24.76,"t":"2026-02-26T05:00:00Z","v":151418,"vw":24.927164},{"c":22.3,"h":24.46,"l":21.5987,"n":1971,"o":24.46,"t":"2026-02-27T05:00:00Z","v":154088,"vw":22.28983},{"c":26.97,"h":27.44,"l":21.35,"n":3020,"o":21.35,"t":"2026-03-02T05:00:00Z","v":229313,"vw":25.710813},{"c":23.39,"h":25.85,"l":22.44,"n":2032,"o":24.03,"t":"2026-03-03T05:00:00Z","v":119430,"vw":24.180097},{"c":22,"h":24.18,"l":21.7989,"n":1926,"o":24.18,"t":"2026-03-04T05:00:00Z","v":147768,"vw":22.577484},{"c":22.46,"h":23.646,"l":20.885,"n":1699,"o":22.38,"t":"2026-03-05T05:00:00Z","v":121729,"vw":22.179065},{"c":18.72,"h":22.83,"l":18.5993,"n":2369,"o":21.22,"t":"2026-03-06T05:00:00Z","v":184742,"vw":20.257029},{"c":21.34,"h":21.5991,"l":17.92,"n":1058,"o":18.59,"t":"2026-03-09T04:00:00Z","v":119460,"vw":19.803216},{"c":25.17,"h":26,"l":21.18,"n":1976,"o":21.18,"t":"2026-03-10T04:00:00Z","v":207960,"vw":23.697135},{"c":26.75,"h":27.5,"l":24.4912,"n":1349,"o":24.77,"t":"2026-03-11T04:00:00Z","v":115866,"vw":25.914924},{"c":23.36,"h":25.335,"l":22.46,"n":844,"o":25.09,"t":"2026-03-12T04:00:00Z","v":67183,"vw":23.74057},{"c":22.66,"h":25,"l":21.92,"n":845,"o":24.34,"t":"2026-03-13T04:00:00Z","v":78942,"vw":23.485645},{"c":22.48,"h":25,"l":21.26,"n":994,"o":23.48,"t":"2026-03-16T04:00:00Z","v":109276,"vw":22.688966},{"c":23.0057,"h":24.2,"l":22,"n":925,"o":22.1,"t":"2026-03-17T04:00:00Z","v":101923,"vw":23.160179},{"c":20.11,"h":22.94,"l":19.9343,"n":984,"o":22.15,"t":"2026-03-18T04:00:00Z","v":117824,"vw":21.34733},{"c":18.8,"h":19.4,"l":17.968,"n":1139,"o":19.14,"t":"2026-03-19T04:00:00Z","v":111062,"vw":18.60822},{"c":15.4899,"h":19.11,"l":14.57,"n":1195,"o":19.11,"t":"2026-03-20T04:00:00Z","v":101747,"vw":16.497167},{"c":17.47,"h":18.11,"l":15.7591,"n":1612,"o":16.81,"t":"2026-03-23T04:00:00Z","v":159799,"vw":16.95042},{"c":16.06,"h":17.4199,"l":15.3472,"n":1753,"o":16.93,"t":"2026-03-24T04:00:00Z","v":279275,"vw":16.289709},{"c":16.1277,"h":17.87,"l":15.79,"n":819,"o":17.23,"t":"2026-03-25T04:00:00Z","v":114294,"vw":16.945844},{"c":14.84,"h":16,"l":14.43,"n":1039,"o":15.32,"t":"2026-03-26T04:00:00Z","v":217499,"vw":15.347101},{"c":13.78,"h":14.7,"l":13.135,"n":1003,"o":14.54,"t":"2026-03-27T04:00:00Z","v":109827,"vw":13.787806},{"c":11.57,"h":14.75,"l":10.99,"n":1254,"o":14.5,"t":"2026-03-30T04:00:00Z","v":190575,"vw":12.574009},{"c":13.09,"h":13.2299,"l":11.86,"n":918,"o":12.28,"t":"2026-03-31T04:00:00Z","v":152209,"vw":12.62077},{"c":12.44,"h":14.37,"l":12.3,"n":973,"o":14.14,"t":"2026-04-01T04:00:00Z","v":107436,"vw":13.272204},{"c":14.43,"h":15,"l":11.3,"n":943,"o":11.41,"t":"2026-04-02T04:00:00Z","v":146077,"vw":13.841063},{"c":13.14,"h":14.809,"l":12.92,"n":684,"o":14.8,"t":"2026-04-06T04:00:00Z","v":97669,"vw":13.404961},{"c":12.11,"h":13.0315,"l":11.4,"n":749,"o":13.0315,"t":"2026-04-07T04:00:00Z","v":95150,"vw":11.912387},{"c":15.51,"h":15.88,"l":14.27,"n":1401,"o":14.27,"t":"2026-04-08T04:00:00Z","v":216284,"vw":15.036666},{"c":15.5596,"h":16.36,"l":14.2725,"n":735,"o":15,"t":"2026-04-09T04:00:00Z","v":106680,"vw":15.404153},{"c":14.57,"h":18.09,"l":14.39,"n":1045,"o":16.26,"t":"2026-04-10T04:00:00Z","v":155290,"vw":16.455042},{"c":15.54,"h":16,"l":13.2,"n":714,"o":13.59,"t":"2026-04-13T04:00:00Z","v":78707,"vw":14.784945},{"c":15.9,"h":17.16,"l":14.975,"n":495,"o":16.75,"t":"2026-04-14T04:00:00Z","v":70935,"vw":15.981922},{"c":18.37,"h":19.26,"l":16.13,"n":1307,"o":16.13,"t":"2026-04-15T04:00:00Z","v":207796,"vw":17.962249},{"c":18.63,"h":19.32,"l":17.63,"n":727,"o":19.32,"t":"2026-04-16T04:00:00Z","v":97075,"vw":18.252619},{"c":21.76,"h":23.5316,"l":20.04,"n":1745,"o":20.95,"t":"2026-04-17T04:00:00Z","v":279156,"vw":21.777132},{"c":27.37,"h":29.715,"l":24.5801,"n":4003,"o":24.67,"t":"2026-04-20T04:00:00Z","v":515481,"vw":27.101801},{"c":27.78,"h":31.5599,"l":26,"n":2111,"o":26.84,"t":"2026-04-21T04:00:00Z","v":260779,"vw":29.447348},{"c":34.39,"h":35.595,"l":31,"n":2024,"o":31,"t":"2026-04-22T04:00:00Z","v":225894,"vw":33.54894},{"c":27.84,"h":33.5,"l":25.912,"n":1665,"o":33.47,"t":"2026-04-23T04:00:00Z","v":161622,"vw":28.576217},{"c":25.05,"h":29.97,"l":24.5,"n":1287,"o":29.97,"t":"2026-04-24T04:00:00Z","v":164515,"vw":25.813415},{"c":28.61,"h":29.3,"l":24.63,"n":1042,"o":24.93,"t":"2026-04-27T04:00:00Z","v":133836,"vw":27.688652},{"c":26.93,"h":28.33,"l":24.2,"n":854,"o":27.26,"t":"2026-04-28T04:00:00Z","v":79893,"vw":26.372758},{"c":25.3,"h":27.8,"l":24,"n":757,"o":27.8,"t":"2026-04-29T04:00:00Z","v":81438,"vw":25.410723},{"c":33.95,"h":34.36,"l":26.18,"n":1831,"o":26.18,"t":"2026-04-30T04:00:00Z","v":202249,"vw":30.915046},{"c":35.03,"h":35.99,"l":29.33,"n":1856,"o":32.56,"t":"2026-05-01T04:00:00Z","v":183172,"vw":32.844196},{"c":33.12,"h":37.91,"l":32.53,"n":2481,"o":37.91,"t":"2026-05-04T04:00:00Z","v":234630,"vw":34.714815},{"c":37.65,"h":38.3699,"l":30.9501,"n":2196,"o":34.7,"t":"2026-05-05T04:00:00Z","v":220120,"vw":35.315844},{"c":40.9,"h":41.22,"l":36,"n":1646,"o":38.38,"t":"2026-05-06T04:00:00Z","v":133542,"vw":39.359355},{"c":34.48,"h":41.66,"l":33.12,"n":1801,"o":41.66,"t":"2026-05-07T04:00:00Z","v":156991,"vw":36.073278},{"c":36.1,"h":37.6,"l":33.1281,"n":1625,"o":36.32,"t":"2026-05-08T04:00:00Z","v":149063,"vw":35.476574},{"c":34.19,"h":38.7,"l":30.89,"n":3787,"o":33.77,"t":"2026-05-11T04:00:00Z","v":233193,"vw":35.36046},{"c":32.18,"h":36.01,"l":30,"n":1760,"o":33.05,"t":"2026-05-12T04:00:00Z","v":117230,"vw":32.30273},{"c":32.07,"h":34.1284,"l":29.47,"n":1952,"o":31,"t":"2026-05-13T04:00:00Z","v":173059,"vw":32.21683},{"c":30.38,"h":33.0785,"l":27.08,"n":1974,"o":32.12,"t":"2026-05-14T04:00:00Z","v":156166,"vw":29.759337},{"c":29.25,"h":32.1255,"l":27.68,"n":970,"o":27.68,"t":"2026-05-15T04:00:00Z","v":76040,"vw":29.891814},{"c":21.91,"h":30.07,"l":20.81,"n":2078,"o":30.07,"t":"2026-05-18T04:00:00Z","v":186263,"vw":23.25102},{"c":19.21,"h":21,"l":17.8801,"n":1303,"o":20.88,"t":"2026-05-19T04:00:00Z","v":122140,"vw":19.259972},{"c":24.06,"h":24.335,"l":19.353,"n":2279,"o":21.17,"t":"2026-05-20T04:00:00Z","v":230778,"vw":22.437537},{"c":27.82,"h":28.88,"l":24.75,"n":2242,"o":25.09,"t":"2026-05-21T04:00:00Z","v":201212,"vw":27.546663},{"c":30.11,"h":33.12,"l":28.16,"n":1956,"o":28.16,"t":"2026-05-22T04:00:00Z","v":171676,"vw":31.503847},{"c":35.64,"h":37.9,"l":30.28,"n":2305,"o":31.47,"t":"2026-05-26T04:00:00Z","v":210705,"vw":33.941983},{"c":33,"h":35.63,"l":31.55,"n":1456,"o":35.23,"t":"2026-05-27T04:00:00Z","v":113822,"vw":33.450835},{"c":36.7801,"h":37.665,"l":31.1,"n":1314,"o":32.355,"t":"2026-05-28T04:00:00Z","v":111982,"vw":35.604384},{"c":36.35,"h":36.38,"l":32.43,"n":1104,"o":35.98,"t":"2026-05-29T04:00:00Z","v":128872,"vw":34.418582},{"c":39.87,"h":43.18,"l":35.55,"n":2151,"o":35.62,"t":"2026-06-01T04:00:00Z","v":135178,"vw":40.645247},{"c":43.3545,"h":45.725,"l":40.4682,"n":1501,"o":42.5,"t":"2026-06-02T04:00:00Z","v":107985,"vw":43.229936},{"c":35.47,"h":49,"l":34.61,"n":2766,"o":45.79,"t":"2026-06-03T04:00:00Z","v":200758,"vw":39.505235},{"c":33.6499,"h":34.095,"l":31.19,"n":1544,"o":33.59,"t":"2026-06-04T04:00:00Z","v":140904,"vw":32.155872},{"c":21.75,"h":30.99,"l":21.25,"n":2388,"o":30.17,"t":"2026-06-05T04:00:00Z","v":215890,"vw":23.583711},{"c":21.38,"h":24.73,"l":21.31,"n":1773,"o":24.73,"t":"2026-06-08T04:00:00Z","v":166404,"vw":22.531011},{"c":18.99,"h":22,"l":17.05,"n":1668,"o":21.62,"t":"2026-06-09T04:00:00Z","v":154573,"vw":18.93477},{"c":17.93,"h":20.42,"l":17.93,"n":944,"o":19.08,"t":"2026-06-10T04:00:00Z","v":103359,"vw":18.984147},{"c":21.77,"h":21.94,"l":17.67,"n":1642,"o":17.93,"t":"2026-06-11T04:00:00Z","v":217989,"vw":19.996574},{"c":20.71,"h":22.49,"l":19.3719,"n":1418,"o":22.49,"t":"2026-06-12T04:00:00Z","v":153078,"vw":20.918127},{"c":22.49,"h":23.8548,"l":22.3601,"n":1026,"o":22.88,"t":"2026-06-15T04:00:00Z","v":88670,"vw":23.045066},{"c":19.97,"h":22.525,"l":19.87,"n":987,"o":21.905,"t":"2026-06-16T04:00:00Z","v":93237,"vw":20.834636},{"c":23.47,"h":25.1094,"l":20.63,"n":1805,"o":20.8159,"t":"2026-06-17T04:00:00Z","v":202592,"vw":23.676259},{"c":25.57,"h":25.72,"l":22.15,"n":1815,"o":25.3,"t":"2026-06-18T04:00:00Z","v":154624,"vw":24.446901},{"c":24.46,"h":28.41,"l":23.93,"n":2049,"o":26.71,"t":"2026-06-22T04:00:00Z","v":186977,"vw":25.718498},{"c":21.89,"h":26.0084,"l":20.35,"n":1076,"o":20.35,"t":"2026-06-23T04:00:00Z","v":87272,"vw":23.626102},{"c":19.02,"h":21.05,"l":18.505,"n":1418,"o":20.86,"t":"2026-06-24T04:00:00Z","v":114223,"vw":19.570386},{"c":17.78,"h":20.165,"l":16.75,"n":1133,"o":20.13,"t":"2026-06-25T04:00:00Z","v":98477,"vw":17.804642},{"c":17.32,"h":17.8,"l":16.46,"n":698,"o":16.75,"t":"2026-06-26T04:00:00Z","v":63431,"vw":17.026187},{"c":18.33,"h":18.41,"l":16.4,"n":875,"o":17.58,"t":"2026-06-29T04:00:00Z","v":83066,"vw":17.585367},{"c":19.34,"h":19.4096,"l":18.05,"n":779,"o":18.54,"t":"2026-06-30T04:00:00Z","v":63843,"vw":18.821815},{"c":16.3801,"h":19.25,"l":16.3801,"n":752,"o":18.42,"t":"2026-07-01T04:00:00Z","v":84000,"vw":17.531286},{"c":15.04,"h":17.55,"l":14.15,"n":1402,"o":16.66,"t":"2026-07-02T04:00:00Z","v":126091,"vw":15.503106},{"c":15.39,"h":16.26,"l":15.1787,"n":407,"o":15.29,"t":"2026-07-06T04:00:00Z","v":57065,"vw":15.642161},{"c":12.9,"h":14.71,"l":12.0601,"n":1336,"o":14.475,"t":"2026-07-07T04:00:00Z","v":124375,"vw":13.024731},{"c":13.78,"h":14.09,"l":12.39,"n":869,"o":12.39,"t":"2026-07-08T04:00:00Z","v":96557,"vw":13.480879},{"c":14.45,"h":15,"l":13.75,"n":825,"o":13.7799,"t":"2026-07-09T04:00:00Z","v":78742,"vw":14.607567},{"c":13.795,"h":14.45,"l":13.57,"n":401,"o":14.29,"t":"2026-07-10T04:00:00Z","v":47410,"vw":13.940833},{"c":11.97,"h":13.215,"l":11.62,"n":541,"o":12.92,"t":"2026-07-13T04:00:00Z","v":61419,"vw":12.342341},{"c":13.31,"h":13.63,"l":12.815,"n":489,"o":12.83,"t":"2026-07-14T04:00:00Z","v":65769,"vw":13.230435},{"c":11.94,"h":13.28,"l":11.4,"n":525,"o":13.2783,"t":"2026-07-15T04:00:00Z","v":67595,"vw":12.021015},{"c":10.06,"h":11.1701,"l":9.8401,"n":954,"o":11.05,"t":"2026-07-16T04:00:00Z","v":127844,"vw":10.216045},{"c":9.7,"h":10.335,"l":9.065,"n":590,"o":9.65,"t":"2026-07-17T04:00:00Z","v":86217,"vw":9.647109},{"c":9.2,"h":9.96,"l":8.68,"n":737,"o":9.95,"t":"2026-07-20T04:00:00Z","v":96055,"vw":9.065607},{"c":9.85,"h":10.065,"l":9.3,"n":670,"o":9.51,"t":"2026-07-21T04:00:00Z","v":95398,"vw":9.743983},{"c":9.9159,"h":10.54,"l":9.68,"n":514,"o":9.7,"t":"2026-07-22T04:00:00Z","v":71301,"vw":10.065359},{"c":9.03,"h":9.65,"l":8.7,"n":454,"o":9.33,"t":"2026-07-23T04:00:00Z","v":72813,"vw":9.034951},{"c":7.86,"h":8.835,"l":7.83,"n":568,"o":8.81,"t":"2026-07-24T04:00:00Z","v":97373,"vw":8.137517},{"c":8.73,"h":9.1,"l":8.09,"n":510,"o":8.58,"t":"2026-07-27T04:00:00Z","v":69710,"vw":8.597799},{"c":7.66,"h":8.12,"l":7,"n":597,"o":8.12,"t":"2026-07-28T04:00:00Z","v":95677,"vw":7.470913},{"c":6.5906,"h":7.69,"l":6.47,"n":623,"o":7.67,"t":"2026-07-29T04:00:00Z","v":104315,"vw":6.953102},{"c":8.15,"h":8.26,"l":7.15,"n":532,"o":7.23,"t":"2026-07-30T04:00:00Z","v":95846,"vw":7.7532},{"c":8.526,"h":8.95,"l":7.72,"n":576,"o":8.81,"t":"2026-07-31T04:00:00Z","v":95422,"vw":8.117621},{"c":9.5,"h":9.74,"l":7.81,"n":724,"o":8.17,"t":"2026-08-03T04:00:00Z","v":140686,"vw":9.298748},{"c":11.26,"h":11.625,"l":10.04,"n":933,"o":10.3,"t":"2026-08-04T04:00:00Z","v":162575,"vw":11.002779},{"c":11.09,"h":11.6299,"l":10.53,"n":680,"o":11.37,"t":"2026-08-05T04:00:00Z","v":162156,"vw":11.046162},{"c":11.39,"h":12.16,"l":10.06,"n":646,"o":10.39,"t":"2026-08-06T04:00:00Z","v":92629,"vw":11.518451},{"c":13.89,"h":14.23,"l":12.5,"n":1168,"o":12.69,"t":"2026-08-07T04:00:00Z","v":191677,"vw":13.326734},{"c":13.46,"h":14.5,"l":13.4505,"n":1172,"o":14.1,"t":"2026-08-10T04:00:00Z","v":160057,"vw":13.800725},{"c":13.29,"h":13.935,"l":12.4,"n":858,"o":12.91,"t":"2026-08-11T04:00:00Z","v":132710,"vw":13.380386},{"c":12.585,"h":13.92,"l":12.13,"n":550,"o":13.56,"t":"2026-08-12T04:00:00Z","v":83192,"vw":12.832891},{"c":12.89,"h":13.41,"l":12.59,"n":466,"o":12.93,"t":"2026-08-13T04:00:00Z","v":60867,"vw":13.126996},{"c":14.76,"h":15.3899,"l":12.8,"n":1241,"o":12.8,"t":"2026-08-14T04:00:00Z","v":186096,"vw":14.665424},{"c":13.7,"h":14.65,"l":13.1,"n":889,"o":14.65,"t":"2026-08-17T04:00:00Z","v":128448,"vw":13.491697},{"c":12.555,"h":13.92,"l":12.2,"n":708,"o":12.48,"t":"2026-08-18T04:00:00Z","v":124999,"vw":12.860701},{"c":12.01,"h":13.1,"l":11.76,"n":637,"o":12.83,"t":"2026-08-19T04:00:00Z","v":92031,"vw":12.10696},{"c":10.73,"h":11.61,"l":10.51,"n":674,"o":11.61,"t":"2026-08-20T04:00:00Z","v":85944,"vw":10.776286},{"c":13.32,"h":13.65,"l":11.27,"n":1424,"o":11.38,"t":"2026-08-21T04:00:00Z","v":268594,"vw":12.925585},{"c":11.95,"h":12.825,"l":11.2,"n":849,"o":12.73,"t":"2026-08-24T04:00:00Z","v":184011,"vw":11.816378},{"c":13.46,"h":13.52,"l":11.6315,"n":792,"o":12.2,"t":"2026-08-25T04:00:00Z","v":140592,"vw":12.725446},{"c":12.7,"h":14.959,"l":12.495,"n":1075,"o":13.72,"t":"2026-08-26T04:00:00Z","v":213893,"vw":13.551462},{"c":13.29,"h":13.417,"l":12.18,"n":516,"o":12.85,"t":"2026-08-27T04:00:00Z","v":114870,"vw":12.808868},{"c":11.55,"h":13.92,"l":11.221,"n":810,"o":13.7,"t":"2026-08-28T04:00:00Z","v":144198,"vw":12.517164},{"c":11.27,"h":11.7,"l":10.995,"n":373,"o":11.23,"t":"2026-08-31T04:00:00Z","v":37214,"vw":11.269966},{"c":10.55,"h":11.1526,"l":10.14,"n":429,"o":10.56,"t":"2026-09-01T04:00:00Z","v":92995,"vw":10.662474},{"c":11.21,"h":11.24,"l":10.69,"n":487,"o":10.69,"t":"2026-09-02T04:00:00Z","v":85634,"vw":11.007492},{"c":11.04,"h":11.445,"l":10.95,"n":355,"o":11.3373,"t":"2026-09-03T04:00:00Z","v":63647,"vw":11.185025},{"c":10.98,"h":13,"l":10.53,"n":1164,"o":12.32,"t":"2026-09-04T04:00:00Z","v":274032,"vw":11.266907},{"c":11.05,"h":11.8,"l":10.75,"n":772,"o":10.94,"t":"2026-09-08T04:00:00Z","v":165998,"vw":11.484358},{"c":10.25,"h":10.9723,"l":10.17,"n":571,"o":10.88,"t":"2026-09-09T04:00:00Z","v":148001,"vw":10.360575},{"c":9,"h":10.0547,"l":9,"n":1042,"o":10.05,"t":"2026-09-10T04:00:00Z","v":183642,"vw":9.43418},{"c":8.45,"h":9.05,"l":8.41,"n":747,"o":9,"t":"2026-09-11T04:00:00Z","v":124753,"vw":8.618351},{"c":8.6,"h":8.995,"l":8.27,"n":496,"o":8.41,"t":"2026-09-14T04:00:00Z","v":93263,"vw":8.711051},{"c":8.26,"h":8.75,"l":8.17,"n":257,"o":8.585,"t":"2026-09-15T04:00:00Z","v":35393,"vw":8.463211},{"c":7.94,"h":8.59,"l":7.73,"n":380,"o":8.59,"t":"2026-09-16T04:00:00Z","v":78788,"vw":8.067711},{"c":8.535,"h":8.785,"l":8.3265,"n":352,"o":8.49,"t":"2026-09-17T04:00:00Z","v":65651,"vw":8.560656},{"c":8.25,"h":8.78,"l":7.98,"n":481,"o":8.78,"t":"2026-09-18T04:00:00Z","v":128912,"vw":8.153678},{"c":9.715,"h":10,"l":9.2,"n":1022,"o":9.62,"t":"2026-09-21T04:00:00Z","v":425867,"vw":9.724751},{"c":9.98,"h":10.06,"l":9.105,"n":737,"o":9.93,"t":"2026-09-22T04:00:00Z","v":265585,"vw":9.538554},{"c":8.6,"h":9.5,"l":8.6,"n":706,"o":9.5,"t":"2026-09-23T04:00:00Z","v":176351,"vw":8.956024},{"c":8.15,"h":8.3,"l":7.8,"n":883,"o":8.22,"t":"2026-09-24T04:00:00Z","v":208062,"vw":8.043875},{"c":7.91,"h":8.255,"l":7.7901,"n":445,"o":8.17,"t":"2026-09-25T04:00:00Z","v":98159,"vw":8.005871},{"c":7.06,"h":7.7,"l":7.06,"n":587,"o":7.7,"t":"2026-09-28T04:00:00Z","v":145811,"vw":7.337833},{"c":6.77,"h":7.27,"l":6.635,"n":601,"o":7.27,"t":"2026-09-29T04:00:00Z","v":109332,"vw":6.800717},{"c":6.74,"h":7.39,"l":6.74,"n":529,"o":6.94,"t":"2026-09-30T04:00:00Z","v":102762,"vw":7.165997},{"c":6.51,"h":6.75,"l":6.18,"n":653,"o":6.75,"t":"2026-10-01T04:00:00Z","v":155145,"vw":6.38857},{"c":6.28,"h":6.7,"l":6.25,"n":397,"o":6.67,"t":"2026-10-02T04:00:00Z","v":91731,"vw":6.425009},{"c":6.34,"h":6.41,"l":6,"n":419,"o":6.3,"t":"2026-10-05T04:00:00Z","v":117655,"vw":6.227636},{"c":6.42,"h":6.7099,"l":6.41,"n":539,"o":6.54,"t":"2026-10-06T04:00:00Z","v":231162,"vw":6.568835},{"c":5.93,"h":6.01,"l":5.7601,"n":1030,"o":6.01,"t":"2026-10-07T04:00:00Z","v":164150,"vw":5.878079},{"c":5.39,"h":5.95,"l":5.22,"n":847,"o":5.79,"t":"2026-10-08T04:00:00Z","v":240802,"vw":5.558734},{"c":5.34,"h":5.5,"l":5.2101,"n":351,"o":5.3,"t":"2026-10-09T04:00:00Z","v":126887,"vw":5.285558},{"c":4.7086,"h":5.23,"l":4.7086,"n":608,"o":5.23,"t":"2026-10-12T04:00:00Z","v":191663,"vw":4.789385},{"c":4.295,"h":4.54,"l":4.271,"n":619,"o":4.53,"t":"2026-10-13T04:00:00Z","v":137422,"vw":4.361691},{"c":3.54,"h":4.055,"l":3.425,"n":822,"o":3.99,"t":"2026-10-14T04:00:00Z","v":322113,"vw":3.650002},{"c":4.09,"h":4.1,"l":3.2101,"n":1120,"o":3.27,"t":"2026-10-15T04:00:00Z","v":405569,"vw":3.591442},{"c":3.67,"h":4.1401,"l":3.58,"n":593,"o":4.02,"t":"2026-10-16T04:00:00Z","v":313522,"vw":3.894233},{"c":3.35,"h":3.76,"l":3.34,"n":570,"o":3.74,"t":"2026-10-19T04:00:00Z","v":189451,"vw":3.444292},{"c":3.3,"h":3.54,"l":3.11,"n":539,"o":3.26,"t":"2026-10-20T04:00:00Z","v":238749,"vw":3.346743},{"c":3.44,"h":3.53,"l":3.35,"n":365,"o":3.53,"t":"2026-10-21T04:00:00Z","v":80732,"vw":3.42422},{"c":3.01,"h":3.28,"l":2.9001,"n":724,"o":3.09,"t":"2026-10-22T04:00:00Z","v":197077,"vw":3.037907}],"volatilityBars":[{"c":8.85,"h":8.85,"l":8.73,"n":8,"o":8.73,"t":"2026-09-21T08:00:00Z","v":1328,"vw":8.787393},{"c":9.19,"h":9.19,"l":8.9598,"n":4,"o":8.9598,"t":"2026-09-21T08:15:00Z","v":3009,"vw":9.05548},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-09-21T08:45:00Z","v":750,"vw":9.06},{"c":9.0884,"h":9.11,"l":9.0884,"n":2,"o":9.11,"t":"2026-09-21T09:00:00Z","v":600,"vw":9.1064},{"c":9.23,"h":9.23,"l":9.21,"n":4,"o":9.21,"t":"2026-09-21T09:15:00Z","v":1070,"vw":9.219109},{"c":9.14,"h":9.2,"l":9.14,"n":9,"o":9.2,"t":"2026-09-21T09:30:00Z","v":1270,"vw":9.174609},{"c":9.07,"h":9.07,"l":9.06,"n":16,"o":9.06,"t":"2026-09-21T10:30:00Z","v":1000,"vw":9.06802},{"c":9.12,"h":9.15,"l":9.12,"n":4,"o":9.15,"t":"2026-09-21T11:00:00Z","v":820,"vw":9.124167},{"c":9.0311,"h":9.1095,"l":9.0311,"n":2,"o":9.1095,"t":"2026-09-21T11:15:00Z","v":399,"vw":9.070398},{"c":9.1992,"h":9.2,"l":9.1,"n":22,"o":9.1,"t":"2026-09-21T11:30:00Z","v":7085,"vw":9.163359},{"c":9.339,"h":9.339,"l":9.1894,"n":11,"o":9.1894,"t":"2026-09-21T11:45:00Z","v":1255,"vw":9.277909},{"c":9.15,"h":9.17,"l":9.15,"n":5,"o":9.16,"t":"2026-09-21T12:00:00Z","v":3266,"vw":9.16152},{"c":9.32,"h":9.33,"l":9.3,"n":6,"o":9.3,"t":"2026-09-21T12:30:00Z","v":5740,"vw":9.325893},{"c":9.3181,"h":9.32,"l":9.3181,"n":3,"o":9.32,"t":"2026-09-21T12:45:00Z","v":4150,"vw":9.319954},{"c":9.559,"h":9.66,"l":9.29,"n":19,"o":9.2909,"t":"2026-09-21T13:15:00Z","v":14601,"vw":9.613637},{"c":9.3523,"h":9.83,"l":9.35,"n":144,"o":9.62,"t":"2026-09-21T13:30:00Z","v":45653,"vw":9.599962},{"c":9.3654,"h":9.46,"l":9.2,"n":68,"o":9.35,"t":"2026-09-21T13:45:00Z","v":21308,"vw":9.311204},{"c":9.5408,"h":9.635,"l":9.3401,"n":58,"o":9.39,"t":"2026-09-21T14:00:00Z","v":25122,"vw":9.453453},{"c":9.49,"h":9.63,"l":9.475,"n":38,"o":9.54,"t":"2026-09-21T14:15:00Z","v":11253,"vw":9.537094},{"c":9.525,"h":9.6,"l":9.49,"n":35,"o":9.5,"t":"2026-09-21T14:30:00Z","v":9892,"vw":9.537821},{"c":9.5269,"h":9.6,"l":9.52,"n":13,"o":9.53,"t":"2026-09-21T14:45:00Z","v":7300,"vw":9.555422},{"c":9.5705,"h":9.58,"l":9.515,"n":6,"o":9.58,"t":"2026-09-21T15:00:00Z","v":6029,"vw":9.572475},{"c":9.6051,"h":9.679,"l":9.55,"n":29,"o":9.58,"t":"2026-09-21T15:15:00Z","v":15364,"vw":9.602513},{"c":9.62,"h":9.62,"l":9.6,"n":18,"o":9.6,"t":"2026-09-21T15:30:00Z","v":10866,"vw":9.600185},{"c":9.6391,"h":9.74,"l":9.6,"n":17,"o":9.6,"t":"2026-09-21T15:45:00Z","v":11604,"vw":9.709028},{"c":9.68,"h":9.68,"l":9.58,"n":6,"o":9.58,"t":"2026-09-21T16:00:00Z","v":930,"vw":9.623182},{"c":9.84,"h":9.84,"l":9.74,"n":15,"o":9.74,"t":"2026-09-21T16:15:00Z","v":16375,"vw":9.762919},{"c":9.7902,"h":9.865,"l":9.7902,"n":10,"o":9.82,"t":"2026-09-21T16:30:00Z","v":4447,"vw":9.847869},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-21T16:45:00Z","v":100,"vw":9.78},{"c":9.9313,"h":9.94,"l":9.82,"n":65,"o":9.8252,"t":"2026-09-21T17:00:00Z","v":75991,"vw":9.895813},{"c":9.87,"h":9.94,"l":9.87,"n":18,"o":9.94,"t":"2026-09-21T17:15:00Z","v":7720,"vw":9.897846},{"c":9.825,"h":9.87,"l":9.81,"n":9,"o":9.86,"t":"2026-09-21T17:30:00Z","v":2192,"vw":9.842543},{"c":9.87,"h":9.8768,"l":9.87,"n":3,"o":9.8768,"t":"2026-09-21T17:45:00Z","v":3512,"vw":9.870971},{"c":9.9192,"h":10,"l":9.8987,"n":17,"o":9.915,"t":"2026-09-21T18:00:00Z","v":24216,"vw":9.948169},{"c":9.9068,"h":9.9625,"l":9.881,"n":6,"o":9.9625,"t":"2026-09-21T18:15:00Z","v":4370,"vw":9.906144},{"c":9.82,"h":9.9184,"l":9.77,"n":21,"o":9.91,"t":"2026-09-21T18:30:00Z","v":12946,"vw":9.84651},{"c":9.819,"h":9.875,"l":9.819,"n":5,"o":9.865,"t":"2026-09-21T18:45:00Z","v":1093,"vw":9.839838},{"c":9.7985,"h":9.825,"l":9.76,"n":6,"o":9.825,"t":"2026-09-21T19:00:00Z","v":10900,"vw":9.784067},{"c":9.8701,"h":9.881,"l":9.851,"n":16,"o":9.851,"t":"2026-09-21T19:15:00Z","v":23210,"vw":9.874646},{"c":9.839,"h":9.93,"l":9.839,"n":13,"o":9.87,"t":"2026-09-21T19:30:00Z","v":8680,"vw":9.872636},{"c":9.715,"h":9.84,"l":9.715,"n":38,"o":9.76,"t":"2026-09-21T19:45:00Z","v":10608,"vw":9.793153},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-21T23:00:00Z","v":625,"vw":10.05},{"c":10.04,"h":10.05,"l":10.04,"n":5,"o":10.05,"t":"2026-09-21T23:15:00Z","v":1774,"vw":10.044157},{"c":9.52,"h":9.81,"l":9.52,"n":10,"o":9.73,"t":"2026-09-22T08:00:00Z","v":1672,"vw":9.73862},{"c":9.67,"h":9.67,"l":9.66,"n":3,"o":9.66,"t":"2026-09-22T08:45:00Z","v":1207,"vw":9.668643},{"c":9.9682,"h":9.9682,"l":9.9682,"n":1,"o":9.9682,"t":"2026-09-22T09:45:00Z","v":500,"vw":9.9682},{"c":9.97,"h":9.97,"l":9.95,"n":7,"o":9.95,"t":"2026-09-22T10:15:00Z","v":384,"vw":9.96105},{"c":9.98,"h":9.98,"l":9.85,"n":5,"o":9.85,"t":"2026-09-22T10:30:00Z","v":1500,"vw":9.894138},{"c":9.879,"h":9.879,"l":9.879,"n":3,"o":9.879,"t":"2026-09-22T11:15:00Z","v":200,"vw":9.879},{"c":9.7112,"h":9.7315,"l":9.7112,"n":3,"o":9.7315,"t":"2026-09-22T12:00:00Z","v":11176,"vw":9.714808},{"c":9.8,"h":9.8,"l":9.71,"n":10,"o":9.72,"t":"2026-09-22T12:15:00Z","v":4050,"vw":9.733647},{"c":9.9499,"h":9.9499,"l":9.83,"n":6,"o":9.84,"t":"2026-09-22T13:00:00Z","v":1900,"vw":9.89521},{"c":9.84,"h":9.85,"l":9.771,"n":9,"o":9.771,"t":"2026-09-22T13:15:00Z","v":6200,"vw":9.809853},{"c":9.4736,"h":9.93,"l":9.29,"n":133,"o":9.93,"t":"2026-09-22T13:30:00Z","v":55251,"vw":9.483163},{"c":9.225,"h":9.42,"l":9.18,"n":30,"o":9.42,"t":"2026-09-22T13:45:00Z","v":16548,"vw":9.314466},{"c":9.415,"h":9.43,"l":9.17,"n":22,"o":9.17,"t":"2026-09-22T14:00:00Z","v":3568,"vw":9.294529},{"c":9.25,"h":9.25,"l":9.2401,"n":7,"o":9.25,"t":"2026-09-22T14:15:00Z","v":387,"vw":9.246144},{"c":9.18,"h":9.21,"l":9.105,"n":20,"o":9.105,"t":"2026-09-22T14:30:00Z","v":27789,"vw":9.160062},{"c":9.29,"h":9.32,"l":9.18,"n":46,"o":9.2,"t":"2026-09-22T14:45:00Z","v":16189,"vw":9.26969},{"c":9.58,"h":9.58,"l":9.28,"n":24,"o":9.28,"t":"2026-09-22T15:00:00Z","v":7808,"vw":9.476252},{"c":9.48,"h":9.5987,"l":9.48,"n":19,"o":9.58,"t":"2026-09-22T15:15:00Z","v":6084,"vw":9.573416},{"c":9.5,"h":9.5,"l":9.455,"n":2,"o":9.455,"t":"2026-09-22T15:30:00Z","v":500,"vw":9.464},{"c":9.51,"h":9.515,"l":9.51,"n":3,"o":9.515,"t":"2026-09-22T15:45:00Z","v":585,"vw":9.511},{"c":9.71,"h":9.71,"l":9.66,"n":27,"o":9.67,"t":"2026-09-22T16:00:00Z","v":7704,"vw":9.702175},{"c":9.63,"h":9.65,"l":9.565,"n":6,"o":9.65,"t":"2026-09-22T16:15:00Z","v":1725,"vw":9.601471},{"c":9.67,"h":9.68,"l":9.67,"n":10,"o":9.68,"t":"2026-09-22T16:45:00Z","v":1328,"vw":9.678969},{"c":9.6285,"h":9.6285,"l":9.6285,"n":2,"o":9.6285,"t":"2026-09-22T17:00:00Z","v":150,"vw":9.6285},{"c":9.5402,"h":9.5402,"l":9.54,"n":2,"o":9.54,"t":"2026-09-22T17:30:00Z","v":820,"vw":9.5401},{"c":9.65,"h":9.75,"l":9.65,"n":27,"o":9.75,"t":"2026-09-22T18:15:00Z","v":16362,"vw":9.682046},{"c":9.77,"h":9.77,"l":9.69,"n":22,"o":9.69,"t":"2026-09-22T18:30:00Z","v":23761,"vw":9.750129},{"c":9.82,"h":9.82,"l":9.82,"n":3,"o":9.82,"t":"2026-09-22T18:45:00Z","v":965,"vw":9.82},{"c":9.85,"h":9.88,"l":9.84,"n":24,"o":9.85,"t":"2026-09-22T19:00:00Z","v":11620,"vw":9.843102},{"c":9.84,"h":9.87,"l":9.8,"n":18,"o":9.87,"t":"2026-09-22T19:15:00Z","v":16334,"vw":9.841737},{"c":9.8925,"h":9.95,"l":9.82,"n":28,"o":9.82,"t":"2026-09-22T19:30:00Z","v":12659,"vw":9.887109},{"c":9.915,"h":10.06,"l":9.91,"n":19,"o":9.97,"t":"2026-09-22T19:45:00Z","v":2353,"vw":9.973363},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-09-22T20:00:00Z","v":140,"vw":9.98},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-22T20:45:00Z","v":300,"vw":10.13},{"c":10.1364,"h":10.1364,"l":10.1364,"n":1,"o":10.1364,"t":"2026-09-22T21:30:00Z","v":1000,"vw":10.1364},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-22T21:45:00Z","v":150,"vw":10.05},{"c":9.86,"h":10.03,"l":9.86,"n":5,"o":10.03,"t":"2026-09-22T23:30:00Z","v":1267,"vw":9.907987},{"c":9.7001,"h":9.7001,"l":9.7001,"n":1,"o":9.7001,"t":"2026-09-23T11:15:00Z","v":1000,"vw":9.7001},{"c":9.65,"h":9.66,"l":9.65,"n":2,"o":9.66,"t":"2026-09-23T12:00:00Z","v":293,"vw":9.653754},{"c":9.6433,"h":9.6433,"l":9.6433,"n":1,"o":9.6433,"t":"2026-09-23T12:15:00Z","v":750,"vw":9.6433},{"c":9.72,"h":9.799,"l":9.72,"n":16,"o":9.79,"t":"2026-09-23T13:15:00Z","v":2700,"vw":9.767885},{"c":9.3,"h":9.5,"l":9.13,"n":71,"o":9.5,"t":"2026-09-23T13:30:00Z","v":14026,"vw":9.221194},{"c":9.19,"h":9.19,"l":9.19,"n":11,"o":9.19,"t":"2026-09-23T13:45:00Z","v":35157,"vw":9.19},{"c":8.92,"h":9.19,"l":8.92,"n":32,"o":9.19,"t":"2026-09-23T14:00:00Z","v":8116,"vw":9.08973},{"c":8.79,"h":8.88,"l":8.7424,"n":28,"o":8.88,"t":"2026-09-23T14:15:00Z","v":5865,"vw":8.789813},{"c":8.9424,"h":8.99,"l":8.809,"n":57,"o":8.809,"t":"2026-09-23T14:30:00Z","v":13419,"vw":8.898544},{"c":8.99,"h":9.03,"l":8.87,"n":59,"o":8.96,"t":"2026-09-23T14:45:00Z","v":13460,"vw":8.907406},{"c":9.0436,"h":9.0436,"l":8.89,"n":19,"o":8.9603,"t":"2026-09-23T15:00:00Z","v":3360,"vw":9.00315},{"c":9.08,"h":9.08,"l":9.0282,"n":2,"o":9.0282,"t":"2026-09-23T15:15:00Z","v":700,"vw":9.0652},{"c":8.96,"h":9.01,"l":8.95,"n":18,"o":9.01,"t":"2026-09-23T15:30:00Z","v":5216,"vw":8.957604},{"c":8.91,"h":8.91,"l":8.9,"n":6,"o":8.9,"t":"2026-09-23T15:45:00Z","v":656,"vw":8.904},{"c":8.89,"h":8.9199,"l":8.885,"n":4,"o":8.885,"t":"2026-09-23T16:00:00Z","v":9263,"vw":8.902891},{"c":8.87,"h":8.9,"l":8.87,"n":5,"o":8.9,"t":"2026-09-23T16:15:00Z","v":470,"vw":8.88676},{"c":8.91,"h":8.92,"l":8.9,"n":10,"o":8.9,"t":"2026-09-23T16:30:00Z","v":2026,"vw":8.909377},{"c":8.7776,"h":8.86,"l":8.7776,"n":15,"o":8.86,"t":"2026-09-23T16:45:00Z","v":2263,"vw":8.8006},{"c":8.75,"h":8.79,"l":8.75,"n":43,"o":8.79,"t":"2026-09-23T17:00:00Z","v":11781,"vw":8.75243},{"c":8.8423,"h":8.85,"l":8.84,"n":8,"o":8.84,"t":"2026-09-23T17:15:00Z","v":1092,"vw":8.846238},{"c":8.85,"h":8.85,"l":8.81,"n":31,"o":8.84,"t":"2026-09-23T17:30:00Z","v":11465,"vw":8.846315},{"c":8.89,"h":8.915,"l":8.88,"n":7,"o":8.9124,"t":"2026-09-23T17:45:00Z","v":3668,"vw":8.905681},{"c":8.8507,"h":8.8507,"l":8.8507,"n":1,"o":8.8507,"t":"2026-09-23T18:00:00Z","v":200,"vw":8.8507},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-23T18:30:00Z","v":166,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-23T18:45:00Z","v":400,"vw":8.85},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-23T19:00:00Z","v":100,"vw":8.9},{"c":8.7701,"h":8.89,"l":8.7701,"n":20,"o":8.89,"t":"2026-09-23T19:30:00Z","v":6577,"vw":8.842553},{"c":8.6,"h":8.77,"l":8.6,"n":64,"o":8.77,"t":"2026-09-23T19:45:00Z","v":17373,"vw":8.656434},{"c":8.7509,"h":8.7509,"l":8.7509,"n":3,"o":8.7509,"t":"2026-09-23T20:15:00Z","v":139,"vw":8.7509},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-09-23T23:00:00Z","v":730,"vw":8.71},{"c":8.73,"h":8.73,"l":8.7261,"n":3,"o":8.7261,"t":"2026-09-23T23:15:00Z","v":500,"vw":8.72766},{"c":8.25,"h":8.26,"l":8.25,"n":31,"o":8.26,"t":"2026-09-24T09:00:00Z","v":9000,"vw":8.254095},{"c":8.49,"h":8.49,"l":8.49,"n":6,"o":8.49,"t":"2026-09-24T10:45:00Z","v":1000,"vw":8.49},{"c":8.4517,"h":8.4517,"l":8.4517,"n":3,"o":8.4517,"t":"2026-09-24T11:15:00Z","v":327,"vw":8.4517},{"c":8.44,"h":8.44,"l":8.39,"n":7,"o":8.4,"t":"2026-09-24T11:45:00Z","v":18665,"vw":8.391022},{"c":8.3,"h":8.4039,"l":8.3,"n":16,"o":8.4039,"t":"2026-09-24T12:00:00Z","v":12696,"vw":8.396429},{"c":8.19,"h":8.3,"l":8.19,"n":22,"o":8.3,"t":"2026-09-24T12:15:00Z","v":10312,"vw":8.250202},{"c":8.19,"h":8.2,"l":8.15,"n":15,"o":8.2,"t":"2026-09-24T12:30:00Z","v":1591,"vw":8.184889},{"c":8.23,"h":8.25,"l":8.23,"n":3,"o":8.25,"t":"2026-09-24T13:00:00Z","v":935,"vw":8.237807},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-09-24T13:15:00Z","v":1589,"vw":8.23},{"c":8,"h":8.265,"l":8,"n":102,"o":8.22,"t":"2026-09-24T13:30:00Z","v":15182,"vw":8.047195},{"c":7.89,"h":8.01,"l":7.8,"n":106,"o":8,"t":"2026-09-24T13:45:00Z","v":16798,"vw":7.866393},{"c":8.069,"h":8.072,"l":7.84,"n":73,"o":7.885,"t":"2026-09-24T14:00:00Z","v":17054,"vw":7.972573},{"c":8.21,"h":8.21,"l":8.0407,"n":27,"o":8.0407,"t":"2026-09-24T14:15:00Z","v":5078,"vw":8.119991},{"c":8.24,"h":8.3,"l":8.1783,"n":18,"o":8.245,"t":"2026-09-24T14:30:00Z","v":5928,"vw":8.227089},{"c":8.1,"h":8.17,"l":8.0624,"n":17,"o":8.125,"t":"2026-09-24T14:45:00Z","v":5611,"vw":8.126673},{"c":8.04,"h":8.0799,"l":8.01,"n":7,"o":8.0799,"t":"2026-09-24T15:00:00Z","v":4422,"vw":8.026599},{"c":8.065,"h":8.08,"l":8.065,"n":3,"o":8.08,"t":"2026-09-24T15:15:00Z","v":3178,"vw":8.065484},{"c":8.022,"h":8.04,"l":8.022,"n":3,"o":8.04,"t":"2026-09-24T15:30:00Z","v":250,"vw":8.031},{"c":8.065,"h":8.065,"l":8.0585,"n":3,"o":8.0585,"t":"2026-09-24T15:45:00Z","v":3040,"vw":8.06115},{"c":8.04,"h":8.0401,"l":8.0325,"n":7,"o":8.0401,"t":"2026-09-24T16:00:00Z","v":1015,"vw":8.036155},{"c":8.21,"h":8.27,"l":8.1297,"n":36,"o":8.135,"t":"2026-09-24T16:15:00Z","v":4845,"vw":8.228412},{"c":8.2,"h":8.2023,"l":8.115,"n":16,"o":8.15,"t":"2026-09-24T16:30:00Z","v":1819,"vw":8.152393},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-24T16:45:00Z","v":259,"vw":8.11},{"c":8.169,"h":8.23,"l":8.1601,"n":4,"o":8.19,"t":"2026-09-24T17:00:00Z","v":1350,"vw":8.215306},{"c":8.195,"h":8.23,"l":8.19,"n":10,"o":8.22,"t":"2026-09-24T17:15:00Z","v":2445,"vw":8.203674},{"c":8.11,"h":8.15,"l":8.11,"n":17,"o":8.15,"t":"2026-09-24T17:30:00Z","v":707,"vw":8.124496},{"c":8.14,"h":8.14,"l":8.1199,"n":2,"o":8.1199,"t":"2026-09-24T17:45:00Z","v":250,"vw":8.12995},{"c":8.11,"h":8.115,"l":8.06,"n":15,"o":8.06,"t":"2026-09-24T18:00:00Z","v":6215,"vw":8.083966},{"c":8.11,"h":8.115,"l":8.06,"n":7,"o":8.115,"t":"2026-09-24T18:15:00Z","v":2696,"vw":8.06766},{"c":8.08,"h":8.1,"l":8.038,"n":9,"o":8.1,"t":"2026-09-24T18:30:00Z","v":10453,"vw":8.053053},{"c":8.0345,"h":8.05,"l":8.03,"n":29,"o":8.03,"t":"2026-09-24T18:45:00Z","v":19272,"vw":8.041973},{"c":8.05,"h":8.05,"l":8,"n":27,"o":8.03,"t":"2026-09-24T19:00:00Z","v":7267,"vw":8.013375},{"c":8.03,"h":8.06,"l":8.03,"n":10,"o":8.06,"t":"2026-09-24T19:15:00Z","v":780,"vw":8.03816},{"c":8.07,"h":8.07,"l":7.995,"n":13,"o":8,"t":"2026-09-24T19:30:00Z","v":7120,"vw":8.00153},{"c":8.12,"h":8.18,"l":8.08,"n":13,"o":8.08,"t":"2026-09-24T19:45:00Z","v":3516,"vw":8.120315},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-09-24T20:00:00Z","v":1545,"vw":8.15},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-09-24T20:15:00Z","v":400,"vw":8.08},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-25T08:30:00Z","v":114,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-25T08:45:00Z","v":100,"vw":8.36},{"c":8.361,"h":8.361,"l":8.361,"n":1,"o":8.361,"t":"2026-09-25T09:45:00Z","v":114,"vw":8.361},{"c":8.34,"h":8.35,"l":8.34,"n":4,"o":8.35,"t":"2026-09-25T11:00:00Z","v":2030,"vw":8.347537},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-25T11:15:00Z","v":100,"vw":8.39},{"c":8.3661,"h":8.3661,"l":8.3661,"n":1,"o":8.3661,"t":"2026-09-25T11:30:00Z","v":300,"vw":8.3661},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-25T11:45:00Z","v":145,"vw":8.33},{"c":8.2301,"h":8.2301,"l":8.2301,"n":1,"o":8.2301,"t":"2026-09-25T12:00:00Z","v":111,"vw":8.2301},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-25T12:15:00Z","v":100,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-25T12:30:00Z","v":500,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-09-25T13:15:00Z","v":610,"vw":8.05},{"c":7.95,"h":8.17,"l":7.95,"n":14,"o":8.17,"t":"2026-09-25T13:30:00Z","v":1216,"vw":8.022032},{"c":7.88,"h":7.93,"l":7.8641,"n":24,"o":7.88,"t":"2026-09-25T13:45:00Z","v":7051,"vw":7.910366},{"c":7.83,"h":7.865,"l":7.8,"n":22,"o":7.8307,"t":"2026-09-25T14:00:00Z","v":3675,"vw":7.844573},{"c":7.86,"h":7.87,"l":7.7901,"n":8,"o":7.7901,"t":"2026-09-25T14:15:00Z","v":2483,"vw":7.836428},{"c":7.82,"h":7.83,"l":7.819,"n":9,"o":7.82,"t":"2026-09-25T14:45:00Z","v":1477,"vw":7.820155},{"c":7.95,"h":7.95,"l":7.86,"n":8,"o":7.89,"t":"2026-09-25T15:00:00Z","v":1019,"vw":7.885052},{"c":7.93,"h":7.94,"l":7.93,"n":4,"o":7.9384,"t":"2026-09-25T15:15:00Z","v":980,"vw":7.937502},{"c":7.9,"h":7.975,"l":7.8969,"n":22,"o":7.975,"t":"2026-09-25T15:30:00Z","v":6478,"vw":7.921527},{"c":7.88,"h":7.89,"l":7.88,"n":22,"o":7.88,"t":"2026-09-25T15:45:00Z","v":5800,"vw":7.887671},{"c":8.19,"h":8.21,"l":8.14,"n":7,"o":8.14,"t":"2026-09-25T16:00:00Z","v":1065,"vw":8.190495},{"c":8.16,"h":8.255,"l":8.16,"n":10,"o":8.245,"t":"2026-09-25T16:15:00Z","v":3546,"vw":8.243006},{"c":8.1,"h":8.121,"l":8.09,"n":26,"o":8.121,"t":"2026-09-25T17:00:00Z","v":15359,"vw":8.11003},{"c":8.07,"h":8.12,"l":8.07,"n":27,"o":8.1,"t":"2026-09-25T17:15:00Z","v":12238,"vw":8.073913},{"c":8.07,"h":8.08,"l":8.05,"n":5,"o":8.05,"t":"2026-09-25T17:30:00Z","v":2500,"vw":8.0672},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-09-25T17:45:00Z","v":100,"vw":8.04},{"c":8,"h":8.01,"l":8,"n":7,"o":8.01,"t":"2026-09-25T18:15:00Z","v":733,"vw":8.001757},{"c":8,"h":8.0353,"l":8,"n":3,"o":8.0353,"t":"2026-09-25T18:30:00Z","v":1507,"vw":8.023533},{"c":7.98,"h":7.991,"l":7.98,"n":6,"o":7.991,"t":"2026-09-25T18:45:00Z","v":1353,"vw":7.982359},{"c":8,"h":8.05,"l":8,"n":24,"o":8.05,"t":"2026-09-25T19:15:00Z","v":12433,"vw":8.031352},{"c":7.92,"h":7.96,"l":7.92,"n":10,"o":7.96,"t":"2026-09-25T19:30:00Z","v":2400,"vw":7.951667},{"c":7.9,"h":7.955,"l":7.9,"n":11,"o":7.935,"t":"2026-09-25T19:45:00Z","v":4630,"vw":7.905466},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-09-25T20:00:00Z","v":144,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-09-25T21:30:00Z","v":1490,"vw":7.9},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-25T21:45:00Z","v":384,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-25T23:45:00Z","v":734,"vw":7.9},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-09-28T08:00:00Z","v":160,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-28T08:15:00Z","v":533,"vw":7.63},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T09:00:00Z","v":114,"vw":7.55},{"c":7.59,"h":7.6,"l":7.56,"n":5,"o":7.6,"t":"2026-09-28T11:00:00Z","v":401,"vw":7.58},{"c":7.619,"h":7.619,"l":7.5992,"n":2,"o":7.5992,"t":"2026-09-28T11:15:00Z","v":200,"vw":7.6091},{"c":7.63,"h":7.63,"l":7.62,"n":2,"o":7.62,"t":"2026-09-28T11:30:00Z","v":660,"vw":7.628485},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-28T11:45:00Z","v":1000,"vw":7.63},{"c":7.6982,"h":7.6982,"l":7.6982,"n":1,"o":7.6982,"t":"2026-09-28T12:30:00Z","v":1000,"vw":7.6982},{"c":7.625,"h":7.64,"l":7.6,"n":19,"o":7.6,"t":"2026-09-28T13:15:00Z","v":5757,"vw":7.624255},{"c":7.605,"h":7.7,"l":7.5,"n":55,"o":7.7,"t":"2026-09-28T13:30:00Z","v":9497,"vw":7.577704},{"c":7.52,"h":7.62,"l":7.51,"n":15,"o":7.62,"t":"2026-09-28T13:45:00Z","v":13366,"vw":7.542231},{"c":7.55,"h":7.64,"l":7.55,"n":27,"o":7.609,"t":"2026-09-28T14:00:00Z","v":5599,"vw":7.605518},{"c":7.59,"h":7.59,"l":7.545,"n":2,"o":7.545,"t":"2026-09-28T14:15:00Z","v":497,"vw":7.580946},{"c":7.535,"h":7.63,"l":7.535,"n":11,"o":7.57,"t":"2026-09-28T14:30:00Z","v":2129,"vw":7.562194},{"c":7.3511,"h":7.48,"l":7.34,"n":33,"o":7.48,"t":"2026-09-28T14:45:00Z","v":7930,"vw":7.403574},{"c":7.35,"h":7.37,"l":7.34,"n":27,"o":7.36,"t":"2026-09-28T15:00:00Z","v":7272,"vw":7.357803},{"c":7.29,"h":7.29,"l":7.24,"n":20,"o":7.285,"t":"2026-09-28T15:15:00Z","v":2392,"vw":7.264846},{"c":7.325,"h":7.34,"l":7.28,"n":11,"o":7.31,"t":"2026-09-28T15:30:00Z","v":9676,"vw":7.312162},{"c":7.2779,"h":7.325,"l":7.2779,"n":5,"o":7.325,"t":"2026-09-28T15:45:00Z","v":6013,"vw":7.321018},{"c":7.27,"h":7.32,"l":7.27,"n":20,"o":7.32,"t":"2026-09-28T16:00:00Z","v":6723,"vw":7.298953},{"c":7.499,"h":7.5,"l":7.2012,"n":19,"o":7.2012,"t":"2026-09-28T16:15:00Z","v":7432,"vw":7.404907},{"c":7.34,"h":7.3801,"l":7.34,"n":7,"o":7.38,"t":"2026-09-28T16:30:00Z","v":2601,"vw":7.34785},{"c":7.2,"h":7.215,"l":7.2,"n":11,"o":7.2,"t":"2026-09-28T16:45:00Z","v":2211,"vw":7.202045},{"c":7.36,"h":7.36,"l":7.19,"n":18,"o":7.19,"t":"2026-09-28T17:00:00Z","v":6463,"vw":7.238017},{"c":7.292,"h":7.33,"l":7.292,"n":6,"o":7.33,"t":"2026-09-28T17:15:00Z","v":1426,"vw":7.312412},{"c":7.3234,"h":7.3234,"l":7.3,"n":2,"o":7.3,"t":"2026-09-28T17:45:00Z","v":1100,"vw":7.321273},{"c":7.33,"h":7.35,"l":7.305,"n":8,"o":7.305,"t":"2026-09-28T18:00:00Z","v":610,"vw":7.331592},{"c":7.3299,"h":7.3299,"l":7.3299,"n":1,"o":7.3299,"t":"2026-09-28T18:15:00Z","v":100,"vw":7.3299},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-28T18:30:00Z","v":1000,"vw":7.28},{"c":7.26,"h":7.28,"l":7.22,"n":10,"o":7.28,"t":"2026-09-28T18:45:00Z","v":3987,"vw":7.226415},{"c":7.2,"h":7.242,"l":7.2,"n":8,"o":7.242,"t":"2026-09-28T19:00:00Z","v":1761,"vw":7.218895},{"c":7.2,"h":7.2,"l":7.195,"n":6,"o":7.195,"t":"2026-09-28T19:15:00Z","v":590,"vw":7.199136},{"c":7.17,"h":7.2,"l":7.1563,"n":21,"o":7.195,"t":"2026-09-28T19:30:00Z","v":16885,"vw":7.186846},{"c":7.06,"h":7.15,"l":7.06,"n":41,"o":7.15,"t":"2026-09-28T19:45:00Z","v":14531,"vw":7.130133},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-09-28T20:00:00Z","v":505,"vw":7.11},{"c":7.1296,"h":7.1296,"l":7.1296,"n":4,"o":7.1296,"t":"2026-09-28T20:15:00Z","v":234,"vw":7.1296},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-28T20:30:00Z","v":250,"vw":7.12},{"c":7.16,"h":7.17,"l":7.16,"n":3,"o":7.17,"t":"2026-09-28T23:45:00Z","v":520,"vw":7.162},{"c":6.99,"h":7.09,"l":6.99,"n":15,"o":7.09,"t":"2026-09-29T08:00:00Z","v":1992,"vw":7.029962},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-09-29T08:15:00Z","v":245,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-29T10:45:00Z","v":100,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-29T11:15:00Z","v":310,"vw":7.3},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T11:30:00Z","v":100,"vw":7.35},{"c":7.34,"h":7.34,"l":7.33,"n":12,"o":7.34,"t":"2026-09-29T12:00:00Z","v":2613,"vw":7.334777},{"c":7.324,"h":7.33,"l":7.324,"n":6,"o":7.33,"t":"2026-09-29T12:15:00Z","v":943,"vw":7.327998},{"c":7.28,"h":7.32,"l":7.28,"n":4,"o":7.32,"t":"2026-09-29T12:30:00Z","v":684,"vw":7.312182},{"c":7.21,"h":7.23,"l":7.21,"n":6,"o":7.23,"t":"2026-09-29T13:15:00Z","v":1350,"vw":7.212475},{"c":6.9,"h":7.27,"l":6.8,"n":81,"o":7.27,"t":"2026-09-29T13:30:00Z","v":18096,"vw":6.901475},{"c":6.91,"h":6.92,"l":6.83,"n":43,"o":6.92,"t":"2026-09-29T13:45:00Z","v":7545,"vw":6.876975},{"c":6.93,"h":6.945,"l":6.8419,"n":20,"o":6.85,"t":"2026-09-29T14:00:00Z","v":4774,"vw":6.8874},{"c":6.9149,"h":6.9396,"l":6.88,"n":15,"o":6.9199,"t":"2026-09-29T14:15:00Z","v":2146,"vw":6.903161},{"c":6.86,"h":6.88,"l":6.8386,"n":12,"o":6.88,"t":"2026-09-29T14:30:00Z","v":4921,"vw":6.859977},{"c":6.75,"h":6.85,"l":6.738,"n":45,"o":6.84,"t":"2026-09-29T14:45:00Z","v":14808,"vw":6.795974},{"c":6.72,"h":6.76,"l":6.7,"n":13,"o":6.76,"t":"2026-09-29T15:00:00Z","v":3884,"vw":6.735712},{"c":6.635,"h":6.7197,"l":6.635,"n":28,"o":6.7197,"t":"2026-09-29T15:15:00Z","v":9301,"vw":6.67876},{"c":6.73,"h":6.7693,"l":6.71,"n":15,"o":6.72,"t":"2026-09-29T15:30:00Z","v":1579,"vw":6.72588},{"c":6.695,"h":6.695,"l":6.695,"n":2,"o":6.695,"t":"2026-09-29T15:45:00Z","v":130,"vw":6.695},{"c":6.725,"h":6.725,"l":6.68,"n":14,"o":6.681,"t":"2026-09-29T16:00:00Z","v":4650,"vw":6.684208},{"c":6.79,"h":6.79,"l":6.68,"n":10,"o":6.7,"t":"2026-09-29T16:15:00Z","v":2247,"vw":6.765168},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-09-29T16:30:00Z","v":346,"vw":6.78},{"c":6.77,"h":6.799,"l":6.77,"n":5,"o":6.79,"t":"2026-09-29T16:45:00Z","v":2208,"vw":6.78721},{"c":6.7704,"h":6.7716,"l":6.7699,"n":5,"o":6.77,"t":"2026-09-29T17:00:00Z","v":1200,"vw":6.770625},{"c":6.7,"h":6.72,"l":6.7,"n":4,"o":6.72,"t":"2026-09-29T17:15:00Z","v":722,"vw":6.717027},{"c":6.78,"h":6.78,"l":6.75,"n":7,"o":6.75,"t":"2026-09-29T17:30:00Z","v":521,"vw":6.765348},{"c":6.7793,"h":6.8011,"l":6.76,"n":6,"o":6.785,"t":"2026-09-29T17:45:00Z","v":1396,"vw":6.794155},{"c":6.7307,"h":6.7307,"l":6.7307,"n":2,"o":6.7307,"t":"2026-09-29T18:15:00Z","v":201,"vw":6.7307},{"c":6.69,"h":6.69,"l":6.69,"n":8,"o":6.69,"t":"2026-09-29T18:30:00Z","v":511,"vw":6.69},{"c":6.7279,"h":6.77,"l":6.72,"n":15,"o":6.72,"t":"2026-09-29T18:45:00Z","v":3063,"vw":6.74807},{"c":6.74,"h":6.74,"l":6.722,"n":4,"o":6.722,"t":"2026-09-29T19:15:00Z","v":1023,"vw":6.733138},{"c":6.7499,"h":6.7677,"l":6.7499,"n":3,"o":6.7677,"t":"2026-09-29T19:30:00Z","v":2150,"vw":6.751184},{"c":6.75,"h":6.75,"l":6.7199,"n":27,"o":6.72,"t":"2026-09-29T19:45:00Z","v":8767,"vw":6.731806},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-09-29T20:00:00Z","v":110,"vw":6.77},{"c":6.7793,"h":6.7793,"l":6.7793,"n":1,"o":6.7793,"t":"2026-09-29T20:15:00Z","v":100,"vw":6.7793},{"c":6.7708,"h":6.7708,"l":6.7708,"n":1,"o":6.7708,"t":"2026-09-29T20:45:00Z","v":200,"vw":6.7708},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-09-29T21:45:00Z","v":300,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-29T22:00:00Z","v":100,"vw":6.92},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-09-29T23:45:00Z","v":500,"vw":6.79},{"c":6.8585,"h":6.8585,"l":6.76,"n":7,"o":6.76,"t":"2026-09-30T08:00:00Z","v":6801,"vw":6.818191},{"c":6.84,"h":6.84,"l":6.805,"n":3,"o":6.805,"t":"2026-09-30T10:15:00Z","v":1000,"vw":6.826},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-09-30T11:00:00Z","v":100,"vw":6.76},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-09-30T12:45:00Z","v":100,"vw":6.88},{"c":6.83,"h":7.07,"l":6.83,"n":35,"o":6.94,"t":"2026-09-30T13:15:00Z","v":3984,"vw":7.005817},{"c":6.939,"h":7.13,"l":6.939,"n":49,"o":6.94,"t":"2026-09-30T13:30:00Z","v":14583,"vw":7.108659},{"c":7.11,"h":7.14,"l":6.99,"n":22,"o":7.03,"t":"2026-09-30T13:45:00Z","v":11799,"vw":7.072024},{"c":7.365,"h":7.385,"l":7.16,"n":69,"o":7.16,"t":"2026-09-30T14:00:00Z","v":18800,"vw":7.263717},{"c":7.23,"h":7.39,"l":7.23,"n":49,"o":7.36,"t":"2026-09-30T14:15:00Z","v":14024,"vw":7.321858},{"c":7.265,"h":7.37,"l":7.23,"n":27,"o":7.23,"t":"2026-09-30T14:30:00Z","v":4784,"vw":7.288403},{"c":7.28,"h":7.28,"l":7.23,"n":9,"o":7.25,"t":"2026-09-30T14:45:00Z","v":3499,"vw":7.256234},{"c":7.1693,"h":7.25,"l":7.1693,"n":10,"o":7.25,"t":"2026-09-30T15:00:00Z","v":1892,"vw":7.222383},{"c":7.05,"h":7.092,"l":7.05,"n":7,"o":7.092,"t":"2026-09-30T15:15:00Z","v":800,"vw":7.084857},{"c":7.1,"h":7.11,"l":7.09,"n":6,"o":7.09,"t":"2026-09-30T15:30:00Z","v":703,"vw":7.1017},{"c":7.045,"h":7.095,"l":7.045,"n":4,"o":7.095,"t":"2026-09-30T15:45:00Z","v":459,"vw":7.073532},{"c":7.03,"h":7.04,"l":7.03,"n":6,"o":7.035,"t":"2026-09-30T16:00:00Z","v":3522,"vw":7.039568},{"c":7.04,"h":7.04,"l":7.03,"n":3,"o":7.03,"t":"2026-09-30T16:15:00Z","v":373,"vw":7.034604},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-09-30T16:30:00Z","v":255,"vw":7.1},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-09-30T16:45:00Z","v":226,"vw":7.18},{"c":7.17,"h":7.1901,"l":7.17,"n":4,"o":7.1901,"t":"2026-09-30T17:00:00Z","v":202,"vw":7.18005},{"c":7.1099,"h":7.1099,"l":7.05,"n":13,"o":7.05,"t":"2026-09-30T17:30:00Z","v":2447,"vw":7.06318},{"c":7.0978,"h":7.0978,"l":7.0978,"n":1,"o":7.0978,"t":"2026-09-30T17:45:00Z","v":150,"vw":7.0978},{"c":7.09,"h":7.09,"l":7.09,"n":3,"o":7.09,"t":"2026-09-30T18:00:00Z","v":1411,"vw":7.09},{"c":7.04,"h":7.04,"l":7,"n":6,"o":7,"t":"2026-09-30T18:30:00Z","v":457,"vw":7.018429},{"c":7.045,"h":7.06,"l":7.045,"n":6,"o":7.06,"t":"2026-09-30T19:00:00Z","v":494,"vw":7.048866},{"c":6.97,"h":7.01,"l":6.97,"n":11,"o":7.01,"t":"2026-09-30T19:15:00Z","v":2099,"vw":6.998086},{"c":6.8913,"h":6.9,"l":6.8913,"n":3,"o":6.9,"t":"2026-09-30T19:30:00Z","v":240,"vw":6.89565},{"c":6.76,"h":6.87,"l":6.75,"n":30,"o":6.85,"t":"2026-09-30T19:45:00Z","v":3912,"vw":6.815435},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-09-30T20:00:00Z","v":168,"vw":6.74},{"c":6.77,"h":6.77,"l":6.77,"n":4,"o":6.77,"t":"2026-09-30T21:15:00Z","v":750,"vw":6.77},{"c":6.929,"h":6.929,"l":6.929,"n":1,"o":6.929,"t":"2026-09-30T22:30:00Z","v":100,"vw":6.929},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-01T08:00:00Z","v":997,"vw":6.92},{"c":6.82,"h":6.9139,"l":6.82,"n":5,"o":6.9139,"t":"2026-10-01T11:15:00Z","v":1091,"vw":6.854349},{"c":6.92,"h":6.92,"l":6.9198,"n":3,"o":6.9198,"t":"2026-10-01T11:45:00Z","v":510,"vw":6.91984},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-01T12:00:00Z","v":2200,"vw":6.89},{"c":6.8503,"h":6.8503,"l":6.8503,"n":1,"o":6.8503,"t":"2026-10-01T12:15:00Z","v":500,"vw":6.8503},{"c":6.84,"h":6.84,"l":6.82,"n":4,"o":6.82,"t":"2026-10-01T12:30:00Z","v":2400,"vw":6.823333},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-01T12:45:00Z","v":200,"vw":6.85},{"c":6.425,"h":6.75,"l":6.4,"n":79,"o":6.75,"t":"2026-10-01T13:30:00Z","v":14762,"vw":6.492112},{"c":6.43,"h":6.46,"l":6.32,"n":41,"o":6.4,"t":"2026-10-01T13:45:00Z","v":10740,"vw":6.392388},{"c":6.37,"h":6.4,"l":6.325,"n":29,"o":6.38,"t":"2026-10-01T14:00:00Z","v":15778,"vw":6.364447},{"c":6.365,"h":6.385,"l":6.3,"n":15,"o":6.385,"t":"2026-10-01T14:15:00Z","v":4755,"vw":6.360956},{"c":6.37,"h":6.427,"l":6.344,"n":29,"o":6.344,"t":"2026-10-01T14:30:00Z","v":15500,"vw":6.379155},{"c":6.3,"h":6.32,"l":6.25,"n":58,"o":6.32,"t":"2026-10-01T14:45:00Z","v":7357,"vw":6.299791},{"c":6.26,"h":6.3,"l":6.2101,"n":30,"o":6.3,"t":"2026-10-01T15:00:00Z","v":3414,"vw":6.240767},{"c":6.24,"h":6.28,"l":6.225,"n":46,"o":6.225,"t":"2026-10-01T15:15:00Z","v":11970,"vw":6.243068},{"c":6.2301,"h":6.26,"l":6.18,"n":40,"o":6.23,"t":"2026-10-01T15:30:00Z","v":9639,"vw":6.198834},{"c":6.28,"h":6.285,"l":6.24,"n":12,"o":6.24,"t":"2026-10-01T15:45:00Z","v":1442,"vw":6.260317},{"c":6.29,"h":6.3301,"l":6.29,"n":6,"o":6.31,"t":"2026-10-01T16:00:00Z","v":6023,"vw":6.328228},{"c":6.3548,"h":6.3548,"l":6.29,"n":6,"o":6.29,"t":"2026-10-01T16:15:00Z","v":1609,"vw":6.308235},{"c":6.4099,"h":6.4099,"l":6.31,"n":7,"o":6.31,"t":"2026-10-01T16:30:00Z","v":3530,"vw":6.386991},{"c":6.435,"h":6.4599,"l":6.41,"n":7,"o":6.41,"t":"2026-10-01T16:45:00Z","v":2905,"vw":6.417999},{"c":6.48,"h":6.485,"l":6.48,"n":3,"o":6.48,"t":"2026-10-01T17:00:00Z","v":1200,"vw":6.482083},{"c":6.64,"h":6.65,"l":6.61,"n":6,"o":6.6299,"t":"2026-10-01T17:15:00Z","v":3221,"vw":6.635738},{"c":6.55,"h":6.7,"l":6.54,"n":27,"o":6.68,"t":"2026-10-01T17:30:00Z","v":4300,"vw":6.62226},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-01T17:45:00Z","v":1001,"vw":6.6},{"c":6.45,"h":6.4819,"l":6.45,"n":5,"o":6.4819,"t":"2026-10-01T18:00:00Z","v":1125,"vw":6.453632},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-10-01T18:30:00Z","v":300,"vw":6.475},{"c":6.5,"h":6.5,"l":6.485,"n":3,"o":6.485,"t":"2026-10-01T18:45:00Z","v":386,"vw":6.495},{"c":6.475,"h":6.475,"l":6.45,"n":8,"o":6.465,"t":"2026-10-01T19:15:00Z","v":5497,"vw":6.467023},{"c":6.4999,"h":6.4999,"l":6.4776,"n":10,"o":6.4776,"t":"2026-10-01T19:30:00Z","v":4822,"vw":6.489929},{"c":6.51,"h":6.51,"l":6.4501,"n":18,"o":6.4801,"t":"2026-10-01T19:45:00Z","v":11299,"vw":6.484973},{"c":6.43,"h":6.43,"l":6.43,"n":4,"o":6.43,"t":"2026-10-01T20:00:00Z","v":263,"vw":6.43},{"c":6.55,"h":6.556,"l":6.53,"n":4,"o":6.53,"t":"2026-10-01T20:45:00Z","v":816,"vw":6.547794},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-01T21:30:00Z","v":404,"vw":6.55},{"c":6.59,"h":6.59,"l":6.59,"n":3,"o":6.59,"t":"2026-10-01T23:15:00Z","v":250,"vw":6.59},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-02T08:00:00Z","v":400,"vw":6.54},{"c":6.61,"h":6.62,"l":6.61,"n":2,"o":6.62,"t":"2026-10-02T09:45:00Z","v":1500,"vw":6.617333},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-02T10:00:00Z","v":2200,"vw":6.6},{"c":6.78,"h":6.78,"l":6.7,"n":2,"o":6.7,"t":"2026-10-02T12:30:00Z","v":449,"vw":6.717817},{"c":6.75,"h":6.76,"l":6.75,"n":2,"o":6.76,"t":"2026-10-02T12:45:00Z","v":400,"vw":6.7525},{"c":6.79,"h":6.79,"l":6.79,"n":8,"o":6.79,"t":"2026-10-02T13:15:00Z","v":930,"vw":6.79},{"c":6.37,"h":6.7,"l":6.37,"n":33,"o":6.67,"t":"2026-10-02T13:30:00Z","v":11064,"vw":6.572385},{"c":6.419,"h":6.5,"l":6.355,"n":20,"o":6.489,"t":"2026-10-02T13:45:00Z","v":17565,"vw":6.447591},{"c":6.43,"h":6.459,"l":6.37,"n":23,"o":6.37,"t":"2026-10-02T14:00:00Z","v":14199,"vw":6.419121},{"c":6.455,"h":6.49,"l":6.45,"n":15,"o":6.49,"t":"2026-10-02T14:15:00Z","v":1356,"vw":6.470424},{"c":6.5202,"h":6.5202,"l":6.485,"n":2,"o":6.485,"t":"2026-10-02T14:30:00Z","v":280,"vw":6.507629},{"c":6.45,"h":6.52,"l":6.44,"n":34,"o":6.52,"t":"2026-10-02T14:45:00Z","v":12555,"vw":6.495719},{"c":6.31,"h":6.4792,"l":6.31,"n":26,"o":6.45,"t":"2026-10-02T15:00:00Z","v":3461,"vw":6.388351},{"c":6.325,"h":6.39,"l":6.2987,"n":10,"o":6.39,"t":"2026-10-02T15:15:00Z","v":1140,"vw":6.337341},{"c":6.4119,"h":6.4119,"l":6.38,"n":3,"o":6.38,"t":"2026-10-02T16:00:00Z","v":357,"vw":6.391169},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-02T16:15:00Z","v":250,"vw":6.37},{"c":6.3799,"h":6.3799,"l":6.365,"n":3,"o":6.365,"t":"2026-10-02T16:30:00Z","v":397,"vw":6.370367},{"c":6.425,"h":6.425,"l":6.425,"n":1,"o":6.425,"t":"2026-10-02T16:45:00Z","v":125,"vw":6.425},{"c":6.39,"h":6.39,"l":6.3519,"n":2,"o":6.3519,"t":"2026-10-02T17:45:00Z","v":250,"vw":6.37095},{"c":6.35,"h":6.35,"l":6.34,"n":4,"o":6.34,"t":"2026-10-02T18:00:00Z","v":345,"vw":6.343333},{"c":6.3,"h":6.34,"l":6.3,"n":22,"o":6.34,"t":"2026-10-02T18:15:00Z","v":2135,"vw":6.325398},{"c":6.31,"h":6.31,"l":6.29,"n":9,"o":6.3,"t":"2026-10-02T18:30:00Z","v":2075,"vw":6.299108},{"c":6.29,"h":6.3,"l":6.29,"n":8,"o":6.2936,"t":"2026-10-02T18:45:00Z","v":2237,"vw":6.294488},{"c":6.29,"h":6.3,"l":6.29,"n":4,"o":6.3,"t":"2026-10-02T19:00:00Z","v":4703,"vw":6.298936},{"c":6.31,"h":6.31,"l":6.2701,"n":3,"o":6.2701,"t":"2026-10-02T19:15:00Z","v":662,"vw":6.279727},{"c":6.25,"h":6.27,"l":6.25,"n":12,"o":6.27,"t":"2026-10-02T19:30:00Z","v":1711,"vw":6.26152},{"c":6.28,"h":6.29,"l":6.255,"n":18,"o":6.285,"t":"2026-10-02T19:45:00Z","v":5855,"vw":6.276385},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-05T08:00:00Z","v":157,"vw":6.4},{"c":6.34,"h":6.34,"l":6.325,"n":2,"o":6.325,"t":"2026-10-05T10:15:00Z","v":200,"vw":6.3325},{"c":6.35,"h":6.35,"l":6.3497,"n":2,"o":6.3497,"t":"2026-10-05T11:00:00Z","v":400,"vw":6.349775},{"c":6.33,"h":6.3487,"l":6.33,"n":2,"o":6.3487,"t":"2026-10-05T11:15:00Z","v":359,"vw":6.335209},{"c":6.35,"h":6.38,"l":6.35,"n":2,"o":6.38,"t":"2026-10-05T11:30:00Z","v":417,"vw":6.357194},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-05T12:00:00Z","v":600,"vw":6.35},{"c":6.32,"h":6.3238,"l":6.32,"n":2,"o":6.3238,"t":"2026-10-05T12:15:00Z","v":496,"vw":6.323034},{"c":6.3788,"h":6.4,"l":6.37,"n":9,"o":6.37,"t":"2026-10-05T12:30:00Z","v":3920,"vw":6.380933},{"c":6.32,"h":6.36,"l":6.3108,"n":15,"o":6.3108,"t":"2026-10-05T12:45:00Z","v":17400,"vw":6.351481},{"c":6.29,"h":6.3688,"l":6.29,"n":5,"o":6.35,"t":"2026-10-05T13:15:00Z","v":600,"vw":6.328795},{"c":6.1501,"h":6.3,"l":6.15,"n":43,"o":6.3,"t":"2026-10-05T13:30:00Z","v":6773,"vw":6.187002},{"c":6.06,"h":6.14,"l":6.04,"n":47,"o":6.14,"t":"2026-10-05T13:45:00Z","v":6564,"vw":6.067091},{"c":6.38,"h":6.38,"l":6,"n":38,"o":6.05,"t":"2026-10-05T14:00:00Z","v":3849,"vw":6.096387},{"c":6.31,"h":6.41,"l":6.3,"n":24,"o":6.35,"t":"2026-10-05T14:15:00Z","v":5858,"vw":6.357477},{"c":6.3,"h":6.3,"l":6.1901,"n":13,"o":6.26,"t":"2026-10-05T14:30:00Z","v":3789,"vw":6.232341},{"c":6.3,"h":6.3,"l":6.2419,"n":6,"o":6.2419,"t":"2026-10-05T14:45:00Z","v":1001,"vw":6.268591},{"c":6.22,"h":6.22,"l":6.22,"n":4,"o":6.22,"t":"2026-10-05T15:15:00Z","v":431,"vw":6.22},{"c":6.285,"h":6.285,"l":6.24,"n":9,"o":6.24,"t":"2026-10-05T15:30:00Z","v":1108,"vw":6.26122},{"c":6.28,"h":6.28,"l":6.2507,"n":7,"o":6.262,"t":"2026-10-05T15:45:00Z","v":1405,"vw":6.264845},{"c":6.1932,"h":6.26,"l":6.1932,"n":18,"o":6.24,"t":"2026-10-05T16:00:00Z","v":14969,"vw":6.212395},{"c":6.1842,"h":6.22,"l":6.1842,"n":3,"o":6.22,"t":"2026-10-05T16:30:00Z","v":401,"vw":6.2021},{"c":6.25,"h":6.26,"l":6.25,"n":2,"o":6.26,"t":"2026-10-05T16:45:00Z","v":1000,"vw":6.251},{"c":6.23,"h":6.23,"l":6.23,"n":2,"o":6.23,"t":"2026-10-05T17:00:00Z","v":200,"vw":6.23},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-05T17:15:00Z","v":100,"vw":6.2},{"c":6.23,"h":6.23,"l":6.2,"n":14,"o":6.2,"t":"2026-10-05T17:30:00Z","v":13955,"vw":6.202728},{"c":6.2001,"h":6.2001,"l":6.2001,"n":1,"o":6.2001,"t":"2026-10-05T18:00:00Z","v":4000,"vw":6.2001},{"c":6.2,"h":6.21,"l":6.2,"n":4,"o":6.2,"t":"2026-10-05T18:15:00Z","v":2285,"vw":6.201247},{"c":6.17,"h":6.19,"l":6.17,"n":6,"o":6.19,"t":"2026-10-05T18:30:00Z","v":890,"vw":6.176749},{"c":6.27,"h":6.27,"l":6.2,"n":2,"o":6.2,"t":"2026-10-05T18:45:00Z","v":600,"vw":6.211667},{"c":6.2481,"h":6.2481,"l":6.2481,"n":1,"o":6.2481,"t":"2026-10-05T19:00:00Z","v":120,"vw":6.2481},{"c":6.235,"h":6.26,"l":6.235,"n":4,"o":6.26,"t":"2026-10-05T19:15:00Z","v":738,"vw":6.242782},{"c":6.2802,"h":6.2802,"l":6.2301,"n":7,"o":6.2301,"t":"2026-10-05T19:30:00Z","v":4094,"vw":6.261075},{"c":6.33,"h":6.33,"l":6.285,"n":14,"o":6.285,"t":"2026-10-05T19:45:00Z","v":15095,"vw":6.316881},{"c":6.39,"h":6.39,"l":6.34,"n":4,"o":6.34,"t":"2026-10-05T20:00:00Z","v":602,"vw":6.348333},{"c":6.3546,"h":6.3546,"l":6.35,"n":3,"o":6.35,"t":"2026-10-05T20:45:00Z","v":600,"vw":6.351567},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-05T21:45:00Z","v":100,"vw":6.4},{"c":6.37,"h":6.37,"l":6.351,"n":2,"o":6.351,"t":"2026-10-05T22:00:00Z","v":340,"vw":6.356588},{"c":6.3999,"h":6.4,"l":6.3999,"n":2,"o":6.4,"t":"2026-10-05T22:30:00Z","v":320,"vw":6.39995},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-06T08:00:00Z","v":212,"vw":6.39},{"c":6.44,"h":6.44,"l":6.43,"n":2,"o":6.43,"t":"2026-10-06T08:30:00Z","v":545,"vw":6.432385},{"c":6.5,"h":6.5,"l":6.46,"n":2,"o":6.46,"t":"2026-10-06T10:00:00Z","v":260,"vw":6.484615},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-06T11:15:00Z","v":1251,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-06T11:45:00Z","v":200,"vw":6.55},{"c":6.535,"h":6.535,"l":6.5204,"n":4,"o":6.5204,"t":"2026-10-06T12:00:00Z","v":1200,"vw":6.5277},{"c":6.5687,"h":6.57,"l":6.52,"n":4,"o":6.52,"t":"2026-10-06T12:15:00Z","v":800,"vw":6.555925},{"c":6.46,"h":6.51,"l":6.46,"n":17,"o":6.5,"t":"2026-10-06T13:15:00Z","v":4049,"vw":6.469576},{"c":6.5172,"h":6.59,"l":6.455,"n":63,"o":6.54,"t":"2026-10-06T13:30:00Z","v":21534,"vw":6.523985},{"c":6.52,"h":6.64,"l":6.5,"n":88,"o":6.55,"t":"2026-10-06T13:45:00Z","v":63116,"vw":6.594487},{"c":6.595,"h":6.64,"l":6.58,"n":20,"o":6.64,"t":"2026-10-06T14:00:00Z","v":11750,"vw":6.616369},{"c":6.7,"h":6.7099,"l":6.58,"n":18,"o":6.6,"t":"2026-10-06T14:15:00Z","v":10908,"vw":6.693494},{"c":6.5505,"h":6.65,"l":6.5505,"n":5,"o":6.65,"t":"2026-10-06T14:30:00Z","v":2550,"vw":6.609778},{"c":6.6,"h":6.62,"l":6.5519,"n":11,"o":6.5519,"t":"2026-10-06T14:45:00Z","v":2586,"vw":6.594711},{"c":6.56,"h":6.65,"l":6.54,"n":15,"o":6.64,"t":"2026-10-06T15:00:00Z","v":14090,"vw":6.563633},{"c":6.63,"h":6.64,"l":6.63,"n":5,"o":6.64,"t":"2026-10-06T15:15:00Z","v":7200,"vw":6.639757},{"c":6.56,"h":6.6,"l":6.56,"n":5,"o":6.6,"t":"2026-10-06T15:30:00Z","v":3416,"vw":6.564412},{"c":6.59,"h":6.59,"l":6.57,"n":2,"o":6.57,"t":"2026-10-06T15:45:00Z","v":400,"vw":6.58},{"c":6.585,"h":6.605,"l":6.57,"n":8,"o":6.595,"t":"2026-10-06T16:00:00Z","v":1227,"vw":6.589831},{"c":6.5301,"h":6.56,"l":6.5,"n":18,"o":6.56,"t":"2026-10-06T16:15:00Z","v":9473,"vw":6.523145},{"c":6.58,"h":6.58,"l":6.54,"n":10,"o":6.54,"t":"2026-10-06T16:30:00Z","v":1608,"vw":6.555742},{"c":6.575,"h":6.59,"l":6.57,"n":3,"o":6.59,"t":"2026-10-06T16:45:00Z","v":398,"vw":6.581206},{"c":6.568,"h":6.58,"l":6.568,"n":5,"o":6.58,"t":"2026-10-06T17:00:00Z","v":950,"vw":6.577245},{"c":6.635,"h":6.635,"l":6.635,"n":2,"o":6.635,"t":"2026-10-06T17:15:00Z","v":527,"vw":6.635},{"c":6.612,"h":6.63,"l":6.612,"n":6,"o":6.63,"t":"2026-10-06T17:30:00Z","v":984,"vw":6.618098},{"c":6.64,"h":6.645,"l":6.64,"n":4,"o":6.645,"t":"2026-10-06T17:45:00Z","v":1752,"vw":6.640426},{"c":6.65,"h":6.669,"l":6.63,"n":7,"o":6.63,"t":"2026-10-06T18:00:00Z","v":6555,"vw":6.660009},{"c":6.61,"h":6.66,"l":6.61,"n":5,"o":6.66,"t":"2026-10-06T18:15:00Z","v":5180,"vw":6.65902},{"c":6.53,"h":6.56,"l":6.53,"n":5,"o":6.56,"t":"2026-10-06T18:30:00Z","v":937,"vw":6.547647},{"c":6.625,"h":6.625,"l":6.52,"n":11,"o":6.52,"t":"2026-10-06T18:45:00Z","v":10444,"vw":6.580948},{"c":6.51,"h":6.56,"l":6.51,"n":4,"o":6.56,"t":"2026-10-06T19:00:00Z","v":589,"vw":6.551468},{"c":6.45,"h":6.5,"l":6.45,"n":12,"o":6.5,"t":"2026-10-06T19:15:00Z","v":8637,"vw":6.489804},{"c":6.48,"h":6.48,"l":6.43,"n":16,"o":6.455,"t":"2026-10-06T19:30:00Z","v":14458,"vw":6.437092},{"c":6.42,"h":6.479,"l":6.41,"n":24,"o":6.47,"t":"2026-10-06T19:45:00Z","v":14016,"vw":6.461809},{"c":6.475,"h":6.475,"l":6.45,"n":6,"o":6.45,"t":"2026-10-06T20:30:00Z","v":470,"vw":6.4625},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-10-06T21:00:00Z","v":140,"vw":6.47},{"c":6.53,"h":6.53,"l":6.52,"n":2,"o":6.52,"t":"2026-10-06T21:45:00Z","v":1300,"vw":6.521923},{"c":6.56,"h":6.56,"l":6.53,"n":3,"o":6.53,"t":"2026-10-06T22:45:00Z","v":1577,"vw":6.551497},{"c":6.49,"h":6.49,"l":6.4,"n":8,"o":6.43,"t":"2026-10-07T08:00:00Z","v":2374,"vw":6.435833},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-07T10:15:00Z","v":242,"vw":6.23},{"c":6.2792,"h":6.2792,"l":6.2792,"n":1,"o":6.2792,"t":"2026-10-07T11:00:00Z","v":250,"vw":6.2792},{"c":6.1655,"h":6.172,"l":6.151,"n":9,"o":6.161,"t":"2026-10-07T11:15:00Z","v":16567,"vw":6.164652},{"c":6.19,"h":6.2,"l":6.18,"n":4,"o":6.18,"t":"2026-10-07T11:30:00Z","v":620,"vw":6.18871},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-07T12:00:00Z","v":100,"vw":6.19},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-07T12:15:00Z","v":200,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-07T12:30:00Z","v":100,"vw":6.1},{"c":6.08,"h":6.08,"l":6.08,"n":4,"o":6.08,"t":"2026-10-07T13:15:00Z","v":305,"vw":6.08},{"c":5.835,"h":6.01,"l":5.79,"n":105,"o":6.01,"t":"2026-10-07T13:30:00Z","v":18359,"vw":5.870623},{"c":5.86,"h":5.88,"l":5.8001,"n":38,"o":5.8706,"t":"2026-10-07T13:45:00Z","v":12285,"vw":5.861697},{"c":5.9,"h":5.91,"l":5.86,"n":16,"o":5.86,"t":"2026-10-07T14:00:00Z","v":3381,"vw":5.87649},{"c":5.875,"h":5.9,"l":5.8301,"n":54,"o":5.9,"t":"2026-10-07T14:15:00Z","v":12861,"vw":5.862594},{"c":5.8,"h":5.84,"l":5.8,"n":48,"o":5.8225,"t":"2026-10-07T14:30:00Z","v":10883,"vw":5.804925},{"c":5.79,"h":5.8484,"l":5.78,"n":39,"o":5.8301,"t":"2026-10-07T14:45:00Z","v":5322,"vw":5.818171},{"c":5.7601,"h":5.78,"l":5.7601,"n":27,"o":5.77,"t":"2026-10-07T15:00:00Z","v":2904,"vw":5.76988},{"c":5.789,"h":5.789,"l":5.771,"n":4,"o":5.771,"t":"2026-10-07T15:15:00Z","v":423,"vw":5.781664},{"c":5.79,"h":5.79,"l":5.789,"n":3,"o":5.789,"t":"2026-10-07T15:30:00Z","v":302,"vw":5.789333},{"c":5.85,"h":5.85,"l":5.81,"n":12,"o":5.81,"t":"2026-10-07T15:45:00Z","v":4022,"vw":5.830461},{"c":5.81,"h":5.82,"l":5.81,"n":3,"o":5.82,"t":"2026-10-07T16:00:00Z","v":276,"vw":5.815},{"c":5.85,"h":5.85,"l":5.819,"n":9,"o":5.819,"t":"2026-10-07T16:15:00Z","v":1491,"vw":5.834873},{"c":5.85,"h":5.87,"l":5.85,"n":7,"o":5.87,"t":"2026-10-07T16:30:00Z","v":273,"vw":5.861194},{"c":5.835,"h":5.87,"l":5.835,"n":8,"o":5.87,"t":"2026-10-07T16:45:00Z","v":4728,"vw":5.850552},{"c":5.93,"h":5.93,"l":5.8994,"n":3,"o":5.8994,"t":"2026-10-07T17:00:00Z","v":351,"vw":5.910556},{"c":5.89,"h":5.93,"l":5.89,"n":2,"o":5.93,"t":"2026-10-07T17:15:00Z","v":763,"vw":5.921455},{"c":5.88,"h":5.88,"l":5.87,"n":12,"o":5.87,"t":"2026-10-07T17:30:00Z","v":2207,"vw":5.874892},{"c":5.915,"h":5.915,"l":5.915,"n":2,"o":5.915,"t":"2026-10-07T17:45:00Z","v":163,"vw":5.915},{"c":5.92,"h":5.94,"l":5.92,"n":40,"o":5.94,"t":"2026-10-07T18:00:00Z","v":26177,"vw":5.935371},{"c":5.93,"h":5.93,"l":5.8901,"n":4,"o":5.8901,"t":"2026-10-07T18:15:00Z","v":445,"vw":5.906488},{"c":5.9,"h":5.92,"l":5.9,"n":378,"o":5.92,"t":"2026-10-07T18:30:00Z","v":23623,"vw":5.900294},{"c":5.95,"h":5.95,"l":5.93,"n":2,"o":5.93,"t":"2026-10-07T18:45:00Z","v":250,"vw":5.938},{"c":5.9,"h":5.94,"l":5.9,"n":5,"o":5.94,"t":"2026-10-07T19:00:00Z","v":970,"vw":5.912619},{"c":5.94,"h":5.94,"l":5.91,"n":5,"o":5.91,"t":"2026-10-07T19:15:00Z","v":696,"vw":5.918201},{"c":5.945,"h":5.965,"l":5.935,"n":11,"o":5.945,"t":"2026-10-07T19:30:00Z","v":2501,"vw":5.946965},{"c":5.93,"h":5.9515,"l":5.93,"n":16,"o":5.9515,"t":"2026-10-07T19:45:00Z","v":3872,"vw":5.939721},{"c":5.887,"h":5.887,"l":5.887,"n":1,"o":5.887,"t":"2026-10-07T23:15:00Z","v":500,"vw":5.887},{"c":5.7957,"h":5.96,"l":5.7957,"n":6,"o":5.96,"t":"2026-10-08T08:00:00Z","v":479,"vw":5.868954},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-08T09:30:00Z","v":859,"vw":5.85},{"c":5.8167,"h":5.8167,"l":5.8167,"n":1,"o":5.8167,"t":"2026-10-08T09:45:00Z","v":840,"vw":5.8167},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-10-08T11:00:00Z","v":601,"vw":5.795},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-08T11:30:00Z","v":282,"vw":5.81},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-08T12:00:00Z","v":568,"vw":5.79},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-08T12:15:00Z","v":204,"vw":5.8},{"c":5.7604,"h":5.834,"l":5.7604,"n":6,"o":5.82,"t":"2026-10-08T12:30:00Z","v":1052,"vw":5.808635},{"c":5.775,"h":5.775,"l":5.77,"n":4,"o":5.77,"t":"2026-10-08T12:45:00Z","v":686,"vw":5.772915},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-08T13:00:00Z","v":1125,"vw":5.77},{"c":5.75,"h":5.76,"l":5.75,"n":14,"o":5.76,"t":"2026-10-08T13:15:00Z","v":2211,"vw":5.753824},{"c":5.92,"h":5.95,"l":5.76,"n":103,"o":5.79,"t":"2026-10-08T13:30:00Z","v":49286,"vw":5.873776},{"c":5.8055,"h":5.885,"l":5.8055,"n":19,"o":5.8807,"t":"2026-10-08T13:45:00Z","v":8679,"vw":5.846836},{"c":5.7399,"h":5.78,"l":5.739,"n":31,"o":5.77,"t":"2026-10-08T14:00:00Z","v":16234,"vw":5.750429},{"c":5.745,"h":5.75,"l":5.72,"n":21,"o":5.73,"t":"2026-10-08T14:15:00Z","v":4043,"vw":5.735504},{"c":5.695,"h":5.74,"l":5.692,"n":9,"o":5.74,"t":"2026-10-08T14:30:00Z","v":1982,"vw":5.716443},{"c":5.58,"h":5.68,"l":5.58,"n":58,"o":5.675,"t":"2026-10-08T14:45:00Z","v":18997,"vw":5.653069},{"c":5.505,"h":5.5795,"l":5.5,"n":28,"o":5.57,"t":"2026-10-08T15:00:00Z","v":6101,"vw":5.530267},{"c":5.488,"h":5.5,"l":5.461,"n":28,"o":5.5,"t":"2026-10-08T15:15:00Z","v":11671,"vw":5.484043},{"c":5.47,"h":5.5299,"l":5.47,"n":9,"o":5.5299,"t":"2026-10-08T15:30:00Z","v":4965,"vw":5.501346},{"c":5.4299,"h":5.47,"l":5.4299,"n":24,"o":5.47,"t":"2026-10-08T15:45:00Z","v":9749,"vw":5.457288},{"c":5.43,"h":5.43,"l":5.411,"n":49,"o":5.4201,"t":"2026-10-08T16:00:00Z","v":11969,"vw":5.418641},{"c":5.46,"h":5.46,"l":5.39,"n":18,"o":5.4,"t":"2026-10-08T16:15:00Z","v":6569,"vw":5.42198},{"c":5.42,"h":5.42,"l":5.385,"n":14,"o":5.415,"t":"2026-10-08T16:30:00Z","v":2424,"vw":5.40006},{"c":5.39,"h":5.4317,"l":5.372,"n":16,"o":5.4317,"t":"2026-10-08T16:45:00Z","v":4471,"vw":5.408143},{"c":5.39,"h":5.4,"l":5.35,"n":15,"o":5.4,"t":"2026-10-08T17:00:00Z","v":3718,"vw":5.368462},{"c":5.25,"h":5.39,"l":5.24,"n":61,"o":5.39,"t":"2026-10-08T17:15:00Z","v":30499,"vw":5.273574},{"c":5.31,"h":5.31,"l":5.22,"n":32,"o":5.27,"t":"2026-10-08T17:30:00Z","v":5833,"vw":5.257247},{"c":5.29,"h":5.29,"l":5.25,"n":8,"o":5.2732,"t":"2026-10-08T17:45:00Z","v":1600,"vw":5.272133},{"c":5.28,"h":5.3,"l":5.2749,"n":3,"o":5.3,"t":"2026-10-08T18:00:00Z","v":591,"vw":5.284611},{"c":5.31,"h":5.32,"l":5.2993,"n":9,"o":5.32,"t":"2026-10-08T18:15:00Z","v":2687,"vw":5.305277},{"c":5.29,"h":5.33,"l":5.29,"n":10,"o":5.3201,"t":"2026-10-08T18:30:00Z","v":1198,"vw":5.319548},{"c":5.24,"h":5.3,"l":5.24,"n":10,"o":5.3,"t":"2026-10-08T18:45:00Z","v":833,"vw":5.273816},{"c":5.26,"h":5.26,"l":5.23,"n":11,"o":5.23,"t":"2026-10-08T19:00:00Z","v":6959,"vw":5.245258},{"c":5.32,"h":5.32,"l":5.24,"n":6,"o":5.2591,"t":"2026-10-08T19:15:00Z","v":3380,"vw":5.296076},{"c":5.41,"h":5.41,"l":5.32,"n":11,"o":5.32,"t":"2026-10-08T19:30:00Z","v":2034,"vw":5.38389},{"c":5.39,"h":5.44,"l":5.3759,"n":21,"o":5.382,"t":"2026-10-08T19:45:00Z","v":12188,"vw":5.433896},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-08T20:00:00Z","v":100,"vw":5.4},{"c":5.4823,"h":5.4823,"l":5.4823,"n":1,"o":5.4823,"t":"2026-10-08T23:15:00Z","v":200,"vw":5.4823},{"c":5.59,"h":5.59,"l":5.52,"n":12,"o":5.52,"t":"2026-10-09T08:00:00Z","v":3243,"vw":5.527969},{"c":5.6625,"h":5.6625,"l":5.66,"n":5,"o":5.66,"t":"2026-10-09T08:15:00Z","v":955,"vw":5.660615},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-10-09T09:45:00Z","v":400,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-09T10:00:00Z","v":866,"vw":5.62},{"c":5.5753,"h":5.5753,"l":5.5753,"n":1,"o":5.5753,"t":"2026-10-09T10:30:00Z","v":1000,"vw":5.5753},{"c":5.47,"h":5.52,"l":5.47,"n":20,"o":5.52,"t":"2026-10-09T13:15:00Z","v":5104,"vw":5.479597},{"c":5.36,"h":5.4,"l":5.2101,"n":18,"o":5.3,"t":"2026-10-09T13:30:00Z","v":8517,"vw":5.324744},{"c":5.25,"h":5.3199,"l":5.25,"n":8,"o":5.3199,"t":"2026-10-09T13:45:00Z","v":1387,"vw":5.272487},{"c":5.29,"h":5.29,"l":5.2301,"n":20,"o":5.2301,"t":"2026-10-09T14:00:00Z","v":8910,"vw":5.257318},{"c":5.32,"h":5.32,"l":5.28,"n":9,"o":5.28,"t":"2026-10-09T14:15:00Z","v":3225,"vw":5.299253},{"c":5.2901,"h":5.349,"l":5.2901,"n":8,"o":5.349,"t":"2026-10-09T14:30:00Z","v":1346,"vw":5.305985},{"c":5.3608,"h":5.37,"l":5.3219,"n":8,"o":5.3219,"t":"2026-10-09T14:45:00Z","v":1174,"vw":5.344006},{"c":5.2999,"h":5.34,"l":5.2999,"n":7,"o":5.3399,"t":"2026-10-09T15:00:00Z","v":4962,"vw":5.327171},{"c":5.29,"h":5.3,"l":5.29,"n":23,"o":5.29,"t":"2026-10-09T15:15:00Z","v":2399,"vw":5.294449},{"c":5.27,"h":5.2701,"l":5.27,"n":2,"o":5.2701,"t":"2026-10-09T15:30:00Z","v":2565,"vw":5.270051},{"c":5.23,"h":5.26,"l":5.23,"n":12,"o":5.26,"t":"2026-10-09T16:00:00Z","v":3867,"vw":5.248471},{"c":5.22,"h":5.2233,"l":5.22,"n":5,"o":5.2233,"t":"2026-10-09T16:15:00Z","v":612,"vw":5.22275},{"c":5.2449,"h":5.25,"l":5.23,"n":7,"o":5.25,"t":"2026-10-09T16:30:00Z","v":1497,"vw":5.242763},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-09T16:45:00Z","v":100,"vw":5.215},{"c":5.22,"h":5.23,"l":5.215,"n":11,"o":5.2196,"t":"2026-10-09T17:00:00Z","v":25290,"vw":5.22199},{"c":5.239,"h":5.239,"l":5.239,"n":4,"o":5.239,"t":"2026-10-09T17:15:00Z","v":19142,"vw":5.239},{"c":5.34,"h":5.34,"l":5.269,"n":3,"o":5.269,"t":"2026-10-09T17:30:00Z","v":550,"vw":5.2832},{"c":5.5,"h":5.5,"l":5.375,"n":16,"o":5.375,"t":"2026-10-09T17:45:00Z","v":3586,"vw":5.432731},{"c":5.4381,"h":5.4799,"l":5.4381,"n":7,"o":5.46,"t":"2026-10-09T18:00:00Z","v":3295,"vw":5.457096},{"c":5.41,"h":5.46,"l":5.41,"n":4,"o":5.46,"t":"2026-10-09T18:15:00Z","v":796,"vw":5.426151},{"c":5.34,"h":5.3799,"l":5.34,"n":7,"o":5.3775,"t":"2026-10-09T19:15:00Z","v":977,"vw":5.374592},{"c":5.36,"h":5.36,"l":5.34,"n":8,"o":5.34,"t":"2026-10-09T19:30:00Z","v":13203,"vw":5.358729},{"c":5.34,"h":5.3444,"l":5.33,"n":8,"o":5.3444,"t":"2026-10-09T19:45:00Z","v":2543,"vw":5.338735},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-10-09T20:00:00Z","v":1000,"vw":5.36},{"c":5.3105,"h":5.3105,"l":5.3105,"n":1,"o":5.3105,"t":"2026-10-09T20:15:00Z","v":1000,"vw":5.3105},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-09T23:45:00Z","v":866,"vw":5.32},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-12T08:45:00Z","v":400,"vw":5.33},{"c":5.309,"h":5.309,"l":5.309,"n":1,"o":5.309,"t":"2026-10-12T11:00:00Z","v":5000,"vw":5.309},{"c":5.27,"h":5.27,"l":5.265,"n":2,"o":5.265,"t":"2026-10-12T11:30:00Z","v":300,"vw":5.266667},{"c":5.28,"h":5.29,"l":5.28,"n":3,"o":5.29,"t":"2026-10-12T12:15:00Z","v":449,"vw":5.284454},{"c":5.24,"h":5.29,"l":5.24,"n":7,"o":5.29,"t":"2026-10-12T12:30:00Z","v":1123,"vw":5.277489},{"c":5.2,"h":5.2,"l":5.19,"n":8,"o":5.19,"t":"2026-10-12T13:15:00Z","v":378,"vw":5.193333},{"c":5.0137,"h":5.23,"l":4.95,"n":80,"o":5.23,"t":"2026-10-12T13:30:00Z","v":9325,"vw":5.076523},{"c":4.94,"h":5.04,"l":4.94,"n":25,"o":5.02,"t":"2026-10-12T13:45:00Z","v":3729,"vw":4.980917},{"c":4.92,"h":4.95,"l":4.8801,"n":34,"o":4.95,"t":"2026-10-12T14:00:00Z","v":4971,"vw":4.900134},{"c":4.82,"h":4.925,"l":4.82,"n":28,"o":4.925,"t":"2026-10-12T14:15:00Z","v":3879,"vw":4.862633},{"c":4.8099,"h":4.82,"l":4.77,"n":56,"o":4.81,"t":"2026-10-12T14:30:00Z","v":42230,"vw":4.790509},{"c":4.86,"h":4.86,"l":4.7801,"n":8,"o":4.7801,"t":"2026-10-12T14:45:00Z","v":1089,"vw":4.811047},{"c":4.85,"h":4.86,"l":4.84,"n":15,"o":4.85,"t":"2026-10-12T15:00:00Z","v":1537,"vw":4.850558},{"c":4.8599,"h":4.87,"l":4.8599,"n":5,"o":4.87,"t":"2026-10-12T15:15:00Z","v":825,"vw":4.861253},{"c":4.81,"h":4.879,"l":4.81,"n":18,"o":4.879,"t":"2026-10-12T15:30:00Z","v":5163,"vw":4.849836},{"c":4.81,"h":4.82,"l":4.81,"n":21,"o":4.8199,"t":"2026-10-12T15:45:00Z","v":6700,"vw":4.8172},{"c":4.79,"h":4.8,"l":4.79,"n":6,"o":4.795,"t":"2026-10-12T16:00:00Z","v":1255,"vw":4.792893},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-12T16:30:00Z","v":4871,"vw":4.78},{"c":4.7256,"h":4.7701,"l":4.7256,"n":16,"o":4.7701,"t":"2026-10-12T16:45:00Z","v":3251,"vw":4.755294},{"c":4.74,"h":4.7496,"l":4.74,"n":8,"o":4.7496,"t":"2026-10-12T17:15:00Z","v":2878,"vw":4.748317},{"c":4.74,"h":4.74,"l":4.725,"n":9,"o":4.73,"t":"2026-10-12T17:30:00Z","v":7508,"vw":4.729825},{"c":4.745,"h":4.745,"l":4.74,"n":4,"o":4.74,"t":"2026-10-12T17:45:00Z","v":2106,"vw":4.744002},{"c":4.7394,"h":4.7474,"l":4.7301,"n":7,"o":4.7474,"t":"2026-10-12T18:00:00Z","v":2681,"vw":4.738447},{"c":4.77,"h":4.77,"l":4.73,"n":7,"o":4.73,"t":"2026-10-12T18:15:00Z","v":7662,"vw":4.749945},{"c":4.75,"h":4.76,"l":4.7415,"n":8,"o":4.76,"t":"2026-10-12T18:30:00Z","v":3403,"vw":4.756796},{"c":4.74,"h":4.74,"l":4.72,"n":13,"o":4.725,"t":"2026-10-12T18:45:00Z","v":3091,"vw":4.722881},{"c":4.74,"h":4.74,"l":4.73,"n":3,"o":4.73,"t":"2026-10-12T19:00:00Z","v":340,"vw":4.735882},{"c":4.73,"h":4.74,"l":4.72,"n":22,"o":4.735,"t":"2026-10-12T19:15:00Z","v":10046,"vw":4.729573},{"c":4.725,"h":4.75,"l":4.72,"n":30,"o":4.725,"t":"2026-10-12T19:30:00Z","v":31991,"vw":4.730111},{"c":4.7086,"h":4.725,"l":4.7086,"n":15,"o":4.725,"t":"2026-10-12T19:45:00Z","v":7722,"vw":4.718498},{"c":4.7356,"h":4.7356,"l":4.72,"n":2,"o":4.72,"t":"2026-10-12T20:00:00Z","v":345,"vw":4.724522},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-12T20:15:00Z","v":426,"vw":4.73},{"c":4.7598,"h":4.7598,"l":4.7598,"n":1,"o":4.7598,"t":"2026-10-12T21:45:00Z","v":435,"vw":4.7598},{"c":4.759,"h":4.759,"l":4.759,"n":2,"o":4.759,"t":"2026-10-12T22:00:00Z","v":500,"vw":4.759},{"c":4.759,"h":4.759,"l":4.759,"n":2,"o":4.759,"t":"2026-10-12T22:15:00Z","v":250,"vw":4.759},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-12T22:30:00Z","v":200,"vw":4.75},{"c":4.69,"h":4.72,"l":4.69,"n":14,"o":4.72,"t":"2026-10-12T23:15:00Z","v":10500,"vw":4.6975},{"c":4.64,"h":4.73,"l":4.64,"n":8,"o":4.73,"t":"2026-10-13T08:00:00Z","v":626,"vw":4.661401},{"c":4.7489,"h":4.7489,"l":4.7489,"n":1,"o":4.7489,"t":"2026-10-13T09:15:00Z","v":100,"vw":4.7489},{"c":4.6519,"h":4.72,"l":4.6519,"n":4,"o":4.72,"t":"2026-10-13T11:00:00Z","v":1766,"vw":4.672015},{"c":4.6304,"h":4.6304,"l":4.6304,"n":4,"o":4.6304,"t":"2026-10-13T11:15:00Z","v":300,"vw":4.6304},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-13T11:30:00Z","v":333,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-13T12:00:00Z","v":382,"vw":4.65},{"c":4.595,"h":4.62,"l":4.595,"n":2,"o":4.62,"t":"2026-10-13T12:15:00Z","v":800,"vw":4.610625},{"c":4.5537,"h":4.61,"l":4.5532,"n":9,"o":4.6,"t":"2026-10-13T12:30:00Z","v":4969,"vw":4.591177},{"c":4.5907,"h":4.5907,"l":4.53,"n":4,"o":4.53,"t":"2026-10-13T12:45:00Z","v":575,"vw":4.559912},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-13T13:00:00Z","v":927,"vw":4.55},{"c":4.475,"h":4.53,"l":4.3601,"n":68,"o":4.53,"t":"2026-10-13T13:30:00Z","v":31891,"vw":4.446474},{"c":4.415,"h":4.54,"l":4.4,"n":22,"o":4.54,"t":"2026-10-13T13:45:00Z","v":3872,"vw":4.4498},{"c":4.43,"h":4.43,"l":4.39,"n":33,"o":4.4,"t":"2026-10-13T14:00:00Z","v":6256,"vw":4.39701},{"c":4.351,"h":4.41,"l":4.351,"n":10,"o":4.41,"t":"2026-10-13T14:15:00Z","v":1637,"vw":4.365862},{"c":4.35,"h":4.37,"l":4.32,"n":43,"o":4.35,"t":"2026-10-13T14:30:00Z","v":12000,"vw":4.348684},{"c":4.315,"h":4.37,"l":4.315,"n":66,"o":4.36,"t":"2026-10-13T14:45:00Z","v":11653,"vw":4.351589},{"c":4.35,"h":4.35,"l":4.32,"n":15,"o":4.32,"t":"2026-10-13T15:00:00Z","v":2871,"vw":4.333724},{"c":4.3301,"h":4.34,"l":4.3301,"n":4,"o":4.34,"t":"2026-10-13T15:15:00Z","v":870,"vw":4.336943},{"c":4.28,"h":4.32,"l":4.271,"n":29,"o":4.32,"t":"2026-10-13T15:30:00Z","v":5224,"vw":4.280486},{"c":4.275,"h":4.28,"l":4.2724,"n":11,"o":4.275,"t":"2026-10-13T15:45:00Z","v":3151,"vw":4.276156},{"c":4.3,"h":4.3,"l":4.295,"n":11,"o":4.295,"t":"2026-10-13T16:00:00Z","v":987,"vw":4.298274},{"c":4.28,"h":4.2896,"l":4.275,"n":7,"o":4.2896,"t":"2026-10-13T16:15:00Z","v":2499,"vw":4.283658},{"c":4.32,"h":4.32,"l":4.28,"n":22,"o":4.28,"t":"2026-10-13T16:30:00Z","v":5993,"vw":4.306253},{"c":4.345,"h":4.3549,"l":4.321,"n":9,"o":4.321,"t":"2026-10-13T16:45:00Z","v":733,"vw":4.333829},{"c":4.3099,"h":4.325,"l":4.305,"n":8,"o":4.325,"t":"2026-10-13T17:00:00Z","v":4256,"vw":4.318492},{"c":4.2911,"h":4.31,"l":4.2911,"n":7,"o":4.31,"t":"2026-10-13T17:15:00Z","v":839,"vw":4.303847},{"c":4.3101,"h":4.32,"l":4.31,"n":12,"o":4.31,"t":"2026-10-13T17:30:00Z","v":3419,"vw":4.312514},{"c":4.28,"h":4.2884,"l":4.28,"n":10,"o":4.28,"t":"2026-10-13T17:45:00Z","v":11200,"vw":4.285319},{"c":4.35,"h":4.35,"l":4.287,"n":7,"o":4.29,"t":"2026-10-13T18:00:00Z","v":1165,"vw":4.315},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-10-13T18:15:00Z","v":1297,"vw":4.32},{"c":4.3399,"h":4.3399,"l":4.33,"n":3,"o":4.33,"t":"2026-10-13T18:45:00Z","v":373,"vw":4.33495},{"c":4.34,"h":4.351,"l":4.34,"n":3,"o":4.345,"t":"2026-10-13T19:00:00Z","v":3500,"vw":4.347857},{"c":4.345,"h":4.345,"l":4.32,"n":6,"o":4.32,"t":"2026-10-13T19:15:00Z","v":811,"vw":4.341075},{"c":4.295,"h":4.34,"l":4.2926,"n":15,"o":4.34,"t":"2026-10-13T19:30:00Z","v":2761,"vw":4.314114},{"c":4.295,"h":4.295,"l":4.295,"n":4,"o":4.295,"t":"2026-10-13T19:45:00Z","v":812,"vw":4.295},{"c":4.2602,"h":4.2602,"l":4.2602,"n":1,"o":4.2602,"t":"2026-10-13T20:15:00Z","v":301,"vw":4.2602},{"c":4.3099,"h":4.31,"l":4.309,"n":3,"o":4.31,"t":"2026-10-13T21:45:00Z","v":1100,"vw":4.309255},{"c":4.2908,"h":4.2908,"l":4.2908,"n":1,"o":4.2908,"t":"2026-10-13T22:00:00Z","v":1000,"vw":4.2908},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-13T23:30:00Z","v":711,"vw":4.29},{"c":4.25,"h":4.28,"l":4.25,"n":14,"o":4.25,"t":"2026-10-14T08:00:00Z","v":4582,"vw":4.255452},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-14T11:00:00Z","v":200,"vw":4.3},{"c":4.21,"h":4.26,"l":4.2,"n":29,"o":4.26,"t":"2026-10-14T11:45:00Z","v":8707,"vw":4.210521},{"c":4.23,"h":4.23,"l":4.199,"n":6,"o":4.199,"t":"2026-10-14T12:00:00Z","v":2586,"vw":4.220029},{"c":4.2,"h":4.2,"l":4.1801,"n":2,"o":4.1801,"t":"2026-10-14T12:15:00Z","v":1111,"vw":4.187265},{"c":4.04,"h":4.2,"l":4.03,"n":15,"o":4.2,"t":"2026-10-14T12:30:00Z","v":6575,"vw":4.112385},{"c":4.02,"h":4.02,"l":4,"n":7,"o":4.01,"t":"2026-10-14T12:45:00Z","v":3157,"vw":4.005848},{"c":3.95,"h":3.9815,"l":3.95,"n":10,"o":3.971,"t":"2026-10-14T13:00:00Z","v":1940,"vw":3.975332},{"c":3.96,"h":3.96,"l":3.915,"n":17,"o":3.93,"t":"2026-10-14T13:15:00Z","v":14804,"vw":3.928812},{"c":4.005,"h":4.02,"l":3.91,"n":32,"o":3.99,"t":"2026-10-14T13:30:00Z","v":6931,"vw":3.97139},{"c":3.87,"h":4.055,"l":3.87,"n":48,"o":4.055,"t":"2026-10-14T13:45:00Z","v":25524,"vw":3.948446},{"c":3.7859,"h":3.865,"l":3.7859,"n":54,"o":3.865,"t":"2026-10-14T14:00:00Z","v":20350,"vw":3.796135},{"c":3.7358,"h":3.809,"l":3.7201,"n":42,"o":3.79,"t":"2026-10-14T14:15:00Z","v":13772,"vw":3.755499},{"c":3.75,"h":3.75,"l":3.725,"n":11,"o":3.725,"t":"2026-10-14T14:30:00Z","v":2631,"vw":3.739196},{"c":3.77,"h":3.82,"l":3.7601,"n":32,"o":3.7601,"t":"2026-10-14T14:45:00Z","v":29841,"vw":3.774456},{"c":3.7,"h":3.76,"l":3.7,"n":33,"o":3.76,"t":"2026-10-14T15:00:00Z","v":9793,"vw":3.712325},{"c":3.7001,"h":3.71,"l":3.6912,"n":10,"o":3.695,"t":"2026-10-14T15:15:00Z","v":2903,"vw":3.702439},{"c":3.6685,"h":3.72,"l":3.6685,"n":16,"o":3.72,"t":"2026-10-14T15:30:00Z","v":7772,"vw":3.695425},{"c":3.69,"h":3.7,"l":3.69,"n":6,"o":3.7,"t":"2026-10-14T15:45:00Z","v":3017,"vw":3.698137},{"c":3.597,"h":3.67,"l":3.597,"n":40,"o":3.66,"t":"2026-10-14T16:00:00Z","v":32686,"vw":3.65292},{"c":3.595,"h":3.615,"l":3.5901,"n":12,"o":3.6008,"t":"2026-10-14T16:15:00Z","v":7179,"vw":3.599742},{"c":3.59,"h":3.59,"l":3.5598,"n":12,"o":3.58,"t":"2026-10-14T16:30:00Z","v":2879,"vw":3.578666},{"c":3.5685,"h":3.585,"l":3.562,"n":18,"o":3.579,"t":"2026-10-14T16:45:00Z","v":7962,"vw":3.569886},{"c":3.5497,"h":3.6099,"l":3.54,"n":18,"o":3.6,"t":"2026-10-14T17:00:00Z","v":4158,"vw":3.549482},{"c":3.53,"h":3.545,"l":3.53,"n":8,"o":3.545,"t":"2026-10-14T17:15:00Z","v":2401,"vw":3.541056},{"c":3.52,"h":3.525,"l":3.52,"n":6,"o":3.525,"t":"2026-10-14T17:30:00Z","v":2576,"vw":3.521893},{"c":3.445,"h":3.52,"l":3.445,"n":43,"o":3.51,"t":"2026-10-14T17:45:00Z","v":20871,"vw":3.492105},{"c":3.44,"h":3.47,"l":3.425,"n":32,"o":3.44,"t":"2026-10-14T18:00:00Z","v":48949,"vw":3.436977},{"c":3.45,"h":3.45,"l":3.43,"n":8,"o":3.45,"t":"2026-10-14T18:15:00Z","v":913,"vw":3.443529},{"c":3.455,"h":3.46,"l":3.4501,"n":8,"o":3.4501,"t":"2026-10-14T18:30:00Z","v":837,"vw":3.455545},{"c":3.435,"h":3.45,"l":3.43,"n":12,"o":3.45,"t":"2026-10-14T18:45:00Z","v":4430,"vw":3.445018},{"c":3.45,"h":3.45,"l":3.425,"n":9,"o":3.43,"t":"2026-10-14T19:00:00Z","v":2205,"vw":3.441994},{"c":3.49,"h":3.52,"l":3.45,"n":14,"o":3.45,"t":"2026-10-14T19:15:00Z","v":6023,"vw":3.497523},{"c":3.48,"h":3.505,"l":3.48,"n":7,"o":3.495,"t":"2026-10-14T19:30:00Z","v":1154,"vw":3.489341},{"c":3.54,"h":3.54,"l":3.4555,"n":19,"o":3.47,"t":"2026-10-14T19:45:00Z","v":2646,"vw":3.502698},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-10-14T20:00:00Z","v":587,"vw":3.54},{"c":3.56,"h":3.56,"l":3.55,"n":2,"o":3.55,"t":"2026-10-14T20:15:00Z","v":700,"vw":3.552857},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-14T20:30:00Z","v":200,"vw":3.55},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-14T20:45:00Z","v":200,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-14T22:15:00Z","v":240,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-10-14T23:15:00Z","v":600,"vw":3.53},{"c":3.5204,"h":3.5204,"l":3.5204,"n":1,"o":3.5204,"t":"2026-10-14T23:30:00Z","v":1100,"vw":3.5204},{"c":3.4737,"h":3.4737,"l":3.47,"n":2,"o":3.47,"t":"2026-10-14T23:45:00Z","v":1000,"vw":3.47185},{"c":3.42,"h":3.46,"l":3.41,"n":8,"o":3.41,"t":"2026-10-15T08:00:00Z","v":1703,"vw":3.425978},{"c":3.3213,"h":3.3213,"l":3.3213,"n":1,"o":3.3213,"t":"2026-10-15T08:45:00Z","v":1747,"vw":3.3213},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-15T10:00:00Z","v":800,"vw":3.4},{"c":3.39,"h":3.39,"l":3.39,"n":6,"o":3.39,"t":"2026-10-15T10:30:00Z","v":1300,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-15T10:45:00Z","v":400,"vw":3.38},{"c":3.32,"h":3.4,"l":3.32,"n":6,"o":3.38,"t":"2026-10-15T11:00:00Z","v":1253,"vw":3.3696},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-10-15T11:30:00Z","v":200,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-15T12:15:00Z","v":100,"vw":3.32},{"c":3.28,"h":3.29,"l":3.25,"n":8,"o":3.29,"t":"2026-10-15T12:30:00Z","v":6397,"vw":3.272212},{"c":3.25,"h":3.25,"l":3.24,"n":2,"o":3.24,"t":"2026-10-15T12:45:00Z","v":1584,"vw":3.248737},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-10-15T13:00:00Z","v":1250,"vw":3.2156},{"c":3.31,"h":3.31,"l":3.23,"n":12,"o":3.24,"t":"2026-10-15T13:15:00Z","v":13517,"vw":3.26531},{"c":3.35,"h":3.35,"l":3.25,"n":56,"o":3.27,"t":"2026-10-15T13:30:00Z","v":43503,"vw":3.290375},{"c":3.2199,"h":3.355,"l":3.2101,"n":64,"o":3.34,"t":"2026-10-15T13:45:00Z","v":57621,"vw":3.252831},{"c":3.385,"h":3.4284,"l":3.31,"n":67,"o":3.31,"t":"2026-10-15T14:00:00Z","v":26194,"vw":3.380009},{"c":3.415,"h":3.45,"l":3.36,"n":57,"o":3.36,"t":"2026-10-15T14:15:00Z","v":14573,"vw":3.411768},{"c":3.645,"h":3.65,"l":3.41,"n":132,"o":3.415,"t":"2026-10-15T14:30:00Z","v":33637,"vw":3.554797},{"c":3.73,"h":3.74,"l":3.64,"n":43,"o":3.64,"t":"2026-10-15T14:45:00Z","v":11666,"vw":3.694972},{"c":3.895,"h":3.895,"l":3.6913,"n":152,"o":3.74,"t":"2026-10-15T15:00:00Z","v":31461,"vw":3.79081},{"c":3.87,"h":3.93,"l":3.87,"n":60,"o":3.895,"t":"2026-10-15T15:15:00Z","v":37033,"vw":3.891139},{"c":3.8199,"h":3.8199,"l":3.8,"n":16,"o":3.81,"t":"2026-10-15T15:30:00Z","v":3760,"vw":3.810133},{"c":3.76,"h":3.805,"l":3.75,"n":20,"o":3.79,"t":"2026-10-15T15:45:00Z","v":5014,"vw":3.773324},{"c":3.78,"h":3.8,"l":3.78,"n":10,"o":3.8,"t":"2026-10-15T16:00:00Z","v":7618,"vw":3.790257},{"c":3.789,"h":3.79,"l":3.789,"n":3,"o":3.79,"t":"2026-10-15T16:15:00Z","v":4474,"vw":3.789969},{"c":3.82,"h":3.8296,"l":3.79,"n":4,"o":3.79,"t":"2026-10-15T16:30:00Z","v":762,"vw":3.814119},{"c":3.78,"h":3.83,"l":3.7701,"n":10,"o":3.83,"t":"2026-10-15T16:45:00Z","v":1178,"vw":3.804096},{"c":3.8,"h":3.8,"l":3.79,"n":7,"o":3.79,"t":"2026-10-15T17:00:00Z","v":1354,"vw":3.790881},{"c":3.83,"h":3.84,"l":3.8199,"n":14,"o":3.82,"t":"2026-10-15T17:15:00Z","v":3178,"vw":3.829339},{"c":3.9138,"h":3.9138,"l":3.865,"n":33,"o":3.865,"t":"2026-10-15T17:30:00Z","v":12141,"vw":3.900078},{"c":3.92,"h":3.9386,"l":3.9117,"n":19,"o":3.935,"t":"2026-10-15T17:45:00Z","v":7210,"vw":3.927339},{"c":3.92,"h":3.949,"l":3.9001,"n":19,"o":3.925,"t":"2026-10-15T18:00:00Z","v":10478,"vw":3.918844},{"c":3.915,"h":3.919,"l":3.9,"n":6,"o":3.919,"t":"2026-10-15T18:15:00Z","v":1646,"vw":3.904579},{"c":3.935,"h":3.935,"l":3.911,"n":14,"o":3.911,"t":"2026-10-15T18:30:00Z","v":2384,"vw":3.916813},{"c":3.95,"h":3.95,"l":3.93,"n":3,"o":3.93,"t":"2026-10-15T18:45:00Z","v":494,"vw":3.939109},{"c":4.025,"h":4.025,"l":4,"n":8,"o":4,"t":"2026-10-15T19:00:00Z","v":1265,"vw":4.011525},{"c":4,"h":4.0297,"l":4,"n":7,"o":4.0297,"t":"2026-10-15T19:15:00Z","v":571,"vw":4.00594},{"c":4.05,"h":4.05,"l":3.99,"n":11,"o":4,"t":"2026-10-15T19:30:00Z","v":4380,"vw":4.012076},{"c":4.09,"h":4.1,"l":4.04,"n":33,"o":4.0501,"t":"2026-10-15T19:45:00Z","v":9916,"vw":4.061949},{"c":4.13,"h":4.13,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T20:00:00Z","v":300,"vw":4.12},{"c":4.16,"h":4.17,"l":4.13,"n":8,"o":4.13,"t":"2026-10-15T20:15:00Z","v":16600,"vw":4.167711},{"c":4.175,"h":4.19,"l":4.17,"n":7,"o":4.18,"t":"2026-10-15T20:30:00Z","v":4368,"vw":4.180877},{"c":4.189,"h":4.189,"l":4.18,"n":4,"o":4.18,"t":"2026-10-15T20:45:00Z","v":500,"vw":4.1836},{"c":4.14,"h":4.15,"l":4.14,"n":20,"o":4.14,"t":"2026-10-15T21:00:00Z","v":14514,"vw":4.140551},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T21:45:00Z","v":100,"vw":4.18},{"c":4.2,"h":4.2,"l":4.18,"n":5,"o":4.18,"t":"2026-10-15T22:15:00Z","v":1000,"vw":4.188},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-15T22:30:00Z","v":500,"vw":4.25},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.27},{"c":4.2476,"h":4.2476,"l":4.2476,"n":1,"o":4.2476,"t":"2026-10-15T23:15:00Z","v":300,"vw":4.2476},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-15T23:45:00Z","v":200,"vw":4.24},{"c":4.11,"h":4.23,"l":4.11,"n":20,"o":4.21,"t":"2026-10-16T08:00:00Z","v":5504,"vw":4.186434},{"c":4.1768,"h":4.1768,"l":4.1768,"n":1,"o":4.1768,"t":"2026-10-16T08:45:00Z","v":815,"vw":4.1768},{"c":4.3,"h":4.3312,"l":4.3,"n":2,"o":4.3312,"t":"2026-10-16T09:45:00Z","v":700,"vw":4.308914},{"c":4.27,"h":4.28,"l":4.27,"n":3,"o":4.28,"t":"2026-10-16T10:00:00Z","v":300,"vw":4.276667},{"c":4.3,"h":4.3,"l":4.29,"n":3,"o":4.29,"t":"2026-10-16T10:15:00Z","v":1520,"vw":4.299342},{"c":4.24,"h":4.24,"l":4.236,"n":4,"o":4.236,"t":"2026-10-16T11:00:00Z","v":10000,"vw":4.23996},{"c":4.19,"h":4.21,"l":4.19,"n":3,"o":4.21,"t":"2026-10-16T11:30:00Z","v":10100,"vw":4.190395},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-16T11:45:00Z","v":1000,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-16T12:00:00Z","v":200,"vw":4.12},{"c":4.1297,"h":4.1297,"l":4.1297,"n":1,"o":4.1297,"t":"2026-10-16T12:30:00Z","v":5000,"vw":4.1297},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-16T13:00:00Z","v":151,"vw":4},{"c":3.99,"h":3.99,"l":3.9767,"n":13,"o":3.9767,"t":"2026-10-16T13:15:00Z","v":5200,"vw":3.983787},{"c":4.04,"h":4.0499,"l":3.82,"n":66,"o":4.02,"t":"2026-10-16T13:30:00Z","v":49542,"vw":3.98489},{"c":4.01,"h":4.0424,"l":3.9816,"n":24,"o":4.0424,"t":"2026-10-16T13:45:00Z","v":17767,"vw":3.994218},{"c":4.01,"h":4.08,"l":4.005,"n":21,"o":4.08,"t":"2026-10-16T14:00:00Z","v":4888,"vw":4.045817},{"c":4.06,"h":4.0749,"l":4.04,"n":8,"o":4.04,"t":"2026-10-16T14:15:00Z","v":1975,"vw":4.061644},{"c":4.12,"h":4.1401,"l":4.1,"n":41,"o":4.1,"t":"2026-10-16T14:30:00Z","v":33272,"vw":4.126233},{"c":4.07,"h":4.12,"l":4.03,"n":10,"o":4.12,"t":"2026-10-16T14:45:00Z","v":8076,"vw":4.056558},{"c":3.9421,"h":4,"l":3.93,"n":11,"o":4,"t":"2026-10-16T15:00:00Z","v":4470,"vw":3.953297},{"c":3.88,"h":3.9449,"l":3.82,"n":19,"o":3.94,"t":"2026-10-16T15:15:00Z","v":20190,"vw":3.881004},{"c":3.8748,"h":3.89,"l":3.8748,"n":3,"o":3.89,"t":"2026-10-16T15:30:00Z","v":1782,"vw":3.882514},{"c":3.78,"h":3.84,"l":3.78,"n":15,"o":3.84,"t":"2026-10-16T15:45:00Z","v":58219,"vw":3.83641},{"c":3.8,"h":3.8,"l":3.78,"n":8,"o":3.785,"t":"2026-10-16T16:00:00Z","v":2315,"vw":3.788469},{"c":3.85,"h":3.85,"l":3.84,"n":4,"o":3.84,"t":"2026-10-16T16:15:00Z","v":1323,"vw":3.849199},{"c":3.8452,"h":3.85,"l":3.8101,"n":11,"o":3.8101,"t":"2026-10-16T16:30:00Z","v":2570,"vw":3.821623},{"c":3.8101,"h":3.825,"l":3.8101,"n":6,"o":3.82,"t":"2026-10-16T16:45:00Z","v":1663,"vw":3.814128},{"c":3.739,"h":3.8,"l":3.71,"n":29,"o":3.8,"t":"2026-10-16T17:00:00Z","v":12754,"vw":3.718958},{"c":3.71,"h":3.72,"l":3.69,"n":9,"o":3.69,"t":"2026-10-16T17:15:00Z","v":6560,"vw":3.694328},{"c":3.7999,"h":3.7999,"l":3.7551,"n":7,"o":3.7655,"t":"2026-10-16T17:30:00Z","v":1850,"vw":3.774061},{"c":3.74,"h":3.787,"l":3.74,"n":4,"o":3.787,"t":"2026-10-16T17:45:00Z","v":3291,"vw":3.782876},{"c":3.69,"h":3.715,"l":3.69,"n":10,"o":3.715,"t":"2026-10-16T18:00:00Z","v":2191,"vw":3.701267},{"c":3.68,"h":3.71,"l":3.68,"n":26,"o":3.71,"t":"2026-10-16T18:15:00Z","v":5707,"vw":3.697307},{"c":3.6248,"h":3.6819,"l":3.6248,"n":3,"o":3.6819,"t":"2026-10-16T18:30:00Z","v":350,"vw":3.659329},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-16T18:45:00Z","v":200,"vw":3.58},{"c":3.64,"h":3.64,"l":3.58,"n":9,"o":3.58,"t":"2026-10-16T19:00:00Z","v":2000,"vw":3.591117},{"c":3.6799,"h":3.6799,"l":3.62,"n":16,"o":3.62,"t":"2026-10-16T19:15:00Z","v":1446,"vw":3.662943},{"c":3.655,"h":3.675,"l":3.6525,"n":14,"o":3.675,"t":"2026-10-16T19:30:00Z","v":4838,"vw":3.664223},{"c":3.655,"h":3.6574,"l":3.595,"n":25,"o":3.651,"t":"2026-10-16T19:45:00Z","v":17585,"vw":3.6441},{"c":3.689,"h":3.689,"l":3.67,"n":4,"o":3.67,"t":"2026-10-16T20:00:00Z","v":202,"vw":3.6795},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-16T20:15:00Z","v":1420,"vw":3.71},{"c":3.759,"h":3.759,"l":3.759,"n":1,"o":3.759,"t":"2026-10-16T21:00:00Z","v":748,"vw":3.759},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-16T21:45:00Z","v":100,"vw":3.74},{"c":3.6981,"h":3.6981,"l":3.64,"n":2,"o":3.64,"t":"2026-10-16T23:45:00Z","v":1200,"vw":3.688417},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-19T08:00:00Z","v":550,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T08:45:00Z","v":250,"vw":3.85},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-10-19T09:45:00Z","v":2700,"vw":3.82},{"c":3.8279,"h":3.8279,"l":3.82,"n":7,"o":3.82,"t":"2026-10-19T10:15:00Z","v":5000,"vw":3.826004},{"c":3.81,"h":3.81,"l":3.81,"n":7,"o":3.81,"t":"2026-10-19T10:30:00Z","v":1750,"vw":3.81},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-19T10:45:00Z","v":300,"vw":3.85},{"c":3.879,"h":3.8792,"l":3.869,"n":3,"o":3.8792,"t":"2026-10-19T11:00:00Z","v":12500,"vw":3.879104},{"c":3.801,"h":3.801,"l":3.801,"n":2,"o":3.801,"t":"2026-10-19T11:15:00Z","v":150,"vw":3.801},{"c":3.83,"h":3.83,"l":3.79,"n":3,"o":3.79,"t":"2026-10-19T11:30:00Z","v":3700,"vw":3.791081},{"c":3.8403,"h":3.8403,"l":3.8403,"n":1,"o":3.8403,"t":"2026-10-19T12:45:00Z","v":150,"vw":3.8403},{"c":3.811,"h":3.84,"l":3.81,"n":7,"o":3.84,"t":"2026-10-19T13:15:00Z","v":2097,"vw":3.814601},{"c":3.585,"h":3.76,"l":3.515,"n":32,"o":3.74,"t":"2026-10-19T13:30:00Z","v":16639,"vw":3.663595},{"c":3.49,"h":3.61,"l":3.442,"n":30,"o":3.5801,"t":"2026-10-19T13:45:00Z","v":11395,"vw":3.491067},{"c":3.42,"h":3.47,"l":3.349,"n":44,"o":3.47,"t":"2026-10-19T14:00:00Z","v":20538,"vw":3.379418},{"c":3.43,"h":3.4801,"l":3.43,"n":11,"o":3.47,"t":"2026-10-19T14:15:00Z","v":4925,"vw":3.472889},{"c":3.415,"h":3.415,"l":3.365,"n":10,"o":3.365,"t":"2026-10-19T14:30:00Z","v":16060,"vw":3.40025},{"c":3.4296,"h":3.4368,"l":3.4199,"n":16,"o":3.435,"t":"2026-10-19T14:45:00Z","v":8325,"vw":3.433881},{"c":3.4355,"h":3.4355,"l":3.41,"n":15,"o":3.42,"t":"2026-10-19T15:00:00Z","v":2807,"vw":3.422109},{"c":3.475,"h":3.48,"l":3.459,"n":12,"o":3.46,"t":"2026-10-19T15:15:00Z","v":3019,"vw":3.470585},{"c":3.475,"h":3.51,"l":3.475,"n":8,"o":3.49,"t":"2026-10-19T15:30:00Z","v":2212,"vw":3.497784},{"c":3.49,"h":3.5,"l":3.475,"n":34,"o":3.475,"t":"2026-10-19T15:45:00Z","v":13761,"vw":3.489119},{"c":3.46,"h":3.46,"l":3.45,"n":9,"o":3.45,"t":"2026-10-19T16:00:00Z","v":4413,"vw":3.450685},{"c":3.44,"h":3.47,"l":3.44,"n":2,"o":3.47,"t":"2026-10-19T16:15:00Z","v":600,"vw":3.45},{"c":3.46,"h":3.46,"l":3.44,"n":4,"o":3.44,"t":"2026-10-19T16:30:00Z","v":746,"vw":3.445376},{"c":3.4299,"h":3.44,"l":3.4299,"n":6,"o":3.44,"t":"2026-10-19T16:45:00Z","v":933,"vw":3.431067},{"c":3.41,"h":3.425,"l":3.41,"n":4,"o":3.425,"t":"2026-10-19T17:00:00Z","v":793,"vw":3.419868},{"c":3.391,"h":3.415,"l":3.3901,"n":7,"o":3.415,"t":"2026-10-19T17:15:00Z","v":3603,"vw":3.396941},{"c":3.375,"h":3.4,"l":3.37,"n":8,"o":3.4,"t":"2026-10-19T17:30:00Z","v":1650,"vw":3.379333},{"c":3.38,"h":3.38,"l":3.36,"n":7,"o":3.37,"t":"2026-10-19T17:45:00Z","v":2759,"vw":3.368785},{"c":3.3599,"h":3.3899,"l":3.3599,"n":4,"o":3.3899,"t":"2026-10-19T18:00:00Z","v":1507,"vw":3.380048},{"c":3.345,"h":3.36,"l":3.34,"n":4,"o":3.36,"t":"2026-10-19T18:15:00Z","v":655,"vw":3.347786},{"c":3.36,"h":3.36,"l":3.34,"n":7,"o":3.355,"t":"2026-10-19T18:30:00Z","v":1497,"vw":3.35157},{"c":3.375,"h":3.38,"l":3.37,"n":18,"o":3.38,"t":"2026-10-19T18:45:00Z","v":12210,"vw":3.375205},{"c":3.345,"h":3.3755,"l":3.345,"n":10,"o":3.3755,"t":"2026-10-19T19:00:00Z","v":1043,"vw":3.366207},{"c":3.41,"h":3.4308,"l":3.345,"n":22,"o":3.3474,"t":"2026-10-19T19:15:00Z","v":5172,"vw":3.405804},{"c":3.3901,"h":3.41,"l":3.3899,"n":18,"o":3.41,"t":"2026-10-19T19:30:00Z","v":8845,"vw":3.393097},{"c":3.34,"h":3.39,"l":3.34,"n":37,"o":3.39,"t":"2026-10-19T19:45:00Z","v":7064,"vw":3.3498},{"c":3.35,"h":3.36,"l":3.35,"n":6,"o":3.35,"t":"2026-10-19T20:00:00Z","v":553,"vw":3.353636},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T20:15:00Z","v":388,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-10-19T20:30:00Z","v":700,"vw":3.36},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-10-19T21:45:00Z","v":1491,"vw":3.38},{"c":3.3439,"h":3.3439,"l":3.3439,"n":1,"o":3.3439,"t":"2026-10-19T23:00:00Z","v":375,"vw":3.3439},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T23:15:00Z","v":400,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-19T23:45:00Z","v":200,"vw":3.36},{"c":3.31,"h":3.31,"l":3.31,"n":3,"o":3.31,"t":"2026-10-20T08:00:00Z","v":160,"vw":3.31},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-20T09:45:00Z","v":100,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-10-20T10:00:00Z","v":303,"vw":3.31},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-20T10:30:00Z","v":1500,"vw":3.29},{"c":3.25,"h":3.2504,"l":3.25,"n":3,"o":3.2504,"t":"2026-10-20T11:15:00Z","v":1401,"vw":3.250114},{"c":3.2517,"h":3.2517,"l":3.2517,"n":1,"o":3.2517,"t":"2026-10-20T11:45:00Z","v":1000,"vw":3.2517},{"c":3.19,"h":3.225,"l":3.19,"n":45,"o":3.211,"t":"2026-10-20T12:15:00Z","v":34198,"vw":3.200112},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-10-20T12:30:00Z","v":2993,"vw":3.18},{"c":3.2273,"h":3.2273,"l":3.2273,"n":1,"o":3.2273,"t":"2026-10-20T13:00:00Z","v":532,"vw":3.2273},{"c":3.2177,"h":3.2177,"l":3.2177,"n":1,"o":3.2177,"t":"2026-10-20T13:15:00Z","v":100,"vw":3.2177},{"c":3.13,"h":3.28,"l":3.12,"n":45,"o":3.26,"t":"2026-10-20T13:30:00Z","v":26934,"vw":3.20764},{"c":3.205,"h":3.21,"l":3.11,"n":16,"o":3.11,"t":"2026-10-20T13:45:00Z","v":12864,"vw":3.135218},{"c":3.36,"h":3.36,"l":3.22,"n":25,"o":3.22,"t":"2026-10-20T14:00:00Z","v":4884,"vw":3.277986},{"c":3.5201,"h":3.54,"l":3.345,"n":28,"o":3.3749,"t":"2026-10-20T14:15:00Z","v":23449,"vw":3.436783},{"c":3.445,"h":3.54,"l":3.445,"n":14,"o":3.515,"t":"2026-10-20T14:30:00Z","v":13242,"vw":3.509917},{"c":3.4949,"h":3.5,"l":3.4743,"n":18,"o":3.5,"t":"2026-10-20T14:45:00Z","v":19088,"vw":3.483044},{"c":3.44,"h":3.475,"l":3.4226,"n":13,"o":3.475,"t":"2026-10-20T15:00:00Z","v":11660,"vw":3.450182},{"c":3.39,"h":3.405,"l":3.38,"n":8,"o":3.405,"t":"2026-10-20T15:15:00Z","v":6319,"vw":3.390111},{"c":3.39,"h":3.39,"l":3.36,"n":5,"o":3.36,"t":"2026-10-20T15:30:00Z","v":404,"vw":3.375},{"c":3.3792,"h":3.38,"l":3.3601,"n":6,"o":3.3601,"t":"2026-10-20T15:45:00Z","v":1218,"vw":3.366387},{"c":3.3569,"h":3.3673,"l":3.3569,"n":2,"o":3.3673,"t":"2026-10-20T16:00:00Z","v":500,"vw":3.35898},{"c":3.37,"h":3.37,"l":3.33,"n":4,"o":3.33,"t":"2026-10-20T16:15:00Z","v":207,"vw":3.35},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-20T16:30:00Z","v":664,"vw":3.395},{"c":3.369,"h":3.39,"l":3.369,"n":3,"o":3.39,"t":"2026-10-20T16:45:00Z","v":1300,"vw":3.386},{"c":3.35,"h":3.35,"l":3.34,"n":8,"o":3.345,"t":"2026-10-20T17:00:00Z","v":12864,"vw":3.342501},{"c":3.365,"h":3.38,"l":3.36,"n":9,"o":3.37,"t":"2026-10-20T17:15:00Z","v":1695,"vw":3.369251},{"c":3.35,"h":3.369,"l":3.35,"n":3,"o":3.369,"t":"2026-10-20T17:30:00Z","v":700,"vw":3.355429},{"c":3.367,"h":3.37,"l":3.3566,"n":4,"o":3.3566,"t":"2026-10-20T17:45:00Z","v":1174,"vw":3.366099},{"c":3.3677,"h":3.3691,"l":3.36,"n":3,"o":3.3691,"t":"2026-10-20T18:00:00Z","v":607,"vw":3.367123},{"c":3.34,"h":3.36,"l":3.34,"n":12,"o":3.36,"t":"2026-10-20T18:15:00Z","v":2052,"vw":3.34847},{"c":3.2949,"h":3.3167,"l":3.29,"n":11,"o":3.315,"t":"2026-10-20T18:30:00Z","v":3227,"vw":3.302641},{"c":3.33,"h":3.33,"l":3.295,"n":12,"o":3.295,"t":"2026-10-20T18:45:00Z","v":3402,"vw":3.319676},{"c":3.3001,"h":3.325,"l":3.3001,"n":19,"o":3.32,"t":"2026-10-20T19:00:00Z","v":23841,"vw":3.302099},{"c":3.3075,"h":3.31,"l":3.3,"n":11,"o":3.31,"t":"2026-10-20T19:15:00Z","v":1799,"vw":3.308814},{"c":3.3,"h":3.335,"l":3.3,"n":21,"o":3.33,"t":"2026-10-20T19:30:00Z","v":6774,"vw":3.321529},{"c":3.3,"h":3.32,"l":3.3,"n":10,"o":3.31,"t":"2026-10-20T19:45:00Z","v":9872,"vw":3.317253},{"c":3.46,"h":3.46,"l":3.45,"n":2,"o":3.45,"t":"2026-10-20T21:45:00Z","v":689,"vw":3.451451},{"c":3.52,"h":3.52,"l":3.51,"n":3,"o":3.51,"t":"2026-10-20T22:30:00Z","v":1001,"vw":3.512},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-20T23:00:00Z","v":500,"vw":3.49},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-20T23:15:00Z","v":400,"vw":3.45},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-10-21T08:00:00Z","v":1000,"vw":3.49},{"c":3.467,"h":3.467,"l":3.467,"n":1,"o":3.467,"t":"2026-10-21T11:00:00Z","v":100,"vw":3.467},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-21T11:30:00Z","v":300,"vw":3.49},{"c":3.4966,"h":3.4966,"l":3.49,"n":2,"o":3.49,"t":"2026-10-21T12:00:00Z","v":800,"vw":3.494125},{"c":3.5238,"h":3.5581,"l":3.5238,"n":2,"o":3.5581,"t":"2026-10-21T12:45:00Z","v":852,"vw":3.535877},{"c":3.5204,"h":3.5204,"l":3.5204,"n":1,"o":3.5204,"t":"2026-10-21T13:15:00Z","v":300,"vw":3.5204},{"c":3.36,"h":3.53,"l":3.36,"n":54,"o":3.53,"t":"2026-10-21T13:30:00Z","v":38606,"vw":3.449093},{"c":3.4,"h":3.42,"l":3.39,"n":19,"o":3.42,"t":"2026-10-21T13:45:00Z","v":4194,"vw":3.40285},{"c":3.39,"h":3.44,"l":3.39,"n":12,"o":3.41,"t":"2026-10-21T14:00:00Z","v":1453,"vw":3.417946},{"c":3.4,"h":3.42,"l":3.36,"n":23,"o":3.38,"t":"2026-10-21T14:15:00Z","v":6797,"vw":3.387324},{"c":3.4101,"h":3.43,"l":3.4101,"n":8,"o":3.42,"t":"2026-10-21T14:30:00Z","v":1493,"vw":3.416026},{"c":3.4,"h":3.42,"l":3.4,"n":3,"o":3.42,"t":"2026-10-21T14:45:00Z","v":272,"vw":3.41},{"c":3.3601,"h":3.3674,"l":3.36,"n":11,"o":3.365,"t":"2026-10-21T15:15:00Z","v":1804,"vw":3.361182},{"c":3.38,"h":3.38,"l":3.3599,"n":20,"o":3.36,"t":"2026-10-21T15:30:00Z","v":2441,"vw":3.365788},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-21T15:45:00Z","v":500,"vw":3.42},{"c":3.3977,"h":3.42,"l":3.3977,"n":4,"o":3.42,"t":"2026-10-21T16:00:00Z","v":694,"vw":3.409112},{"c":3.3722,"h":3.385,"l":3.3722,"n":16,"o":3.385,"t":"2026-10-21T16:15:00Z","v":1970,"vw":3.380384},{"c":3.42,"h":3.43,"l":3.36,"n":15,"o":3.375,"t":"2026-10-21T16:30:00Z","v":1789,"vw":3.390189},{"c":3.41,"h":3.4124,"l":3.41,"n":5,"o":3.41,"t":"2026-10-21T16:45:00Z","v":1511,"vw":3.41175},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-10-21T17:00:00Z","v":303,"vw":3.41},{"c":3.41,"h":3.41,"l":3.405,"n":4,"o":3.405,"t":"2026-10-21T17:15:00Z","v":700,"vw":3.409286},{"c":3.41,"h":3.42,"l":3.41,"n":8,"o":3.42,"t":"2026-10-21T17:30:00Z","v":916,"vw":3.417222},{"c":3.415,"h":3.415,"l":3.405,"n":4,"o":3.405,"t":"2026-10-21T17:45:00Z","v":591,"vw":3.407547},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-21T18:00:00Z","v":100,"vw":3.42},{"c":3.4023,"h":3.41,"l":3.4023,"n":4,"o":3.41,"t":"2026-10-21T18:15:00Z","v":716,"vw":3.406189},{"c":3.415,"h":3.415,"l":3.3917,"n":2,"o":3.3917,"t":"2026-10-21T18:30:00Z","v":550,"vw":3.395936},{"c":3.3601,"h":3.41,"l":3.3601,"n":8,"o":3.41,"t":"2026-10-21T18:45:00Z","v":1226,"vw":3.373367},{"c":3.35,"h":3.37,"l":3.35,"n":4,"o":3.37,"t":"2026-10-21T19:00:00Z","v":466,"vw":3.36},{"c":3.38,"h":3.39,"l":3.36,"n":9,"o":3.36,"t":"2026-10-21T19:15:00Z","v":900,"vw":3.375},{"c":3.43,"h":3.435,"l":3.41,"n":8,"o":3.41,"t":"2026-10-21T19:45:00Z","v":1767,"vw":3.426177},{"c":3.5,"h":3.5,"l":3.44,"n":9,"o":3.44,"t":"2026-10-21T20:00:00Z","v":862,"vw":3.474684},{"c":3.4408,"h":3.4408,"l":3.4408,"n":1,"o":3.4408,"t":"2026-10-21T21:00:00Z","v":300,"vw":3.4408},{"c":3.43,"h":3.43,"l":3.42,"n":3,"o":3.42,"t":"2026-10-21T23:00:00Z","v":2767,"vw":3.427832},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-22T08:00:00Z","v":218,"vw":3.25},{"c":3.22,"h":3.22,"l":3.2,"n":3,"o":3.2,"t":"2026-10-22T08:15:00Z","v":1162,"vw":3.204429},{"c":3.2,"h":3.2,"l":3.2,"n":4,"o":3.2,"t":"2026-10-22T08:30:00Z","v":1018,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-22T08:45:00Z","v":779,"vw":3.2},{"c":3.22,"h":3.23,"l":3.181,"n":5,"o":3.23,"t":"2026-10-22T11:30:00Z","v":2770,"vw":3.220433},{"c":3.1999,"h":3.1999,"l":3.18,"n":3,"o":3.1803,"t":"2026-10-22T12:00:00Z","v":4267,"vw":3.181127},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-22T12:15:00Z","v":700,"vw":3.18},{"c":3.149,"h":3.15,"l":3.149,"n":2,"o":3.15,"t":"2026-10-22T13:00:00Z","v":1100,"vw":3.149091},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-10-22T13:15:00Z","v":2722,"vw":3.103704},{"c":3.195,"h":3.28,"l":3.08,"n":41,"o":3.09,"t":"2026-10-22T13:30:00Z","v":12520,"vw":3.132146},{"c":3.2,"h":3.21,"l":3.16,"n":23,"o":3.16,"t":"2026-10-22T13:45:00Z","v":7970,"vw":3.200499},{"c":3.1699,"h":3.2397,"l":3.16,"n":17,"o":3.2397,"t":"2026-10-22T14:00:00Z","v":2870,"vw":3.193304},{"c":3.1598,"h":3.21,"l":3.1524,"n":22,"o":3.1524,"t":"2026-10-22T14:15:00Z","v":5078,"vw":3.173163},{"c":3.1328,"h":3.161,"l":3.12,"n":14,"o":3.1601,"t":"2026-10-22T14:30:00Z","v":7331,"vw":3.155631},{"c":3.095,"h":3.135,"l":3.095,"n":14,"o":3.135,"t":"2026-10-22T14:45:00Z","v":2905,"vw":3.110367},{"c":3.07,"h":3.131,"l":3.07,"n":51,"o":3.131,"t":"2026-10-22T15:00:00Z","v":42467,"vw":3.073261},{"c":3.1387,"h":3.15,"l":3.08,"n":29,"o":3.08,"t":"2026-10-22T15:15:00Z","v":3110,"vw":3.102527},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-22T15:30:00Z","v":350,"vw":3.13},{"c":3.16,"h":3.16,"l":3.12,"n":4,"o":3.125,"t":"2026-10-22T15:45:00Z","v":490,"vw":3.14125},{"c":3.095,"h":3.095,"l":3.095,"n":1,"o":3.095,"t":"2026-10-22T16:15:00Z","v":200,"vw":3.095},{"c":3.06,"h":3.0999,"l":3.06,"n":16,"o":3.09,"t":"2026-10-22T16:30:00Z","v":9112,"vw":3.087827},{"c":3.05,"h":3.06,"l":3.03,"n":17,"o":3.06,"t":"2026-10-22T16:45:00Z","v":1732,"vw":3.047453},{"c":3.01,"h":3.03,"l":3.01,"n":5,"o":3.03,"t":"2026-10-22T17:00:00Z","v":770,"vw":3.020714},{"c":2.9848,"h":3.015,"l":2.9848,"n":18,"o":3.01,"t":"2026-10-22T17:15:00Z","v":2137,"vw":3.005625},{"c":2.97,"h":2.99,"l":2.961,"n":22,"o":2.98,"t":"2026-10-22T17:30:00Z","v":10142,"vw":2.975316},{"c":2.939,"h":2.96,"l":2.939,"n":24,"o":2.96,"t":"2026-10-22T17:45:00Z","v":8194,"vw":2.956216},{"c":2.915,"h":2.93,"l":2.9001,"n":27,"o":2.93,"t":"2026-10-22T18:00:00Z","v":10537,"vw":2.911817},{"c":2.94,"h":2.945,"l":2.91,"n":14,"o":2.91,"t":"2026-10-22T18:15:00Z","v":3281,"vw":2.929346},{"c":2.9177,"h":2.9477,"l":2.9177,"n":98,"o":2.9411,"t":"2026-10-22T18:30:00Z","v":21129,"vw":2.942318},{"c":2.92,"h":2.92,"l":2.9172,"n":8,"o":2.9172,"t":"2026-10-22T18:45:00Z","v":996,"vw":2.919609},{"c":2.94,"h":2.94,"l":2.905,"n":10,"o":2.91,"t":"2026-10-22T19:00:00Z","v":4429,"vw":2.923757},{"c":2.9601,"h":2.9601,"l":2.94,"n":20,"o":2.94,"t":"2026-10-22T19:15:00Z","v":5220,"vw":2.951872},{"c":2.95,"h":3,"l":2.94,"n":15,"o":2.99,"t":"2026-10-22T19:30:00Z","v":6545,"vw":2.956791},{"c":3.02,"h":3.0409,"l":2.94,"n":27,"o":2.95,"t":"2026-10-22T19:45:00Z","v":7147,"vw":2.97518},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-22T20:00:00Z","v":1685,"vw":3.01},{"c":3.039,"h":3.039,"l":3.03,"n":4,"o":3.03,"t":"2026-10-22T20:30:00Z","v":700,"vw":3.037571},{"c":3.039,"h":3.039,"l":3.03,"n":2,"o":3.03,"t":"2026-10-22T20:45:00Z","v":1062,"vw":3.037305}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.275,"strike":8.262976129910351,"iv":3.153051242688007,"gamma":0.117750806902445,"theta":-0.014851006833684618,"vega":0.0027223274532094327,"rho":0.0003831109861121973,"breakevenPct":180.94689469925473},{"delta":0.3,"premium":0.3041752673732563,"strike":5.916494652534874,"iv":2.62030600887035,"gamma":0.15491093335880055,"theta":-0.013509774141064704,"vega":0.0029761147606838373,"rho":0.00048002170740557755,"breakevenPct":104.6946337580826},{"delta":0.35,"premium":0.3502526159262724,"strike":4.996631787649701,"iv":2.4129484731780573,"gamma":0.1791742604056661,"theta":-0.013284360421018982,"vega":0.0031730891912649505,"rho":0.0005638033827721365,"breakevenPct":75.9422311147079},{"delta":0.4,"premium":0.39400528833216275,"strike":4.413262822237829,"iv":2.2289022391077062,"gamma":0.2024744609765602,"theta":-0.012714649982704312,"vega":0.0032901225047527686,"rho":0.0006494681266624586,"breakevenPct":58.185854247120496},{"delta":0.45,"premium":0.4318737440331489,"strike":3.9083500795580153,"iv":2.0355753151807794,"gamma":0.22829391245484668,"theta":-0.0119342843672393,"vega":0.0033663365847390043,"rho":0.0007398191935198864,"breakevenPct":42.81749995364145},{"delta":0.5,"premium":0.4554468429836164,"strike":3.5940420935517814,"iv":1.819701503699541,"gamma":0.2602337351348305,"theta":-0.010642144447779335,"vega":0.0033433827491891758,"rho":0.0008415554050826569,"breakevenPct":33.25070538122401},{"delta":0.55,"premium":0.4790199419340839,"strike":3.279734107545548,"iv":1.6038276922183021,"gamma":0.2921735578148144,"theta":-0.00935000452831937,"vega":0.003320428913639347,"rho":0.0009432916166454274,"breakevenPct":23.683910808806562},{"delta":0.6,"premium":0.5126716338558255,"strike":2.9805051786833454,"iv":1.4154908085727387,"gamma":0.3172397212725369,"theta":-0.00813809496665787,"vega":0.0032697353292145625,"rho":0.0010371365495484577,"breakevenPct":14.944942827876627},{"delta":0.65,"premium":0.6278683052724222,"strike":2.8032795303501197,"iv":1.449952704688545,"gamma":0.2866917328410538,"theta":-0.007575321936274861,"vega":0.0029946019584378555,"rho":0.0010671338642045008,"breakevenPct":12.903844541709171},{"delta":0.7,"premium":0.7430649766890187,"strike":2.6260538820168944,"iv":1.4844146008043513,"gamma":0.2561437444095708,"theta":-0.007012548905891853,"vega":0.002719468587661149,"rho":0.0010971311788605439,"breakevenPct":10.862746255541719},{"delta":0.75,"premium":0.8582616481056153,"strike":2.4488282336836686,"iv":1.5188764969201578,"gamma":0.22559575597808768,"theta":-0.006449775875508844,"vega":0.002444335216884442,"rho":0.001127128493516587,"breakevenPct":8.821647969374261},{"delta":0.8,"premium":0.9734583195222122,"strike":2.271602585350443,"iv":1.553338393035964,"gamma":0.1950477675466046,"theta":-0.0058870028451258345,"vega":0.002169201846107735,"rho":0.0011571258081726301,"breakevenPct":6.780549683206804},{"delta":0.85,"premium":1.0886549909388086,"strike":2.0943769370172176,"iv":1.5878002891517704,"gamma":0.1644997791151216,"theta":-0.005324229814742827,"vega":0.0018940684753310285,"rho":0.0011871231228286732,"breakevenPct":4.739451397039353}],"put":[{"delta":0.1,"premium":0.2900293250023911,"strike":1.300586500047822,"iv":4.394070630964493,"gamma":0.054486838635946035,"theta":-0.009987792795420041,"vega":0.001448661519130613,"rho":-0.0004732695912271828,"breakevenPct":66.74704919231883},{"delta":0.15,"premium":0.3134286602307966,"strike":1.7685732046159313,"iv":3.253205864155978,"gamma":0.09282221345474367,"theta":-0.01007636058915566,"vega":0.0019555903722867957,"rho":-0.0006149606685845257,"breakevenPct":52.1176523729801},{"delta":0.2,"premium":0.3511729073339646,"strike":2.116324032595398,"iv":2.575040829629124,"gamma":0.12930042535559066,"theta":-0.010048019390372675,"vega":0.002333501213958313,"rho":-0.0007674088965313686,"breakevenPct":41.916711903210484},{"delta":0.25,"premium":0.40295079604907796,"strike":2.3464479824403464,"iv":2.34953540524654,"gamma":0.1639617729192389,"theta":-0.009905306007463123,"vega":0.0025851936061566686,"rho":-0.0009303808556420366,"breakevenPct":36.048134702491986},{"delta":0.3,"premium":0.45472868476419137,"strike":2.5765719322852947,"iv":2.1240299808639556,"gamma":0.1986231204828872,"theta":-0.009762592624553573,"vega":0.0028368859983550244,"rho":-0.0010933528147527047,"breakevenPct":30.179557501773495},{"delta":0.35,"premium":0.5065065734793047,"strike":2.806695882130243,"iv":1.8985245564813713,"gamma":0.23328446804653544,"theta":-0.009619879241644022,"vega":0.0030885783905533807,"rho":-0.0012563247738633728,"breakevenPct":24.310980301055004},{"delta":0.4,"premium":0.5742109814094251,"strike":3.0345871162991784,"iv":1.7097536964980546,"gamma":0.26219593601383484,"theta":-0.009496541288370082,"vega":0.0033,"rho":-0.0014318793715430568,"breakevenPct":19.039942912479315},{"delta":0.45,"premium":0.7255296152183313,"strike":3.2507565931690445,"iv":1.713839299610895,"gamma":0.26092053610030264,"theta":-0.009474924340683095,"vega":0.0033,"rho":-0.001673492821710074,"breakevenPct":16.905989537653394},{"delta":0.5,"premium":0.8768482490272373,"strike":3.4669260700389106,"iv":1.7179249027237353,"gamma":0.25964513618677043,"theta":-0.009453307392996109,"vega":0.0033,"rho":-0.0019151062718770913,"breakevenPct":14.772036162827472},{"delta":0.55,"premium":1.0281668828361437,"strike":3.6830955469087767,"iv":1.7220105058365758,"gamma":0.2583697362732382,"theta":-0.009431690445309122,"vega":0.0033,"rho":-0.0021567197220441086,"breakevenPct":12.638082788001547},{"delta":0.6,"premium":1.1794855166450497,"strike":3.8992650237786424,"iv":1.7260961089494162,"gamma":0.257094336359706,"theta":-0.009410073497622136,"vega":0.0033,"rho":-0.0023983331722111255,"breakevenPct":10.50412941317563},{"delta":0.65,"premium":1.4000969006863726,"strike":4.1765845890427915,"iv":1.7322695316523131,"gamma":0.24652941094313735,"theta":-0.009015154056193214,"vega":0.0031715694661893635,"rho":-0.0026953533467362965,"breakevenPct":8.638114894490998},{"delta":0.7,"premium":1.6811772390503654,"strike":4.507267340059253,"iv":1.7402649092783677,"gamma":0.2278578958553796,"theta":-0.008294468768165527,"vega":0.002931062848566449,"rho":-0.003040724707686372,"breakevenPct":7.005919677233043},{"delta":0.75,"premium":1.9622575774143587,"strike":4.837950091075716,"iv":1.7482602869044224,"gamma":0.20918638076762183,"theta":-0.007573783480137838,"vega":0.0026905562309435345,"rho":-0.003386096068636448,"breakevenPct":5.373724459975084}]},"raw":{"call":[{"delta":0.25,"premium":0.275,"strike":8.262976129910351,"iv":3.153051242688007,"gamma":0.117750806902445,"theta":-0.014851006833684618,"vega":0.0027223274532094327,"rho":0.0003831109861121973,"breakevenPct":180.94689469925473},{"delta":0.3,"premium":0.3041752673732563,"strike":5.916494652534874,"iv":2.62030600887035,"gamma":0.15491093335880055,"theta":-0.013509774141064704,"vega":0.0029761147606838373,"rho":0.00048002170740557755,"breakevenPct":104.6946337580826},{"delta":0.35,"premium":0.3502526159262724,"strike":4.996631787649701,"iv":2.4129484731780573,"gamma":0.1791742604056661,"theta":-0.013284360421018982,"vega":0.0031730891912649505,"rho":0.0005638033827721365,"breakevenPct":75.9422311147079},{"delta":0.4,"premium":0.39400528833216275,"strike":4.413262822237829,"iv":2.2289022391077062,"gamma":0.2024744609765602,"theta":-0.012714649982704312,"vega":0.0032901225047527686,"rho":0.0006494681266624586,"breakevenPct":58.185854247120496},{"delta":0.45,"premium":0.4318737440331489,"strike":3.9083500795580153,"iv":2.0355753151807794,"gamma":0.22829391245484668,"theta":-0.0119342843672393,"vega":0.0033663365847390043,"rho":0.0007398191935198864,"breakevenPct":42.81749995364145},{"delta":0.5,"premium":0.4554468429836164,"strike":3.5940420935517814,"iv":1.819701503699541,"gamma":0.2602337351348305,"theta":-0.010642144447779335,"vega":0.0033433827491891758,"rho":0.0008415554050826569,"breakevenPct":33.25070538122401},{"delta":0.55,"premium":0.4790199419340839,"strike":3.279734107545548,"iv":1.6038276922183021,"gamma":0.2921735578148144,"theta":-0.00935000452831937,"vega":0.003320428913639347,"rho":0.0009432916166454274,"breakevenPct":23.683910808806562},{"delta":0.6,"premium":0.5126716338558255,"strike":2.9805051786833454,"iv":1.4154908085727387,"gamma":0.3172397212725369,"theta":-0.00813809496665787,"vega":0.0032697353292145625,"rho":0.0010371365495484577,"breakevenPct":14.944942827876627},{"delta":0.65,"premium":0.6278683052724222,"strike":2.8032795303501197,"iv":1.449952704688545,"gamma":0.2866917328410538,"theta":-0.007575321936274861,"vega":0.0029946019584378555,"rho":0.0010671338642045008,"breakevenPct":12.903844541709171},{"delta":0.7,"premium":0.7430649766890187,"strike":2.6260538820168944,"iv":1.4844146008043513,"gamma":0.2561437444095708,"theta":-0.007012548905891853,"vega":0.002719468587661149,"rho":0.0010971311788605439,"breakevenPct":10.862746255541719},{"delta":0.75,"premium":0.8582616481056153,"strike":2.4488282336836686,"iv":1.5188764969201578,"gamma":0.22559575597808768,"theta":-0.006449775875508844,"vega":0.002444335216884442,"rho":0.001127128493516587,"breakevenPct":8.821647969374261},{"delta":0.8,"premium":0.9734583195222122,"strike":2.271602585350443,"iv":1.553338393035964,"gamma":0.1950477675466046,"theta":-0.0058870028451258345,"vega":0.002169201846107735,"rho":0.0011571258081726301,"breakevenPct":6.780549683206804},{"delta":0.85,"premium":1.0886549909388086,"strike":2.0943769370172176,"iv":1.5878002891517704,"gamma":0.1644997791151216,"theta":-0.005324229814742827,"vega":0.0018940684753310285,"rho":0.0011871231228286732,"breakevenPct":4.739451397039353}],"put":[{"delta":0.1,"premium":0.2900293250023911,"strike":1.300586500047822,"iv":4.394070630964493,"gamma":0.054486838635946035,"theta":-0.009987792795420041,"vega":0.001448661519130613,"rho":-0.0004732695912271828,"breakevenPct":66.74704919231883},{"delta":0.15,"premium":0.3134286602307966,"strike":1.7685732046159313,"iv":3.253205864155978,"gamma":0.09282221345474367,"theta":-0.01007636058915566,"vega":0.0019555903722867957,"rho":-0.0006149606685845257,"breakevenPct":52.1176523729801},{"delta":0.2,"premium":0.3511729073339646,"strike":2.116324032595398,"iv":2.575040829629124,"gamma":0.12930042535559066,"theta":-0.010048019390372675,"vega":0.002333501213958313,"rho":-0.0007674088965313686,"breakevenPct":41.916711903210484},{"delta":0.25,"premium":0.40295079604907796,"strike":2.3464479824403464,"iv":2.34953540524654,"gamma":0.1639617729192389,"theta":-0.009905306007463123,"vega":0.0025851936061566686,"rho":-0.0009303808556420366,"breakevenPct":36.048134702491986},{"delta":0.3,"premium":0.45472868476419137,"strike":2.5765719322852947,"iv":2.1240299808639556,"gamma":0.1986231204828872,"theta":-0.009762592624553573,"vega":0.0028368859983550244,"rho":-0.0010933528147527047,"breakevenPct":30.179557501773495},{"delta":0.35,"premium":0.5065065734793047,"strike":2.806695882130243,"iv":1.8985245564813713,"gamma":0.23328446804653544,"theta":-0.009619879241644022,"vega":0.0030885783905533807,"rho":-0.0012563247738633728,"breakevenPct":24.310980301055004},{"delta":0.4,"premium":0.5742109814094251,"strike":3.0345871162991784,"iv":1.7097536964980546,"gamma":0.26219593601383484,"theta":-0.009496541288370082,"vega":0.0033,"rho":-0.0014318793715430568,"breakevenPct":19.039942912479315},{"delta":0.45,"premium":0.7255296152183313,"strike":3.2507565931690445,"iv":1.713839299610895,"gamma":0.26092053610030264,"theta":-0.009474924340683095,"vega":0.0033,"rho":-0.001673492821710074,"breakevenPct":16.905989537653394},{"delta":0.5,"premium":0.8768482490272373,"strike":3.4669260700389106,"iv":1.7179249027237353,"gamma":0.25964513618677043,"theta":-0.009453307392996109,"vega":0.0033,"rho":-0.0019151062718770913,"breakevenPct":14.772036162827472},{"delta":0.55,"premium":1.0281668828361437,"strike":3.6830955469087767,"iv":1.7220105058365758,"gamma":0.2583697362732382,"theta":-0.009431690445309122,"vega":0.0033,"rho":-0.0021567197220441086,"breakevenPct":12.638082788001547},{"delta":0.6,"premium":1.1794855166450497,"strike":3.8992650237786424,"iv":1.7260961089494162,"gamma":0.257094336359706,"theta":-0.009410073497622136,"vega":0.0033,"rho":-0.0023983331722111255,"breakevenPct":10.50412941317563},{"delta":0.65,"premium":1.4000969006863726,"strike":4.1765845890427915,"iv":1.7322695316523131,"gamma":0.24652941094313735,"theta":-0.009015154056193214,"vega":0.0031715694661893635,"rho":-0.0026953533467362965,"breakevenPct":8.638114894490998},{"delta":0.7,"premium":1.6811772390503654,"strike":4.507267340059253,"iv":1.7402649092783677,"gamma":0.2278578958553796,"theta":-0.008294468768165527,"vega":0.002931062848566449,"rho":-0.003040724707686372,"breakevenPct":7.005919677233043},{"delta":0.75,"premium":1.9622575774143587,"strike":4.837950091075716,"iv":1.7482602869044224,"gamma":0.20918638076762183,"theta":-0.007573783480137838,"vega":0.0026905562309435345,"rho":-0.003386096068636448,"breakevenPct":5.373724459975084}]}},"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"}}