{"symbol":"COIG","url":"https://intraalpha.com/companies/COIG","capturedAt":"2026-10-22T23:24:42.305Z","state":"ready","quote":{"symbol":"COIG","last_price":4.45,"prev_close":4.9228,"regular_close":4.46,"change":-0.4728,"change_pct":-9.6043,"regular_change":-0.4628,"regular_change_pct":-9.4012,"extended_change":-0.01,"extended_change_pct":-0.2242,"bid":4.43,"ask":4.45,"bid_size":1600,"ask_size":2000,"volume":124734,"vwap":4.486094,"open":4.55,"high":4.71,"low":4.355,"close":4.46,"trade_count":479,"last_trade_at":"2026-10-22T20:52:05.275963719Z","last_quote_at":"2026-10-22T23:23:56.772637705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","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":10700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2025-03-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:41.918538+00:00"},"optionObservedAt":"2026-10-22T19:55:23.203Z","bars":[{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-15T09:00:00Z","v":2292,"vw":4.62},{"c":4.57,"h":4.58,"l":4.57,"n":2,"o":4.58,"t":"2026-10-15T09:40:00Z","v":796,"vw":4.573405},{"c":4.55,"h":4.56,"l":4.53,"n":236,"o":4.55,"t":"2026-10-15T10:35:00Z","v":48762,"vw":4.543942},{"c":4.53,"h":4.56,"l":4.53,"n":13,"o":4.56,"t":"2026-10-15T11:00:00Z","v":15796,"vw":4.536564},{"c":4.54,"h":4.54,"l":4.5394,"n":7,"o":4.5394,"t":"2026-10-15T11:05:00Z","v":726,"vw":4.539896},{"c":4.5204,"h":4.53,"l":4.52,"n":11,"o":4.53,"t":"2026-10-15T11:10:00Z","v":15154,"vw":4.521342},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-15T11:15:00Z","v":712,"vw":4.58},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-15T11:40:00Z","v":833,"vw":4.61},{"c":4.56,"h":4.56,"l":4.56,"n":11,"o":4.56,"t":"2026-10-15T12:20:00Z","v":12846,"vw":4.56},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T12:30:00Z","v":1710,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T12:35:00Z","v":1711,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T12:40:00Z","v":1708,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T12:50:00Z","v":383,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T13:00:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T13:05:00Z","v":1000,"vw":4.5},{"c":4.5,"h":4.51,"l":4.5,"n":2,"o":4.51,"t":"2026-10-15T13:15:00Z","v":297,"vw":4.503367},{"c":4.4482,"h":4.505,"l":4.38,"n":11,"o":4.46,"t":"2026-10-15T13:30:00Z","v":8188,"vw":4.463374},{"c":4.5,"h":4.5,"l":4.375,"n":13,"o":4.395,"t":"2026-10-15T13:35:00Z","v":3144,"vw":4.463009},{"c":4.53,"h":4.54,"l":4.505,"n":3,"o":4.505,"t":"2026-10-15T13:40:00Z","v":1759,"vw":4.527157},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-15T13:45:00Z","v":1103,"vw":4.58},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-15T13:50:00Z","v":400,"vw":4.47},{"c":4.44,"h":4.46,"l":4.44,"n":3,"o":4.45,"t":"2026-10-15T13:55:00Z","v":1611,"vw":4.450068},{"c":4.57,"h":4.57,"l":4.5366,"n":6,"o":4.5366,"t":"2026-10-15T14:00:00Z","v":503,"vw":4.54466},{"c":4.63,"h":4.63,"l":4.56,"n":5,"o":4.56,"t":"2026-10-15T14:05:00Z","v":1422,"vw":4.607467},{"c":4.6,"h":4.6842,"l":4.6,"n":5,"o":4.6842,"t":"2026-10-15T14:10:00Z","v":5200,"vw":4.61715},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-15T14:15:00Z","v":500,"vw":4.61},{"c":4.62,"h":4.63,"l":4.62,"n":25,"o":4.63,"t":"2026-10-15T14:25:00Z","v":7700,"vw":4.629332},{"c":4.62,"h":4.63,"l":4.62,"n":3,"o":4.63,"t":"2026-10-15T14:35:00Z","v":410,"vw":4.625},{"c":4.8,"h":4.8,"l":4.8,"n":7,"o":4.8,"t":"2026-10-15T14:40:00Z","v":2454,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-15T14:45:00Z","v":200,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-15T14:50:00Z","v":1001,"vw":4.8},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-15T14:55:00Z","v":6316,"vw":4.85},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-15T15:00:00Z","v":200,"vw":4.86},{"c":4.953,"h":4.965,"l":4.9501,"n":3,"o":4.9501,"t":"2026-10-15T15:10:00Z","v":25000,"vw":4.955479},{"c":4.98,"h":4.98,"l":4.955,"n":7,"o":4.955,"t":"2026-10-15T15:15:00Z","v":2228,"vw":4.9575},{"c":4.99,"h":4.99,"l":4.98,"n":15,"o":4.99,"t":"2026-10-15T15:20:00Z","v":1747,"vw":4.982189},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T15:30:00Z","v":200,"vw":4.98},{"c":4.995,"h":5.03,"l":4.995,"n":9,"o":5,"t":"2026-10-15T15:35:00Z","v":3555,"vw":5.021927},{"c":5.0208,"h":5.035,"l":5.0208,"n":7,"o":5.035,"t":"2026-10-15T15:40:00Z","v":903,"vw":5.026069},{"c":4.985,"h":5.015,"l":4.985,"n":4,"o":5.015,"t":"2026-10-15T15:45:00Z","v":722,"vw":5.002417},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-15T15:50:00Z","v":249,"vw":5.015},{"c":5.035,"h":5.063,"l":5.015,"n":3,"o":5.063,"t":"2026-10-15T15:55:00Z","v":565,"vw":5.034278},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-15T16:00:00Z","v":221,"vw":5.005},{"c":5.04,"h":5.04,"l":4.995,"n":11,"o":4.995,"t":"2026-10-15T16:05:00Z","v":1675,"vw":5.029669},{"c":5.06,"h":5.06,"l":5.015,"n":2,"o":5.015,"t":"2026-10-15T16:10:00Z","v":842,"vw":5.040546},{"c":5.025,"h":5.025,"l":5.025,"n":1,"o":5.025,"t":"2026-10-15T16:15:00Z","v":231,"vw":5.025},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-15T16:20:00Z","v":318,"vw":5.015},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-15T16:25:00Z","v":467,"vw":5.005},{"c":5.01,"h":5.01,"l":4.985,"n":5,"o":5,"t":"2026-10-15T16:30:00Z","v":587,"vw":4.993131},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-15T16:35:00Z","v":373,"vw":5.015},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-15T16:40:00Z","v":305,"vw":5.015},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-15T16:45:00Z","v":385,"vw":5.035},{"c":5.025,"h":5.025,"l":5.025,"n":1,"o":5.025,"t":"2026-10-15T16:55:00Z","v":378,"vw":5.025},{"c":5.045,"h":5.09,"l":5.045,"n":2,"o":5.09,"t":"2026-10-15T17:00:00Z","v":584,"vw":5.06018},{"c":5.065,"h":5.065,"l":5.045,"n":5,"o":5.055,"t":"2026-10-15T17:05:00Z","v":6762,"vw":5.052572},{"c":5.075,"h":5.075,"l":5.07,"n":2,"o":5.07,"t":"2026-10-15T17:10:00Z","v":522,"vw":5.07317},{"c":5.095,"h":5.1,"l":5.095,"n":9,"o":5.1,"t":"2026-10-15T17:15:00Z","v":2040,"vw":5.099311},{"c":5.15,"h":5.15,"l":5.105,"n":4,"o":5.105,"t":"2026-10-15T17:20:00Z","v":394,"vw":5.11678},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-15T17:25:00Z","v":398,"vw":5.095},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-15T17:30:00Z","v":279,"vw":5.095},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-15T17:35:00Z","v":454,"vw":5.115},{"c":5.135,"h":5.15,"l":5.135,"n":2,"o":5.15,"t":"2026-10-15T17:40:00Z","v":605,"vw":5.140802},{"c":5.19,"h":5.19,"l":5.18,"n":2,"o":5.18,"t":"2026-10-15T17:50:00Z","v":553,"vw":5.182875},{"c":5.155,"h":5.155,"l":5.155,"n":1,"o":5.155,"t":"2026-10-15T17:55:00Z","v":501,"vw":5.155},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-15T18:00:00Z","v":259,"vw":5.135},{"c":5.095,"h":5.115,"l":5.095,"n":2,"o":5.115,"t":"2026-10-15T18:05:00Z","v":384,"vw":5.103229},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-10-15T18:10:00Z","v":442,"vw":5.055},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-15T18:15:00Z","v":2000,"vw":5.07},{"c":5.065,"h":5.065,"l":5.06,"n":3,"o":5.06,"t":"2026-10-15T18:20:00Z","v":738,"vw":5.063205},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-15T18:25:00Z","v":373,"vw":5.115},{"c":5.165,"h":5.165,"l":5.165,"n":1,"o":5.165,"t":"2026-10-15T18:30:00Z","v":372,"vw":5.165},{"c":5.19,"h":5.2,"l":5.19,"n":4,"o":5.2,"t":"2026-10-15T18:35:00Z","v":3002,"vw":5.196667},{"c":5.195,"h":5.195,"l":5.19,"n":2,"o":5.19,"t":"2026-10-15T18:40:00Z","v":1504,"vw":5.191676},{"c":5.22,"h":5.23,"l":5.22,"n":6,"o":5.23,"t":"2026-10-15T18:45:00Z","v":2525,"vw":5.22899},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-15T18:50:00Z","v":215,"vw":5.215},{"c":5.23,"h":5.23,"l":5.205,"n":4,"o":5.205,"t":"2026-10-15T18:55:00Z","v":4411,"vw":5.218798},{"c":5.235,"h":5.235,"l":5.235,"n":1,"o":5.235,"t":"2026-10-15T19:00:00Z","v":263,"vw":5.235},{"c":5.245,"h":5.245,"l":5.24,"n":2,"o":5.24,"t":"2026-10-15T19:05:00Z","v":2408,"vw":5.240847},{"c":5.265,"h":5.265,"l":5.245,"n":6,"o":5.245,"t":"2026-10-15T19:10:00Z","v":2812,"vw":5.25783},{"c":5.285,"h":5.29,"l":5.275,"n":14,"o":5.29,"t":"2026-10-15T19:15:00Z","v":1760,"vw":5.284616},{"c":5.315,"h":5.33,"l":5.295,"n":11,"o":5.3,"t":"2026-10-15T19:20:00Z","v":2214,"vw":5.301869},{"c":5.34,"h":5.34,"l":5.34,"n":5,"o":5.34,"t":"2026-10-15T19:25:00Z","v":1390,"vw":5.34},{"c":5.36,"h":5.36,"l":5.33,"n":19,"o":5.33,"t":"2026-10-15T19:30:00Z","v":2503,"vw":5.349066},{"c":5.38,"h":5.38,"l":5.35,"n":14,"o":5.36,"t":"2026-10-15T19:35:00Z","v":5671,"vw":5.366404},{"c":5.4,"h":5.4,"l":5.39,"n":12,"o":5.39,"t":"2026-10-15T19:40:00Z","v":4965,"vw":5.397659},{"c":5.42,"h":5.44,"l":5.41,"n":14,"o":5.42,"t":"2026-10-15T19:45:00Z","v":7830,"vw":5.419565},{"c":5.4,"h":5.42,"l":5.4,"n":15,"o":5.42,"t":"2026-10-15T19:50:00Z","v":8012,"vw":5.413058},{"c":5.36,"h":5.39,"l":5.36,"n":6,"o":5.37,"t":"2026-10-15T19:55:00Z","v":8782,"vw":5.381634},{"c":5.31,"h":5.3302,"l":5.31,"n":3,"o":5.3302,"t":"2026-10-15T20:00:00Z","v":301,"vw":5.323467},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-15T20:05:00Z","v":100,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-10-15T20:20:00Z","v":2118,"vw":5.29},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-15T21:05:00Z","v":400,"vw":5.26},{"c":5.105,"h":5.105,"l":5.105,"n":1,"o":5.105,"t":"2026-10-16T10:00:00Z","v":1200,"vw":5.105},{"c":5.189,"h":5.189,"l":5.189,"n":1,"o":5.189,"t":"2026-10-16T10:55:00Z","v":300,"vw":5.189},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-16T11:15:00Z","v":300,"vw":5.23},{"c":5.29,"h":5.29,"l":5.25,"n":5,"o":5.25,"t":"2026-10-16T11:25:00Z","v":6600,"vw":5.264545},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-16T11:45:00Z","v":100,"vw":5.22},{"c":5.1306,"h":5.1306,"l":5.1306,"n":1,"o":5.1306,"t":"2026-10-16T12:45:00Z","v":150,"vw":5.1306},{"c":5.1408,"h":5.1408,"l":5.1408,"n":1,"o":5.1408,"t":"2026-10-16T12:55:00Z","v":1060,"vw":5.1408},{"c":5.05,"h":5.15,"l":5.05,"n":10,"o":5.15,"t":"2026-10-16T13:30:00Z","v":2079,"vw":5.116197},{"c":5.14,"h":5.14,"l":5.1,"n":3,"o":5.1,"t":"2026-10-16T13:35:00Z","v":649,"vw":5.127735},{"c":5.23,"h":5.23,"l":5.19,"n":2,"o":5.19,"t":"2026-10-16T13:50:00Z","v":12814,"vw":5.21},{"c":5.2541,"h":5.26,"l":5.251,"n":5,"o":5.26,"t":"2026-10-16T13:55:00Z","v":9822,"vw":5.254719},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-16T14:00:00Z","v":800,"vw":5.2},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-16T14:10:00Z","v":197,"vw":5.25},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-16T14:50:00Z","v":500,"vw":5.18},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-16T15:00:00Z","v":1000,"vw":5.2},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-16T15:05:00Z","v":100,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-16T15:20:00Z","v":764,"vw":5.12},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-16T15:25:00Z","v":140,"vw":5.18},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-16T15:30:00Z","v":180,"vw":5.19},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-16T15:35:00Z","v":124,"vw":5.16},{"c":5.12,"h":5.12,"l":5.12,"n":8,"o":5.12,"t":"2026-10-16T15:40:00Z","v":949,"vw":5.12},{"c":4.9905,"h":5,"l":4.9905,"n":3,"o":5,"t":"2026-10-16T15:50:00Z","v":1210,"vw":4.998417},{"c":5.02,"h":5.02,"l":5.01,"n":6,"o":5.01,"t":"2026-10-16T15:55:00Z","v":320,"vw":5.015},{"c":4.97,"h":4.97,"l":4.95,"n":3,"o":4.95,"t":"2026-10-16T16:00:00Z","v":320,"vw":4.96375},{"c":5.02,"h":5.02,"l":4.98,"n":15,"o":4.98,"t":"2026-10-16T16:10:00Z","v":1376,"vw":4.997308},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T16:15:00Z","v":142,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-16T16:20:00Z","v":392,"vw":5.02},{"c":4.985,"h":4.985,"l":4.985,"n":4,"o":4.985,"t":"2026-10-16T16:35:00Z","v":900,"vw":4.985},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-16T16:40:00Z","v":140,"vw":5.02},{"c":5.02,"h":5.03,"l":5.02,"n":2,"o":5.03,"t":"2026-10-16T16:45:00Z","v":600,"vw":5.021667},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-16T16:50:00Z","v":828,"vw":4.97},{"c":4.95,"h":4.96,"l":4.95,"n":7,"o":4.9501,"t":"2026-10-16T16:55:00Z","v":3494,"vw":4.957263},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-16T17:00:00Z","v":210,"vw":4.97},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-16T17:05:00Z","v":145,"vw":4.9},{"c":4.88,"h":4.915,"l":4.88,"n":7,"o":4.915,"t":"2026-10-16T17:10:00Z","v":2178,"vw":4.886335},{"c":4.85,"h":4.9039,"l":4.85,"n":3,"o":4.9039,"t":"2026-10-16T17:15:00Z","v":250,"vw":4.87695},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-16T17:20:00Z","v":220,"vw":4.86},{"c":4.9,"h":4.9,"l":4.87,"n":5,"o":4.87,"t":"2026-10-16T17:25:00Z","v":722,"vw":4.885},{"c":4.93,"h":4.93,"l":4.9,"n":3,"o":4.9,"t":"2026-10-16T17:30:00Z","v":1161,"vw":4.904138},{"c":4.9487,"h":4.9487,"l":4.9,"n":2,"o":4.9,"t":"2026-10-16T17:35:00Z","v":501,"vw":4.938882},{"c":4.94,"h":4.94,"l":4.92,"n":6,"o":4.92,"t":"2026-10-16T17:40:00Z","v":540,"vw":4.930909},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-16T17:50:00Z","v":100,"vw":4.92},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-10-16T17:55:00Z","v":821,"vw":4.86},{"c":4.88,"h":4.88,"l":4.86,"n":4,"o":4.86,"t":"2026-10-16T18:05:00Z","v":1777,"vw":4.862711},{"c":4.89,"h":4.89,"l":4.87,"n":6,"o":4.87,"t":"2026-10-16T18:10:00Z","v":660,"vw":4.879677},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-16T18:15:00Z","v":2500,"vw":4.86},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T18:20:00Z","v":1000,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-16T18:25:00Z","v":100,"vw":4.85},{"c":4.83,"h":4.83,"l":4.815,"n":6,"o":4.815,"t":"2026-10-16T18:30:00Z","v":512,"vw":4.822809},{"c":4.71,"h":4.785,"l":4.7,"n":14,"o":4.785,"t":"2026-10-16T18:40:00Z","v":2004,"vw":4.744965},{"c":4.68,"h":4.7,"l":4.66,"n":15,"o":4.7,"t":"2026-10-16T18:45:00Z","v":9555,"vw":4.681589},{"c":4.59,"h":4.6,"l":4.59,"n":6,"o":4.6,"t":"2026-10-16T18:50:00Z","v":1103,"vw":4.597253},{"c":4.535,"h":4.6,"l":4.535,"n":20,"o":4.57,"t":"2026-10-16T18:55:00Z","v":14423,"vw":4.576377},{"c":4.53,"h":4.54,"l":4.5,"n":13,"o":4.54,"t":"2026-10-16T19:00:00Z","v":1285,"vw":4.530629},{"c":4.59,"h":4.59,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T19:10:00Z","v":500,"vw":4.572},{"c":4.6,"h":4.64,"l":4.6,"n":9,"o":4.64,"t":"2026-10-16T19:15:00Z","v":1200,"vw":4.631761},{"c":4.64,"h":4.64,"l":4.615,"n":4,"o":4.615,"t":"2026-10-16T19:20:00Z","v":468,"vw":4.625168},{"c":4.63,"h":4.6599,"l":4.63,"n":5,"o":4.655,"t":"2026-10-16T19:25:00Z","v":1067,"vw":4.648128},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-16T19:30:00Z","v":791,"vw":4.6},{"c":4.575,"h":4.58,"l":4.57,"n":11,"o":4.57,"t":"2026-10-16T19:40:00Z","v":6610,"vw":4.573492},{"c":4.615,"h":4.615,"l":4.572,"n":4,"o":4.572,"t":"2026-10-16T19:45:00Z","v":1475,"vw":4.581034},{"c":4.7,"h":4.7,"l":4.62,"n":9,"o":4.65,"t":"2026-10-16T19:50:00Z","v":7599,"vw":4.64623},{"c":4.725,"h":4.725,"l":4.7,"n":7,"o":4.7,"t":"2026-10-16T19:55:00Z","v":1554,"vw":4.711932},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-16T20:15:00Z","v":2800,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T20:55:00Z","v":1613,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-16T21:00:00Z","v":1463,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-16T21:25:00Z","v":250,"vw":4.76},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T21:30:00Z","v":300,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-16T21:40:00Z","v":1043,"vw":4.74},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-16T22:30:00Z","v":209,"vw":4.78},{"c":4.77,"h":4.77,"l":4.71,"n":6,"o":4.71,"t":"2026-10-16T23:55:00Z","v":1000,"vw":4.720814},{"c":4.9,"h":4.9,"l":4.88,"n":2,"o":4.88,"t":"2026-10-19T08:15:00Z","v":1500,"vw":4.881333},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T08:55:00Z","v":1404,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T10:55:00Z","v":500,"vw":4.86},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T13:20:00Z","v":1130,"vw":4.9},{"c":4.8303,"h":4.89,"l":4.8303,"n":5,"o":4.89,"t":"2026-10-19T13:30:00Z","v":10655,"vw":4.839832},{"c":4.73,"h":4.79,"l":4.73,"n":10,"o":4.785,"t":"2026-10-19T13:35:00Z","v":1283,"vw":4.780952},{"c":4.8,"h":4.8,"l":4.775,"n":2,"o":4.775,"t":"2026-10-19T13:40:00Z","v":834,"vw":4.780995},{"c":4.79,"h":4.8,"l":4.78,"n":3,"o":4.78,"t":"2026-10-19T13:45:00Z","v":1200,"vw":4.79},{"c":4.645,"h":4.645,"l":4.645,"n":1,"o":4.645,"t":"2026-10-19T14:00:00Z","v":208,"vw":4.645},{"c":4.6799,"h":4.68,"l":4.62,"n":11,"o":4.62,"t":"2026-10-19T14:10:00Z","v":3050,"vw":4.659967},{"c":4.6709,"h":4.6709,"l":4.6709,"n":3,"o":4.6709,"t":"2026-10-19T14:15:00Z","v":512,"vw":4.6709},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-19T14:20:00Z","v":450,"vw":4.655},{"c":4.63,"h":4.63,"l":4.62,"n":2,"o":4.62,"t":"2026-10-19T14:35:00Z","v":1731,"vw":4.627111},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-19T14:40:00Z","v":2600,"vw":4.63},{"c":4.67,"h":4.67,"l":4.64,"n":6,"o":4.64,"t":"2026-10-19T14:45:00Z","v":751,"vw":4.664375},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-19T14:55:00Z","v":186,"vw":4.655},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-10-19T15:00:00Z","v":211,"vw":4.665},{"c":4.7,"h":4.7,"l":4.685,"n":4,"o":4.685,"t":"2026-10-19T15:05:00Z","v":2274,"vw":4.697929},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-10-19T15:10:00Z","v":201,"vw":4.675},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-10-19T15:15:00Z","v":368,"vw":4.665},{"c":4.705,"h":4.705,"l":4.705,"n":1,"o":4.705,"t":"2026-10-19T15:20:00Z","v":464,"vw":4.705},{"c":4.705,"h":4.705,"l":4.705,"n":3,"o":4.705,"t":"2026-10-19T15:30:00Z","v":407,"vw":4.705},{"c":4.665,"h":4.665,"l":4.665,"n":2,"o":4.665,"t":"2026-10-19T15:35:00Z","v":216,"vw":4.665},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-19T15:40:00Z","v":374,"vw":4.655},{"c":4.655,"h":4.669,"l":4.655,"n":5,"o":4.669,"t":"2026-10-19T15:45:00Z","v":746,"vw":4.661638},{"c":4.64,"h":4.645,"l":4.64,"n":2,"o":4.645,"t":"2026-10-19T15:55:00Z","v":456,"vw":4.643904},{"c":4.625,"h":4.625,"l":4.625,"n":1,"o":4.625,"t":"2026-10-19T16:00:00Z","v":313,"vw":4.625},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-19T16:05:00Z","v":312,"vw":4.62},{"c":4.615,"h":4.615,"l":4.615,"n":2,"o":4.615,"t":"2026-10-19T16:10:00Z","v":460,"vw":4.615},{"c":4.6008,"h":4.625,"l":4.6008,"n":2,"o":4.625,"t":"2026-10-19T16:20:00Z","v":1232,"vw":4.607911},{"c":4.6,"h":4.615,"l":4.6,"n":8,"o":4.615,"t":"2026-10-19T16:25:00Z","v":4598,"vw":4.600611},{"c":4.595,"h":4.6,"l":4.595,"n":10,"o":4.6,"t":"2026-10-19T16:30:00Z","v":4332,"vw":4.599652},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-10-19T16:35:00Z","v":387,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":1,"o":4.575,"t":"2026-10-19T16:45:00Z","v":424,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":2,"o":4.575,"t":"2026-10-19T16:50:00Z","v":490,"vw":4.575},{"c":4.56,"h":4.57,"l":4.555,"n":5,"o":4.57,"t":"2026-10-19T17:00:00Z","v":1479,"vw":4.561636},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-19T17:05:00Z","v":212,"vw":4.565},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-10-19T17:10:00Z","v":419,"vw":4.535},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-19T17:15:00Z","v":460,"vw":4.555},{"c":4.56,"h":4.56,"l":4.55,"n":4,"o":4.55,"t":"2026-10-19T17:20:00Z","v":2238,"vw":4.555116},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-19T17:25:00Z","v":387,"vw":4.565},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-19T17:30:00Z","v":247,"vw":4.555},{"c":4.525,"h":4.525,"l":4.525,"n":1,"o":4.525,"t":"2026-10-19T17:35:00Z","v":335,"vw":4.525},{"c":4.51,"h":4.52,"l":4.51,"n":10,"o":4.515,"t":"2026-10-19T17:45:00Z","v":2840,"vw":4.511935},{"c":4.505,"h":4.51,"l":4.505,"n":2,"o":4.51,"t":"2026-10-19T17:50:00Z","v":430,"vw":4.506163},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-19T17:55:00Z","v":1107,"vw":4.5},{"c":4.515,"h":4.515,"l":4.515,"n":1,"o":4.515,"t":"2026-10-19T18:00:00Z","v":491,"vw":4.515},{"c":4.5498,"h":4.5498,"l":4.525,"n":4,"o":4.525,"t":"2026-10-19T18:10:00Z","v":1046,"vw":4.537944},{"c":4.525,"h":4.525,"l":4.525,"n":1,"o":4.525,"t":"2026-10-19T18:15:00Z","v":243,"vw":4.525},{"c":4.505,"h":4.505,"l":4.505,"n":1,"o":4.505,"t":"2026-10-19T18:20:00Z","v":238,"vw":4.505},{"c":4.4896,"h":4.49,"l":4.485,"n":7,"o":4.49,"t":"2026-10-19T18:25:00Z","v":1628,"vw":4.488951},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-19T18:30:00Z","v":379,"vw":4.475},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-19T18:35:00Z","v":347,"vw":4.485},{"c":4.485,"h":4.49,"l":4.485,"n":2,"o":4.49,"t":"2026-10-19T18:40:00Z","v":725,"vw":4.487655},{"c":4.519,"h":4.519,"l":4.505,"n":6,"o":4.505,"t":"2026-10-19T18:45:00Z","v":1402,"vw":4.515145},{"c":4.495,"h":4.53,"l":4.4904,"n":5,"o":4.4904,"t":"2026-10-19T18:50:00Z","v":2434,"vw":4.50007},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-19T18:55:00Z","v":1500,"vw":4.5},{"c":4.485,"h":4.485,"l":4.485,"n":1,"o":4.485,"t":"2026-10-19T19:00:00Z","v":420,"vw":4.485},{"c":4.485,"h":4.485,"l":4.485,"n":3,"o":4.485,"t":"2026-10-19T19:05:00Z","v":344,"vw":4.485},{"c":4.475,"h":4.475,"l":4.465,"n":2,"o":4.465,"t":"2026-10-19T19:10:00Z","v":1004,"vw":4.472301},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-19T19:15:00Z","v":173,"vw":4.475},{"c":4.515,"h":4.515,"l":4.485,"n":5,"o":4.485,"t":"2026-10-19T19:20:00Z","v":1634,"vw":4.499053},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-19T19:25:00Z","v":267,"vw":4.52},{"c":4.5199,"h":4.5199,"l":4.5199,"n":1,"o":4.5199,"t":"2026-10-19T19:30:00Z","v":200,"vw":4.5199},{"c":4.515,"h":4.52,"l":4.515,"n":4,"o":4.52,"t":"2026-10-19T19:35:00Z","v":545,"vw":4.51896},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-19T19:40:00Z","v":130,"vw":4.5},{"c":4.4899,"h":4.4899,"l":4.4899,"n":1,"o":4.4899,"t":"2026-10-19T19:45:00Z","v":100,"vw":4.4899},{"c":4.41,"h":4.43,"l":4.41,"n":11,"o":4.43,"t":"2026-10-19T19:50:00Z","v":10689,"vw":4.418025},{"c":4.45,"h":4.45,"l":4.44,"n":3,"o":4.44,"t":"2026-10-19T19:55:00Z","v":530,"vw":4.441898},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T20:15:00Z","v":100,"vw":4.48},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T08:00:00Z","v":433,"vw":4.44},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T09:05:00Z","v":867,"vw":4.34},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T11:25:00Z","v":125,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T12:05:00Z","v":100,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T12:25:00Z","v":200,"vw":4.34},{"c":4.349,"h":4.349,"l":4.349,"n":1,"o":4.349,"t":"2026-10-20T12:35:00Z","v":500,"vw":4.349},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T13:15:00Z","v":100,"vw":4.36},{"c":4.4,"h":4.4,"l":4.331,"n":10,"o":4.3899,"t":"2026-10-20T13:30:00Z","v":1230,"vw":4.37382},{"c":4.44,"h":4.44,"l":4.33,"n":8,"o":4.33,"t":"2026-10-20T13:35:00Z","v":632,"vw":4.389387},{"c":4.42,"h":4.45,"l":4.42,"n":6,"o":4.45,"t":"2026-10-20T13:40:00Z","v":13220,"vw":4.426973},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-20T13:45:00Z","v":250,"vw":4.435},{"c":4.44,"h":4.48,"l":4.44,"n":5,"o":4.48,"t":"2026-10-20T13:50:00Z","v":468,"vw":4.458824},{"c":4.52,"h":4.53,"l":4.52,"n":3,"o":4.53,"t":"2026-10-20T14:00:00Z","v":2101,"vw":4.524762},{"c":4.5536,"h":4.6,"l":4.5401,"n":9,"o":4.6,"t":"2026-10-20T14:05:00Z","v":6485,"vw":4.565336},{"c":4.61,"h":4.61,"l":4.59,"n":2,"o":4.59,"t":"2026-10-20T14:10:00Z","v":1100,"vw":4.608182},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T14:30:00Z","v":100,"vw":4.75},{"c":4.82,"h":4.82,"l":4.8,"n":16,"o":4.8,"t":"2026-10-20T14:35:00Z","v":2802,"vw":4.80924},{"c":4.81,"h":4.845,"l":4.8,"n":10,"o":4.845,"t":"2026-10-20T14:45:00Z","v":5577,"vw":4.822903},{"c":4.78,"h":4.8,"l":4.77,"n":6,"o":4.8,"t":"2026-10-20T14:50:00Z","v":2404,"vw":4.776797},{"c":4.84,"h":4.84,"l":4.78,"n":7,"o":4.78,"t":"2026-10-20T14:55:00Z","v":751,"vw":4.802132},{"c":4.71,"h":4.795,"l":4.71,"n":4,"o":4.79,"t":"2026-10-20T15:00:00Z","v":788,"vw":4.755},{"c":4.7433,"h":4.7433,"l":4.7433,"n":1,"o":4.7433,"t":"2026-10-20T15:05:00Z","v":250,"vw":4.7433},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-20T15:10:00Z","v":356,"vw":4.73},{"c":4.63,"h":4.65,"l":4.6205,"n":13,"o":4.64,"t":"2026-10-20T15:15:00Z","v":6045,"vw":4.635387},{"c":4.6,"h":4.62,"l":4.6,"n":6,"o":4.62,"t":"2026-10-20T15:20:00Z","v":1325,"vw":4.613647},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-20T15:25:00Z","v":1002,"vw":4.6},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T15:30:00Z","v":387,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T15:35:00Z","v":300,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T15:40:00Z","v":262,"vw":4.58},{"c":4.57,"h":4.57,"l":4.56,"n":9,"o":4.57,"t":"2026-10-20T15:45:00Z","v":2516,"vw":4.562083},{"c":4.57,"h":4.57,"l":4.56,"n":12,"o":4.57,"t":"2026-10-20T15:50:00Z","v":1197,"vw":4.568179},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T15:55:00Z","v":327,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T16:00:00Z","v":276,"vw":4.6},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T16:05:00Z","v":204,"vw":4.62},{"c":4.59,"h":4.6,"l":4.59,"n":3,"o":4.6,"t":"2026-10-20T16:10:00Z","v":967,"vw":4.596805},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T16:15:00Z","v":6522,"vw":4.62},{"c":4.595,"h":4.595,"l":4.57,"n":2,"o":4.57,"t":"2026-10-20T16:20:00Z","v":792,"vw":4.582626},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T16:25:00Z","v":402,"vw":4.58},{"c":4.6,"h":4.6,"l":4.59,"n":2,"o":4.59,"t":"2026-10-20T16:30:00Z","v":615,"vw":4.592358},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T16:35:00Z","v":200,"vw":4.61},{"c":4.605,"h":4.605,"l":4.605,"n":1,"o":4.605,"t":"2026-10-20T16:40:00Z","v":389,"vw":4.605},{"c":4.62,"h":4.6233,"l":4.62,"n":6,"o":4.62,"t":"2026-10-20T16:45:00Z","v":890,"vw":4.620398},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T16:50:00Z","v":282,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T16:55:00Z","v":269,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T17:00:00Z","v":318,"vw":4.61},{"c":4.62,"h":4.625,"l":4.62,"n":2,"o":4.625,"t":"2026-10-20T17:10:00Z","v":719,"vw":4.622837},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T17:20:00Z","v":364,"vw":4.63},{"c":4.635,"h":4.645,"l":4.63,"n":5,"o":4.63,"t":"2026-10-20T17:25:00Z","v":1192,"vw":4.638608},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T17:30:00Z","v":374,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T17:40:00Z","v":512,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-20T17:45:00Z","v":319,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T17:50:00Z","v":412,"vw":4.63},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T18:00:00Z","v":342,"vw":4.61},{"c":4.57,"h":4.58,"l":4.57,"n":2,"o":4.58,"t":"2026-10-20T18:05:00Z","v":557,"vw":4.57544},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T18:10:00Z","v":159,"vw":4.58},{"c":4.555,"h":4.56,"l":4.555,"n":2,"o":4.56,"t":"2026-10-20T18:15:00Z","v":376,"vw":4.558005},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-20T18:20:00Z","v":472,"vw":4.55},{"c":4.545,"h":4.545,"l":4.545,"n":1,"o":4.545,"t":"2026-10-20T18:30:00Z","v":425,"vw":4.545},{"c":4.54,"h":4.55,"l":4.54,"n":2,"o":4.55,"t":"2026-10-20T18:35:00Z","v":1411,"vw":4.547796},{"c":4.525,"h":4.53,"l":4.525,"n":2,"o":4.53,"t":"2026-10-20T18:40:00Z","v":524,"vw":4.526622},{"c":4.55,"h":4.55,"l":4.545,"n":3,"o":4.545,"t":"2026-10-20T18:45:00Z","v":6500,"vw":4.547462},{"c":4.54,"h":4.5406,"l":4.54,"n":2,"o":4.5406,"t":"2026-10-20T18:50:00Z","v":1178,"vw":4.540382},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-20T18:55:00Z","v":421,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":2,"o":4.54,"t":"2026-10-20T19:05:00Z","v":470,"vw":4.543383},{"c":4.55,"h":4.55,"l":4.54,"n":2,"o":4.54,"t":"2026-10-20T19:10:00Z","v":594,"vw":4.544242},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-20T19:15:00Z","v":425,"vw":4.53},{"c":4.54,"h":4.54,"l":4.53,"n":2,"o":4.53,"t":"2026-10-20T19:20:00Z","v":221,"vw":4.534525},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-20T19:25:00Z","v":103,"vw":4.53},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T19:30:00Z","v":180,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T19:35:00Z","v":100,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-20T19:40:00Z","v":100,"vw":4.54},{"c":4.56,"h":4.56,"l":4.545,"n":4,"o":4.545,"t":"2026-10-20T19:45:00Z","v":514,"vw":4.557},{"c":4.57,"h":4.58,"l":4.57,"n":4,"o":4.58,"t":"2026-10-20T19:50:00Z","v":368,"vw":4.573333},{"c":4.575,"h":4.58,"l":4.56,"n":9,"o":4.56,"t":"2026-10-20T19:55:00Z","v":2739,"vw":4.577584},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T20:15:00Z","v":1600,"vw":4.58},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-21T10:30:00Z","v":240,"vw":4.69},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T11:40:00Z","v":120,"vw":4.75},{"c":4.7105,"h":4.82,"l":4.7105,"n":7,"o":4.82,"t":"2026-10-21T13:30:00Z","v":1199,"vw":4.763731},{"c":4.7807,"h":4.7807,"l":4.7807,"n":1,"o":4.7807,"t":"2026-10-21T13:40:00Z","v":1700,"vw":4.7807},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T13:45:00Z","v":100,"vw":4.88},{"c":4.8,"h":4.89,"l":4.8,"n":7,"o":4.89,"t":"2026-10-21T13:50:00Z","v":5400,"vw":4.878889},{"c":4.77,"h":4.83,"l":4.77,"n":5,"o":4.83,"t":"2026-10-21T13:55:00Z","v":2300,"vw":4.776643},{"c":4.6999,"h":4.7767,"l":4.6999,"n":3,"o":4.7767,"t":"2026-10-21T14:00:00Z","v":4186,"vw":4.765631},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-10-21T14:10:00Z","v":255,"vw":4.73},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-21T14:15:00Z","v":100,"vw":4.71},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-21T14:20:00Z","v":1148,"vw":4.77},{"c":4.8,"h":4.84,"l":4.8,"n":3,"o":4.84,"t":"2026-10-21T14:25:00Z","v":749,"vw":4.828571},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-21T14:30:00Z","v":200,"vw":4.815},{"c":4.835,"h":4.835,"l":4.82,"n":3,"o":4.82,"t":"2026-10-21T14:35:00Z","v":721,"vw":4.832917},{"c":4.93,"h":4.93,"l":4.89,"n":4,"o":4.89,"t":"2026-10-21T14:45:00Z","v":718,"vw":4.923803},{"c":4.97,"h":4.97,"l":4.95,"n":5,"o":4.95,"t":"2026-10-21T14:50:00Z","v":2502,"vw":4.952399},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-21T14:55:00Z","v":120,"vw":4.93},{"c":4.905,"h":4.93,"l":4.905,"n":4,"o":4.93,"t":"2026-10-21T15:00:00Z","v":1167,"vw":4.919083},{"c":4.925,"h":4.925,"l":4.91,"n":8,"o":4.91,"t":"2026-10-21T15:05:00Z","v":3467,"vw":4.910891},{"c":4.99,"h":4.99,"l":4.96,"n":6,"o":4.96,"t":"2026-10-21T15:10:00Z","v":6675,"vw":4.987557},{"c":4.925,"h":4.98,"l":4.925,"n":4,"o":4.98,"t":"2026-10-21T15:15:00Z","v":554,"vw":4.963399},{"c":4.95,"h":4.95,"l":4.92,"n":7,"o":4.92,"t":"2026-10-21T15:20:00Z","v":713,"vw":4.926489},{"c":4.995,"h":4.995,"l":4.985,"n":2,"o":4.985,"t":"2026-10-21T15:25:00Z","v":424,"vw":4.992642},{"c":5,"h":5,"l":4.98,"n":10,"o":4.9898,"t":"2026-10-21T15:30:00Z","v":5836,"vw":4.997742},{"c":5.0201,"h":5.0201,"l":4.9899,"n":8,"o":4.9899,"t":"2026-10-21T15:35:00Z","v":1326,"vw":5.007117},{"c":5.01,"h":5.025,"l":5.01,"n":5,"o":5.02,"t":"2026-10-21T15:40:00Z","v":2020,"vw":5.019168},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-21T15:45:00Z","v":236,"vw":5.005},{"c":5.01,"h":5.01,"l":4.9805,"n":4,"o":4.9805,"t":"2026-10-21T15:50:00Z","v":1154,"vw":4.988189},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-21T15:55:00Z","v":458,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-21T16:00:00Z","v":258,"vw":4.96},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-10-21T16:05:00Z","v":2000,"vw":4.98},{"c":4.985,"h":4.985,"l":4.98,"n":3,"o":4.98,"t":"2026-10-21T16:10:00Z","v":925,"vw":4.982294},{"c":4.97,"h":4.99,"l":4.97,"n":3,"o":4.985,"t":"2026-10-21T16:15:00Z","v":1439,"vw":4.98705},{"c":5,"h":5,"l":4.995,"n":3,"o":4.995,"t":"2026-10-21T16:20:00Z","v":634,"vw":4.997918},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-21T16:25:00Z","v":272,"vw":4.98},{"c":4.99,"h":4.99,"l":4.985,"n":2,"o":4.985,"t":"2026-10-21T16:30:00Z","v":275,"vw":4.986818},{"c":5.07,"h":5.085,"l":5.015,"n":3,"o":5.015,"t":"2026-10-21T16:35:00Z","v":404,"vw":5.045941},{"c":5.0489,"h":5.07,"l":5.0489,"n":5,"o":5.06,"t":"2026-10-21T16:40:00Z","v":777,"vw":5.054517},{"c":5.07,"h":5.085,"l":5.07,"n":2,"o":5.085,"t":"2026-10-21T16:45:00Z","v":1350,"vw":5.072656},{"c":5.05,"h":5.06,"l":5.05,"n":4,"o":5.05,"t":"2026-10-21T16:50:00Z","v":3131,"vw":5.052625},{"c":5.02,"h":5.035,"l":5.02,"n":4,"o":5.035,"t":"2026-10-21T16:55:00Z","v":2160,"vw":5.021111},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-21T17:00:00Z","v":320,"vw":5.01},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-21T17:05:00Z","v":237,"vw":5.005},{"c":4.99,"h":5,"l":4.99,"n":6,"o":4.99,"t":"2026-10-21T17:10:00Z","v":2390,"vw":4.99251},{"c":5.005,"h":5.005,"l":5.005,"n":1,"o":5.005,"t":"2026-10-21T17:15:00Z","v":368,"vw":5.005},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-21T17:20:00Z","v":429,"vw":5.02},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-10-21T17:25:00Z","v":439,"vw":5.055},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-21T17:30:00Z","v":3000,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":2,"o":5.06,"t":"2026-10-21T17:35:00Z","v":513,"vw":5.057407},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-21T17:40:00Z","v":257,"vw":5.04},{"c":5.065,"h":5.065,"l":5.05,"n":11,"o":5.05,"t":"2026-10-21T17:45:00Z","v":4118,"vw":5.053223},{"c":5.055,"h":5.055,"l":5.055,"n":1,"o":5.055,"t":"2026-10-21T17:50:00Z","v":258,"vw":5.055},{"c":5.06,"h":5.07,"l":5.06,"n":4,"o":5.07,"t":"2026-10-21T17:55:00Z","v":539,"vw":5.06409},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-10-21T18:00:00Z","v":370,"vw":5.065},{"c":5.0899,"h":5.0899,"l":5.08,"n":2,"o":5.08,"t":"2026-10-21T18:05:00Z","v":351,"vw":5.085641},{"c":5.06,"h":5.07,"l":5.06,"n":21,"o":5.07,"t":"2026-10-21T18:10:00Z","v":12094,"vw":5.069649},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-10-21T18:15:00Z","v":500,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-21T18:20:00Z","v":344,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-21T18:25:00Z","v":326,"vw":5.06},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T18:30:00Z","v":203,"vw":5.02},{"c":5.035,"h":5.035,"l":5.02,"n":3,"o":5.03,"t":"2026-10-21T18:35:00Z","v":854,"vw":5.026405},{"c":5.015,"h":5.0299,"l":5.015,"n":4,"o":5.02,"t":"2026-10-21T18:45:00Z","v":1176,"vw":5.023992},{"c":5,"h":5,"l":4.99,"n":7,"o":5,"t":"2026-10-21T18:50:00Z","v":1611,"vw":4.992839},{"c":4.98,"h":5.01,"l":4.98,"n":8,"o":5.001,"t":"2026-10-21T18:55:00Z","v":4937,"vw":4.994336},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-21T19:00:00Z","v":460,"vw":4.95},{"c":4.96,"h":4.96,"l":4.9504,"n":3,"o":4.9504,"t":"2026-10-21T19:05:00Z","v":468,"vw":4.955052},{"c":4.94,"h":4.945,"l":4.93,"n":4,"o":4.93,"t":"2026-10-21T19:10:00Z","v":1192,"vw":4.940386},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-21T19:15:00Z","v":187,"vw":4.96},{"c":4.955,"h":4.97,"l":4.955,"n":2,"o":4.97,"t":"2026-10-21T19:20:00Z","v":210,"vw":4.962786},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-21T19:25:00Z","v":238,"vw":4.97},{"c":4.941,"h":4.945,"l":4.941,"n":11,"o":4.945,"t":"2026-10-21T19:40:00Z","v":11003,"vw":4.944127},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-21T19:50:00Z","v":100,"vw":4.95},{"c":4.92,"h":4.925,"l":4.92,"n":4,"o":4.925,"t":"2026-10-21T19:55:00Z","v":2701,"vw":4.921852},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T08:25:00Z","v":300,"vw":4.5},{"c":4.54,"h":4.54,"l":4.52,"n":6,"o":4.52,"t":"2026-10-22T09:15:00Z","v":2604,"vw":4.522526},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-22T10:05:00Z","v":1200,"vw":4.54},{"c":4.53,"h":4.5387,"l":4.53,"n":6,"o":4.5387,"t":"2026-10-22T11:00:00Z","v":464,"vw":4.53435},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-22T11:45:00Z","v":2000,"vw":4.52},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-22T11:50:00Z","v":1913,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-22T12:00:00Z","v":1000,"vw":4.49},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-22T12:15:00Z","v":112,"vw":4.48},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-22T12:20:00Z","v":1000,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-10-22T13:25:00Z","v":3373,"vw":4.47},{"c":4.58,"h":4.58,"l":4.4924,"n":14,"o":4.55,"t":"2026-10-22T13:30:00Z","v":2930,"vw":4.520399},{"c":4.57,"h":4.5701,"l":4.5493,"n":5,"o":4.5493,"t":"2026-10-22T13:35:00Z","v":1242,"vw":4.562684},{"c":4.55,"h":4.55,"l":4.5389,"n":11,"o":4.55,"t":"2026-10-22T13:40:00Z","v":2100,"vw":4.547571},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-22T13:45:00Z","v":524,"vw":4.58},{"c":4.6223,"h":4.6223,"l":4.58,"n":2,"o":4.58,"t":"2026-10-22T13:50:00Z","v":1300,"vw":4.589762},{"c":4.7,"h":4.71,"l":4.69,"n":11,"o":4.69,"t":"2026-10-22T14:00:00Z","v":5846,"vw":4.695569},{"c":4.625,"h":4.65,"l":4.625,"n":87,"o":4.65,"t":"2026-10-22T14:05:00Z","v":10719,"vw":4.648409},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-22T14:25:00Z","v":230,"vw":4.59},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-22T14:30:00Z","v":100,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-22T14:40:00Z","v":600,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-22T14:45:00Z","v":160,"vw":4.64},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-22T14:50:00Z","v":126,"vw":4.6},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-22T14:55:00Z","v":353,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-22T15:00:00Z","v":240,"vw":4.54},{"c":4.51,"h":4.53,"l":4.51,"n":5,"o":4.53,"t":"2026-10-22T15:05:00Z","v":499,"vw":4.522537},{"c":4.49,"h":4.5,"l":4.48,"n":5,"o":4.5,"t":"2026-10-22T15:10:00Z","v":1437,"vw":4.494622},{"c":4.539,"h":4.539,"l":4.45,"n":11,"o":4.45,"t":"2026-10-22T15:15:00Z","v":2617,"vw":4.512751},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-22T15:20:00Z","v":320,"vw":4.52},{"c":4.53,"h":4.53,"l":4.52,"n":5,"o":4.52,"t":"2026-10-22T15:25:00Z","v":672,"vw":4.524357},{"c":4.55,"h":4.55,"l":4.52,"n":5,"o":4.52,"t":"2026-10-22T15:30:00Z","v":646,"vw":4.534096},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-22T15:35:00Z","v":200,"vw":4.565},{"c":4.54,"h":4.55,"l":4.54,"n":3,"o":4.55,"t":"2026-10-22T15:40:00Z","v":3948,"vw":4.540881},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-22T15:45:00Z","v":364,"vw":4.52},{"c":4.54,"h":4.54,"l":4.52,"n":4,"o":4.54,"t":"2026-10-22T15:50:00Z","v":1561,"vw":4.535394},{"c":4.52,"h":4.54,"l":4.52,"n":4,"o":4.54,"t":"2026-10-22T15:55:00Z","v":1023,"vw":4.533135},{"c":4.52,"h":4.52,"l":4.51,"n":2,"o":4.51,"t":"2026-10-22T16:05:00Z","v":529,"vw":4.513157},{"c":4.52,"h":4.53,"l":4.52,"n":4,"o":4.52,"t":"2026-10-22T16:15:00Z","v":746,"vw":4.521506},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-10-22T16:20:00Z","v":1000,"vw":4.535},{"c":4.53,"h":4.54,"l":4.52,"n":3,"o":4.52,"t":"2026-10-22T16:25:00Z","v":1445,"vw":4.535917},{"c":4.51,"h":4.53,"l":4.5,"n":4,"o":4.53,"t":"2026-10-22T16:30:00Z","v":1079,"vw":4.51367},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-22T16:40:00Z","v":896,"vw":4.5},{"c":4.42,"h":4.45,"l":4.42,"n":3,"o":4.45,"t":"2026-10-22T16:45:00Z","v":520,"vw":4.432067},{"c":4.415,"h":4.415,"l":4.415,"n":2,"o":4.415,"t":"2026-10-22T16:50:00Z","v":424,"vw":4.415},{"c":4.425,"h":4.439,"l":4.425,"n":3,"o":4.4361,"t":"2026-10-22T16:55:00Z","v":1345,"vw":4.436234},{"c":4.4,"h":4.44,"l":4.4,"n":13,"o":4.44,"t":"2026-10-22T17:00:00Z","v":21944,"vw":4.4074},{"c":4.405,"h":4.405,"l":4.405,"n":4,"o":4.405,"t":"2026-10-22T17:05:00Z","v":570,"vw":4.405},{"c":4.39,"h":4.4,"l":4.39,"n":5,"o":4.4,"t":"2026-10-22T17:10:00Z","v":1664,"vw":4.398701},{"c":4.4481,"h":4.4481,"l":4.385,"n":10,"o":4.385,"t":"2026-10-22T17:15:00Z","v":2830,"vw":4.420268},{"c":4.42,"h":4.43,"l":4.42,"n":6,"o":4.42,"t":"2026-10-22T17:20:00Z","v":814,"vw":4.424293},{"c":4.42,"h":4.425,"l":4.42,"n":4,"o":4.425,"t":"2026-10-22T17:25:00Z","v":1477,"vw":4.424645},{"c":4.415,"h":4.415,"l":4.405,"n":2,"o":4.405,"t":"2026-10-22T17:35:00Z","v":538,"vw":4.409126},{"c":4.38,"h":4.395,"l":4.38,"n":4,"o":4.395,"t":"2026-10-22T17:45:00Z","v":711,"vw":4.388155},{"c":4.385,"h":4.389,"l":4.38,"n":4,"o":4.38,"t":"2026-10-22T17:50:00Z","v":2975,"vw":4.38075},{"c":4.375,"h":4.4,"l":4.375,"n":3,"o":4.4,"t":"2026-10-22T17:55:00Z","v":357,"vw":4.388353},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-22T18:00:00Z","v":277,"vw":4.365},{"c":4.365,"h":4.38,"l":4.365,"n":3,"o":4.38,"t":"2026-10-22T18:05:00Z","v":684,"vw":4.370117},{"c":4.36,"h":4.365,"l":4.36,"n":5,"o":4.36,"t":"2026-10-22T18:10:00Z","v":577,"vw":4.363221},{"c":4.365,"h":4.365,"l":4.355,"n":2,"o":4.355,"t":"2026-10-22T18:15:00Z","v":490,"vw":4.357041},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-22T18:20:00Z","v":801,"vw":4.4},{"c":4.375,"h":4.39,"l":4.375,"n":2,"o":4.39,"t":"2026-10-22T18:25:00Z","v":487,"vw":4.37808},{"c":4.36,"h":4.365,"l":4.36,"n":2,"o":4.365,"t":"2026-10-22T18:30:00Z","v":403,"vw":4.363685},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-22T18:35:00Z","v":316,"vw":4.395},{"c":4.41,"h":4.41,"l":4.4,"n":3,"o":4.4,"t":"2026-10-22T18:40:00Z","v":800,"vw":4.4025},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-22T18:45:00Z","v":357,"vw":4.425},{"c":4.415,"h":4.435,"l":4.411,"n":5,"o":4.4211,"t":"2026-10-22T18:50:00Z","v":2554,"vw":4.414937},{"c":4.395,"h":4.42,"l":4.395,"n":4,"o":4.405,"t":"2026-10-22T19:00:00Z","v":2301,"vw":4.398385},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-22T19:05:00Z","v":345,"vw":4.395},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-10-22T19:10:00Z","v":227,"vw":4.425},{"c":4.425,"h":4.425,"l":4.41,"n":6,"o":4.42,"t":"2026-10-22T19:15:00Z","v":2116,"vw":4.419738},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-22T19:20:00Z","v":180,"vw":4.475},{"c":4.4544,"h":4.49,"l":4.4544,"n":3,"o":4.49,"t":"2026-10-22T19:30:00Z","v":450,"vw":4.4811},{"c":4.415,"h":4.415,"l":4.369,"n":9,"o":4.395,"t":"2026-10-22T19:45:00Z","v":3075,"vw":4.3826},{"c":4.44,"h":4.445,"l":4.44,"n":6,"o":4.44,"t":"2026-10-22T19:50:00Z","v":2500,"vw":4.44044},{"c":4.475,"h":4.475,"l":4.455,"n":7,"o":4.4601,"t":"2026-10-22T19:55:00Z","v":1157,"vw":4.467517},{"c":4.48,"h":4.48,"l":4.46,"n":2,"o":4.46,"t":"2026-10-22T20:00:00Z","v":2536,"vw":4.471041},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-22T20:15:00Z","v":1518,"vw":4.47},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-22T20:40:00Z","v":400,"vw":4.44},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-22T20:45:00Z","v":400,"vw":4.46},{"c":4.45,"h":4.45,"l":4.44,"n":6,"o":4.44,"t":"2026-10-22T20:50:00Z","v":2337,"vw":4.44068}],"history":[{"c":15.9818,"h":16.19,"l":15.9818,"n":10,"o":16.19,"t":"2025-03-14T04:00:00Z","v":167,"vw":16.19},{"c":16.9418,"h":16.9418,"l":15.759,"n":31,"o":16,"t":"2025-03-17T04:00:00Z","v":1314,"vw":15.871163},{"c":15.5453,"h":15.9,"l":15.24,"n":37,"o":15.9,"t":"2025-03-18T04:00:00Z","v":2066,"vw":15.523767},{"c":17.0055,"h":17.24,"l":16.68,"n":24,"o":16.685,"t":"2025-03-19T04:00:00Z","v":1373,"vw":16.800714},{"c":17.043,"h":17.6994,"l":16.71,"n":80,"o":16.78,"t":"2025-03-20T04:00:00Z","v":28632,"vw":17.288946},{"c":16.9621,"h":16.9621,"l":16.04,"n":56,"o":16.15,"t":"2025-03-21T04:00:00Z","v":28940,"vw":16.366383},{"c":19.2859,"h":19.2859,"l":18.16,"n":105,"o":18.17,"t":"2025-03-24T04:00:00Z","v":25956,"vw":18.312698},{"c":19.5056,"h":19.719,"l":18.41,"n":118,"o":19.01,"t":"2025-03-25T04:00:00Z","v":24811,"vw":19.036981},{"c":17.6069,"h":19.7237,"l":17.5532,"n":41,"o":19.31,"t":"2025-03-26T04:00:00Z","v":4601,"vw":17.89108},{"c":16.6484,"h":17.5104,"l":16.54,"n":35,"o":17.24,"t":"2025-03-27T04:00:00Z","v":2904,"vw":17.280829},{"c":13.9992,"h":15.86,"l":13.9992,"n":30,"o":15.86,"t":"2025-03-28T04:00:00Z","v":20345,"vw":14.6083},{"c":13.7075,"h":13.7075,"l":13.0904,"n":16,"o":13.22,"t":"2025-03-31T04:00:00Z","v":570,"vw":13.338627},{"c":14.0349,"h":14.298,"l":13.3449,"n":104,"o":13.46,"t":"2025-04-01T04:00:00Z","v":37832,"vw":14.118395},{"c":15.3816,"h":15.3816,"l":14.5,"n":95,"o":14.52,"t":"2025-04-02T04:00:00Z","v":24127,"vw":14.961365},{"c":13.3127,"h":13.37,"l":12.56,"n":66,"o":12.98,"t":"2025-04-03T04:00:00Z","v":15277,"vw":13.113366},{"c":11.6928,"h":11.93,"l":10.61,"n":22,"o":11.23,"t":"2025-04-04T04:00:00Z","v":1844,"vw":11.17883},{"c":11.2069,"h":12.65,"l":9.35,"n":247,"o":9.35,"t":"2025-04-07T04:00:00Z","v":94261,"vw":11.166777},{"c":10.3394,"h":12.61,"l":9.9136,"n":58,"o":12.45,"t":"2025-04-08T04:00:00Z","v":13031,"vw":11.101187},{"c":13.9148,"h":13.94,"l":10.756,"n":53,"o":10.78,"t":"2025-04-09T04:00:00Z","v":17579,"vw":11.81546},{"c":12.7201,"h":13.385,"l":11.64,"n":88,"o":13.11,"t":"2025-04-10T04:00:00Z","v":2596,"vw":13.005625},{"c":13.5806,"h":13.78,"l":12.691,"n":18,"o":12.71,"t":"2025-04-11T04:00:00Z","v":1972,"vw":13.444256},{"c":13.7748,"h":14.5,"l":13.7748,"n":20,"o":13.95,"t":"2025-04-14T04:00:00Z","v":778,"vw":14.144144},{"c":13.5722,"h":13.81,"l":13.32,"n":25,"o":13.81,"t":"2025-04-15T04:00:00Z","v":2691,"vw":13.381053},{"c":12.9976,"h":13.3599,"l":12.77,"n":16,"o":13.01,"t":"2025-04-16T04:00:00Z","v":1070,"vw":12.92462},{"c":13.4404,"h":13.652,"l":13.4404,"n":19,"o":13.46,"t":"2025-04-17T04:00:00Z","v":6806,"vw":13.483256},{"c":13.423,"h":13.423,"l":13.423,"n":14,"o":13.423,"t":"2025-04-21T04:00:00Z","v":283,"vw":13.423},{"c":15.71,"h":16.07,"l":15.53,"n":56,"o":15.53,"t":"2025-04-22T04:00:00Z","v":8017,"vw":15.729264},{"c":16.565,"h":17.33,"l":16.37,"n":49,"o":17.08,"t":"2025-04-23T04:00:00Z","v":5550,"vw":16.793513},{"c":18.045,"h":18.05,"l":17.07,"n":22,"o":17.2,"t":"2025-04-24T04:00:00Z","v":4790,"vw":17.682896},{"c":19.013,"h":19.305,"l":18.625,"n":47,"o":18.97,"t":"2025-04-25T04:00:00Z","v":4724,"vw":18.873446},{"c":18.2193,"h":18.4371,"l":17.0059,"n":51,"o":18.4371,"t":"2025-04-28T04:00:00Z","v":5789,"vw":17.709072},{"c":18.393,"h":18.4801,"l":18.295,"n":28,"o":18.299,"t":"2025-04-29T04:00:00Z","v":1449,"vw":18.431945},{"c":17.7413,"h":17.75,"l":17.181,"n":43,"o":17.181,"t":"2025-04-30T04:00:00Z","v":3139,"vw":17.382374},{"c":17.5663,"h":18.401,"l":17.5663,"n":34,"o":18.31,"t":"2025-05-01T04:00:00Z","v":3374,"vw":18.26636},{"c":18.1175,"h":18.481,"l":17.995,"n":20,"o":17.995,"t":"2025-05-02T04:00:00Z","v":1898,"vw":18.194041},{"c":17.1591,"h":17.649,"l":17.05,"n":26,"o":17.3204,"t":"2025-05-05T04:00:00Z","v":5078,"vw":17.346799},{"c":16.7405,"h":16.8155,"l":16.355,"n":22,"o":16.355,"t":"2025-05-06T04:00:00Z","v":1362,"vw":16.586722},{"c":16.6194,"h":17.04,"l":16.3,"n":23,"o":17.04,"t":"2025-05-07T04:00:00Z","v":2482,"vw":16.684167},{"c":18.322,"h":18.89,"l":17.93,"n":124,"o":18.08,"t":"2025-05-08T04:00:00Z","v":16913,"vw":18.377077},{"c":17.006,"h":19.46,"l":17,"n":118,"o":17.64,"t":"2025-05-09T04:00:00Z","v":17673,"vw":18.191633},{"c":18.3009,"h":19.06,"l":18.2,"n":132,"o":18.5,"t":"2025-05-12T04:00:00Z","v":17021,"vw":18.745484},{"c":27.2224,"h":27.57,"l":22.61,"n":452,"o":22.69,"t":"2025-05-13T04:00:00Z","v":53920,"vw":26.201473},{"c":28.4554,"h":28.56,"l":26.66,"n":198,"o":27.2,"t":"2025-05-14T04:00:00Z","v":12909,"vw":27.506152},{"c":24.03,"h":27.02,"l":23.5,"n":480,"o":26.91,"t":"2025-05-15T04:00:00Z","v":41767,"vw":25.230553},{"c":28.71,"h":29.279,"l":25.909,"n":403,"o":25.98,"t":"2025-05-16T04:00:00Z","v":30314,"vw":28.313822},{"c":28.12,"h":28.83,"l":27.72,"n":204,"o":28.04,"t":"2025-05-19T04:00:00Z","v":29211,"vw":28.191117},{"c":27.54,"h":28.49,"l":26.8001,"n":124,"o":28.49,"t":"2025-05-20T04:00:00Z","v":8423,"vw":27.580678},{"c":27.1672,"h":29,"l":27.01,"n":205,"o":27.601,"t":"2025-05-21T04:00:00Z","v":20951,"vw":27.91314},{"c":29.8091,"h":30.71,"l":28.25,"n":170,"o":28.75,"t":"2025-05-22T04:00:00Z","v":8704,"vw":28.876703},{"c":27.9123,"h":28.64,"l":27.9123,"n":128,"o":27.99,"t":"2025-05-23T04:00:00Z","v":9663,"vw":28.205279},{"c":28.5,"h":28.93,"l":28.2701,"n":102,"o":28.44,"t":"2025-05-27T04:00:00Z","v":19443,"vw":28.627814},{"c":26.0038,"h":27,"l":25.9,"n":154,"o":26.85,"t":"2025-05-28T04:00:00Z","v":19044,"vw":26.386639},{"c":24.7485,"h":26.25,"l":24.5,"n":128,"o":26.122,"t":"2025-05-29T04:00:00Z","v":9940,"vw":24.970651},{"c":24.2769,"h":24.93,"l":23.9701,"n":70,"o":24.32,"t":"2025-05-30T04:00:00Z","v":4361,"vw":24.307652},{"c":24.1858,"h":24.1858,"l":23.82,"n":51,"o":23.82,"t":"2025-06-02T04:00:00Z","v":1821,"vw":24.061549},{"c":26.673,"h":26.98,"l":25.05,"n":156,"o":25.05,"t":"2025-06-03T04:00:00Z","v":14951,"vw":26.433782},{"c":26.0357,"h":26.83,"l":25.7678,"n":86,"o":26.8,"t":"2025-06-04T04:00:00Z","v":6471,"vw":26.078591},{"c":23.67,"h":26.82,"l":23.55,"n":145,"o":26.61,"t":"2025-06-05T04:00:00Z","v":5387,"vw":25.737824},{"c":24.9847,"h":25.58,"l":24.9847,"n":92,"o":25.32,"t":"2025-06-06T04:00:00Z","v":5495,"vw":25.352151},{"c":26.0641,"h":26.23,"l":25.201,"n":67,"o":25.69,"t":"2025-06-09T04:00:00Z","v":7837,"vw":25.961052},{"c":25.6907,"h":26.769,"l":25.5,"n":106,"o":26.76,"t":"2025-06-10T04:00:00Z","v":8241,"vw":26.308115},{"c":24.795,"h":26.44,"l":24.69,"n":92,"o":26.03,"t":"2025-06-11T04:00:00Z","v":5017,"vw":25.851162},{"c":22.9113,"h":24.01,"l":22.731,"n":171,"o":23.6791,"t":"2025-06-12T04:00:00Z","v":7686,"vw":23.440774},{"c":23.23,"h":23.23,"l":22.15,"n":69,"o":22.15,"t":"2025-06-13T04:00:00Z","v":1293,"vw":22.459867},{"c":26.7392,"h":27,"l":24.8638,"n":200,"o":24.8638,"t":"2025-06-16T04:00:00Z","v":7688,"vw":25.965331},{"c":25.14,"h":26.06,"l":24.61,"n":139,"o":25.84,"t":"2025-06-17T04:00:00Z","v":4807,"vw":25.602912},{"c":33.3594,"h":34.1559,"l":24.88,"n":529,"o":25.429,"t":"2025-06-18T04:00:00Z","v":53334,"vw":30.532943},{"c":36.49,"h":36.7888,"l":34.1,"n":780,"o":35.33,"t":"2025-06-20T04:00:00Z","v":67585,"vw":35.595475},{"c":36.05,"h":37.6186,"l":33.56,"n":530,"o":34.72,"t":"2025-06-23T04:00:00Z","v":35842,"vw":36.059984},{"c":44.92,"h":45.51,"l":37.61,"n":706,"o":37.86,"t":"2025-06-24T04:00:00Z","v":40065,"vw":42.429499},{"c":47.67,"h":50.9,"l":45.2828,"n":1065,"o":48.84,"t":"2025-06-25T04:00:00Z","v":93241,"vw":47.645582},{"c":52.79,"h":54.3,"l":47.58,"n":797,"o":47.58,"t":"2025-06-26T04:00:00Z","v":58719,"vw":51.721728},{"c":46.57,"h":51.94,"l":44.93,"n":949,"o":51.38,"t":"2025-06-27T04:00:00Z","v":58499,"vw":47.057173},{"c":45.87,"h":48.23,"l":45.3,"n":495,"o":48.02,"t":"2025-06-30T04:00:00Z","v":46827,"vw":46.38459},{"c":41.86,"h":45.45,"l":41.49,"n":467,"o":42.5,"t":"2025-07-01T04:00:00Z","v":26021,"vw":42.727358},{"c":46.64,"h":47.05,"l":43.44,"n":410,"o":43.59,"t":"2025-07-02T04:00:00Z","v":23977,"vw":45.991864},{"c":47.03,"h":47.03,"l":45.23,"n":258,"o":45.23,"t":"2025-07-03T04:00:00Z","v":10436,"vw":46.264525},{"c":47.31,"h":48.56,"l":45.79,"n":368,"o":46.72,"t":"2025-07-07T04:00:00Z","v":17872,"vw":47.207331},{"c":46.54,"h":50.08,"l":44.9795,"n":455,"o":48.75,"t":"2025-07-08T04:00:00Z","v":37633,"vw":46.446742},{"c":51.61,"h":51.61,"l":46.3,"n":613,"o":47.74,"t":"2025-07-09T04:00:00Z","v":34739,"vw":49.116439},{"c":55.78,"h":55.78,"l":50.86,"n":731,"o":51.35,"t":"2025-07-10T04:00:00Z","v":38366,"vw":53.025604},{"c":54.99,"h":57.55,"l":53.061,"n":801,"o":55.76,"t":"2025-07-11T04:00:00Z","v":47458,"vw":55.015601},{"c":57.26,"h":58.439,"l":55.93,"n":1271,"o":56.93,"t":"2025-07-14T04:00:00Z","v":145527,"vw":57.23495},{"c":55.28,"h":58.7,"l":51.44,"n":1235,"o":56.28,"t":"2025-07-15T04:00:00Z","v":142445,"vw":56.446411},{"c":58.2159,"h":60.12,"l":56.61,"n":628,"o":56.72,"t":"2025-07-16T04:00:00Z","v":33229,"vw":58.44887},{"c":61.8994,"h":63.24,"l":58.02,"n":812,"o":58.3,"t":"2025-07-17T04:00:00Z","v":60878,"vw":61.520535},{"c":64.37,"h":71.9888,"l":61.15,"n":1384,"o":64.49,"t":"2025-07-18T04:00:00Z","v":83643,"vw":66.175775},{"c":62.7227,"h":69.43,"l":62.43,"n":1979,"o":66.4,"t":"2025-07-21T04:00:00Z","v":121348,"vw":65.711746},{"c":59.9131,"h":64.22,"l":57,"n":1043,"o":64.22,"t":"2025-07-22T04:00:00Z","v":53687,"vw":60.200696},{"c":57.6583,"h":57.84,"l":54.69,"n":982,"o":57.84,"t":"2025-07-23T04:00:00Z","v":60588,"vw":56.278752},{"c":57.5119,"h":59.8903,"l":56.31,"n":548,"o":59.79,"t":"2025-07-24T04:00:00Z","v":34002,"vw":57.797946},{"c":55.9302,"h":57.5391,"l":54.735,"n":490,"o":55.86,"t":"2025-07-25T04:00:00Z","v":28183,"vw":56.02228},{"c":52.4391,"h":56.82,"l":51.355,"n":1146,"o":56.48,"t":"2025-07-28T04:00:00Z","v":82322,"vw":52.739331},{"c":50.1023,"h":53.65,"l":48.74,"n":847,"o":53.56,"t":"2025-07-29T04:00:00Z","v":67622,"vw":50.93833},{"c":51.7078,"h":54.2424,"l":50.6502,"n":1235,"o":53.23,"t":"2025-07-30T04:00:00Z","v":79570,"vw":52.534477},{"c":51.7948,"h":54.3,"l":51.61,"n":1072,"o":53.36,"t":"2025-07-31T04:00:00Z","v":70381,"vw":53.11108},{"c":34.6558,"h":40.38,"l":33.49,"n":2235,"o":39.96,"t":"2025-08-01T04:00:00Z","v":159226,"vw":36.152149},{"c":35.2128,"h":36.429,"l":33.72,"n":1001,"o":35.55,"t":"2025-08-04T04:00:00Z","v":110966,"vw":35.074407},{"c":30.7142,"h":33.96,"l":30.6201,"n":1479,"o":32.84,"t":"2025-08-05T04:00:00Z","v":120607,"vw":32.129058},{"c":31.8444,"h":31.998,"l":29.8,"n":1029,"o":30.51,"t":"2025-08-06T04:00:00Z","v":85274,"vw":30.767811},{"c":33.3574,"h":34.63,"l":32.74,"n":1423,"o":33.52,"t":"2025-08-07T04:00:00Z","v":106373,"vw":33.784798},{"c":33.2513,"h":33.825,"l":31.3,"n":878,"o":33.55,"t":"2025-08-08T04:00:00Z","v":68944,"vw":32.596141},{"c":35.1724,"h":38.15,"l":35.11,"n":1932,"o":35.7,"t":"2025-08-11T04:00:00Z","v":182887,"vw":36.748158},{"c":35.8015,"h":37.38,"l":34.13,"n":1155,"o":37.36,"t":"2025-08-12T04:00:00Z","v":95497,"vw":35.74509},{"c":36.7851,"h":40.7,"l":35.66,"n":2168,"o":37.02,"t":"2025-08-13T04:00:00Z","v":156482,"vw":38.063711},{"c":36.32,"h":36.76,"l":34.57,"n":1098,"o":35.03,"t":"2025-08-14T04:00:00Z","v":81212,"vw":35.720152},{"c":34.6434,"h":35.83,"l":34,"n":809,"o":35.72,"t":"2025-08-15T04:00:00Z","v":48168,"vw":34.802067},{"c":35.2923,"h":36.01,"l":32.35,"n":916,"o":33.15,"t":"2025-08-18T04:00:00Z","v":69203,"vw":34.630455},{"c":31.1535,"h":35.605,"l":31.11,"n":962,"o":35.27,"t":"2025-08-19T04:00:00Z","v":70724,"vw":33.859915},{"c":31.5925,"h":32.01,"l":29.13,"n":853,"o":31.51,"t":"2025-08-20T04:00:00Z","v":42422,"vw":30.795927},{"c":30.7122,"h":31.62,"l":30.53,"n":1092,"o":31.26,"t":"2025-08-21T04:00:00Z","v":35492,"vw":31.077015},{"c":34.6927,"h":35.16,"l":30.38,"n":1510,"o":30.7,"t":"2025-08-22T04:00:00Z","v":111697,"vw":34.07224},{"c":31.6868,"h":33.7,"l":31.62,"n":1058,"o":32.97,"t":"2025-08-25T04:00:00Z","v":85926,"vw":32.698194},{"c":32.2038,"h":32.319,"l":30.52,"n":886,"o":31.36,"t":"2025-08-26T04:00:00Z","v":52643,"vw":31.207199},{"c":32.3092,"h":32.89,"l":31.84,"n":529,"o":32.09,"t":"2025-08-27T04:00:00Z","v":32645,"vw":32.330985},{"c":32.2183,"h":33.62,"l":31.8,"n":984,"o":33.62,"t":"2025-08-28T04:00:00Z","v":88764,"vw":32.794813},{"c":31.2908,"h":31.96,"l":30.7,"n":514,"o":31.73,"t":"2025-08-29T04:00:00Z","v":28786,"vw":31.392889},{"c":31.067,"h":32.4718,"l":29.99,"n":507,"o":30.44,"t":"2025-09-02T04:00:00Z","v":26368,"vw":31.614353},{"c":30.7525,"h":31.915,"l":30.72,"n":487,"o":30.98,"t":"2025-09-03T04:00:00Z","v":29440,"vw":31.414342},{"c":31.6589,"h":31.82,"l":30.32,"n":538,"o":30.81,"t":"2025-09-04T04:00:00Z","v":29343,"vw":31.145881},{"c":30.0441,"h":33.37,"l":28.79,"n":1177,"o":33.18,"t":"2025-09-05T04:00:00Z","v":76288,"vw":30.164851},{"c":30.7146,"h":31.48,"l":29.8,"n":440,"o":30.32,"t":"2025-09-08T04:00:00Z","v":22662,"vw":30.71964},{"c":34.0434,"h":34.1033,"l":30.96,"n":998,"o":30.98,"t":"2025-09-09T04:00:00Z","v":40777,"vw":32.915525},{"c":33.2828,"h":36.0899,"l":32.9813,"n":1108,"o":34.6,"t":"2025-09-10T04:00:00Z","v":64999,"vw":34.843738},{"c":35.0592,"h":35.37,"l":33.42,"n":834,"o":33.85,"t":"2025-09-11T04:00:00Z","v":59106,"vw":34.432065},{"c":34.8633,"h":36,"l":34.26,"n":839,"o":35.95,"t":"2025-09-12T04:00:00Z","v":49834,"vw":34.956412},{"c":35.7002,"h":35.92,"l":34.48,"n":845,"o":34.8,"t":"2025-09-15T04:00:00Z","v":49656,"vw":35.353063},{"c":35.8256,"h":37.08,"l":34.48,"n":1344,"o":36.74,"t":"2025-09-16T04:00:00Z","v":180321,"vw":35.477413},{"c":34.3,"h":35.95,"l":32.25,"n":1578,"o":35.51,"t":"2025-09-17T04:00:00Z","v":173406,"vw":34.307835},{"c":38.94,"h":40.79,"l":34.861,"n":1496,"o":35.59,"t":"2025-09-18T04:00:00Z","v":97414,"vw":38.511817},{"c":38.8689,"h":40.38,"l":37.72,"n":1350,"o":38.83,"t":"2025-09-19T04:00:00Z","v":101756,"vw":39.370924},{"c":36.4792,"h":37.34,"l":35.6088,"n":1014,"o":36.77,"t":"2025-09-22T04:00:00Z","v":54699,"vw":36.469203},{"c":33.98,"h":37.1888,"l":33.36,"n":1123,"o":36.73,"t":"2025-09-23T04:00:00Z","v":51682,"vw":35.213922},{"c":34.21,"h":35.235,"l":34.13,"n":709,"o":34.66,"t":"2025-09-24T04:00:00Z","v":25442,"vw":34.642211},{"c":31.0003,"h":33.27,"l":30.89,"n":1181,"o":32.22,"t":"2025-09-25T04:00:00Z","v":64910,"vw":31.542276},{"c":32.0922,"h":32.365,"l":30.29,"n":776,"o":31,"t":"2025-09-26T04:00:00Z","v":50078,"vw":31.176592},{"c":36.5123,"h":36.53,"l":33.05,"n":1130,"o":33.08,"t":"2025-09-29T04:00:00Z","v":65122,"vw":35.549354},{"c":37.2453,"h":37.289,"l":35.53,"n":711,"o":35.53,"t":"2025-09-30T04:00:00Z","v":30430,"vw":36.399869},{"c":39.1544,"h":39.9,"l":38.09,"n":925,"o":38.5,"t":"2025-10-01T04:00:00Z","v":43377,"vw":39.182158},{"c":44.9583,"h":45.83,"l":41.05,"n":1894,"o":41.05,"t":"2025-10-02T04:00:00Z","v":114608,"vw":43.864398},{"c":46.8296,"h":47.51,"l":44.4603,"n":1508,"o":45.32,"t":"2025-10-03T04:00:00Z","v":68955,"vw":46.158473},{"c":48.2162,"h":49.813,"l":47,"n":1359,"o":49.18,"t":"2025-10-06T04:00:00Z","v":70295,"vw":48.106876},{"c":45.72,"h":48.55,"l":42.7675,"n":1417,"o":48.55,"t":"2025-10-07T04:00:00Z","v":54557,"vw":45.750334},{"c":48.5091,"h":49.16,"l":45.73,"n":1450,"o":46.58,"t":"2025-10-08T04:00:00Z","v":44612,"vw":47.705066},{"c":48.2845,"h":49.57,"l":47.21,"n":1539,"o":47.75,"t":"2025-10-09T04:00:00Z","v":75369,"vw":48.588187},{"c":40.8125,"h":52,"l":39.48,"n":3469,"o":48.74,"t":"2025-10-10T04:00:00Z","v":125104,"vw":45.203876},{"c":40.8418,"h":42.72,"l":37.9,"n":1457,"o":41.905,"t":"2025-10-13T04:00:00Z","v":73732,"vw":40.639866},{"c":37.3294,"h":39.74,"l":36.09,"n":1230,"o":37.15,"t":"2025-10-14T04:00:00Z","v":50892,"vw":38.103506},{"c":36.1346,"h":38.5781,"l":35.44,"n":1071,"o":38.11,"t":"2025-10-15T04:00:00Z","v":40793,"vw":37.10011},{"c":34.8391,"h":37.33,"l":34.46,"n":1011,"o":36.66,"t":"2025-10-16T04:00:00Z","v":38985,"vw":35.622567},{"c":35.88,"h":35.91,"l":32.04,"n":967,"o":32.33,"t":"2025-10-17T04:00:00Z","v":42421,"vw":34.69942},{"c":37.59,"h":39.64,"l":36.77,"n":1531,"o":37.32,"t":"2025-10-20T04:00:00Z","v":124846,"vw":38.924415},{"c":36.4463,"h":37.55,"l":35.71,"n":927,"o":36.96,"t":"2025-10-21T04:00:00Z","v":40267,"vw":36.438181},{"c":32.4734,"h":35.47,"l":30.44,"n":1453,"o":35.28,"t":"2025-10-22T04:00:00Z","v":57484,"vw":31.915597},{"c":33.0136,"h":33.995,"l":32.27,"n":734,"o":33.05,"t":"2025-10-23T04:00:00Z","v":22030,"vw":33.054568},{"c":39.39,"h":39.82,"l":35.08,"n":2009,"o":35.45,"t":"2025-10-24T04:00:00Z","v":151333,"vw":37.767974},{"c":40.923,"h":43.3691,"l":39.99,"n":1791,"o":41.13,"t":"2025-10-27T04:00:00Z","v":113205,"vw":41.628774},{"c":39.5245,"h":42.35,"l":39.3647,"n":962,"o":41.44,"t":"2025-10-28T04:00:00Z","v":54589,"vw":40.824389},{"c":37.9913,"h":39.95,"l":37.35,"n":1093,"o":39.95,"t":"2025-10-29T04:00:00Z","v":45249,"vw":38.296995},{"c":33.7261,"h":36.95,"l":33.67,"n":938,"o":36.95,"t":"2025-10-30T04:00:00Z","v":63956,"vw":35.294768},{"c":36.8402,"h":40.184,"l":35.35,"n":1221,"o":35.35,"t":"2025-10-31T04:00:00Z","v":81571,"vw":38.115486},{"c":33.7648,"h":36.31,"l":32.98,"n":1012,"o":35.95,"t":"2025-11-03T05:00:00Z","v":66468,"vw":33.957309},{"c":29.0249,"h":32.5,"l":28.992,"n":1037,"o":31.25,"t":"2025-11-04T05:00:00Z","v":64645,"vw":30.331859},{"c":31.2638,"h":32.15,"l":30,"n":812,"o":30.69,"t":"2025-11-05T05:00:00Z","v":45511,"vw":31.221193},{"c":26.5994,"h":30.75,"l":26.5,"n":1424,"o":30.75,"t":"2025-11-06T05:00:00Z","v":79355,"vw":27.774701},{"c":29.019,"h":29.266,"l":24.5,"n":1178,"o":25.65,"t":"2025-11-07T05:00:00Z","v":74017,"vw":26.800133},{"c":30.7532,"h":31.79,"l":29.77,"n":1122,"o":31.71,"t":"2025-11-10T05:00:00Z","v":57071,"vw":30.673489},{"c":27.9419,"h":30.22,"l":27.9419,"n":700,"o":29.46,"t":"2025-11-11T05:00:00Z","v":29514,"vw":29.357926},{"c":28.0066,"h":29.235,"l":27.6,"n":521,"o":28.96,"t":"2025-11-12T05:00:00Z","v":31843,"vw":28.657745},{"c":24.0592,"h":27.53,"l":23.5,"n":864,"o":27.31,"t":"2025-11-13T05:00:00Z","v":50175,"vw":25.315006},{"c":24.1602,"h":25.55,"l":21.82,"n":1330,"o":21.9,"t":"2025-11-14T05:00:00Z","v":102128,"vw":24.064709},{"c":20.7384,"h":23.07,"l":19.8,"n":1413,"o":22.72,"t":"2025-11-17T05:00:00Z","v":126718,"vw":21.19904},{"c":20.4536,"h":21.63,"l":20.43,"n":1255,"o":20.78,"t":"2025-11-18T05:00:00Z","v":137114,"vw":20.926699},{"c":19.6951,"h":20.39,"l":18.3,"n":1021,"o":20.25,"t":"2025-11-19T05:00:00Z","v":120410,"vw":19.007211},{"c":16.82,"h":20.55,"l":16.44,"n":967,"o":20.55,"t":"2025-11-20T05:00:00Z","v":72020,"vw":17.888486},{"c":17.0522,"h":17.73,"l":15.89,"n":1074,"o":17.32,"t":"2025-11-21T05:00:00Z","v":117135,"vw":17.234974},{"c":19.2743,"h":19.5,"l":17.47,"n":983,"o":17.79,"t":"2025-11-24T05:00:00Z","v":93112,"vw":18.358951},{"c":18.9222,"h":18.95,"l":17.0185,"n":596,"o":18,"t":"2025-11-25T05:00:00Z","v":50940,"vw":17.764554},{"c":20.5454,"h":20.6641,"l":18.97,"n":530,"o":19.31,"t":"2025-11-26T05:00:00Z","v":30961,"vw":19.891306},{"c":21.8,"h":22.8,"l":21.31,"n":707,"o":21.95,"t":"2025-11-28T05:00:00Z","v":92305,"vw":22.077204},{"c":19.7,"h":20.61,"l":18.52,"n":651,"o":19.83,"t":"2025-12-01T05:00:00Z","v":83644,"vw":19.301756},{"c":20.2049,"h":21.545,"l":20.15,"n":609,"o":20.77,"t":"2025-12-02T05:00:00Z","v":82705,"vw":20.772567},{"c":22.245,"h":22.3068,"l":20.44,"n":623,"o":20.83,"t":"2025-12-03T05:00:00Z","v":69290,"vw":21.675704},{"c":21.77,"h":22.6191,"l":21.52,"n":542,"o":21.72,"t":"2025-12-04T05:00:00Z","v":62856,"vw":22.059366},{"c":21.0235,"h":21.62,"l":20.4,"n":629,"o":20.65,"t":"2025-12-05T05:00:00Z","v":98725,"vw":20.884693},{"c":21.7056,"h":22.02,"l":21.21,"n":287,"o":21.7499,"t":"2025-12-08T05:00:00Z","v":37112,"vw":21.719737},{"c":22.2275,"h":23.43,"l":20.72,"n":460,"o":20.72,"t":"2025-12-09T05:00:00Z","v":66364,"vw":22.740108},{"c":21.9335,"h":22.4121,"l":21.25,"n":459,"o":21.42,"t":"2025-12-10T05:00:00Z","v":38216,"vw":21.640505},{"c":20.8759,"h":21.0695,"l":19.63,"n":549,"o":20.69,"t":"2025-12-11T05:00:00Z","v":78499,"vw":20.502252},{"c":20.5914,"h":22.14,"l":19.98,"n":454,"o":21.72,"t":"2025-12-12T05:00:00Z","v":52203,"vw":21.073342},{"c":17.964,"h":20.56,"l":17.47,"n":462,"o":20.56,"t":"2025-12-15T05:00:00Z","v":93250,"vw":18.282823},{"c":18.2698,"h":18.76,"l":17.96,"n":286,"o":18.52,"t":"2025-12-16T05:00:00Z","v":49281,"vw":18.226824},{"c":17.24,"h":19.2,"l":17.01,"n":405,"o":18.75,"t":"2025-12-17T05:00:00Z","v":89618,"vw":17.834507},{"c":16.4064,"h":18.36,"l":16.365,"n":523,"o":18.36,"t":"2025-12-18T05:00:00Z","v":124894,"vw":17.255335},{"c":17.121,"h":17.27,"l":16.59,"n":395,"o":17.16,"t":"2025-12-19T05:00:00Z","v":111074,"vw":16.893136},{"c":17.54,"h":18.41,"l":17.46,"n":297,"o":18.02,"t":"2025-12-22T05:00:00Z","v":43459,"vw":17.97977},{"c":16.7108,"h":16.8,"l":16.2194,"n":294,"o":16.79,"t":"2025-12-23T05:00:00Z","v":29764,"vw":16.435046},{"c":16.3234,"h":16.4604,"l":16.14,"n":157,"o":16.23,"t":"2025-12-24T05:00:00Z","v":13339,"vw":16.304522},{"c":15.9196,"h":16.08,"l":15.49,"n":303,"o":15.99,"t":"2025-12-26T05:00:00Z","v":45585,"vw":15.782928},{"c":15.4853,"h":16.22,"l":15.39,"n":233,"o":15.65,"t":"2025-12-29T05:00:00Z","v":29447,"vw":15.713526},{"c":15.2116,"h":15.6799,"l":15.2116,"n":198,"o":15.35,"t":"2025-12-30T05:00:00Z","v":59900,"vw":15.455877},{"c":14.47,"h":15.23,"l":14.45,"n":258,"o":15.11,"t":"2025-12-31T05:00:00Z","v":66846,"vw":14.803027},{"c":15.79,"h":15.99,"l":14.589,"n":225,"o":14.86,"t":"2026-01-02T05:00:00Z","v":45100,"vw":15.176955},{"c":18.2475,"h":18.69,"l":17.16,"n":580,"o":17.16,"t":"2026-01-05T05:00:00Z","v":94476,"vw":18.095308},{"c":17.5793,"h":18.5,"l":17,"n":352,"o":18.3,"t":"2026-01-06T05:00:00Z","v":41126,"vw":17.702696},{"c":16.95,"h":17.27,"l":16.2,"n":257,"o":17.27,"t":"2026-01-07T05:00:00Z","v":51180,"vw":16.626242},{"c":16.834,"h":17.52,"l":16.61,"n":231,"o":16.71,"t":"2026-01-08T05:00:00Z","v":37236,"vw":17.107572},{"c":16.2126,"h":16.9,"l":15.77,"n":259,"o":16.9,"t":"2026-01-09T05:00:00Z","v":26655,"vw":16.139468},{"c":16.44,"h":17.01,"l":15.98,"n":226,"o":16.12,"t":"2026-01-12T05:00:00Z","v":43479,"vw":16.556934},{"c":17.775,"h":18.0999,"l":16.83,"n":361,"o":16.96,"t":"2026-01-13T05:00:00Z","v":45210,"vw":17.575677},{"c":18.203,"h":19.13,"l":17.94,"n":410,"o":18.29,"t":"2026-01-14T05:00:00Z","v":47666,"vw":18.567667},{"c":15.89,"h":17.49,"l":15.755,"n":573,"o":17.49,"t":"2026-01-15T05:00:00Z","v":47404,"vw":16.737143},{"c":16.08,"h":16.29,"l":15.65,"n":268,"o":15.66,"t":"2026-01-16T05:00:00Z","v":21089,"vw":15.977801},{"c":14.48,"h":15.15,"l":14.13,"n":548,"o":14.91,"t":"2026-01-20T05:00:00Z","v":91063,"vw":14.671439},{"c":14.1897,"h":14.78,"l":13.69,"n":307,"o":14.52,"t":"2026-01-21T05:00:00Z","v":48887,"vw":14.093903},{"c":13.96,"h":14.3529,"l":13.667,"n":280,"o":14.3529,"t":"2026-01-22T05:00:00Z","v":54303,"vw":13.964531},{"c":12.85,"h":13.5342,"l":12.8067,"n":368,"o":13.53,"t":"2026-01-23T05:00:00Z","v":35061,"vw":13.052456},{"c":12.5007,"h":12.64,"l":12.2,"n":266,"o":12.38,"t":"2026-01-26T05:00:00Z","v":33569,"vw":12.465281},{"c":12.185,"h":12.55,"l":11.82,"n":290,"o":12.55,"t":"2026-01-27T05:00:00Z","v":34531,"vw":12.067502},{"c":11.9921,"h":12.49,"l":11.8,"n":255,"o":12.49,"t":"2026-01-28T05:00:00Z","v":30856,"vw":12.071056},{"c":10.8162,"h":11.5411,"l":10.35,"n":384,"o":11.51,"t":"2026-01-29T05:00:00Z","v":61346,"vw":10.685651},{"c":10.3262,"h":10.7,"l":9.96,"n":398,"o":10.66,"t":"2026-01-30T05:00:00Z","v":54228,"vw":10.407248},{"c":9.5824,"h":9.85,"l":9.3,"n":406,"o":9.7,"t":"2026-02-02T05:00:00Z","v":66605,"vw":9.685977},{"c":8.7408,"h":9.57,"l":8.29,"n":477,"o":9.57,"t":"2026-02-03T05:00:00Z","v":109886,"vw":9.002468},{"c":7.6581,"h":8.37,"l":7.28,"n":497,"o":8.37,"t":"2026-02-04T05:00:00Z","v":91221,"vw":7.635366},{"c":5.73,"h":7.09,"l":5.54,"n":661,"o":6.95,"t":"2026-02-05T05:00:00Z","v":143438,"vw":6.302893},{"c":7.0746,"h":7.09,"l":6.05,"n":723,"o":6.2,"t":"2026-02-06T05:00:00Z","v":247526,"vw":6.576776},{"c":7.27,"h":7.27,"l":6.66,"n":535,"o":6.67,"t":"2026-02-09T05:00:00Z","v":145055,"vw":7.057001},{"c":6.85,"h":7.28,"l":6.77,"n":316,"o":6.89,"t":"2026-02-10T05:00:00Z","v":72776,"vw":7.036009},{"c":6.0413,"h":6.44,"l":5.7,"n":532,"o":6.44,"t":"2026-02-11T05:00:00Z","v":94986,"vw":6.077184},{"c":5.11,"h":6,"l":4.97,"n":945,"o":6,"t":"2026-02-12T05:00:00Z","v":389481,"vw":5.2876},{"c":6.7461,"h":6.9603,"l":5.48,"n":1360,"o":6.01,"t":"2026-02-13T05:00:00Z","v":379031,"vw":6.605038},{"c":6.88,"h":7.22,"l":6.2569,"n":458,"o":6.81,"t":"2026-02-17T05:00:00Z","v":138575,"vw":6.778319},{"c":6.72,"h":7.515,"l":6.65,"n":681,"o":6.84,"t":"2026-02-18T05:00:00Z","v":429729,"vw":6.970317},{"c":6.8422,"h":6.9895,"l":6.485,"n":267,"o":6.56,"t":"2026-02-19T05:00:00Z","v":57352,"vw":6.684738},{"c":7.31,"h":7.6599,"l":6.74,"n":506,"o":6.74,"t":"2026-02-20T05:00:00Z","v":95294,"vw":7.277899},{"c":6.35,"h":6.94,"l":6.22,"n":471,"o":6.84,"t":"2026-02-23T05:00:00Z","v":76484,"vw":6.559413},{"c":6.4747,"h":6.49,"l":5.8099,"n":343,"o":6.03,"t":"2026-02-24T05:00:00Z","v":95704,"vw":6.167951},{"c":8.2369,"h":8.37,"l":7.1,"n":1128,"o":7.2,"t":"2026-02-25T05:00:00Z","v":247214,"vw":7.934648},{"c":7.97,"h":8.3499,"l":7.59,"n":540,"o":8.04,"t":"2026-02-26T05:00:00Z","v":138008,"vw":8.04012},{"c":7.4968,"h":7.775,"l":7.148,"n":487,"o":7.4,"t":"2026-02-27T05:00:00Z","v":158964,"vw":7.428304},{"c":8.2954,"h":8.36,"l":7.23,"n":378,"o":7.25,"t":"2026-03-02T05:00:00Z","v":46995,"vw":8.09236},{"c":8.0289,"h":8.3701,"l":7.13,"n":496,"o":7.64,"t":"2026-03-03T05:00:00Z","v":83367,"vw":7.796658},{"c":10.3682,"h":10.62,"l":9.23,"n":1557,"o":9.24,"t":"2026-03-04T05:00:00Z","v":227019,"vw":10.159108},{"c":10.035,"h":10.78,"l":9.655,"n":776,"o":10.07,"t":"2026-03-05T05:00:00Z","v":142259,"vw":10.109349},{"c":9.22,"h":9.72,"l":9,"n":473,"o":9.3,"t":"2026-03-06T05:00:00Z","v":113039,"vw":9.238447},{"c":9.4306,"h":9.7598,"l":8.79,"n":492,"o":9.19,"t":"2026-03-09T04:00:00Z","v":83172,"vw":9.335344},{"c":9.1216,"h":9.84,"l":9,"n":540,"o":9.84,"t":"2026-03-10T04:00:00Z","v":102119,"vw":9.36453},{"c":9.3096,"h":9.72,"l":8.765,"n":432,"o":9.34,"t":"2026-03-11T04:00:00Z","v":115749,"vw":9.17416},{"c":8.8052,"h":9.2231,"l":8.78,"n":262,"o":9.02,"t":"2026-03-12T04:00:00Z","v":43601,"vw":8.981324},{"c":8.9991,"h":10.02,"l":8.86,"n":480,"o":9.7,"t":"2026-03-13T04:00:00Z","v":75244,"vw":9.400634},{"c":9.7,"h":9.93,"l":9.31,"n":503,"o":9.6,"t":"2026-03-16T04:00:00Z","v":77875,"vw":9.647003},{"c":10.3725,"h":10.65,"l":9.7901,"n":683,"o":9.7901,"t":"2026-03-17T04:00:00Z","v":118256,"vw":10.293105},{"c":9.59,"h":10.19,"l":9.5,"n":708,"o":10.05,"t":"2026-03-18T04:00:00Z","v":159372,"vw":9.713825},{"c":9.6352,"h":9.83,"l":8.58,"n":499,"o":8.6,"t":"2026-03-19T04:00:00Z","v":64597,"vw":9.241053},{"c":9.1148,"h":9.66,"l":8.87,"n":340,"o":9.64,"t":"2026-03-20T04:00:00Z","v":95190,"vw":9.192784},{"c":9.4133,"h":9.64,"l":9.0599,"n":313,"o":9.26,"t":"2026-03-23T04:00:00Z","v":65494,"vw":9.402402},{"c":7.5485,"h":9.53,"l":7.25,"n":860,"o":9.3327,"t":"2026-03-24T04:00:00Z","v":168105,"vw":7.864652},{"c":7.57,"h":8.34,"l":7.4827,"n":434,"o":7.89,"t":"2026-03-25T04:00:00Z","v":122497,"vw":7.854765},{"c":6.9,"h":7.4,"l":6.82,"n":355,"o":7.23,"t":"2026-03-26T04:00:00Z","v":54063,"vw":7.03807},{"c":5.93,"h":6.53,"l":5.85,"n":577,"o":6.53,"t":"2026-03-27T04:00:00Z","v":88104,"vw":5.983834},{"c":5.9,"h":6.26,"l":5.76,"n":229,"o":6.2044,"t":"2026-03-30T04:00:00Z","v":51660,"vw":5.979215},{"c":6.91,"h":6.99,"l":6.02,"n":350,"o":6.11,"t":"2026-03-31T04:00:00Z","v":77240,"vw":6.618828},{"c":6.79,"h":7.17,"l":6.7,"n":297,"o":7.17,"t":"2026-04-01T04:00:00Z","v":40156,"vw":6.888102},{"c":6.6253,"h":6.7097,"l":6.045,"n":916,"o":6.37,"t":"2026-04-02T04:00:00Z","v":183422,"vw":6.326085},{"c":6.8943,"h":7.11,"l":6.8,"n":247,"o":6.8,"t":"2026-04-06T04:00:00Z","v":28153,"vw":6.971644},{"c":6.93,"h":6.93,"l":6.21,"n":294,"o":6.64,"t":"2026-04-07T04:00:00Z","v":65386,"vw":6.580933},{"c":6.93,"h":8.04,"l":6.8296,"n":420,"o":7.94,"t":"2026-04-08T04:00:00Z","v":81349,"vw":7.338597},{"c":6.4365,"h":7.02,"l":6.23,"n":414,"o":6.97,"t":"2026-04-09T04:00:00Z","v":92856,"vw":6.501468},{"c":6.34,"h":6.47,"l":6,"n":560,"o":6.41,"t":"2026-04-10T04:00:00Z","v":183533,"vw":6.274371},{"c":6.8114,"h":6.84,"l":6.07,"n":348,"o":6.165,"t":"2026-04-13T04:00:00Z","v":67353,"vw":6.631938},{"c":7.6,"h":7.82,"l":7.3,"n":476,"o":7.3,"t":"2026-04-14T04:00:00Z","v":110801,"vw":7.65186},{"c":8.56,"h":8.5893,"l":7.59,"n":618,"o":7.7,"t":"2026-04-15T04:00:00Z","v":147986,"vw":8.125949},{"c":8.8816,"h":8.915,"l":7.9,"n":427,"o":8.64,"t":"2026-04-16T04:00:00Z","v":76898,"vw":8.422535},{"c":9.4398,"h":10.24,"l":9.1512,"n":804,"o":9.39,"t":"2026-04-17T04:00:00Z","v":156122,"vw":9.718348},{"c":9.96,"h":9.96,"l":8.95,"n":341,"o":8.95,"t":"2026-04-20T04:00:00Z","v":61643,"vw":9.272993},{"c":8.4588,"h":9.9,"l":8.33,"n":881,"o":9.9,"t":"2026-04-21T04:00:00Z","v":169426,"vw":8.911491},{"c":9.3,"h":9.75,"l":9.06,"n":455,"o":9.06,"t":"2026-04-22T04:00:00Z","v":102087,"vw":9.483187},{"c":8.56,"h":9.23,"l":8.35,"n":593,"o":8.96,"t":"2026-04-23T04:00:00Z","v":82707,"vw":8.661964},{"c":8.715,"h":8.94,"l":8.4201,"n":252,"o":8.91,"t":"2026-04-24T04:00:00Z","v":32977,"vw":8.666771},{"c":8.445,"h":9.03,"l":8.35,"n":263,"o":8.69,"t":"2026-04-27T04:00:00Z","v":51610,"vw":8.6607},{"c":8.21,"h":8.335,"l":7.78,"n":295,"o":7.94,"t":"2026-04-28T04:00:00Z","v":40502,"vw":8.047483},{"c":7.15,"h":7.55,"l":6.85,"n":752,"o":7.55,"t":"2026-04-29T04:00:00Z","v":133268,"vw":7.045993},{"c":7.6425,"h":7.719,"l":7.08,"n":306,"o":7.08,"t":"2026-04-30T04:00:00Z","v":41881,"vw":7.432715},{"c":7.918,"h":8.145,"l":7.86,"n":333,"o":8.03,"t":"2026-05-01T04:00:00Z","v":83746,"vw":8.0122},{"c":8.89,"h":9.16,"l":8.54,"n":663,"o":8.57,"t":"2026-05-04T04:00:00Z","v":126123,"vw":8.889317},{"c":8.43,"h":9.36,"l":8.13,"n":1079,"o":9.36,"t":"2026-05-05T04:00:00Z","v":194825,"vw":8.52608},{"c":8.43,"h":8.46,"l":8.04,"n":646,"o":8.26,"t":"2026-05-06T04:00:00Z","v":124622,"vw":8.250288},{"c":7.9883,"h":8.39,"l":7.79,"n":739,"o":8.1,"t":"2026-05-07T04:00:00Z","v":178989,"vw":8.11363},{"c":8.656,"h":8.67,"l":7.2,"n":567,"o":7.44,"t":"2026-05-08T04:00:00Z","v":104731,"vw":7.94722},{"c":9.97,"h":10.075,"l":8.09,"n":825,"o":8.63,"t":"2026-05-11T04:00:00Z","v":254784,"vw":9.180792},{"c":9.1437,"h":10.119,"l":8.49,"n":856,"o":9.66,"t":"2026-05-12T04:00:00Z","v":192005,"vw":9.350549},{"c":8.6544,"h":8.87,"l":8.3,"n":746,"o":8.87,"t":"2026-05-13T04:00:00Z","v":128987,"vw":8.640442},{"c":9.5185,"h":10.34,"l":8.09,"n":1022,"o":8.57,"t":"2026-05-14T04:00:00Z","v":306301,"vw":9.674544},{"c":8,"h":8.98,"l":7.73,"n":1856,"o":8.98,"t":"2026-05-15T04:00:00Z","v":524975,"vw":8.142739},{"c":7.56,"h":7.88,"l":7.112,"n":802,"o":7.63,"t":"2026-05-18T04:00:00Z","v":255227,"vw":7.353467},{"c":7.82,"h":7.95,"l":7.39,"n":350,"o":7.4,"t":"2026-05-19T04:00:00Z","v":169161,"vw":7.726551},{"c":7.64,"h":8.065,"l":7.56,"n":421,"o":7.82,"t":"2026-05-20T04:00:00Z","v":151852,"vw":7.82575},{"c":7.81,"h":7.9665,"l":7.38,"n":334,"o":7.51,"t":"2026-05-21T04:00:00Z","v":113852,"vw":7.62812},{"c":7.14,"h":7.86,"l":7.1,"n":508,"o":7.8373,"t":"2026-05-22T04:00:00Z","v":101031,"vw":7.411754},{"c":6.73,"h":7.27,"l":6.67,"n":757,"o":7.12,"t":"2026-05-26T04:00:00Z","v":160545,"vw":6.987018},{"c":6.26,"h":6.69,"l":6.26,"n":732,"o":6.46,"t":"2026-05-27T04:00:00Z","v":87025,"vw":6.442659},{"c":6.86,"h":6.88,"l":5.95,"n":536,"o":6.05,"t":"2026-05-28T04:00:00Z","v":110576,"vw":6.483688},{"c":7.3872,"h":7.57,"l":6.65,"n":573,"o":6.73,"t":"2026-05-29T04:00:00Z","v":148008,"vw":7.237987},{"c":6.86,"h":7.17,"l":6.4,"n":561,"o":6.62,"t":"2026-06-01T04:00:00Z","v":122810,"vw":6.760918},{"c":6.2169,"h":6.497,"l":6.05,"n":710,"o":6.45,"t":"2026-06-02T04:00:00Z","v":124668,"vw":6.244215},{"c":5.52,"h":6.035,"l":5.44,"n":892,"o":6.01,"t":"2026-06-03T04:00:00Z","v":114375,"vw":5.685752},{"c":5.5071,"h":5.65,"l":5.39,"n":377,"o":5.54,"t":"2026-06-04T04:00:00Z","v":70851,"vw":5.51232},{"c":4.72,"h":5.12,"l":4.41,"n":1151,"o":5.11,"t":"2026-06-05T04:00:00Z","v":224482,"vw":4.717399},{"c":5.3,"h":5.39,"l":4.87,"n":445,"o":5.03,"t":"2026-06-08T04:00:00Z","v":177448,"vw":5.223024},{"c":4.88,"h":5.46,"l":4.54,"n":623,"o":4.99,"t":"2026-06-09T04:00:00Z","v":172237,"vw":4.93737},{"c":4.7818,"h":5.23,"l":4.73,"n":280,"o":4.77,"t":"2026-06-10T04:00:00Z","v":78462,"vw":4.945772},{"c":5.1678,"h":5.23,"l":4.7199,"n":345,"o":4.8,"t":"2026-06-11T04:00:00Z","v":78751,"vw":4.925136},{"c":5.12,"h":5.46,"l":4.83,"n":331,"o":5.16,"t":"2026-06-12T04:00:00Z","v":94552,"vw":5.168812},{"c":5.7353,"h":6.03,"l":5.71,"n":526,"o":5.77,"t":"2026-06-15T04:00:00Z","v":165832,"vw":5.879837},{"c":5.72,"h":6,"l":5.5798,"n":228,"o":5.73,"t":"2026-06-16T04:00:00Z","v":55660,"vw":5.815479},{"c":5.42,"h":6.01,"l":5.4,"n":301,"o":5.55,"t":"2026-06-17T04:00:00Z","v":95500,"vw":5.776499},{"c":5.3,"h":5.68,"l":5.13,"n":287,"o":5.6,"t":"2026-06-18T04:00:00Z","v":109321,"vw":5.342518},{"c":5.39,"h":6.13,"l":5.295,"n":419,"o":5.45,"t":"2026-06-22T04:00:00Z","v":154864,"vw":5.712747},{"c":4.95,"h":5.33,"l":4.86,"n":374,"o":4.86,"t":"2026-06-23T04:00:00Z","v":145605,"vw":5.044287},{"c":4.4488,"h":4.96,"l":4.36,"n":491,"o":4.95,"t":"2026-06-24T04:00:00Z","v":127950,"vw":4.578668},{"c":4,"h":4.48,"l":3.95,"n":694,"o":4.48,"t":"2026-06-25T04:00:00Z","v":229180,"vw":4.165472},{"c":4.36,"h":4.4,"l":3.82,"n":552,"o":3.82,"t":"2026-06-26T04:00:00Z","v":157593,"vw":4.226292},{"c":4.51,"h":4.51,"l":4.16,"n":272,"o":4.49,"t":"2026-06-29T04:00:00Z","v":72309,"vw":4.345108},{"c":4.18,"h":4.32,"l":3.99,"n":510,"o":4.32,"t":"2026-06-30T04:00:00Z","v":178212,"vw":4.143759},{"c":4.93,"h":5.189,"l":4.23,"n":959,"o":4.23,"t":"2026-07-01T04:00:00Z","v":282949,"vw":4.903801},{"c":5.29,"h":5.76,"l":5.1601,"n":664,"o":5.33,"t":"2026-07-02T04:00:00Z","v":289001,"vw":5.467357},{"c":5.51,"h":5.67,"l":5.01,"n":680,"o":5.11,"t":"2026-07-06T04:00:00Z","v":157103,"vw":5.383472},{"c":5.1616,"h":5.5726,"l":5.045,"n":362,"o":5.39,"t":"2026-07-07T04:00:00Z","v":113346,"vw":5.246798},{"c":4.9,"h":5.01,"l":4.71,"n":419,"o":4.91,"t":"2026-07-08T04:00:00Z","v":121804,"vw":4.893073},{"c":4.84,"h":4.98,"l":4.64,"n":386,"o":4.75,"t":"2026-07-09T04:00:00Z","v":99338,"vw":4.864782},{"c":4.8725,"h":5.38,"l":4.86,"n":394,"o":5.31,"t":"2026-07-10T04:00:00Z","v":139548,"vw":4.996263},{"c":4.76,"h":4.97,"l":4.595,"n":308,"o":4.7,"t":"2026-07-13T04:00:00Z","v":63973,"vw":4.773551},{"c":5,"h":5.03,"l":4.75,"n":374,"o":4.92,"t":"2026-07-14T04:00:00Z","v":95901,"vw":4.898996},{"c":5.36,"h":5.44,"l":4.95,"n":433,"o":5.23,"t":"2026-07-15T04:00:00Z","v":169707,"vw":5.164712},{"c":5.02,"h":5.25,"l":4.9,"n":315,"o":5.23,"t":"2026-07-16T04:00:00Z","v":139823,"vw":5.094194},{"c":4.7,"h":4.92,"l":4.4701,"n":246,"o":4.5,"t":"2026-07-17T04:00:00Z","v":89037,"vw":4.705612},{"c":4.92,"h":5.15,"l":4.6,"n":308,"o":4.79,"t":"2026-07-20T04:00:00Z","v":98320,"vw":4.934213},{"c":5.8362,"h":6.16,"l":5.35,"n":964,"o":5.35,"t":"2026-07-21T04:00:00Z","v":446961,"vw":5.908693},{"c":5.29,"h":5.78,"l":5.2,"n":474,"o":5.62,"t":"2026-07-22T04:00:00Z","v":163258,"vw":5.478678},{"c":4.9035,"h":5.1474,"l":4.79,"n":516,"o":5.02,"t":"2026-07-23T04:00:00Z","v":100758,"vw":4.916591},{"c":4.7029,"h":4.85,"l":4.45,"n":228,"o":4.85,"t":"2026-07-24T04:00:00Z","v":77513,"vw":4.632513},{"c":5.25,"h":5.255,"l":4.845,"n":274,"o":5,"t":"2026-07-27T04:00:00Z","v":84283,"vw":5.105738},{"c":5.27,"h":5.28,"l":4.7172,"n":255,"o":4.95,"t":"2026-07-28T04:00:00Z","v":73739,"vw":5.047704},{"c":4.74,"h":5.33,"l":4.7,"n":403,"o":5.18,"t":"2026-07-29T04:00:00Z","v":135119,"vw":5.056366},{"c":4.9882,"h":5.05,"l":4.74,"n":880,"o":4.82,"t":"2026-07-30T04:00:00Z","v":286024,"vw":4.908121},{"c":3.9,"h":4.36,"l":3.5,"n":3783,"o":4.36,"t":"2026-07-31T04:00:00Z","v":711423,"vw":3.837173},{"c":3.9468,"h":4.235,"l":3.655,"n":986,"o":3.86,"t":"2026-08-03T04:00:00Z","v":357838,"vw":3.94597},{"c":4.18,"h":4.26,"l":3.89,"n":616,"o":3.99,"t":"2026-08-04T04:00:00Z","v":433284,"vw":4.113155},{"c":4.11,"h":4.3,"l":4,"n":726,"o":4.18,"t":"2026-08-05T04:00:00Z","v":331855,"vw":4.185888},{"c":3.8637,"h":4.1201,"l":3.85,"n":391,"o":3.95,"t":"2026-08-06T04:00:00Z","v":122216,"vw":3.983107},{"c":4.29,"h":4.35,"l":3.87,"n":459,"o":4,"t":"2026-08-07T04:00:00Z","v":158111,"vw":4.160811},{"c":4.01,"h":4.3,"l":3.98,"n":347,"o":4.3,"t":"2026-08-10T04:00:00Z","v":73622,"vw":4.082974},{"c":4.0049,"h":4.23,"l":3.89,"n":839,"o":4.05,"t":"2026-08-11T04:00:00Z","v":163855,"vw":4.043047},{"c":4.0263,"h":4.13,"l":3.95,"n":309,"o":4.13,"t":"2026-08-12T04:00:00Z","v":133018,"vw":4.005126},{"c":4.2898,"h":4.31,"l":3.915,"n":339,"o":4.17,"t":"2026-08-13T04:00:00Z","v":95700,"vw":4.129446},{"c":3.9801,"h":4.19,"l":3.95,"n":444,"o":4.15,"t":"2026-08-14T04:00:00Z","v":216558,"vw":4.033422},{"c":4.0842,"h":4.16,"l":3.9288,"n":288,"o":3.97,"t":"2026-08-17T04:00:00Z","v":92495,"vw":4.081829},{"c":3.8562,"h":4.07,"l":3.85,"n":388,"o":3.96,"t":"2026-08-18T04:00:00Z","v":93769,"vw":3.948497},{"c":4.5777,"h":4.87,"l":3.95,"n":1275,"o":3.95,"t":"2026-08-19T04:00:00Z","v":503898,"vw":4.511077},{"c":5.259,"h":5.4,"l":4.95,"n":1149,"o":5.32,"t":"2026-08-20T04:00:00Z","v":420550,"vw":5.225329},{"c":6.1432,"h":6.405,"l":5.7,"n":1175,"o":5.8,"t":"2026-08-21T04:00:00Z","v":353235,"vw":6.169493},{"c":5.6677,"h":6.4597,"l":5.62,"n":727,"o":6.32,"t":"2026-08-24T04:00:00Z","v":323213,"vw":5.999948},{"c":6.1426,"h":6.27,"l":5.3837,"n":582,"o":5.43,"t":"2026-08-25T04:00:00Z","v":230281,"vw":6.006146},{"c":5.8056,"h":5.99,"l":5.65,"n":344,"o":5.81,"t":"2026-08-26T04:00:00Z","v":94495,"vw":5.812997},{"c":6.3533,"h":6.55,"l":5.77,"n":650,"o":6.1,"t":"2026-08-27T04:00:00Z","v":245807,"vw":6.337304},{"c":5.5513,"h":6.16,"l":5.4052,"n":600,"o":6.07,"t":"2026-08-28T04:00:00Z","v":180597,"vw":5.75437},{"c":6.1438,"h":6.23,"l":5.4695,"n":364,"o":5.5,"t":"2026-08-31T04:00:00Z","v":126924,"vw":5.940116},{"c":5.3855,"h":5.83,"l":5.3,"n":547,"o":5.73,"t":"2026-09-01T04:00:00Z","v":162029,"vw":5.552987},{"c":5.2761,"h":5.478,"l":5.11,"n":352,"o":5.21,"t":"2026-09-02T04:00:00Z","v":116711,"vw":5.344006},{"c":6.3441,"h":6.52,"l":5.645,"n":705,"o":5.645,"t":"2026-09-03T04:00:00Z","v":290547,"vw":6.134735},{"c":5.7971,"h":6.079,"l":5.69,"n":499,"o":5.8,"t":"2026-09-04T04:00:00Z","v":173234,"vw":5.807388},{"c":5.45,"h":5.63,"l":5.41,"n":369,"o":5.56,"t":"2026-09-08T04:00:00Z","v":97463,"vw":5.517382},{"c":5.1889,"h":5.78,"l":5.18,"n":432,"o":5.78,"t":"2026-09-09T04:00:00Z","v":161056,"vw":5.516015},{"c":5.0398,"h":5.14,"l":4.94,"n":334,"o":4.98,"t":"2026-09-10T04:00:00Z","v":92213,"vw":5.012398},{"c":5.1972,"h":5.6,"l":5.09,"n":400,"o":5.12,"t":"2026-09-11T04:00:00Z","v":143222,"vw":5.422986},{"c":6.1557,"h":6.26,"l":5.51,"n":818,"o":5.57,"t":"2026-09-14T04:00:00Z","v":280768,"vw":6.026344},{"c":4.9196,"h":5.66,"l":4.7,"n":822,"o":5.66,"t":"2026-09-15T04:00:00Z","v":272533,"vw":5.177219},{"c":4.48,"h":4.96,"l":4.315,"n":738,"o":4.94,"t":"2026-09-16T04:00:00Z","v":253131,"vw":4.618568},{"c":4.99,"h":4.995,"l":4.555,"n":416,"o":4.79,"t":"2026-09-17T04:00:00Z","v":115291,"vw":4.795818},{"c":6.1405,"h":6.23,"l":5.21,"n":1158,"o":5.21,"t":"2026-09-18T04:00:00Z","v":355223,"vw":5.777645},{"c":6.57,"h":7.01,"l":6.55,"n":767,"o":6.85,"t":"2026-09-21T04:00:00Z","v":216977,"vw":6.706763},{"c":6.5786,"h":6.69,"l":6.36,"n":294,"o":6.47,"t":"2026-09-22T04:00:00Z","v":62401,"vw":6.514798},{"c":6.3751,"h":6.789,"l":6.24,"n":319,"o":6.37,"t":"2026-09-23T04:00:00Z","v":59689,"vw":6.424035},{"c":6.4379,"h":6.65,"l":6.0768,"n":303,"o":6.27,"t":"2026-09-24T04:00:00Z","v":107204,"vw":6.370416},{"c":6.1718,"h":6.435,"l":6.01,"n":336,"o":6.435,"t":"2026-09-25T04:00:00Z","v":96469,"vw":6.142575},{"c":5.9541,"h":6.3454,"l":5.93,"n":288,"o":6.23,"t":"2026-09-28T04:00:00Z","v":70642,"vw":6.110187},{"c":5.8396,"h":6.3,"l":5.74,"n":231,"o":6.3,"t":"2026-09-29T04:00:00Z","v":46549,"vw":5.947753},{"c":5.62,"h":6.36,"l":5.5,"n":320,"o":6.24,"t":"2026-09-30T04:00:00Z","v":109611,"vw":5.703127},{"c":5.785,"h":5.95,"l":5.57,"n":328,"o":5.6,"t":"2026-10-01T04:00:00Z","v":78080,"vw":5.789236},{"c":5.34,"h":6.45,"l":5.27,"n":608,"o":6.15,"t":"2026-10-02T04:00:00Z","v":187162,"vw":5.661315},{"c":5.6946,"h":5.9,"l":5.47,"n":380,"o":5.66,"t":"2026-10-05T04:00:00Z","v":142532,"vw":5.701387},{"c":5.5364,"h":5.965,"l":5.5,"n":345,"o":5.68,"t":"2026-10-06T04:00:00Z","v":76449,"vw":5.718227},{"c":5.11,"h":5.25,"l":5.025,"n":379,"o":5.23,"t":"2026-10-07T04:00:00Z","v":137410,"vw":5.125414},{"c":4.75,"h":5.1,"l":4.73,"n":483,"o":4.9,"t":"2026-10-08T04:00:00Z","v":159586,"vw":4.86756},{"c":5.2,"h":5.33,"l":4.73,"n":629,"o":4.88,"t":"2026-10-09T04:00:00Z","v":171661,"vw":5.168916},{"c":5.1774,"h":5.4,"l":5,"n":248,"o":5.1498,"t":"2026-10-12T04:00:00Z","v":75902,"vw":5.156808},{"c":5.2681,"h":5.32,"l":5.12,"n":119,"o":5.2,"t":"2026-10-13T04:00:00Z","v":25341,"vw":5.22019},{"c":4.74,"h":5.26,"l":4.65,"n":587,"o":5.1,"t":"2026-10-14T04:00:00Z","v":348395,"vw":4.737766},{"c":5.3472,"h":5.44,"l":4.375,"n":746,"o":4.46,"t":"2026-10-15T04:00:00Z","v":270834,"vw":5.026344},{"c":4.7089,"h":5.26,"l":4.5,"n":419,"o":5.15,"t":"2026-10-16T04:00:00Z","v":123976,"vw":4.861002},{"c":4.4653,"h":4.89,"l":4.41,"n":327,"o":4.89,"t":"2026-10-19T04:00:00Z","v":85136,"vw":4.598829},{"c":4.5809,"h":4.845,"l":4.33,"n":298,"o":4.3899,"t":"2026-10-20T04:00:00Z","v":91745,"vw":4.587098},{"c":4.9228,"h":5.0899,"l":4.6999,"n":384,"o":4.82,"t":"2026-10-21T04:00:00Z","v":113967,"vw":4.969598},{"c":4.46,"h":4.71,"l":4.355,"n":479,"o":4.55,"t":"2026-10-22T04:00:00Z","v":124734,"vw":4.486094}],"volatilityBars":[{"c":6.37,"h":6.37,"l":6.27,"n":9,"o":6.33,"t":"2026-09-21T08:00:00Z","v":1279,"vw":6.32993},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-21T08:30:00Z","v":500,"vw":6.47},{"c":6.77,"h":6.77,"l":6.77,"n":3,"o":6.77,"t":"2026-09-21T09:15:00Z","v":1421,"vw":6.77},{"c":6.7978,"h":6.7978,"l":6.79,"n":3,"o":6.79,"t":"2026-09-21T09:30:00Z","v":744,"vw":6.792558},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-09-21T09:45:00Z","v":300,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-09-21T10:15:00Z","v":101,"vw":6.73},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-09-21T10:45:00Z","v":268,"vw":6.68},{"c":6.72,"h":6.74,"l":6.67,"n":13,"o":6.67,"t":"2026-09-21T11:00:00Z","v":856,"vw":6.71475},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-21T11:15:00Z","v":100,"vw":6.8},{"c":6.809,"h":6.8201,"l":6.809,"n":5,"o":6.82,"t":"2026-09-21T11:30:00Z","v":2350,"vw":6.811712},{"c":6.79,"h":6.8,"l":6.78,"n":5,"o":6.78,"t":"2026-09-21T11:45:00Z","v":2251,"vw":6.793378},{"c":6.8069,"h":6.831,"l":6.8069,"n":6,"o":6.82,"t":"2026-09-21T12:00:00Z","v":800,"vw":6.814971},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-09-21T12:15:00Z","v":200,"vw":6.8},{"c":6.7994,"h":6.7994,"l":6.78,"n":2,"o":6.78,"t":"2026-09-21T12:30:00Z","v":500,"vw":6.79552},{"c":6.761,"h":6.779,"l":6.761,"n":4,"o":6.779,"t":"2026-09-21T12:45:00Z","v":650,"vw":6.764},{"c":6.82,"h":6.83,"l":6.82,"n":2,"o":6.83,"t":"2026-09-21T13:00:00Z","v":4050,"vw":6.829012},{"c":6.74,"h":6.77,"l":6.74,"n":11,"o":6.77,"t":"2026-09-21T13:15:00Z","v":3034,"vw":6.753096},{"c":6.82,"h":7.01,"l":6.73,"n":104,"o":6.85,"t":"2026-09-21T13:30:00Z","v":27660,"vw":6.858818},{"c":6.8082,"h":7,"l":6.8082,"n":34,"o":7,"t":"2026-09-21T13:45:00Z","v":3941,"vw":6.926607},{"c":6.76,"h":6.8261,"l":6.74,"n":36,"o":6.81,"t":"2026-09-21T14:00:00Z","v":16493,"vw":6.792033},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-09-21T14:15:00Z","v":206,"vw":6.79},{"c":6.76,"h":6.84,"l":6.76,"n":15,"o":6.8324,"t":"2026-09-21T14:30:00Z","v":8498,"vw":6.8162},{"c":6.86,"h":6.909,"l":6.82,"n":14,"o":6.82,"t":"2026-09-21T14:45:00Z","v":3023,"vw":6.884553},{"c":6.89,"h":6.89,"l":6.85,"n":13,"o":6.86,"t":"2026-09-21T15:00:00Z","v":5464,"vw":6.859055},{"c":6.78,"h":6.815,"l":6.7706,"n":16,"o":6.78,"t":"2026-09-21T15:15:00Z","v":3361,"vw":6.784852},{"c":6.711,"h":6.8,"l":6.711,"n":10,"o":6.78,"t":"2026-09-21T15:30:00Z","v":3921,"vw":6.727945},{"c":6.77,"h":6.77,"l":6.76,"n":2,"o":6.76,"t":"2026-09-21T15:45:00Z","v":643,"vw":6.764386},{"c":6.67,"h":6.71,"l":6.6601,"n":12,"o":6.6601,"t":"2026-09-21T16:00:00Z","v":14757,"vw":6.678257},{"c":6.71,"h":6.71,"l":6.695,"n":9,"o":6.6995,"t":"2026-09-21T16:15:00Z","v":2068,"vw":6.7056},{"c":6.64,"h":6.71,"l":6.62,"n":27,"o":6.69,"t":"2026-09-21T16:30:00Z","v":12297,"vw":6.642128},{"c":6.72,"h":6.74,"l":6.72,"n":4,"o":6.74,"t":"2026-09-21T16:45:00Z","v":1904,"vw":6.721053},{"c":6.67,"h":6.67,"l":6.65,"n":6,"o":6.66,"t":"2026-09-21T17:00:00Z","v":1492,"vw":6.667775},{"c":6.66,"h":6.66,"l":6.6239,"n":6,"o":6.64,"t":"2026-09-21T17:15:00Z","v":2758,"vw":6.640341},{"c":6.695,"h":6.695,"l":6.66,"n":4,"o":6.66,"t":"2026-09-21T17:30:00Z","v":1444,"vw":6.675499},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-09-21T17:45:00Z","v":100,"vw":6.67},{"c":6.74,"h":6.75,"l":6.73,"n":18,"o":6.73,"t":"2026-09-21T18:00:00Z","v":8092,"vw":6.736561},{"c":6.72,"h":6.72,"l":6.72,"n":11,"o":6.72,"t":"2026-09-21T18:15:00Z","v":1501,"vw":6.72},{"c":6.67,"h":6.7,"l":6.67,"n":19,"o":6.7,"t":"2026-09-21T18:30:00Z","v":5484,"vw":6.679815},{"c":6.65,"h":6.66,"l":6.65,"n":22,"o":6.65,"t":"2026-09-21T18:45:00Z","v":3407,"vw":6.653219},{"c":6.625,"h":6.66,"l":6.62,"n":19,"o":6.66,"t":"2026-09-21T19:00:00Z","v":7142,"vw":6.639952},{"c":6.62,"h":6.63,"l":6.61,"n":15,"o":6.63,"t":"2026-09-21T19:15:00Z","v":2440,"vw":6.620861},{"c":6.6,"h":6.6439,"l":6.58,"n":31,"o":6.63,"t":"2026-09-21T19:30:00Z","v":10364,"vw":6.615386},{"c":6.57,"h":6.5901,"l":6.55,"n":80,"o":6.59,"t":"2026-09-21T19:45:00Z","v":41442,"vw":6.569501},{"c":6.58,"h":6.58,"l":6.57,"n":4,"o":6.57,"t":"2026-09-21T20:00:00Z","v":2002,"vw":6.575},{"c":6.629,"h":6.629,"l":6.629,"n":1,"o":6.629,"t":"2026-09-21T20:15:00Z","v":500,"vw":6.629},{"c":6.6013,"h":6.6013,"l":6.6013,"n":1,"o":6.6013,"t":"2026-09-21T22:15:00Z","v":100,"vw":6.6013},{"c":6.5969,"h":6.5969,"l":6.5969,"n":2,"o":6.5969,"t":"2026-09-21T22:30:00Z","v":1006,"vw":6.5969},{"c":6.621,"h":6.621,"l":6.621,"n":2,"o":6.621,"t":"2026-09-21T23:45:00Z","v":1000,"vw":6.621},{"c":6.21,"h":6.21,"l":6.19,"n":13,"o":6.21,"t":"2026-09-22T08:00:00Z","v":1269,"vw":6.201504},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-09-22T08:15:00Z","v":2150,"vw":6.19},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-22T08:30:00Z","v":200,"vw":6.33},{"c":6.38,"h":6.39,"l":6.38,"n":2,"o":6.39,"t":"2026-09-22T11:15:00Z","v":2200,"vw":6.384545},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-22T11:30:00Z","v":1000,"vw":6.45},{"c":6.48,"h":6.48,"l":6.48,"n":1,"o":6.48,"t":"2026-09-22T11:45:00Z","v":1200,"vw":6.48},{"c":6.4177,"h":6.45,"l":6.4177,"n":2,"o":6.45,"t":"2026-09-22T12:00:00Z","v":227,"vw":6.431929},{"c":6.43,"h":6.45,"l":6.43,"n":5,"o":6.45,"t":"2026-09-22T12:15:00Z","v":1284,"vw":6.443333},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-22T12:30:00Z","v":900,"vw":6.45},{"c":6.43,"h":6.43,"l":6.41,"n":4,"o":6.41,"t":"2026-09-22T12:45:00Z","v":800,"vw":6.4275},{"c":6.489,"h":6.509,"l":6.489,"n":2,"o":6.509,"t":"2026-09-22T13:00:00Z","v":200,"vw":6.499},{"c":6.48,"h":6.69,"l":6.41,"n":47,"o":6.44,"t":"2026-09-22T13:30:00Z","v":5665,"vw":6.478465},{"c":6.57,"h":6.57,"l":6.5,"n":6,"o":6.53,"t":"2026-09-22T13:45:00Z","v":1732,"vw":6.547909},{"c":6.48,"h":6.519,"l":6.46,"n":8,"o":6.5,"t":"2026-09-22T14:00:00Z","v":1708,"vw":6.487632},{"c":6.38,"h":6.4,"l":6.36,"n":10,"o":6.4,"t":"2026-09-22T14:30:00Z","v":3157,"vw":6.374236},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-09-22T14:45:00Z","v":268,"vw":6.38},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-09-22T15:00:00Z","v":405,"vw":6.48},{"c":6.5254,"h":6.5254,"l":6.475,"n":19,"o":6.5,"t":"2026-09-22T15:15:00Z","v":12494,"vw":6.516024},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-09-22T15:30:00Z","v":250,"vw":6.49},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-22T15:45:00Z","v":170,"vw":6.54},{"c":6.39,"h":6.39,"l":6.38,"n":4,"o":6.38,"t":"2026-09-22T16:00:00Z","v":571,"vw":6.386479},{"c":6.3848,"h":6.3848,"l":6.3848,"n":1,"o":6.3848,"t":"2026-09-22T16:30:00Z","v":100,"vw":6.3848},{"c":6.41,"h":6.41,"l":6.395,"n":5,"o":6.395,"t":"2026-09-22T16:45:00Z","v":525,"vw":6.406429},{"c":6.4748,"h":6.4748,"l":6.42,"n":5,"o":6.42,"t":"2026-09-22T17:00:00Z","v":2845,"vw":6.433107},{"c":6.53,"h":6.5615,"l":6.53,"n":6,"o":6.54,"t":"2026-09-22T17:30:00Z","v":2740,"vw":6.557833},{"c":6.57,"h":6.57,"l":6.5691,"n":2,"o":6.5691,"t":"2026-09-22T17:45:00Z","v":300,"vw":6.5697},{"c":6.5599,"h":6.5599,"l":6.5599,"n":1,"o":6.5599,"t":"2026-09-22T18:00:00Z","v":190,"vw":6.5599},{"c":6.58,"h":6.59,"l":6.58,"n":3,"o":6.59,"t":"2026-09-22T18:15:00Z","v":3001,"vw":6.580333},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-09-22T18:30:00Z","v":207,"vw":6.59},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-09-22T18:45:00Z","v":1477,"vw":6.63},{"c":6.62,"h":6.65,"l":6.62,"n":3,"o":6.65,"t":"2026-09-22T19:00:00Z","v":407,"vw":6.641108},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-09-22T19:15:00Z","v":100,"vw":6.63},{"c":6.65,"h":6.65,"l":6.635,"n":4,"o":6.64,"t":"2026-09-22T19:30:00Z","v":1241,"vw":6.638273},{"c":6.5799,"h":6.63,"l":6.5799,"n":11,"o":6.6,"t":"2026-09-22T19:45:00Z","v":2846,"vw":6.604855},{"c":6.481,"h":6.5,"l":6.481,"n":4,"o":6.5,"t":"2026-09-22T20:00:00Z","v":4123,"vw":6.492278},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-22T23:00:00Z","v":100,"vw":6.56},{"c":6.529,"h":6.529,"l":6.529,"n":1,"o":6.529,"t":"2026-09-22T23:30:00Z","v":304,"vw":6.529},{"c":6.5,"h":6.53,"l":6.5,"n":4,"o":6.53,"t":"2026-09-22T23:45:00Z","v":1708,"vw":6.52472},{"c":6.5,"h":6.74,"l":6.5,"n":5,"o":6.57,"t":"2026-09-23T08:00:00Z","v":978,"vw":6.619207},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-23T08:45:00Z","v":700,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-09-23T09:15:00Z","v":612,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-23T11:00:00Z","v":100,"vw":6.45},{"c":6.32,"h":6.34,"l":6.32,"n":2,"o":6.34,"t":"2026-09-23T11:15:00Z","v":1320,"vw":6.324848},{"c":6.28,"h":6.28,"l":6.28,"n":2,"o":6.28,"t":"2026-09-23T11:30:00Z","v":1000,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-09-23T12:15:00Z","v":800,"vw":6.25},{"c":6.294,"h":6.3,"l":6.294,"n":3,"o":6.3,"t":"2026-09-23T12:30:00Z","v":201,"vw":6.297},{"c":6.35,"h":6.35,"l":6.33,"n":3,"o":6.33,"t":"2026-09-23T13:15:00Z","v":720,"vw":6.341111},{"c":6.7879,"h":6.789,"l":6.37,"n":49,"o":6.37,"t":"2026-09-23T13:30:00Z","v":4341,"vw":6.547792},{"c":6.58,"h":6.65,"l":6.58,"n":10,"o":6.65,"t":"2026-09-23T13:45:00Z","v":2802,"vw":6.621592},{"c":6.39,"h":6.56,"l":6.38,"n":10,"o":6.55,"t":"2026-09-23T14:00:00Z","v":3259,"vw":6.441806},{"c":6.25,"h":6.38,"l":6.25,"n":32,"o":6.38,"t":"2026-09-23T14:15:00Z","v":7662,"vw":6.310703},{"c":6.37,"h":6.38,"l":6.24,"n":12,"o":6.24,"t":"2026-09-23T14:30:00Z","v":3092,"vw":6.288886},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-09-23T14:45:00Z","v":200,"vw":6.33},{"c":6.479,"h":6.479,"l":6.475,"n":3,"o":6.475,"t":"2026-09-23T15:00:00Z","v":387,"vw":6.477667},{"c":6.52,"h":6.525,"l":6.52,"n":2,"o":6.525,"t":"2026-09-23T15:15:00Z","v":1683,"vw":6.520297},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-23T15:45:00Z","v":100,"vw":6.45},{"c":6.47,"h":6.4799,"l":6.4,"n":4,"o":6.4,"t":"2026-09-23T16:00:00Z","v":3733,"vw":6.463608},{"c":6.45,"h":6.48,"l":6.45,"n":10,"o":6.48,"t":"2026-09-23T16:15:00Z","v":1669,"vw":6.471021},{"c":6.45,"h":6.45,"l":6.45,"n":6,"o":6.45,"t":"2026-09-23T16:30:00Z","v":800,"vw":6.45},{"c":6.46,"h":6.46,"l":6.45,"n":6,"o":6.45,"t":"2026-09-23T16:45:00Z","v":2285,"vw":6.450919},{"c":6.42,"h":6.479,"l":6.42,"n":8,"o":6.479,"t":"2026-09-23T17:00:00Z","v":5943,"vw":6.433259},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-23T17:45:00Z","v":184,"vw":6.47},{"c":6.435,"h":6.435,"l":6.435,"n":1,"o":6.435,"t":"2026-09-23T18:00:00Z","v":776,"vw":6.435},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-23T18:15:00Z","v":140,"vw":6.42},{"c":6.39,"h":6.4,"l":6.39,"n":7,"o":6.4,"t":"2026-09-23T18:30:00Z","v":1854,"vw":6.398311},{"c":6.39,"h":6.4,"l":6.39,"n":5,"o":6.4,"t":"2026-09-23T19:30:00Z","v":2456,"vw":6.399583},{"c":6.37,"h":6.375,"l":6.318,"n":16,"o":6.318,"t":"2026-09-23T19:45:00Z","v":4199,"vw":6.352329},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-09-23T20:30:00Z","v":1800,"vw":6.38},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-09-23T20:45:00Z","v":1000,"vw":6.36},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-23T22:30:00Z","v":200,"vw":6.38},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-09-23T22:45:00Z","v":218,"vw":6.41},{"c":6.3646,"h":6.3646,"l":6.3646,"n":1,"o":6.3646,"t":"2026-09-23T23:15:00Z","v":218,"vw":6.3646},{"c":6.3,"h":6.3,"l":6.22,"n":2,"o":6.22,"t":"2026-09-24T08:00:00Z","v":3300,"vw":6.244242},{"c":6.29,"h":6.29,"l":6.29,"n":2,"o":6.29,"t":"2026-09-24T08:15:00Z","v":801,"vw":6.29},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-09-24T08:45:00Z","v":400,"vw":6.11},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-24T09:00:00Z","v":700,"vw":6.15},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-24T09:15:00Z","v":700,"vw":6.09},{"c":6.21,"h":6.21,"l":6.21,"n":3,"o":6.21,"t":"2026-09-24T11:00:00Z","v":2800,"vw":6.21},{"c":6.2,"h":6.2,"l":6.18,"n":8,"o":6.181,"t":"2026-09-24T11:15:00Z","v":8850,"vw":6.190847},{"c":6.169,"h":6.169,"l":6.169,"n":2,"o":6.169,"t":"2026-09-24T11:45:00Z","v":103,"vw":6.169},{"c":6.29,"h":6.29,"l":6.25,"n":4,"o":6.25,"t":"2026-09-24T13:15:00Z","v":600,"vw":6.265333},{"c":6.239,"h":6.65,"l":6.23,"n":55,"o":6.27,"t":"2026-09-24T13:30:00Z","v":24413,"vw":6.415346},{"c":6.15,"h":6.2,"l":6.0768,"n":21,"o":6.2,"t":"2026-09-24T13:45:00Z","v":6062,"vw":6.122878},{"c":6.2,"h":6.2,"l":6.1507,"n":2,"o":6.1507,"t":"2026-09-24T14:00:00Z","v":1100,"vw":6.195518},{"c":6.4,"h":6.4,"l":6.21,"n":7,"o":6.21,"t":"2026-09-24T14:15:00Z","v":2486,"vw":6.34462},{"c":6.5146,"h":6.5146,"l":6.45,"n":8,"o":6.45,"t":"2026-09-24T14:30:00Z","v":3320,"vw":6.487061},{"c":6.2,"h":6.33,"l":6.2,"n":7,"o":6.33,"t":"2026-09-24T14:45:00Z","v":4047,"vw":6.234516},{"c":6.2,"h":6.2178,"l":6.19,"n":5,"o":6.19,"t":"2026-09-24T15:00:00Z","v":2000,"vw":6.2044},{"c":6.25,"h":6.25,"l":6.23,"n":8,"o":6.23,"t":"2026-09-24T15:15:00Z","v":2154,"vw":6.247104},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-09-24T15:45:00Z","v":157,"vw":6.31},{"c":6.2465,"h":6.2465,"l":6.2465,"n":1,"o":6.2465,"t":"2026-09-24T16:00:00Z","v":100,"vw":6.2465},{"c":6.5,"h":6.5,"l":6.47,"n":2,"o":6.47,"t":"2026-09-24T16:15:00Z","v":2100,"vw":6.498571},{"c":6.4799,"h":6.48,"l":6.4,"n":5,"o":6.48,"t":"2026-09-24T16:30:00Z","v":4281,"vw":6.46353},{"c":6.35,"h":6.38,"l":6.35,"n":3,"o":6.38,"t":"2026-09-24T16:45:00Z","v":1109,"vw":6.352727},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T17:00:00Z","v":1605,"vw":6.38},{"c":6.36,"h":6.39,"l":6.3509,"n":8,"o":6.389,"t":"2026-09-24T17:15:00Z","v":3688,"vw":6.380987},{"c":6.38,"h":6.39,"l":6.36,"n":6,"o":6.3801,"t":"2026-09-24T17:30:00Z","v":2340,"vw":6.365908},{"c":6.35,"h":6.3549,"l":6.35,"n":2,"o":6.3549,"t":"2026-09-24T18:00:00Z","v":340,"vw":6.35245},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-09-24T18:30:00Z","v":1501,"vw":6.38},{"c":6.37,"h":6.4,"l":6.37,"n":4,"o":6.4,"t":"2026-09-24T18:45:00Z","v":2610,"vw":6.377011},{"c":6.42,"h":6.42,"l":6.3958,"n":9,"o":6.42,"t":"2026-09-24T19:00:00Z","v":2226,"vw":6.400601},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-09-24T19:15:00Z","v":1515,"vw":6.4},{"c":6.4275,"h":6.4275,"l":6.4275,"n":1,"o":6.4275,"t":"2026-09-24T19:30:00Z","v":154,"vw":6.4275},{"c":6.44,"h":6.47,"l":6.44,"n":14,"o":6.45,"t":"2026-09-24T19:45:00Z","v":6560,"vw":6.453517},{"c":6.4,"h":6.4,"l":6.39,"n":2,"o":6.39,"t":"2026-09-24T20:00:00Z","v":400,"vw":6.395},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-24T20:30:00Z","v":500,"vw":6.38},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-24T20:45:00Z","v":6514,"vw":6.39},{"c":6.381,"h":6.381,"l":6.381,"n":1,"o":6.381,"t":"2026-09-24T21:00:00Z","v":624,"vw":6.381},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-24T21:30:00Z","v":1600,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-09-24T21:45:00Z","v":400,"vw":6.4},{"c":6.399,"h":6.399,"l":6.399,"n":1,"o":6.399,"t":"2026-09-24T23:00:00Z","v":500,"vw":6.399},{"c":6.39,"h":6.39,"l":6.39,"n":2,"o":6.39,"t":"2026-09-24T23:15:00Z","v":800,"vw":6.39},{"c":6.3,"h":6.33,"l":6.3,"n":3,"o":6.33,"t":"2026-09-25T08:00:00Z","v":1600,"vw":6.315},{"c":6.5765,"h":6.58,"l":6.5765,"n":5,"o":6.579,"t":"2026-09-25T11:00:00Z","v":1100,"vw":6.577582},{"c":6.5531,"h":6.5546,"l":6.551,"n":4,"o":6.5546,"t":"2026-09-25T11:15:00Z","v":3000,"vw":6.5529},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-09-25T11:45:00Z","v":201,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-09-25T12:00:00Z","v":100,"vw":6.5},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-25T12:15:00Z","v":400,"vw":6.41},{"c":6.26,"h":6.435,"l":6.26,"n":17,"o":6.435,"t":"2026-09-25T13:30:00Z","v":5193,"vw":6.318918},{"c":6.16,"h":6.18,"l":6.12,"n":35,"o":6.16,"t":"2026-09-25T13:45:00Z","v":7307,"vw":6.150743},{"c":6.08,"h":6.0899,"l":6.04,"n":17,"o":6.04,"t":"2026-09-25T14:00:00Z","v":6313,"vw":6.066717},{"c":6.08,"h":6.08,"l":6.05,"n":3,"o":6.05,"t":"2026-09-25T14:15:00Z","v":1500,"vw":6.075862},{"c":6.08,"h":6.1,"l":6.08,"n":6,"o":6.1,"t":"2026-09-25T14:30:00Z","v":2701,"vw":6.084444},{"c":6.0899,"h":6.09,"l":6.05,"n":13,"o":6.05,"t":"2026-09-25T14:45:00Z","v":2324,"vw":6.086803},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-25T15:00:00Z","v":1800,"vw":6.16},{"c":6.13,"h":6.1692,"l":6.13,"n":2,"o":6.1692,"t":"2026-09-25T15:15:00Z","v":1100,"vw":6.165636},{"c":6.05,"h":6.09,"l":6.05,"n":8,"o":6.09,"t":"2026-09-25T15:30:00Z","v":3180,"vw":6.07},{"c":6.12,"h":6.12,"l":6.01,"n":28,"o":6.04,"t":"2026-09-25T15:45:00Z","v":17542,"vw":6.053411},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-09-25T16:00:00Z","v":218,"vw":6.16},{"c":6.2,"h":6.2,"l":6.16,"n":8,"o":6.16,"t":"2026-09-25T16:15:00Z","v":7200,"vw":6.197917},{"c":6.14,"h":6.14,"l":6.12,"n":7,"o":6.12,"t":"2026-09-25T16:30:00Z","v":491,"vw":6.126967},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-09-25T16:45:00Z","v":6000,"vw":6.12},{"c":6.145,"h":6.145,"l":6.145,"n":1,"o":6.145,"t":"2026-09-25T17:00:00Z","v":100,"vw":6.145},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-09-25T17:15:00Z","v":140,"vw":6.18},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-09-25T17:30:00Z","v":113,"vw":6.16},{"c":6.135,"h":6.1848,"l":6.135,"n":2,"o":6.1848,"t":"2026-09-25T17:45:00Z","v":825,"vw":6.177255},{"c":6.17,"h":6.17,"l":6.16,"n":3,"o":6.16,"t":"2026-09-25T19:00:00Z","v":400,"vw":6.16375},{"c":6.1917,"h":6.22,"l":6.191,"n":9,"o":6.22,"t":"2026-09-25T19:15:00Z","v":16392,"vw":6.211458},{"c":6.17,"h":6.18,"l":6.17,"n":10,"o":6.18,"t":"2026-09-25T19:30:00Z","v":2148,"vw":6.17737},{"c":6.17,"h":6.2,"l":6.16,"n":9,"o":6.17,"t":"2026-09-25T19:45:00Z","v":3135,"vw":6.176123},{"c":6.121,"h":6.13,"l":6.121,"n":2,"o":6.13,"t":"2026-09-25T20:00:00Z","v":1000,"vw":6.1255},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-09-25T21:45:00Z","v":100,"vw":6.13},{"c":5.9254,"h":5.9254,"l":5.9254,"n":2,"o":5.9254,"t":"2026-09-28T11:00:00Z","v":1032,"vw":5.9254},{"c":5.959,"h":5.959,"l":5.959,"n":1,"o":5.959,"t":"2026-09-28T11:15:00Z","v":100,"vw":5.959},{"c":6.21,"h":6.26,"l":5.96,"n":88,"o":5.96,"t":"2026-09-28T11:30:00Z","v":30522,"vw":6.104802},{"c":6.2,"h":6.2,"l":6.11,"n":3,"o":6.11,"t":"2026-09-28T12:00:00Z","v":990,"vw":6.12},{"c":6.1504,"h":6.1504,"l":6.1504,"n":1,"o":6.1504,"t":"2026-09-28T12:30:00Z","v":200,"vw":6.1504},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-09-28T12:45:00Z","v":1200,"vw":6.2},{"c":6.27,"h":6.3454,"l":6.16,"n":29,"o":6.23,"t":"2026-09-28T13:30:00Z","v":7780,"vw":6.257843},{"c":6.22,"h":6.3,"l":6.08,"n":10,"o":6.295,"t":"2026-09-28T13:45:00Z","v":2284,"vw":6.222844},{"c":6.1699,"h":6.2,"l":6.1699,"n":3,"o":6.2,"t":"2026-09-28T14:00:00Z","v":1100,"vw":6.197264},{"c":6.1195,"h":6.14,"l":6.1195,"n":4,"o":6.125,"t":"2026-09-28T14:15:00Z","v":622,"vw":6.125227},{"c":6,"h":6.052,"l":6,"n":18,"o":6.052,"t":"2026-09-28T14:30:00Z","v":6252,"vw":6.019819},{"c":5.97,"h":6.02,"l":5.97,"n":8,"o":6.02,"t":"2026-09-28T14:45:00Z","v":1458,"vw":6.000313},{"c":5.98,"h":5.98,"l":5.97,"n":3,"o":5.97,"t":"2026-09-28T15:00:00Z","v":351,"vw":5.974286},{"c":5.93,"h":5.94,"l":5.93,"n":2,"o":5.94,"t":"2026-09-28T15:15:00Z","v":777,"vw":5.937426},{"c":5.99,"h":5.99,"l":5.935,"n":4,"o":5.935,"t":"2026-09-28T15:45:00Z","v":805,"vw":5.983168},{"c":5.96,"h":6.018,"l":5.96,"n":6,"o":6.018,"t":"2026-09-28T16:00:00Z","v":1471,"vw":6.001788},{"c":6.13,"h":6.155,"l":6.13,"n":3,"o":6.155,"t":"2026-09-28T16:30:00Z","v":213,"vw":6.143208},{"c":6.13,"h":6.13,"l":6.03,"n":10,"o":6.05,"t":"2026-09-28T17:00:00Z","v":5450,"vw":6.051109},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-09-28T17:15:00Z","v":407,"vw":6.16},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-09-28T17:45:00Z","v":1200,"vw":6.11},{"c":6.0509,"h":6.0509,"l":6.0509,"n":1,"o":6.0509,"t":"2026-09-28T18:30:00Z","v":400,"vw":6.0509},{"c":6.1,"h":6.1,"l":6.0993,"n":4,"o":6.0993,"t":"2026-09-28T18:45:00Z","v":627,"vw":6.099665},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-28T20:00:00Z","v":1300,"vw":5.92},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-09-28T23:45:00Z","v":2880,"vw":6},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-09-29T08:00:00Z","v":744,"vw":6.07},{"c":6.11,"h":6.11,"l":6.1,"n":2,"o":6.1,"t":"2026-09-29T09:30:00Z","v":1408,"vw":6.105682},{"c":6.14,"h":6.14,"l":6.11,"n":2,"o":6.11,"t":"2026-09-29T11:00:00Z","v":410,"vw":6.131951},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-09-29T11:30:00Z","v":635,"vw":6.18},{"c":6.21,"h":6.21,"l":6.21,"n":4,"o":6.21,"t":"2026-09-29T11:45:00Z","v":1200,"vw":6.21},{"c":6.2597,"h":6.2597,"l":6.225,"n":4,"o":6.225,"t":"2026-09-29T12:00:00Z","v":3835,"vw":6.234318},{"c":6.25,"h":6.25,"l":6.231,"n":4,"o":6.231,"t":"2026-09-29T12:15:00Z","v":620,"vw":6.240806},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-09-29T13:15:00Z","v":200,"vw":6.3},{"c":6.11,"h":6.3,"l":5.97,"n":32,"o":6.3,"t":"2026-09-29T13:30:00Z","v":8648,"vw":6.097211},{"c":6.02,"h":6.0499,"l":6.01,"n":7,"o":6.01,"t":"2026-09-29T13:45:00Z","v":756,"vw":6.027322},{"c":6.035,"h":6.035,"l":5.98,"n":14,"o":5.98,"t":"2026-09-29T14:00:00Z","v":1207,"vw":5.993645},{"c":6.0779,"h":6.0779,"l":6.03,"n":6,"o":6.035,"t":"2026-09-29T14:15:00Z","v":859,"vw":6.043835},{"c":6.065,"h":6.065,"l":6.065,"n":1,"o":6.065,"t":"2026-09-29T14:30:00Z","v":330,"vw":6.065},{"c":5.985,"h":5.985,"l":5.985,"n":4,"o":5.985,"t":"2026-09-29T14:45:00Z","v":3439,"vw":5.985},{"c":5.94,"h":5.96,"l":5.9,"n":12,"o":5.96,"t":"2026-09-29T15:00:00Z","v":2313,"vw":5.927218},{"c":5.96,"h":5.96,"l":5.96,"n":5,"o":5.96,"t":"2026-09-29T15:15:00Z","v":2367,"vw":5.96},{"c":5.88,"h":5.93,"l":5.88,"n":11,"o":5.91,"t":"2026-09-29T15:30:00Z","v":4305,"vw":5.916155},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-09-29T15:45:00Z","v":305,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-29T16:00:00Z","v":100,"vw":5.85},{"c":5.83,"h":5.8301,"l":5.83,"n":4,"o":5.8301,"t":"2026-09-29T16:15:00Z","v":1594,"vw":5.830086},{"c":5.8792,"h":5.8792,"l":5.8792,"n":1,"o":5.8792,"t":"2026-09-29T16:30:00Z","v":100,"vw":5.8792},{"c":5.806,"h":5.806,"l":5.806,"n":1,"o":5.806,"t":"2026-09-29T17:15:00Z","v":150,"vw":5.806},{"c":5.795,"h":5.8,"l":5.795,"n":7,"o":5.8,"t":"2026-09-29T17:30:00Z","v":2756,"vw":5.79886},{"c":5.74,"h":5.8,"l":5.74,"n":3,"o":5.8,"t":"2026-09-29T17:45:00Z","v":603,"vw":5.75},{"c":5.8,"h":5.8199,"l":5.8,"n":4,"o":5.8,"t":"2026-09-29T18:00:00Z","v":709,"vw":5.814214},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-09-29T18:15:00Z","v":602,"vw":5.82},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-09-29T18:30:00Z","v":690,"vw":5.79},{"c":5.8343,"h":5.845,"l":5.8343,"n":2,"o":5.845,"t":"2026-09-29T18:45:00Z","v":1604,"vw":5.844306},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-29T19:00:00Z","v":300,"vw":5.82},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-09-29T19:30:00Z","v":1000,"vw":5.75},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-09-29T21:45:00Z","v":1000,"vw":5.84},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-09-30T08:45:00Z","v":102,"vw":5.8},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-30T10:00:00Z","v":1200,"vw":5.92},{"c":6.18,"h":6.18,"l":6.1246,"n":3,"o":6.1246,"t":"2026-09-30T12:30:00Z","v":1435,"vw":6.172086},{"c":6.2,"h":6.2,"l":6.15,"n":5,"o":6.15,"t":"2026-09-30T12:45:00Z","v":1635,"vw":6.184375},{"c":6.15,"h":6.16,"l":6.15,"n":3,"o":6.16,"t":"2026-09-30T13:00:00Z","v":467,"vw":6.155618},{"c":5.645,"h":6.36,"l":5.63,"n":62,"o":6.24,"t":"2026-09-30T13:30:00Z","v":27496,"vw":5.876256},{"c":5.69,"h":5.74,"l":5.65,"n":12,"o":5.74,"t":"2026-09-30T13:45:00Z","v":3613,"vw":5.685204},{"c":5.6951,"h":5.6951,"l":5.6644,"n":8,"o":5.6644,"t":"2026-09-30T14:00:00Z","v":14210,"vw":5.688131},{"c":5.559,"h":5.68,"l":5.55,"n":15,"o":5.68,"t":"2026-09-30T14:15:00Z","v":10516,"vw":5.58475},{"c":5.565,"h":5.57,"l":5.5,"n":25,"o":5.55,"t":"2026-09-30T14:30:00Z","v":6962,"vw":5.545948},{"c":5.6099,"h":5.61,"l":5.55,"n":9,"o":5.55,"t":"2026-09-30T14:45:00Z","v":3083,"vw":5.602584},{"c":5.63,"h":5.63,"l":5.6,"n":3,"o":5.6,"t":"2026-09-30T15:00:00Z","v":2512,"vw":5.623895},{"c":5.61,"h":5.61,"l":5.61,"n":5,"o":5.61,"t":"2026-09-30T15:15:00Z","v":949,"vw":5.61},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-30T15:45:00Z","v":200,"vw":5.63},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T16:00:00Z","v":100,"vw":5.68},{"c":5.7,"h":5.72,"l":5.7,"n":14,"o":5.7,"t":"2026-09-30T16:15:00Z","v":8830,"vw":5.703897},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-09-30T16:30:00Z","v":2500,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-09-30T16:45:00Z","v":157,"vw":5.69},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-09-30T17:00:00Z","v":885,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-30T17:15:00Z","v":157,"vw":5.65},{"c":5.65,"h":5.65,"l":5.6308,"n":7,"o":5.646,"t":"2026-09-30T17:45:00Z","v":3264,"vw":5.646642},{"c":5.63,"h":5.63,"l":5.62,"n":7,"o":5.63,"t":"2026-09-30T18:00:00Z","v":10733,"vw":5.629907},{"c":5.62,"h":5.64,"l":5.62,"n":5,"o":5.64,"t":"2026-09-30T18:15:00Z","v":1365,"vw":5.637377},{"c":5.6199,"h":5.6199,"l":5.6199,"n":1,"o":5.6199,"t":"2026-09-30T18:30:00Z","v":2000,"vw":5.6199},{"c":5.705,"h":5.705,"l":5.705,"n":1,"o":5.705,"t":"2026-09-30T18:45:00Z","v":100,"vw":5.705},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-30T19:00:00Z","v":100,"vw":5.7},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-30T19:15:00Z","v":500,"vw":5.63},{"c":5.62,"h":5.64,"l":5.61,"n":13,"o":5.6355,"t":"2026-09-30T19:45:00Z","v":2115,"vw":5.625447},{"c":5.57,"h":5.62,"l":5.57,"n":5,"o":5.62,"t":"2026-09-30T20:00:00Z","v":1084,"vw":5.57509},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-30T21:15:00Z","v":100,"vw":5.62},{"c":5.73,"h":5.78,"l":5.64,"n":9,"o":5.64,"t":"2026-10-01T08:00:00Z","v":10700,"vw":5.718972},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-01T09:30:00Z","v":500,"vw":5.68},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-01T10:15:00Z","v":300,"vw":5.63},{"c":5.6696,"h":5.6696,"l":5.6696,"n":2,"o":5.6696,"t":"2026-10-01T11:15:00Z","v":2004,"vw":5.6696},{"c":5.67,"h":5.67,"l":5.67,"n":2,"o":5.67,"t":"2026-10-01T11:30:00Z","v":130,"vw":5.67},{"c":5.67,"h":5.6854,"l":5.67,"n":2,"o":5.6854,"t":"2026-10-01T12:15:00Z","v":750,"vw":5.672053},{"c":5.71,"h":5.71,"l":5.71,"n":4,"o":5.71,"t":"2026-10-01T12:30:00Z","v":1000,"vw":5.71},{"c":5.65,"h":5.7,"l":5.65,"n":3,"o":5.7,"t":"2026-10-01T12:45:00Z","v":3000,"vw":5.683333},{"c":5.865,"h":5.865,"l":5.57,"n":28,"o":5.6,"t":"2026-10-01T13:30:00Z","v":8550,"vw":5.685226},{"c":5.8,"h":5.95,"l":5.79,"n":30,"o":5.9,"t":"2026-10-01T13:45:00Z","v":8404,"vw":5.884479},{"c":5.7216,"h":5.7216,"l":5.715,"n":6,"o":5.72,"t":"2026-10-01T14:00:00Z","v":454,"vw":5.718172},{"c":5.8,"h":5.8,"l":5.75,"n":9,"o":5.75,"t":"2026-10-01T14:15:00Z","v":1368,"vw":5.78208},{"c":5.73,"h":5.82,"l":5.73,"n":11,"o":5.8,"t":"2026-10-01T14:30:00Z","v":6102,"vw":5.80257},{"c":5.65,"h":5.7,"l":5.65,"n":13,"o":5.7,"t":"2026-10-01T14:45:00Z","v":1805,"vw":5.666844},{"c":5.66,"h":5.66,"l":5.6357,"n":2,"o":5.6357,"t":"2026-10-01T15:00:00Z","v":205,"vw":5.648146},{"c":5.6958,"h":5.6958,"l":5.67,"n":6,"o":5.67,"t":"2026-10-01T15:15:00Z","v":796,"vw":5.675232},{"c":5.665,"h":5.665,"l":5.665,"n":1,"o":5.665,"t":"2026-10-01T16:15:00Z","v":400,"vw":5.665},{"c":5.68,"h":5.68,"l":5.64,"n":6,"o":5.64,"t":"2026-10-01T16:30:00Z","v":2760,"vw":5.651739},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-01T17:00:00Z","v":150,"vw":5.73},{"c":5.81,"h":5.81,"l":5.73,"n":13,"o":5.73,"t":"2026-10-01T17:15:00Z","v":2845,"vw":5.766004},{"c":5.7799,"h":5.86,"l":5.7799,"n":7,"o":5.86,"t":"2026-10-01T17:30:00Z","v":2200,"vw":5.796252},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-01T17:45:00Z","v":108,"vw":5.81},{"c":5.77,"h":5.77,"l":5.74,"n":7,"o":5.74,"t":"2026-10-01T18:00:00Z","v":6192,"vw":5.748998},{"c":5.77,"h":5.8,"l":5.77,"n":3,"o":5.8,"t":"2026-10-01T18:15:00Z","v":330,"vw":5.789286},{"c":5.88,"h":5.88,"l":5.82,"n":4,"o":5.82,"t":"2026-10-01T18:30:00Z","v":600,"vw":5.849983},{"c":5.83,"h":5.83,"l":5.82,"n":2,"o":5.82,"t":"2026-10-01T18:45:00Z","v":310,"vw":5.823548},{"c":5.89,"h":5.9,"l":5.87,"n":15,"o":5.87,"t":"2026-10-01T19:00:00Z","v":2456,"vw":5.886489},{"c":5.82,"h":5.885,"l":5.82,"n":14,"o":5.885,"t":"2026-10-01T19:15:00Z","v":3254,"vw":5.858431},{"c":5.82,"h":5.84,"l":5.81,"n":11,"o":5.81,"t":"2026-10-01T19:30:00Z","v":6872,"vw":5.810917},{"c":5.79,"h":5.79,"l":5.79,"n":3,"o":5.79,"t":"2026-10-01T19:45:00Z","v":1059,"vw":5.79},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-01T22:15:00Z","v":450,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-01T23:45:00Z","v":100,"vw":5.8},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-02T08:00:00Z","v":130,"vw":6.1},{"c":6.135,"h":6.135,"l":6.135,"n":1,"o":6.135,"t":"2026-10-02T08:15:00Z","v":500,"vw":6.135},{"c":6.1003,"h":6.1003,"l":6.1,"n":3,"o":6.1,"t":"2026-10-02T09:45:00Z","v":3480,"vw":6.100172},{"c":6.1,"h":6.1,"l":6.0897,"n":3,"o":6.0897,"t":"2026-10-02T11:00:00Z","v":2400,"vw":6.099142},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-02T11:15:00Z","v":150,"vw":6.09},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-10-02T12:00:00Z","v":120,"vw":6.08},{"c":6.22,"h":6.22,"l":6.22,"n":5,"o":6.22,"t":"2026-10-02T12:30:00Z","v":603,"vw":6.22},{"c":6.19,"h":6.19,"l":6.18,"n":2,"o":6.18,"t":"2026-10-02T12:45:00Z","v":3417,"vw":6.189707},{"c":6.19,"h":6.2,"l":6.19,"n":2,"o":6.2,"t":"2026-10-02T13:00:00Z","v":767,"vw":6.198696},{"c":6.12,"h":6.19,"l":6.1,"n":15,"o":6.19,"t":"2026-10-02T13:15:00Z","v":6305,"vw":6.13118},{"c":6.335,"h":6.45,"l":6.15,"n":92,"o":6.15,"t":"2026-10-02T13:30:00Z","v":26041,"vw":6.327724},{"c":5.93,"h":6.36,"l":5.8994,"n":41,"o":6.36,"t":"2026-10-02T13:45:00Z","v":13150,"vw":5.97789},{"c":5.86,"h":6.01,"l":5.86,"n":25,"o":5.95,"t":"2026-10-02T14:00:00Z","v":5294,"vw":5.93139},{"c":5.79,"h":5.877,"l":5.78,"n":13,"o":5.8,"t":"2026-10-02T14:15:00Z","v":6002,"vw":5.80705},{"c":5.8097,"h":5.8097,"l":5.7,"n":26,"o":5.755,"t":"2026-10-02T14:30:00Z","v":13636,"vw":5.760817},{"c":5.58,"h":5.7495,"l":5.58,"n":26,"o":5.7495,"t":"2026-10-02T14:45:00Z","v":6313,"vw":5.652279},{"c":5.57,"h":5.57,"l":5.5,"n":17,"o":5.56,"t":"2026-10-02T15:00:00Z","v":5146,"vw":5.510963},{"c":5.45,"h":5.57,"l":5.45,"n":14,"o":5.57,"t":"2026-10-02T15:15:00Z","v":6726,"vw":5.514318},{"c":5.4,"h":5.5099,"l":5.4,"n":31,"o":5.4788,"t":"2026-10-02T15:30:00Z","v":9922,"vw":5.440189},{"c":5.33,"h":5.38,"l":5.33,"n":20,"o":5.36,"t":"2026-10-02T15:45:00Z","v":14320,"vw":5.35333},{"c":5.35,"h":5.3899,"l":5.33,"n":13,"o":5.34,"t":"2026-10-02T16:00:00Z","v":3812,"vw":5.354688},{"c":5.35,"h":5.38,"l":5.34,"n":10,"o":5.34,"t":"2026-10-02T16:15:00Z","v":1953,"vw":5.364658},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-02T16:30:00Z","v":303,"vw":5.4},{"c":5.42,"h":5.42,"l":5.38,"n":25,"o":5.41,"t":"2026-10-02T16:45:00Z","v":17662,"vw":5.38297},{"c":5.38,"h":5.41,"l":5.38,"n":13,"o":5.396,"t":"2026-10-02T17:00:00Z","v":8056,"vw":5.405962},{"c":5.3894,"h":5.3894,"l":5.38,"n":2,"o":5.38,"t":"2026-10-02T17:15:00Z","v":200,"vw":5.3847},{"c":5.35,"h":5.37,"l":5.35,"n":2,"o":5.37,"t":"2026-10-02T17:30:00Z","v":8312,"vw":5.369733},{"c":5.3699,"h":5.37,"l":5.3699,"n":2,"o":5.37,"t":"2026-10-02T17:45:00Z","v":300,"vw":5.369933},{"c":5.37,"h":5.37,"l":5.34,"n":7,"o":5.34,"t":"2026-10-02T18:00:00Z","v":2072,"vw":5.346},{"c":5.35,"h":5.37,"l":5.35,"n":11,"o":5.37,"t":"2026-10-02T18:15:00Z","v":3904,"vw":5.350777},{"c":5.2999,"h":5.3,"l":5.2999,"n":7,"o":5.3,"t":"2026-10-02T18:30:00Z","v":3837,"vw":5.29997},{"c":5.27,"h":5.285,"l":5.27,"n":2,"o":5.285,"t":"2026-10-02T18:45:00Z","v":625,"vw":5.273},{"c":5.31,"h":5.36,"l":5.31,"n":5,"o":5.35,"t":"2026-10-02T19:00:00Z","v":1359,"vw":5.353336},{"c":5.33,"h":5.33,"l":5.32,"n":3,"o":5.32,"t":"2026-10-02T19:15:00Z","v":608,"vw":5.323832},{"c":5.3422,"h":5.35,"l":5.341,"n":3,"o":5.35,"t":"2026-10-02T19:30:00Z","v":2006,"vw":5.345741},{"c":5.395,"h":5.395,"l":5.38,"n":2,"o":5.38,"t":"2026-10-02T19:45:00Z","v":631,"vw":5.39191},{"c":5.34,"h":5.34,"l":5.34,"n":3,"o":5.34,"t":"2026-10-02T20:00:00Z","v":477,"vw":5.34},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-02T20:30:00Z","v":211,"vw":5.39},{"c":5.3712,"h":5.3712,"l":5.3712,"n":1,"o":5.3712,"t":"2026-10-02T20:45:00Z","v":107,"vw":5.3712},{"c":5.38,"h":5.39,"l":5.38,"n":7,"o":5.39,"t":"2026-10-02T21:15:00Z","v":2875,"vw":5.381304},{"c":5.42,"h":5.42,"l":5.41,"n":7,"o":5.41,"t":"2026-10-02T21:45:00Z","v":1000,"vw":5.415889},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-02T23:45:00Z","v":105,"vw":5.44},{"c":5.63,"h":5.63,"l":5.62,"n":11,"o":5.62,"t":"2026-10-05T09:00:00Z","v":13000,"vw":5.623685},{"c":5.62,"h":5.62,"l":5.61,"n":8,"o":5.61,"t":"2026-10-05T09:15:00Z","v":9807,"vw":5.612622},{"c":5.6,"h":5.62,"l":5.58,"n":10,"o":5.5808,"t":"2026-10-05T09:45:00Z","v":6986,"vw":5.616792},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-05T10:30:00Z","v":176,"vw":5.64},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-05T10:45:00Z","v":100,"vw":5.66},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-05T11:00:00Z","v":1000,"vw":5.63},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-05T11:15:00Z","v":900,"vw":5.68},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-05T11:30:00Z","v":934,"vw":5.69},{"c":5.705,"h":5.705,"l":5.7,"n":3,"o":5.7,"t":"2026-10-05T11:45:00Z","v":1200,"vw":5.700556},{"c":5.67,"h":5.7,"l":5.67,"n":7,"o":5.7,"t":"2026-10-05T12:30:00Z","v":5300,"vw":5.688955},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-05T12:45:00Z","v":200,"vw":5.66},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-05T13:15:00Z","v":100,"vw":5.65},{"c":5.57,"h":5.7,"l":5.57,"n":18,"o":5.66,"t":"2026-10-05T13:30:00Z","v":4993,"vw":5.641338},{"c":5.71,"h":5.8,"l":5.699,"n":41,"o":5.699,"t":"2026-10-05T13:45:00Z","v":7561,"vw":5.770526},{"c":5.8716,"h":5.9,"l":5.75,"n":30,"o":5.76,"t":"2026-10-05T14:00:00Z","v":12268,"vw":5.873929},{"c":5.75,"h":5.87,"l":5.75,"n":11,"o":5.87,"t":"2026-10-05T14:15:00Z","v":11800,"vw":5.779462},{"c":5.63,"h":5.66,"l":5.6,"n":6,"o":5.66,"t":"2026-10-05T14:30:00Z","v":2938,"vw":5.620812},{"c":5.65,"h":5.65,"l":5.65,"n":3,"o":5.65,"t":"2026-10-05T14:45:00Z","v":253,"vw":5.65},{"c":5.695,"h":5.695,"l":5.66,"n":3,"o":5.67,"t":"2026-10-05T15:00:00Z","v":3000,"vw":5.675},{"c":5.73,"h":5.73,"l":5.69,"n":17,"o":5.71,"t":"2026-10-05T15:15:00Z","v":4221,"vw":5.697223},{"c":5.73,"h":5.73,"l":5.68,"n":11,"o":5.71,"t":"2026-10-05T15:30:00Z","v":6268,"vw":5.708766},{"c":5.69,"h":5.7292,"l":5.69,"n":6,"o":5.71,"t":"2026-10-05T15:45:00Z","v":1378,"vw":5.709693},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-05T16:00:00Z","v":500,"vw":5.6},{"c":5.5,"h":5.519,"l":5.5,"n":4,"o":5.519,"t":"2026-10-05T16:15:00Z","v":2816,"vw":5.511887},{"c":5.48,"h":5.48,"l":5.47,"n":9,"o":5.47,"t":"2026-10-05T16:45:00Z","v":6883,"vw":5.476411},{"c":5.525,"h":5.525,"l":5.525,"n":1,"o":5.525,"t":"2026-10-05T17:00:00Z","v":209,"vw":5.525},{"c":5.57,"h":5.57,"l":5.559,"n":2,"o":5.559,"t":"2026-10-05T17:15:00Z","v":600,"vw":5.568167},{"c":5.5699,"h":5.5699,"l":5.535,"n":6,"o":5.535,"t":"2026-10-05T17:45:00Z","v":1029,"vw":5.546594},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-05T18:00:00Z","v":217,"vw":5.55},{"c":5.65,"h":5.65,"l":5.6001,"n":24,"o":5.62,"t":"2026-10-05T19:00:00Z","v":12462,"vw":5.642931},{"c":5.735,"h":5.735,"l":5.7,"n":10,"o":5.7,"t":"2026-10-05T19:30:00Z","v":9199,"vw":5.721973},{"c":5.72,"h":5.73,"l":5.72,"n":11,"o":5.7297,"t":"2026-10-05T19:45:00Z","v":4961,"vw":5.724956},{"c":5.65,"h":5.69,"l":5.65,"n":4,"o":5.69,"t":"2026-10-05T20:00:00Z","v":5429,"vw":5.652936},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-05T21:15:00Z","v":500,"vw":5.7},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-05T23:45:00Z","v":1000,"vw":5.69},{"c":5.6606,"h":5.6606,"l":5.6606,"n":1,"o":5.6606,"t":"2026-10-06T08:00:00Z","v":173,"vw":5.6606},{"c":5.8396,"h":5.8399,"l":5.8396,"n":2,"o":5.8399,"t":"2026-10-06T11:30:00Z","v":300,"vw":5.8397},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-06T12:30:00Z","v":400,"vw":5.81},{"c":5.8,"h":5.8,"l":5.8,"n":2,"o":5.8,"t":"2026-10-06T12:45:00Z","v":368,"vw":5.8},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-06T13:15:00Z","v":401,"vw":5.74},{"c":5.8101,"h":5.9,"l":5.67,"n":72,"o":5.68,"t":"2026-10-06T13:30:00Z","v":10194,"vw":5.753219},{"c":5.8799,"h":5.8799,"l":5.82,"n":13,"o":5.82,"t":"2026-10-06T13:45:00Z","v":6708,"vw":5.872275},{"c":5.85,"h":5.85,"l":5.7602,"n":10,"o":5.85,"t":"2026-10-06T14:00:00Z","v":4822,"vw":5.833578},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-06T14:15:00Z","v":400,"vw":5.82},{"c":5.87,"h":5.87,"l":5.84,"n":15,"o":5.86,"t":"2026-10-06T14:30:00Z","v":1705,"vw":5.853202},{"c":5.9,"h":5.9,"l":5.88,"n":9,"o":5.88,"t":"2026-10-06T14:45:00Z","v":2945,"vw":5.894661},{"c":5.94,"h":5.965,"l":5.91,"n":21,"o":5.95,"t":"2026-10-06T15:00:00Z","v":3867,"vw":5.932877},{"c":5.91,"h":5.91,"l":5.91,"n":4,"o":5.91,"t":"2026-10-06T15:15:00Z","v":439,"vw":5.91},{"c":5.835,"h":5.835,"l":5.81,"n":4,"o":5.81,"t":"2026-10-06T15:30:00Z","v":2392,"vw":5.821904},{"c":5.8,"h":5.81,"l":5.8,"n":3,"o":5.81,"t":"2026-10-06T15:45:00Z","v":383,"vw":5.80422},{"c":5.736,"h":5.736,"l":5.736,"n":1,"o":5.736,"t":"2026-10-06T16:00:00Z","v":200,"vw":5.736},{"c":5.7076,"h":5.75,"l":5.68,"n":10,"o":5.75,"t":"2026-10-06T16:15:00Z","v":2711,"vw":5.701009},{"c":5.6959,"h":5.7196,"l":5.68,"n":7,"o":5.7196,"t":"2026-10-06T16:30:00Z","v":1592,"vw":5.704927},{"c":5.7,"h":5.7,"l":5.67,"n":5,"o":5.68,"t":"2026-10-06T16:45:00Z","v":554,"vw":5.683209},{"c":5.63,"h":5.6701,"l":5.63,"n":9,"o":5.6701,"t":"2026-10-06T17:00:00Z","v":3183,"vw":5.655605},{"c":5.6,"h":5.62,"l":5.6,"n":9,"o":5.62,"t":"2026-10-06T17:15:00Z","v":5831,"vw":5.615165},{"c":5.64,"h":5.64,"l":5.64,"n":7,"o":5.64,"t":"2026-10-06T17:30:00Z","v":587,"vw":5.64},{"c":5.66,"h":5.695,"l":5.6578,"n":4,"o":5.695,"t":"2026-10-06T18:00:00Z","v":8700,"vw":5.668246},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-06T18:15:00Z","v":130,"vw":5.59},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-06T18:30:00Z","v":1030,"vw":5.58},{"c":5.545,"h":5.58,"l":5.545,"n":8,"o":5.58,"t":"2026-10-06T18:45:00Z","v":5783,"vw":5.565},{"c":5.535,"h":5.55,"l":5.535,"n":2,"o":5.55,"t":"2026-10-06T19:00:00Z","v":210,"vw":5.542857},{"c":5.52,"h":5.53,"l":5.52,"n":5,"o":5.53,"t":"2026-10-06T19:15:00Z","v":1299,"vw":5.528634},{"c":5.5,"h":5.5261,"l":5.5,"n":10,"o":5.52,"t":"2026-10-06T19:30:00Z","v":3900,"vw":5.508031},{"c":5.52,"h":5.54,"l":5.51,"n":8,"o":5.51,"t":"2026-10-06T19:45:00Z","v":1759,"vw":5.529443},{"c":5.5616,"h":5.5616,"l":5.5616,"n":2,"o":5.5616,"t":"2026-10-06T23:15:00Z","v":820,"vw":5.5616},{"c":5.63,"h":5.63,"l":5.62,"n":3,"o":5.62,"t":"2026-10-06T23:30:00Z","v":256,"vw":5.625023},{"c":5.2996,"h":5.3,"l":5.29,"n":3,"o":5.29,"t":"2026-10-07T09:15:00Z","v":3000,"vw":5.299627},{"c":5.27,"h":5.27,"l":5.27,"n":3,"o":5.27,"t":"2026-10-07T09:45:00Z","v":268,"vw":5.27},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-07T10:00:00Z","v":1200,"vw":5.27},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-07T10:45:00Z","v":100,"vw":5.29},{"c":5.2695,"h":5.29,"l":5.2685,"n":6,"o":5.28,"t":"2026-10-07T11:00:00Z","v":2901,"vw":5.280159},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-07T11:15:00Z","v":400,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-07T11:30:00Z","v":100,"vw":5.26},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-07T12:00:00Z","v":100,"vw":5.23},{"c":5.2,"h":5.23,"l":5.2,"n":3,"o":5.23,"t":"2026-10-07T12:15:00Z","v":1600,"vw":5.205},{"c":5.22,"h":5.22,"l":5.2168,"n":3,"o":5.22,"t":"2026-10-07T12:30:00Z","v":5100,"vw":5.218431},{"c":5.2,"h":5.2198,"l":5.2,"n":3,"o":5.2,"t":"2026-10-07T12:45:00Z","v":1250,"vw":5.20396},{"c":5.2069,"h":5.22,"l":5.2069,"n":8,"o":5.21,"t":"2026-10-07T13:00:00Z","v":3063,"vw":5.211123},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-07T13:15:00Z","v":575,"vw":5.18},{"c":5.13,"h":5.25,"l":5.13,"n":47,"o":5.25,"t":"2026-10-07T13:30:00Z","v":14109,"vw":5.210177},{"c":5.16,"h":5.18,"l":5.0776,"n":33,"o":5.18,"t":"2026-10-07T13:45:00Z","v":19864,"vw":5.115574},{"c":5.14,"h":5.14,"l":5.135,"n":4,"o":5.14,"t":"2026-10-07T14:00:00Z","v":310,"vw":5.138333},{"c":5.16,"h":5.1865,"l":5.1299,"n":27,"o":5.15,"t":"2026-10-07T14:15:00Z","v":4841,"vw":5.158233},{"c":5.11,"h":5.16,"l":5.11,"n":9,"o":5.16,"t":"2026-10-07T14:30:00Z","v":3275,"vw":5.12508},{"c":5.1287,"h":5.1287,"l":5.1287,"n":1,"o":5.1287,"t":"2026-10-07T14:45:00Z","v":100,"vw":5.1287},{"c":5.12,"h":5.12,"l":5.0899,"n":9,"o":5.11,"t":"2026-10-07T15:00:00Z","v":3005,"vw":5.109143},{"c":5.08,"h":5.11,"l":5.075,"n":12,"o":5.11,"t":"2026-10-07T15:15:00Z","v":3399,"vw":5.09456},{"c":5.19,"h":5.19,"l":5.17,"n":7,"o":5.17,"t":"2026-10-07T15:45:00Z","v":2715,"vw":5.177955},{"c":5.21,"h":5.2399,"l":5.1819,"n":10,"o":5.19,"t":"2026-10-07T16:00:00Z","v":3311,"vw":5.199852},{"c":5.2311,"h":5.24,"l":5.2301,"n":5,"o":5.24,"t":"2026-10-07T16:15:00Z","v":4764,"vw":5.231094},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-07T16:30:00Z","v":100,"vw":5.25},{"c":5.16,"h":5.19,"l":5.16,"n":12,"o":5.19,"t":"2026-10-07T16:45:00Z","v":2863,"vw":5.164324},{"c":5.09,"h":5.12,"l":5.09,"n":11,"o":5.12,"t":"2026-10-07T17:15:00Z","v":1837,"vw":5.091729},{"c":5.07,"h":5.09,"l":5.07,"n":11,"o":5.09,"t":"2026-10-07T17:30:00Z","v":5561,"vw":5.077539},{"c":5.08,"h":5.1,"l":5.08,"n":4,"o":5.1,"t":"2026-10-07T17:45:00Z","v":462,"vw":5.093797},{"c":5.101,"h":5.101,"l":5.101,"n":1,"o":5.101,"t":"2026-10-07T18:00:00Z","v":100,"vw":5.101},{"c":5.11,"h":5.119,"l":5.11,"n":3,"o":5.119,"t":"2026-10-07T18:15:00Z","v":14200,"vw":5.11838},{"c":5.0952,"h":5.105,"l":5.09,"n":6,"o":5.105,"t":"2026-10-07T18:30:00Z","v":941,"vw":5.094777},{"c":5.1187,"h":5.121,"l":5.1187,"n":3,"o":5.121,"t":"2026-10-07T19:00:00Z","v":3426,"vw":5.120002},{"c":5.0903,"h":5.0903,"l":5.0903,"n":1,"o":5.0903,"t":"2026-10-07T19:30:00Z","v":5000,"vw":5.0903},{"c":5.11,"h":5.11,"l":5.025,"n":18,"o":5.069,"t":"2026-10-07T19:45:00Z","v":20362,"vw":5.068656},{"c":5.129,"h":5.129,"l":5.11,"n":4,"o":5.11,"t":"2026-10-07T20:00:00Z","v":242,"vw":5.1195},{"c":5.2,"h":5.2,"l":5.18,"n":2,"o":5.18,"t":"2026-10-07T21:30:00Z","v":1000,"vw":5.19792},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-07T23:30:00Z","v":150,"vw":5.18},{"c":5,"h":5.04,"l":5,"n":2,"o":5.04,"t":"2026-10-08T08:00:00Z","v":400,"vw":5.03},{"c":5.04,"h":5.04,"l":5.035,"n":6,"o":5.04,"t":"2026-10-08T09:30:00Z","v":3342,"vw":5.039551},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-08T10:00:00Z","v":273,"vw":5.1},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-08T10:15:00Z","v":350,"vw":5.05},{"c":4.98,"h":5.01,"l":4.98,"n":10,"o":5,"t":"2026-10-08T11:00:00Z","v":6730,"vw":4.993988},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-08T11:45:00Z","v":400,"vw":4.97},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-08T12:30:00Z","v":670,"vw":4.94},{"c":4.92,"h":4.99,"l":4.91,"n":17,"o":4.93,"t":"2026-10-08T13:15:00Z","v":4598,"vw":4.939979},{"c":4.83,"h":5.01,"l":4.8,"n":49,"o":4.9,"t":"2026-10-08T13:30:00Z","v":23183,"vw":4.901575},{"c":4.8561,"h":4.8561,"l":4.8335,"n":3,"o":4.8335,"t":"2026-10-08T13:45:00Z","v":1852,"vw":4.850293},{"c":5,"h":5.01,"l":4.95,"n":10,"o":4.96,"t":"2026-10-08T14:00:00Z","v":4562,"vw":4.989628},{"c":4.99,"h":4.99,"l":4.9662,"n":2,"o":4.9662,"t":"2026-10-08T14:15:00Z","v":700,"vw":4.973},{"c":5.0699,"h":5.09,"l":5.05,"n":4,"o":5.05,"t":"2026-10-08T14:30:00Z","v":3620,"vw":5.061691},{"c":5.1,"h":5.1,"l":5.045,"n":9,"o":5.0696,"t":"2026-10-08T14:45:00Z","v":3483,"vw":5.082937},{"c":4.935,"h":5.0325,"l":4.922,"n":14,"o":5.0325,"t":"2026-10-08T15:15:00Z","v":3057,"vw":4.952676},{"c":4.86,"h":4.91,"l":4.85,"n":17,"o":4.91,"t":"2026-10-08T15:30:00Z","v":3806,"vw":4.887264},{"c":4.85,"h":4.87,"l":4.85,"n":5,"o":4.87,"t":"2026-10-08T15:45:00Z","v":990,"vw":4.854474},{"c":4.85,"h":4.895,"l":4.85,"n":5,"o":4.86,"t":"2026-10-08T16:00:00Z","v":828,"vw":4.872138},{"c":4.89,"h":4.9,"l":4.82,"n":25,"o":4.8222,"t":"2026-10-08T16:15:00Z","v":9426,"vw":4.866267},{"c":4.85,"h":4.89,"l":4.85,"n":5,"o":4.89,"t":"2026-10-08T16:30:00Z","v":482,"vw":4.87},{"c":4.8,"h":4.825,"l":4.8,"n":11,"o":4.825,"t":"2026-10-08T16:45:00Z","v":5144,"vw":4.805},{"c":4.8,"h":4.8,"l":4.76,"n":21,"o":4.77,"t":"2026-10-08T17:00:00Z","v":6962,"vw":4.766032},{"c":4.77,"h":4.83,"l":4.77,"n":12,"o":4.83,"t":"2026-10-08T17:15:00Z","v":8535,"vw":4.804322},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-08T17:30:00Z","v":867,"vw":4.81},{"c":4.815,"h":4.815,"l":4.815,"n":2,"o":4.815,"t":"2026-10-08T17:45:00Z","v":101,"vw":4.815},{"c":4.76,"h":4.79,"l":4.76,"n":8,"o":4.79,"t":"2026-10-08T18:00:00Z","v":2950,"vw":4.769641},{"c":4.9,"h":4.9,"l":4.78,"n":9,"o":4.78,"t":"2026-10-08T18:15:00Z","v":1616,"vw":4.854034},{"c":4.86,"h":4.9,"l":4.86,"n":7,"o":4.899,"t":"2026-10-08T18:30:00Z","v":811,"vw":4.873625},{"c":4.86,"h":4.9,"l":4.86,"n":11,"o":4.87,"t":"2026-10-08T18:45:00Z","v":7342,"vw":4.863326},{"c":4.87,"h":4.87,"l":4.861,"n":3,"o":4.861,"t":"2026-10-08T19:00:00Z","v":1850,"vw":4.862703},{"c":4.92,"h":4.9448,"l":4.89,"n":3,"o":4.89,"t":"2026-10-08T19:15:00Z","v":1269,"vw":4.919816},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-08T19:30:00Z","v":13768,"vw":4.95},{"c":4.73,"h":4.91,"l":4.73,"n":78,"o":4.91,"t":"2026-10-08T19:45:00Z","v":29282,"vw":4.783987},{"c":4.7369,"h":4.75,"l":4.7369,"n":6,"o":4.75,"t":"2026-10-08T20:00:00Z","v":676,"vw":4.746113},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-08T20:15:00Z","v":200,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-08T20:45:00Z","v":100,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-08T21:00:00Z","v":235,"vw":4.8},{"c":4.8296,"h":4.8299,"l":4.8296,"n":2,"o":4.8299,"t":"2026-10-08T22:45:00Z","v":1000,"vw":4.82987},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-08T23:00:00Z","v":100,"vw":4.81},{"c":4.8,"h":4.804,"l":4.8,"n":4,"o":4.8,"t":"2026-10-08T23:15:00Z","v":2035,"vw":4.800197},{"c":4.96,"h":4.96,"l":4.89,"n":7,"o":4.93,"t":"2026-10-09T08:00:00Z","v":1465,"vw":4.928554},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-09T08:45:00Z","v":638,"vw":4.94},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-09T10:45:00Z","v":300,"vw":4.89},{"c":4.855,"h":4.855,"l":4.855,"n":4,"o":4.855,"t":"2026-10-09T11:15:00Z","v":550,"vw":4.855},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-09T11:30:00Z","v":782,"vw":4.9},{"c":4.96,"h":4.96,"l":4.95,"n":2,"o":4.95,"t":"2026-10-09T11:45:00Z","v":400,"vw":4.955},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-09T12:30:00Z","v":1000,"vw":4.92},{"c":4.93,"h":4.93,"l":4.92,"n":3,"o":4.92,"t":"2026-10-09T13:00:00Z","v":1400,"vw":4.925714},{"c":4.89,"h":4.9,"l":4.89,"n":13,"o":4.9,"t":"2026-10-09T13:15:00Z","v":2148,"vw":4.894451},{"c":4.76,"h":4.89,"l":4.73,"n":37,"o":4.88,"t":"2026-10-09T13:30:00Z","v":14069,"vw":4.780734},{"c":4.82,"h":4.82,"l":4.81,"n":6,"o":4.81,"t":"2026-10-09T13:45:00Z","v":600,"vw":4.815833},{"c":5.01,"h":5.01,"l":4.792,"n":14,"o":4.805,"t":"2026-10-09T14:00:00Z","v":6361,"vw":4.875152},{"c":5.18,"h":5.21,"l":5.05,"n":56,"o":5.05,"t":"2026-10-09T14:15:00Z","v":16606,"vw":5.165205},{"c":5.14,"h":5.26,"l":5.14,"n":53,"o":5.19,"t":"2026-10-09T14:30:00Z","v":13430,"vw":5.220794},{"c":5.159,"h":5.19,"l":5.15,"n":28,"o":5.18,"t":"2026-10-09T14:45:00Z","v":17533,"vw":5.158274},{"c":5.11,"h":5.14,"l":5.11,"n":4,"o":5.14,"t":"2026-10-09T15:00:00Z","v":237,"vw":5.125},{"c":5.18,"h":5.18,"l":5.1,"n":17,"o":5.1,"t":"2026-10-09T15:15:00Z","v":4858,"vw":5.125972},{"c":5.245,"h":5.26,"l":5.2,"n":18,"o":5.2,"t":"2026-10-09T15:30:00Z","v":3542,"vw":5.239213},{"c":5.21,"h":5.25,"l":5.21,"n":19,"o":5.221,"t":"2026-10-09T15:45:00Z","v":5294,"vw":5.223729},{"c":5.24,"h":5.24,"l":5.22,"n":6,"o":5.22,"t":"2026-10-09T16:00:00Z","v":2800,"vw":5.235814},{"c":5.22,"h":5.22,"l":5.21,"n":37,"o":5.22,"t":"2026-10-09T16:15:00Z","v":3927,"vw":5.216683},{"c":5.23,"h":5.23,"l":5.221,"n":9,"o":5.23,"t":"2026-10-09T16:30:00Z","v":2300,"vw":5.22603},{"c":5.292,"h":5.3,"l":5.281,"n":13,"o":5.281,"t":"2026-10-09T16:45:00Z","v":5908,"vw":5.295458},{"c":5.2559,"h":5.3,"l":5.2559,"n":46,"o":5.2999,"t":"2026-10-09T17:00:00Z","v":6546,"vw":5.276723},{"c":5.24,"h":5.26,"l":5.24,"n":7,"o":5.26,"t":"2026-10-09T17:15:00Z","v":1379,"vw":5.258547},{"c":5.27,"h":5.28,"l":5.27,"n":2,"o":5.28,"t":"2026-10-09T17:30:00Z","v":2100,"vw":5.279524},{"c":5.28,"h":5.28,"l":5.26,"n":7,"o":5.26,"t":"2026-10-09T17:45:00Z","v":1903,"vw":5.270521},{"c":5.2,"h":5.225,"l":5.2,"n":7,"o":5.225,"t":"2026-10-09T18:15:00Z","v":1696,"vw":5.21836},{"c":5.205,"h":5.205,"l":5.16,"n":3,"o":5.16,"t":"2026-10-09T18:30:00Z","v":8100,"vw":5.19358},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-09T19:15:00Z","v":100,"vw":5.25},{"c":5.24,"h":5.25,"l":5.24,"n":18,"o":5.25,"t":"2026-10-09T19:30:00Z","v":3960,"vw":5.248071},{"c":5.14,"h":5.33,"l":5.14,"n":58,"o":5.225,"t":"2026-10-09T19:45:00Z","v":36568,"vw":5.270763},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T20:00:00Z","v":282,"vw":5.2},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-09T22:30:00Z","v":500,"vw":5.2},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-09T22:45:00Z","v":200,"vw":5.26},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-12T08:00:00Z","v":192,"vw":5.32},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-12T08:45:00Z","v":1000,"vw":5.27},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-12T13:00:00Z","v":2100,"vw":5.12},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-10-12T13:15:00Z","v":1000,"vw":5.125},{"c":5.2,"h":5.235,"l":5.13,"n":16,"o":5.1498,"t":"2026-10-12T13:30:00Z","v":5460,"vw":5.195461},{"c":5.3281,"h":5.3281,"l":5.3,"n":3,"o":5.3,"t":"2026-10-12T13:45:00Z","v":1425,"vw":5.309786},{"c":5.39,"h":5.4,"l":5.3,"n":23,"o":5.315,"t":"2026-10-12T14:00:00Z","v":7254,"vw":5.365812},{"c":5.2981,"h":5.31,"l":5.29,"n":10,"o":5.31,"t":"2026-10-12T14:15:00Z","v":820,"vw":5.302875},{"c":5.17,"h":5.18,"l":5.17,"n":2,"o":5.18,"t":"2026-10-12T14:30:00Z","v":200,"vw":5.175},{"c":5.17,"h":5.2,"l":5.17,"n":4,"o":5.2,"t":"2026-10-12T14:45:00Z","v":1250,"vw":5.179631},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-10-12T15:15:00Z","v":1000,"vw":5.23},{"c":5.19,"h":5.2,"l":5.19,"n":5,"o":5.2,"t":"2026-10-12T16:00:00Z","v":10120,"vw":5.199901},{"c":5.155,"h":5.19,"l":5.155,"n":3,"o":5.17,"t":"2026-10-12T16:15:00Z","v":400,"vw":5.1675},{"c":5.13,"h":5.141,"l":5.13,"n":8,"o":5.141,"t":"2026-10-12T16:45:00Z","v":3051,"vw":5.140639},{"c":5.1193,"h":5.1193,"l":5.09,"n":29,"o":5.1,"t":"2026-10-12T17:45:00Z","v":13455,"vw":5.101298},{"c":5.09,"h":5.11,"l":5.09,"n":6,"o":5.11,"t":"2026-10-12T18:00:00Z","v":6010,"vw":5.1055},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-10-12T18:30:00Z","v":100,"vw":5.065},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T18:45:00Z","v":500,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-10-12T19:30:00Z","v":100,"vw":5.07},{"c":5.185,"h":5.185,"l":5,"n":59,"o":5.03,"t":"2026-10-12T19:45:00Z","v":16413,"vw":5.067793},{"c":5.31,"h":5.31,"l":5.24,"n":5,"o":5.24,"t":"2026-10-12T20:00:00Z","v":1000,"vw":5.296},{"c":5.2381,"h":5.2381,"l":5.2381,"n":1,"o":5.2381,"t":"2026-10-12T21:00:00Z","v":190,"vw":5.2381},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-12T21:45:00Z","v":100,"vw":5.2},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-12T22:00:00Z","v":200,"vw":5.21},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-12T22:45:00Z","v":100,"vw":5.15},{"c":5.08,"h":5.12,"l":5.08,"n":2,"o":5.12,"t":"2026-10-12T23:00:00Z","v":200,"vw":5.1},{"c":5.109,"h":5.109,"l":5.109,"n":1,"o":5.109,"t":"2026-10-12T23:15:00Z","v":1000,"vw":5.109},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T23:30:00Z","v":100,"vw":5.05},{"c":5.3,"h":5.3,"l":5.23,"n":3,"o":5.23,"t":"2026-10-13T08:00:00Z","v":1380,"vw":5.280725},{"c":5.25,"h":5.25,"l":5.25,"n":4,"o":5.25,"t":"2026-10-13T09:30:00Z","v":926,"vw":5.25},{"c":5.28,"h":5.28,"l":5.19,"n":8,"o":5.19,"t":"2026-10-13T11:15:00Z","v":3178,"vw":5.221542},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-13T11:30:00Z","v":1070,"vw":5.3},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-13T13:00:00Z","v":200,"vw":5.17},{"c":5.2,"h":5.2022,"l":5.12,"n":14,"o":5.2,"t":"2026-10-13T13:30:00Z","v":4264,"vw":5.17488},{"c":5.16,"h":5.2,"l":5.16,"n":10,"o":5.2,"t":"2026-10-13T13:45:00Z","v":1505,"vw":5.173689},{"c":5.2,"h":5.2,"l":5.14,"n":9,"o":5.14,"t":"2026-10-13T14:00:00Z","v":2264,"vw":5.168636},{"c":5.22,"h":5.2348,"l":5.22,"n":2,"o":5.2348,"t":"2026-10-13T14:45:00Z","v":1254,"vw":5.231259},{"c":5.29,"h":5.29,"l":5.25,"n":3,"o":5.25,"t":"2026-10-13T15:00:00Z","v":2000,"vw":5.270888},{"c":5.31,"h":5.32,"l":5.28,"n":4,"o":5.28,"t":"2026-10-13T15:15:00Z","v":437,"vw":5.305642},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-13T15:30:00Z","v":250,"vw":5.31},{"c":5.2101,"h":5.24,"l":5.2101,"n":5,"o":5.239,"t":"2026-10-13T15:45:00Z","v":2538,"vw":5.237527},{"c":5.25,"h":5.26,"l":5.25,"n":4,"o":5.26,"t":"2026-10-13T16:00:00Z","v":910,"vw":5.256967},{"c":5.2626,"h":5.27,"l":5.2626,"n":2,"o":5.27,"t":"2026-10-13T16:15:00Z","v":420,"vw":5.265595},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-13T16:45:00Z","v":900,"vw":5.31},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-13T17:30:00Z","v":400,"vw":5.22},{"c":5.2603,"h":5.2603,"l":5.2603,"n":1,"o":5.2603,"t":"2026-10-13T18:45:00Z","v":500,"vw":5.2603},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-14T10:00:00Z","v":300,"vw":5.2},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-14T10:45:00Z","v":3576,"vw":5.21},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-14T12:45:00Z","v":100,"vw":5.11},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-14T13:15:00Z","v":300,"vw":5.08},{"c":5.26,"h":5.26,"l":5.07,"n":29,"o":5.1,"t":"2026-10-14T13:30:00Z","v":25893,"vw":5.217401},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-14T13:45:00Z","v":1500,"vw":5},{"c":4.8401,"h":5,"l":4.8401,"n":18,"o":5,"t":"2026-10-14T14:00:00Z","v":7812,"vw":4.915646},{"c":4.83,"h":4.85,"l":4.83,"n":10,"o":4.841,"t":"2026-10-14T14:15:00Z","v":8240,"vw":4.84186},{"c":4.89,"h":4.92,"l":4.87,"n":17,"o":4.87,"t":"2026-10-14T14:30:00Z","v":3664,"vw":4.89254},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-14T14:45:00Z","v":100,"vw":4.9},{"c":4.79,"h":4.8615,"l":4.76,"n":16,"o":4.8615,"t":"2026-10-14T15:00:00Z","v":13294,"vw":4.833483},{"c":4.81,"h":4.85,"l":4.81,"n":15,"o":4.82,"t":"2026-10-14T15:15:00Z","v":3201,"vw":4.824341},{"c":4.83,"h":4.86,"l":4.83,"n":10,"o":4.85,"t":"2026-10-14T15:30:00Z","v":9352,"vw":4.855657},{"c":4.815,"h":4.82,"l":4.815,"n":2,"o":4.82,"t":"2026-10-14T15:45:00Z","v":220,"vw":4.8175},{"c":4.771,"h":4.8077,"l":4.7648,"n":9,"o":4.8077,"t":"2026-10-14T16:15:00Z","v":2535,"vw":4.774879},{"c":4.81,"h":4.81,"l":4.8,"n":3,"o":4.8,"t":"2026-10-14T16:45:00Z","v":947,"vw":4.804192},{"c":4.81,"h":4.83,"l":4.81,"n":4,"o":4.83,"t":"2026-10-14T17:00:00Z","v":613,"vw":4.816667},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-14T17:15:00Z","v":185,"vw":4.8},{"c":4.78,"h":4.79,"l":4.78,"n":3,"o":4.79,"t":"2026-10-14T17:30:00Z","v":218,"vw":4.785305},{"c":4.6882,"h":4.6882,"l":4.6882,"n":5,"o":4.6882,"t":"2026-10-14T17:45:00Z","v":143,"vw":4.6882},{"c":4.722,"h":4.722,"l":4.67,"n":6,"o":4.67,"t":"2026-10-14T18:00:00Z","v":2602,"vw":4.711019},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-14T18:15:00Z","v":291,"vw":4.7},{"c":4.71,"h":4.71,"l":4.7,"n":2,"o":4.7,"t":"2026-10-14T18:30:00Z","v":2153,"vw":4.700711},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-14T18:45:00Z","v":100,"vw":4.71},{"c":4.72,"h":4.72,"l":4.705,"n":2,"o":4.705,"t":"2026-10-14T19:00:00Z","v":2075,"vw":4.706807},{"c":4.74,"h":4.74,"l":4.7,"n":12,"o":4.7,"t":"2026-10-14T19:15:00Z","v":13265,"vw":4.721544},{"c":4.71,"h":4.71,"l":4.6995,"n":5,"o":4.7,"t":"2026-10-14T19:30:00Z","v":1080,"vw":4.701806},{"c":4.76,"h":4.76,"l":4.65,"n":292,"o":4.69,"t":"2026-10-14T19:45:00Z","v":237431,"vw":4.661916},{"c":4.76,"h":4.76,"l":4.75,"n":5,"o":4.75,"t":"2026-10-14T20:45:00Z","v":5358,"vw":4.7572},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-15T09:00:00Z","v":2292,"vw":4.62},{"c":4.57,"h":4.58,"l":4.57,"n":2,"o":4.58,"t":"2026-10-15T09:30:00Z","v":796,"vw":4.573405},{"c":4.55,"h":4.56,"l":4.53,"n":236,"o":4.55,"t":"2026-10-15T10:30:00Z","v":48762,"vw":4.543942},{"c":4.5204,"h":4.56,"l":4.52,"n":31,"o":4.56,"t":"2026-10-15T11:00:00Z","v":31676,"vw":4.529256},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-15T11:15:00Z","v":712,"vw":4.58},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-15T11:30:00Z","v":833,"vw":4.61},{"c":4.56,"h":4.56,"l":4.56,"n":11,"o":4.56,"t":"2026-10-15T12:15:00Z","v":12846,"vw":4.56},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-15T12:30:00Z","v":5129,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-15T12:45:00Z","v":383,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-15T13:00:00Z","v":1100,"vw":4.5},{"c":4.5,"h":4.51,"l":4.5,"n":2,"o":4.51,"t":"2026-10-15T13:15:00Z","v":297,"vw":4.503367},{"c":4.53,"h":4.54,"l":4.375,"n":27,"o":4.46,"t":"2026-10-15T13:30:00Z","v":13091,"vw":4.471938},{"c":4.44,"h":4.58,"l":4.44,"n":6,"o":4.58,"t":"2026-10-15T13:45:00Z","v":3114,"vw":4.498651},{"c":4.6,"h":4.6842,"l":4.5366,"n":16,"o":4.5366,"t":"2026-10-15T14:00:00Z","v":7125,"vw":4.610058},{"c":4.62,"h":4.63,"l":4.61,"n":26,"o":4.61,"t":"2026-10-15T14:15:00Z","v":8200,"vw":4.628121},{"c":4.8,"h":4.8,"l":4.62,"n":10,"o":4.63,"t":"2026-10-15T14:30:00Z","v":2864,"vw":4.772688},{"c":4.85,"h":4.85,"l":4.8,"n":7,"o":4.8,"t":"2026-10-15T14:45:00Z","v":7517,"vw":4.842584},{"c":4.953,"h":4.965,"l":4.86,"n":4,"o":4.86,"t":"2026-10-15T15:00:00Z","v":25200,"vw":4.954721},{"c":4.99,"h":4.99,"l":4.955,"n":22,"o":4.955,"t":"2026-10-15T15:15:00Z","v":3975,"vw":4.968221},{"c":5.0208,"h":5.035,"l":4.98,"n":17,"o":4.98,"t":"2026-10-15T15:30:00Z","v":4658,"vw":5.02074},{"c":5.035,"h":5.063,"l":4.985,"n":8,"o":5.015,"t":"2026-10-15T15:45:00Z","v":1536,"vw":5.016176},{"c":5.06,"h":5.06,"l":4.995,"n":14,"o":5.005,"t":"2026-10-15T16:00:00Z","v":2738,"vw":5.031024},{"c":5.005,"h":5.025,"l":5.005,"n":3,"o":5.025,"t":"2026-10-15T16:15:00Z","v":1016,"vw":5.012677},{"c":5.015,"h":5.015,"l":4.985,"n":7,"o":5,"t":"2026-10-15T16:30:00Z","v":1265,"vw":5.005436},{"c":5.025,"h":5.035,"l":5.025,"n":2,"o":5.035,"t":"2026-10-15T16:45:00Z","v":763,"vw":5.030046},{"c":5.075,"h":5.09,"l":5.045,"n":9,"o":5.09,"t":"2026-10-15T17:00:00Z","v":7868,"vw":5.054503},{"c":5.095,"h":5.15,"l":5.095,"n":14,"o":5.1,"t":"2026-10-15T17:15:00Z","v":2832,"vw":5.101169},{"c":5.135,"h":5.15,"l":5.095,"n":4,"o":5.095,"t":"2026-10-15T17:30:00Z","v":1338,"vw":5.122496},{"c":5.155,"h":5.19,"l":5.155,"n":3,"o":5.18,"t":"2026-10-15T17:45:00Z","v":1054,"vw":5.169625},{"c":5.055,"h":5.135,"l":5.055,"n":4,"o":5.135,"t":"2026-10-15T18:00:00Z","v":1085,"vw":5.091166},{"c":5.115,"h":5.115,"l":5.06,"n":5,"o":5.07,"t":"2026-10-15T18:15:00Z","v":3111,"vw":5.073783},{"c":5.195,"h":5.2,"l":5.165,"n":7,"o":5.165,"t":"2026-10-15T18:30:00Z","v":4878,"vw":5.192711},{"c":5.23,"h":5.23,"l":5.205,"n":11,"o":5.23,"t":"2026-10-15T18:45:00Z","v":7151,"vw":5.222192},{"c":5.265,"h":5.265,"l":5.235,"n":9,"o":5.235,"t":"2026-10-15T19:00:00Z","v":5483,"vw":5.249275},{"c":5.34,"h":5.34,"l":5.275,"n":30,"o":5.29,"t":"2026-10-15T19:15:00Z","v":5364,"vw":5.306745},{"c":5.4,"h":5.4,"l":5.33,"n":45,"o":5.33,"t":"2026-10-15T19:30:00Z","v":13139,"vw":5.375144},{"c":5.36,"h":5.44,"l":5.36,"n":35,"o":5.42,"t":"2026-10-15T19:45:00Z","v":24624,"vw":5.403773},{"c":5.29,"h":5.3302,"l":5.29,"n":4,"o":5.3302,"t":"2026-10-15T20:00:00Z","v":401,"vw":5.3151},{"c":5.29,"h":5.29,"l":5.29,"n":4,"o":5.29,"t":"2026-10-15T20:15:00Z","v":2118,"vw":5.29},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-15T21:00:00Z","v":400,"vw":5.26},{"c":5.105,"h":5.105,"l":5.105,"n":1,"o":5.105,"t":"2026-10-16T10:00:00Z","v":1200,"vw":5.105},{"c":5.189,"h":5.189,"l":5.189,"n":1,"o":5.189,"t":"2026-10-16T10:45:00Z","v":300,"vw":5.189},{"c":5.29,"h":5.29,"l":5.23,"n":6,"o":5.23,"t":"2026-10-16T11:15:00Z","v":6900,"vw":5.263043},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-16T11:45:00Z","v":100,"vw":5.22},{"c":5.1408,"h":5.1408,"l":5.1306,"n":2,"o":5.1306,"t":"2026-10-16T12:45:00Z","v":1210,"vw":5.139536},{"c":5.14,"h":5.15,"l":5.05,"n":13,"o":5.15,"t":"2026-10-16T13:30:00Z","v":2728,"vw":5.119286},{"c":5.2541,"h":5.26,"l":5.19,"n":7,"o":5.19,"t":"2026-10-16T13:45:00Z","v":22636,"vw":5.229404},{"c":5.25,"h":5.25,"l":5.2,"n":9,"o":5.2,"t":"2026-10-16T14:00:00Z","v":997,"vw":5.205556},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-16T14:45:00Z","v":500,"vw":5.18},{"c":5.12,"h":5.2,"l":5.12,"n":2,"o":5.2,"t":"2026-10-16T15:00:00Z","v":1100,"vw":5.192727},{"c":5.18,"h":5.18,"l":5.12,"n":3,"o":5.12,"t":"2026-10-16T15:15:00Z","v":904,"vw":5.129292},{"c":5.12,"h":5.19,"l":5.12,"n":11,"o":5.19,"t":"2026-10-16T15:30:00Z","v":1253,"vw":5.133507},{"c":5.02,"h":5.02,"l":4.9905,"n":9,"o":5,"t":"2026-10-16T15:45:00Z","v":1530,"vw":5.000786},{"c":5.02,"h":5.02,"l":4.95,"n":18,"o":4.95,"t":"2026-10-16T16:00:00Z","v":1696,"vw":4.989412},{"c":5.02,"h":5.02,"l":5,"n":5,"o":5,"t":"2026-10-16T16:15:00Z","v":534,"vw":5.013906},{"c":5.02,"h":5.02,"l":4.985,"n":6,"o":4.985,"t":"2026-10-16T16:30:00Z","v":1040,"vw":4.988504},{"c":4.95,"h":5.03,"l":4.95,"n":11,"o":5.03,"t":"2026-10-16T16:45:00Z","v":4922,"vw":4.967401},{"c":4.88,"h":4.97,"l":4.88,"n":13,"o":4.97,"t":"2026-10-16T17:00:00Z","v":2533,"vw":4.891096},{"c":4.9,"h":4.9039,"l":4.85,"n":11,"o":4.9039,"t":"2026-10-16T17:15:00Z","v":1192,"vw":4.880971},{"c":4.94,"h":4.9487,"l":4.9,"n":11,"o":4.9,"t":"2026-10-16T17:30:00Z","v":2202,"vw":4.918029},{"c":4.86,"h":4.92,"l":4.86,"n":10,"o":4.92,"t":"2026-10-16T17:45:00Z","v":921,"vw":4.866522},{"c":4.89,"h":4.89,"l":4.86,"n":10,"o":4.86,"t":"2026-10-16T18:00:00Z","v":2437,"vw":4.867251},{"c":4.85,"h":4.87,"l":4.85,"n":3,"o":4.86,"t":"2026-10-16T18:15:00Z","v":3600,"vw":4.8625},{"c":4.71,"h":4.83,"l":4.7,"n":20,"o":4.815,"t":"2026-10-16T18:30:00Z","v":2516,"vw":4.760334},{"c":4.535,"h":4.7,"l":4.535,"n":41,"o":4.7,"t":"2026-10-16T18:45:00Z","v":25081,"vw":4.617584},{"c":4.59,"h":4.59,"l":4.5,"n":15,"o":4.54,"t":"2026-10-16T19:00:00Z","v":1785,"vw":4.54274},{"c":4.63,"h":4.6599,"l":4.6,"n":18,"o":4.64,"t":"2026-10-16T19:15:00Z","v":2735,"vw":4.63744},{"c":4.575,"h":4.6,"l":4.57,"n":14,"o":4.6,"t":"2026-10-16T19:30:00Z","v":7401,"vw":4.576265},{"c":4.725,"h":4.725,"l":4.572,"n":20,"o":4.572,"t":"2026-10-16T19:45:00Z","v":10628,"vw":4.6462},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-16T20:15:00Z","v":2800,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T20:45:00Z","v":1613,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-16T21:00:00Z","v":1463,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-16T21:15:00Z","v":250,"vw":4.76},{"c":4.74,"h":4.75,"l":4.74,"n":2,"o":4.75,"t":"2026-10-16T21:30:00Z","v":1343,"vw":4.742234},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-16T22:30:00Z","v":209,"vw":4.78},{"c":4.77,"h":4.77,"l":4.71,"n":6,"o":4.71,"t":"2026-10-16T23:45:00Z","v":1000,"vw":4.720814},{"c":4.9,"h":4.9,"l":4.88,"n":2,"o":4.88,"t":"2026-10-19T08:15:00Z","v":1500,"vw":4.881333},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-19T08:45:00Z","v":1404,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-19T10:45:00Z","v":500,"vw":4.86},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T13:15:00Z","v":1130,"vw":4.9},{"c":4.8,"h":4.89,"l":4.73,"n":17,"o":4.89,"t":"2026-10-19T13:30:00Z","v":12772,"vw":4.83026},{"c":4.79,"h":4.8,"l":4.78,"n":3,"o":4.78,"t":"2026-10-19T13:45:00Z","v":1200,"vw":4.79},{"c":4.6799,"h":4.68,"l":4.62,"n":12,"o":4.645,"t":"2026-10-19T14:00:00Z","v":3258,"vw":4.658996},{"c":4.655,"h":4.6709,"l":4.655,"n":4,"o":4.6709,"t":"2026-10-19T14:15:00Z","v":962,"vw":4.663368},{"c":4.63,"h":4.63,"l":4.62,"n":6,"o":4.62,"t":"2026-10-19T14:30:00Z","v":4331,"vw":4.62882},{"c":4.655,"h":4.67,"l":4.64,"n":7,"o":4.64,"t":"2026-10-19T14:45:00Z","v":937,"vw":4.662484},{"c":4.675,"h":4.7,"l":4.665,"n":6,"o":4.665,"t":"2026-10-19T15:00:00Z","v":2686,"vw":4.693626},{"c":4.705,"h":4.705,"l":4.665,"n":2,"o":4.665,"t":"2026-10-19T15:15:00Z","v":832,"vw":4.687308},{"c":4.655,"h":4.705,"l":4.655,"n":6,"o":4.705,"t":"2026-10-19T15:30:00Z","v":997,"vw":4.677779},{"c":4.64,"h":4.669,"l":4.64,"n":7,"o":4.669,"t":"2026-10-19T15:45:00Z","v":1202,"vw":4.654882},{"c":4.615,"h":4.625,"l":4.615,"n":4,"o":4.625,"t":"2026-10-19T16:00:00Z","v":1085,"vw":4.619327},{"c":4.6,"h":4.625,"l":4.6,"n":10,"o":4.625,"t":"2026-10-19T16:15:00Z","v":5830,"vw":4.602155},{"c":4.575,"h":4.6,"l":4.575,"n":11,"o":4.6,"t":"2026-10-19T16:30:00Z","v":4719,"vw":4.597563},{"c":4.575,"h":4.575,"l":4.575,"n":3,"o":4.575,"t":"2026-10-19T16:45:00Z","v":914,"vw":4.575},{"c":4.535,"h":4.57,"l":4.535,"n":7,"o":4.57,"t":"2026-10-19T17:00:00Z","v":2110,"vw":4.556671},{"c":4.565,"h":4.565,"l":4.55,"n":6,"o":4.555,"t":"2026-10-19T17:15:00Z","v":3085,"vw":4.55634},{"c":4.525,"h":4.555,"l":4.525,"n":2,"o":4.555,"t":"2026-10-19T17:30:00Z","v":582,"vw":4.537732},{"c":4.5,"h":4.52,"l":4.5,"n":19,"o":4.515,"t":"2026-10-19T17:45:00Z","v":4377,"vw":4.508505},{"c":4.5498,"h":4.5498,"l":4.515,"n":5,"o":4.515,"t":"2026-10-19T18:00:00Z","v":1537,"vw":4.530169},{"c":4.4896,"h":4.525,"l":4.485,"n":9,"o":4.525,"t":"2026-10-19T18:15:00Z","v":2109,"vw":4.495373},{"c":4.485,"h":4.49,"l":4.475,"n":5,"o":4.475,"t":"2026-10-19T18:30:00Z","v":1451,"vw":4.483638},{"c":4.5,"h":4.53,"l":4.4904,"n":12,"o":4.505,"t":"2026-10-19T18:45:00Z","v":5336,"vw":4.503965},{"c":4.475,"h":4.485,"l":4.465,"n":6,"o":4.485,"t":"2026-10-19T19:00:00Z","v":1768,"vw":4.477356},{"c":4.52,"h":4.52,"l":4.475,"n":8,"o":4.475,"t":"2026-10-19T19:15:00Z","v":2074,"vw":4.499067},{"c":4.5,"h":4.52,"l":4.5,"n":7,"o":4.5199,"t":"2026-10-19T19:30:00Z","v":875,"vw":4.516825},{"c":4.45,"h":4.4899,"l":4.41,"n":15,"o":4.4899,"t":"2026-10-19T19:45:00Z","v":11319,"vw":4.419772},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T20:15:00Z","v":100,"vw":4.48},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-20T08:00:00Z","v":433,"vw":4.44},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T09:00:00Z","v":867,"vw":4.34},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T11:15:00Z","v":125,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T12:00:00Z","v":100,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T12:15:00Z","v":200,"vw":4.34},{"c":4.349,"h":4.349,"l":4.349,"n":1,"o":4.349,"t":"2026-10-20T12:30:00Z","v":500,"vw":4.349},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T13:15:00Z","v":100,"vw":4.36},{"c":4.42,"h":4.45,"l":4.33,"n":24,"o":4.3899,"t":"2026-10-20T13:30:00Z","v":15082,"vw":4.421445},{"c":4.44,"h":4.48,"l":4.435,"n":6,"o":4.435,"t":"2026-10-20T13:45:00Z","v":718,"vw":4.45},{"c":4.61,"h":4.61,"l":4.52,"n":14,"o":4.53,"t":"2026-10-20T14:00:00Z","v":9686,"vw":4.561339},{"c":4.82,"h":4.82,"l":4.75,"n":17,"o":4.75,"t":"2026-10-20T14:30:00Z","v":2902,"vw":4.80718},{"c":4.84,"h":4.845,"l":4.77,"n":23,"o":4.845,"t":"2026-10-20T14:45:00Z","v":8732,"vw":4.808552},{"c":4.73,"h":4.795,"l":4.71,"n":6,"o":4.79,"t":"2026-10-20T15:00:00Z","v":1394,"vw":4.746517},{"c":4.6,"h":4.65,"l":4.6,"n":22,"o":4.64,"t":"2026-10-20T15:15:00Z","v":8372,"vw":4.627692},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-20T15:30:00Z","v":949,"vw":4.58},{"c":4.58,"h":4.58,"l":4.56,"n":22,"o":4.57,"t":"2026-10-20T15:45:00Z","v":4040,"vw":4.565351},{"c":4.59,"h":4.62,"l":4.59,"n":5,"o":4.6,"t":"2026-10-20T16:00:00Z","v":1447,"vw":4.600684},{"c":4.58,"h":4.62,"l":4.57,"n":4,"o":4.62,"t":"2026-10-20T16:15:00Z","v":7716,"vw":4.61408},{"c":4.605,"h":4.61,"l":4.59,"n":4,"o":4.59,"t":"2026-10-20T16:30:00Z","v":1204,"vw":4.599373},{"c":4.62,"h":4.63,"l":4.62,"n":9,"o":4.62,"t":"2026-10-20T16:45:00Z","v":1441,"vw":4.622207},{"c":4.62,"h":4.625,"l":4.61,"n":3,"o":4.61,"t":"2026-10-20T17:00:00Z","v":1037,"vw":4.618901},{"c":4.635,"h":4.645,"l":4.63,"n":7,"o":4.63,"t":"2026-10-20T17:15:00Z","v":1556,"vw":4.636456},{"c":4.62,"h":4.63,"l":4.62,"n":3,"o":4.63,"t":"2026-10-20T17:30:00Z","v":886,"vw":4.624221},{"c":4.63,"h":4.63,"l":4.62,"n":2,"o":4.62,"t":"2026-10-20T17:45:00Z","v":731,"vw":4.625636},{"c":4.58,"h":4.61,"l":4.57,"n":4,"o":4.61,"t":"2026-10-20T18:00:00Z","v":1058,"vw":4.587297},{"c":4.55,"h":4.56,"l":4.55,"n":3,"o":4.56,"t":"2026-10-20T18:15:00Z","v":848,"vw":4.55355},{"c":4.525,"h":4.55,"l":4.525,"n":5,"o":4.545,"t":"2026-10-20T18:30:00Z","v":2360,"vw":4.542591},{"c":4.55,"h":4.55,"l":4.54,"n":6,"o":4.545,"t":"2026-10-20T18:45:00Z","v":8099,"vw":4.546564},{"c":4.55,"h":4.55,"l":4.54,"n":4,"o":4.54,"t":"2026-10-20T19:00:00Z","v":1064,"vw":4.543863},{"c":4.53,"h":4.54,"l":4.53,"n":6,"o":4.53,"t":"2026-10-20T19:15:00Z","v":749,"vw":4.531339},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-20T19:30:00Z","v":380,"vw":4.54},{"c":4.575,"h":4.58,"l":4.545,"n":17,"o":4.545,"t":"2026-10-20T19:45:00Z","v":3621,"vw":4.574271},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T20:15:00Z","v":1600,"vw":4.58},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-21T10:30:00Z","v":240,"vw":4.69},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-21T11:30:00Z","v":120,"vw":4.75},{"c":4.7807,"h":4.82,"l":4.7105,"n":8,"o":4.82,"t":"2026-10-21T13:30:00Z","v":2899,"vw":4.774523},{"c":4.77,"h":4.89,"l":4.77,"n":13,"o":4.88,"t":"2026-10-21T13:45:00Z","v":7800,"vw":4.848754},{"c":4.73,"h":4.7767,"l":4.6999,"n":6,"o":4.7767,"t":"2026-10-21T14:00:00Z","v":4441,"vw":4.76359},{"c":4.8,"h":4.84,"l":4.71,"n":7,"o":4.71,"t":"2026-10-21T14:15:00Z","v":1997,"vw":4.788888},{"c":4.835,"h":4.835,"l":4.815,"n":4,"o":4.815,"t":"2026-10-21T14:30:00Z","v":921,"vw":4.829022},{"c":4.93,"h":4.97,"l":4.89,"n":11,"o":4.89,"t":"2026-10-21T14:45:00Z","v":3340,"vw":4.94559},{"c":4.99,"h":4.99,"l":4.905,"n":18,"o":4.93,"t":"2026-10-21T15:00:00Z","v":11309,"vw":4.957056},{"c":4.995,"h":4.995,"l":4.92,"n":13,"o":4.98,"t":"2026-10-21T15:15:00Z","v":1691,"vw":4.956413},{"c":5.01,"h":5.025,"l":4.98,"n":23,"o":4.9898,"t":"2026-10-21T15:30:00Z","v":9182,"vw":5.003806},{"c":5.01,"h":5.01,"l":4.9805,"n":10,"o":5.005,"t":"2026-10-21T15:45:00Z","v":1848,"vw":4.994874},{"c":4.985,"h":4.985,"l":4.96,"n":7,"o":4.96,"t":"2026-10-21T16:00:00Z","v":3183,"vw":4.979045},{"c":4.98,"h":5,"l":4.97,"n":7,"o":4.985,"t":"2026-10-21T16:15:00Z","v":2345,"vw":4.989171},{"c":5.0489,"h":5.085,"l":4.985,"n":10,"o":4.985,"t":"2026-10-21T16:30:00Z","v":1456,"vw":5.039351},{"c":5.02,"h":5.085,"l":5.02,"n":10,"o":5.085,"t":"2026-10-21T16:45:00Z","v":6641,"vw":5.046447},{"c":4.99,"h":5.01,"l":4.99,"n":8,"o":5.01,"t":"2026-10-21T17:00:00Z","v":2947,"vw":4.995414},{"c":5.055,"h":5.055,"l":5.005,"n":5,"o":5.005,"t":"2026-10-21T17:15:00Z","v":1236,"vw":5.028096},{"c":5.04,"h":5.06,"l":5.04,"n":4,"o":5.05,"t":"2026-10-21T17:30:00Z","v":3770,"vw":5.050326},{"c":5.06,"h":5.07,"l":5.05,"n":16,"o":5.05,"t":"2026-10-21T17:45:00Z","v":4915,"vw":5.05441},{"c":5.06,"h":5.0899,"l":5.06,"n":24,"o":5.065,"t":"2026-10-21T18:00:00Z","v":12815,"vw":5.06996},{"c":5.06,"h":5.06,"l":5.06,"n":7,"o":5.06,"t":"2026-10-21T18:15:00Z","v":1170,"vw":5.06},{"c":5.035,"h":5.035,"l":5.02,"n":4,"o":5.02,"t":"2026-10-21T18:30:00Z","v":1057,"vw":5.025175},{"c":4.98,"h":5.0299,"l":4.98,"n":19,"o":5.02,"t":"2026-10-21T18:45:00Z","v":7724,"vw":4.998604},{"c":4.94,"h":4.96,"l":4.93,"n":10,"o":4.95,"t":"2026-10-21T19:00:00Z","v":2120,"vw":4.945304},{"c":4.97,"h":4.97,"l":4.955,"n":7,"o":4.96,"t":"2026-10-21T19:15:00Z","v":635,"vw":4.964345},{"c":4.941,"h":4.945,"l":4.941,"n":11,"o":4.945,"t":"2026-10-21T19:30:00Z","v":11003,"vw":4.944127},{"c":4.92,"h":4.95,"l":4.92,"n":5,"o":4.95,"t":"2026-10-21T19:45:00Z","v":2801,"vw":4.922857},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T08:15:00Z","v":300,"vw":4.5},{"c":4.54,"h":4.54,"l":4.52,"n":6,"o":4.52,"t":"2026-10-22T09:15:00Z","v":2604,"vw":4.522526},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-22T10:00:00Z","v":1200,"vw":4.54},{"c":4.53,"h":4.5387,"l":4.53,"n":6,"o":4.5387,"t":"2026-10-22T11:00:00Z","v":464,"vw":4.53435},{"c":4.49,"h":4.52,"l":4.49,"n":4,"o":4.52,"t":"2026-10-22T11:45:00Z","v":3913,"vw":4.505334},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-22T12:00:00Z","v":1000,"vw":4.49},{"c":4.49,"h":4.49,"l":4.48,"n":5,"o":4.48,"t":"2026-10-22T12:15:00Z","v":1112,"vw":4.489058},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-10-22T13:15:00Z","v":3373,"vw":4.47},{"c":4.55,"h":4.58,"l":4.4924,"n":30,"o":4.55,"t":"2026-10-22T13:30:00Z","v":6272,"vw":4.53802},{"c":4.6223,"h":4.6223,"l":4.58,"n":4,"o":4.58,"t":"2026-10-22T13:45:00Z","v":1824,"vw":4.586965},{"c":4.625,"h":4.71,"l":4.625,"n":98,"o":4.69,"t":"2026-10-22T14:00:00Z","v":16565,"vw":4.665125},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-22T14:15:00Z","v":230,"vw":4.59},{"c":4.63,"h":4.63,"l":4.62,"n":2,"o":4.62,"t":"2026-10-22T14:30:00Z","v":700,"vw":4.628571},{"c":4.55,"h":4.64,"l":4.55,"n":4,"o":4.64,"t":"2026-10-22T14:45:00Z","v":639,"vw":4.582394},{"c":4.49,"h":4.54,"l":4.48,"n":11,"o":4.54,"t":"2026-10-22T15:00:00Z","v":2176,"vw":4.505983},{"c":4.53,"h":4.539,"l":4.45,"n":17,"o":4.45,"t":"2026-10-22T15:15:00Z","v":3609,"vw":4.515469},{"c":4.54,"h":4.565,"l":4.52,"n":9,"o":4.52,"t":"2026-10-22T15:30:00Z","v":4794,"vw":4.54106},{"c":4.52,"h":4.54,"l":4.52,"n":9,"o":4.52,"t":"2026-10-22T15:45:00Z","v":2948,"vw":4.532696},{"c":4.52,"h":4.52,"l":4.51,"n":2,"o":4.51,"t":"2026-10-22T16:00:00Z","v":529,"vw":4.513157},{"c":4.53,"h":4.54,"l":4.52,"n":8,"o":4.52,"t":"2026-10-22T16:15:00Z","v":3191,"vw":4.532544},{"c":4.5,"h":4.53,"l":4.5,"n":8,"o":4.53,"t":"2026-10-22T16:30:00Z","v":1975,"vw":4.507525},{"c":4.425,"h":4.45,"l":4.415,"n":8,"o":4.45,"t":"2026-10-22T16:45:00Z","v":2289,"vw":4.431332},{"c":4.39,"h":4.44,"l":4.39,"n":22,"o":4.44,"t":"2026-10-22T17:00:00Z","v":24178,"vw":4.406768},{"c":4.42,"h":4.4481,"l":4.385,"n":20,"o":4.385,"t":"2026-10-22T17:15:00Z","v":5121,"vw":4.422098},{"c":4.415,"h":4.415,"l":4.405,"n":2,"o":4.405,"t":"2026-10-22T17:30:00Z","v":538,"vw":4.409126},{"c":4.375,"h":4.4,"l":4.375,"n":11,"o":4.395,"t":"2026-10-22T17:45:00Z","v":4043,"vw":4.382699},{"c":4.36,"h":4.38,"l":4.36,"n":10,"o":4.365,"t":"2026-10-22T18:00:00Z","v":1538,"vw":4.366675},{"c":4.375,"h":4.4,"l":4.355,"n":11,"o":4.355,"t":"2026-10-22T18:15:00Z","v":1778,"vw":4.381082},{"c":4.41,"h":4.41,"l":4.36,"n":6,"o":4.365,"t":"2026-10-22T18:30:00Z","v":1519,"vw":4.390642},{"c":4.415,"h":4.435,"l":4.411,"n":6,"o":4.425,"t":"2026-10-22T18:45:00Z","v":2911,"vw":4.416171},{"c":4.425,"h":4.425,"l":4.395,"n":7,"o":4.405,"t":"2026-10-22T19:00:00Z","v":2873,"vw":4.400082},{"c":4.475,"h":4.475,"l":4.41,"n":7,"o":4.42,"t":"2026-10-22T19:15:00Z","v":2296,"vw":4.42407},{"c":4.4544,"h":4.49,"l":4.4544,"n":3,"o":4.49,"t":"2026-10-22T19:30:00Z","v":450,"vw":4.4811},{"c":4.475,"h":4.475,"l":4.369,"n":22,"o":4.395,"t":"2026-10-22T19:45:00Z","v":6732,"vw":4.417918},{"c":4.48,"h":4.48,"l":4.46,"n":2,"o":4.46,"t":"2026-10-22T20:00:00Z","v":2536,"vw":4.471041},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-22T20:15:00Z","v":1518,"vw":4.47},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-22T20:30:00Z","v":400,"vw":4.44},{"c":4.45,"h":4.46,"l":4.44,"n":7,"o":4.46,"t":"2026-10-22T20:45:00Z","v":2737,"vw":4.443504}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1750537846704304,"strike":10.997848613182784,"iv":2.344224785183456,"gamma":0.07943174997179456,"theta":-0.0119015516136413,"vega":0.0029194884558185106,"rho":0.000386305773762285,"breakevenPct":151.07645837872388},{"delta":0.2,"premium":0.20501158283604404,"strike":7.89976834327912,"iv":1.8363804300750037,"gamma":0.1217667888430468,"theta":-0.011196631376593245,"vega":0.0035007176169371958,"rho":0.0005368414101506441,"breakevenPct":82.129885980116},{"delta":0.25,"premium":0.2564860143609364,"strike":6.948111885112509,"iv":1.7107982797307952,"gamma":0.14806013787242409,"theta":-0.011849956775996155,"vega":0.003970085275341965,"rho":0.0006711999446196075,"breakevenPct":61.90107639266169},{"delta":0.3,"premium":0.3202717978049964,"strike":6.437825617560028,"iv":1.6768917782610453,"gamma":0.1641203435385037,"theta":-0.01257656776846324,"vega":0.004309113652445321,"rho":0.0007963694730586022,"breakevenPct":51.86735764865224},{"delta":0.35,"premium":0.38509957325746796,"strike":5.94950213371266,"iv":1.642825960170697,"gamma":0.17927354196301565,"theta":-0.013215149359886201,"vega":0.004620199146514936,"rho":0.000920802671159242,"breakevenPct":42.35060015663208},{"delta":0.4,"premium":0.4562233285917497,"strike":5.593883357041252,"iv":1.6077975106685631,"gamma":0.18894637268847797,"theta":-0.013321834992887624,"vega":0.0047624466571834995,"rho":0.0010407867746802452,"breakevenPct":35.95745360973036},{"delta":0.45,"premium":0.5273470839260312,"strike":5.238264580369844,"iv":1.5727690611664296,"gamma":0.19861920341394027,"theta":-0.013428520625889047,"vega":0.004904694167852062,"rho":0.0011607708782012483,"breakevenPct":29.564307062828643},{"delta":0.5,"premium":0.6040492957746478,"strike":4.917002012072435,"iv":1.538560060362173,"gamma":0.20469330985915493,"theta":-0.0133091046277666,"vega":0.004958501006036217,"rho":0.0012765262209439765,"breakevenPct":24.068568715664775},{"delta":0.55,"premium":0.6920774647887324,"strike":4.665492957746479,"iv":1.5060147887323942,"gamma":0.20346091549295775,"theta":-0.012730633802816901,"vega":0.004832746478873239,"rho":0.0013836958978641466,"breakevenPct":20.39484095584744},{"delta":0.6,"premium":0.7801056338028168,"strike":4.413983903420523,"iv":1.4734695171026155,"gamma":0.20222852112676057,"theta":-0.012152162977867203,"vega":0.004706991951710262,"rho":0.0014908655747843168,"breakevenPct":16.72111319603011},{"delta":0.65,"premium":0.8681338028169014,"strike":4.1624748490945676,"iv":1.440924245472837,"gamma":0.20099612676056336,"theta":-0.011573692152917505,"vega":0.004581237424547284,"rho":0.0015980352517044872,"breakevenPct":13.047385436212775},{"delta":0.7,"premium":0.9865830647488467,"strike":3.9087658300017085,"iv":1.4266375297579554,"gamma":0.19190247775924754,"theta":-0.01080735365026891,"vega":0.004322890950023481,"rho":0.0016812116937600997,"breakevenPct":10.007840331473146},{"delta":0.75,"premium":1.160546524491352,"strike":3.6510421859387376,"iv":1.445670099695683,"gamma":0.16846314939554,"theta":-0.009698183170802548,"vega":0.0038225828992423548,"rho":0.001720603871062876,"breakevenPct":8.125588998428974},{"delta":0.8,"premium":1.3345099842338572,"strike":3.393318541875767,"iv":1.4647026696334107,"gamma":0.14502382103183242,"theta":-0.008589012691336188,"vega":0.0033222748484612276,"rho":0.0017599960483656522,"breakevenPct":6.2433376653848045},{"delta":0.85,"premium":1.5084734439763623,"strike":3.1355948978127968,"iv":1.4837352395711383,"gamma":0.12158449266812493,"theta":-0.007479842211869829,"vega":0.002821966797680102,"rho":0.0017993882256684282,"breakevenPct":4.361086332340639},{"delta":0.9,"premium":1.8017751151290027,"strike":2.769399868423997,"iv":1.512398464820149,"gamma":0.08994770834325676,"theta":-0.005755576055906155,"vega":0.0021140831496544023,"rho":0.001744663040891817,"breakevenPct":2.7230333382696426}],"put":[{"delta":0.1,"premium":0.1903268967116104,"strike":2.306537934232208,"iv":2.4790482329776626,"gamma":0.06067621806910884,"theta":-0.008797631832446189,"vega":0.002160363499236408,"rho":-0.0005076234666014305,"breakevenPct":52.444695786053984},{"delta":0.15,"premium":0.2252969760152297,"strike":3.001187904060919,"iv":1.8045560808117789,"gamma":0.10318130341557633,"theta":-0.009001569729441806,"vega":0.002918799238686577,"rho":-0.0007144219586333364,"breakevenPct":37.62042858324295},{"delta":0.2,"premium":0.2995691425782191,"strike":3.2982765703128765,"iv":1.6984120948475376,"gamma":0.13090845885413185,"theta":-0.009595986823599509,"vega":0.003389114753651902,"rho":-0.0009507694685109451,"breakevenPct":32.61331623068187},{"delta":0.25,"premium":0.3738413091412085,"strike":3.5953652365648336,"iv":1.5922681088832964,"gamma":0.15863561429268738,"theta":-0.01019040391775721,"vega":0.003859430268617227,"rho":-0.0011871169783885535,"breakevenPct":27.606203878120784},{"delta":0.3,"premium":0.44811347570419785,"strike":3.8924539028167913,"iv":1.4861241229190554,"gamma":0.18636276973124288,"theta":-0.010784821011914912,"vega":0.0043297457835825524,"rho":-0.0014234644882661622,"breakevenPct":22.5990915255597},{"delta":0.35,"premium":0.5815519013360739,"strike":4.163926002055498,"iv":1.4694529804727647,"gamma":0.19717045220966084,"theta":-0.011377029804727646,"vega":0.004581963001027749,"rho":-0.001706503967860232,"breakevenPct":19.49721121978822},{"delta":0.4,"premium":0.7485611510791368,"strike":4.420863309352518,"iv":1.503548561151079,"gamma":0.19837805755395682,"theta":-0.01196798561151079,"vega":0.004710431654676259,"rho":-0.0020160363832495355,"breakevenPct":17.476355993856604},{"delta":0.45,"premium":0.9155704008221992,"strike":4.677800616649537,"iv":1.5376441418293936,"gamma":0.19958566289825283,"theta":-0.012558941418293935,"vega":0.004838900308324769,"rho":-0.0023255687986388387,"breakevenPct":15.455500767924992},{"delta":0.5,"premium":1.0825796505652618,"strike":4.934737923946557,"iv":1.571739722507708,"gamma":0.2007932682425488,"theta":-0.01314989722507708,"vega":0.004967368961973279,"rho":-0.002635101214028142,"breakevenPct":13.434645541993378},{"delta":0.55,"premium":1.2413946231397024,"strike":5.179068650984157,"iv":1.5394111857897264,"gamma":0.20058070091214594,"theta":-0.01258372539606337,"vega":0.004856745079212674,"rho":-0.0029380573623744447,"breakevenPct":11.512943194506633},{"delta":0.6,"premium":1.3974195871339412,"strike":5.419107057129141,"iv":1.4844663946231398,"gamma":0.19988458953432547,"theta":-0.011623571771483437,"vega":0.004664714354296688,"rho":-0.003238774406392433,"breakevenPct":9.625000674265195},{"delta":0.65,"premium":1.5534445511281805,"strike":5.659145463274124,"iv":1.429521603456553,"gamma":0.19918847815650503,"theta":-0.010663418146903504,"vega":0.004472683629380701,"rho":-0.0035394914504104217,"breakevenPct":7.737058154023754},{"delta":0.7,"premium":1.7094695151224193,"strike":5.899183869419107,"iv":1.3745768122899664,"gamma":0.1984923667786846,"theta":-0.009703264522323571,"vega":0.004280652904464714,"rho":-0.00384020849442841,"breakevenPct":5.849115633782317},{"delta":0.75,"premium":2.044570128458246,"strike":6.2995223649536065,"iv":1.3778503539268974,"gamma":0.1827690406578924,"theta":-0.00875077435910218,"vega":0.003933582347647389,"rho":-0.004282751732889599,"breakevenPct":4.383095809093026},{"delta":0.8,"premium":2.509346212006946,"strike":6.815940235563274,"iv":1.4232819986284446,"gamma":0.1561639383439138,"theta":-0.007803833598933527,"vega":0.003474241567729094,"rho":-0.004827996698361382,"breakevenPct":3.222606212217364},{"delta":0.85,"premium":2.8918127762657786,"strike":7.247786030018033,"iv":1.3702260214901356,"gamma":0.12857439609161048,"theta":-0.006044741215038248,"vega":0.0028219406293286883,"rho":-0.005307163097447261,"breakevenPct":2.1129605898369856},{"delta":0.9,"premium":3.2286963670691367,"strike":7.632795848079014,"iv":1.2626276452374663,"gamma":0.10043967145986527,"theta":-0.003835879640099839,"vega":0.002062778445012376,"rho":-0.005749735217237973,"breakevenPct":1.0314723368567031}]},"raw":{"call":[{"delta":0.15,"premium":0.1750537846704304,"strike":10.997848613182784,"iv":2.344224785183456,"gamma":0.07943174997179456,"theta":-0.0119015516136413,"vega":0.0029194884558185106,"rho":0.000386305773762285,"breakevenPct":151.07645837872388},{"delta":0.2,"premium":0.20501158283604404,"strike":7.89976834327912,"iv":1.8363804300750037,"gamma":0.1217667888430468,"theta":-0.011196631376593245,"vega":0.0035007176169371958,"rho":0.0005368414101506441,"breakevenPct":82.129885980116},{"delta":0.25,"premium":0.2564860143609364,"strike":6.948111885112509,"iv":1.7107982797307952,"gamma":0.14806013787242409,"theta":-0.011849956775996155,"vega":0.003970085275341965,"rho":0.0006711999446196075,"breakevenPct":61.90107639266169},{"delta":0.3,"premium":0.3202717978049964,"strike":6.437825617560028,"iv":1.6768917782610453,"gamma":0.1641203435385037,"theta":-0.01257656776846324,"vega":0.004309113652445321,"rho":0.0007963694730586022,"breakevenPct":51.86735764865224},{"delta":0.35,"premium":0.38509957325746796,"strike":5.94950213371266,"iv":1.642825960170697,"gamma":0.17927354196301565,"theta":-0.013215149359886201,"vega":0.004620199146514936,"rho":0.000920802671159242,"breakevenPct":42.35060015663208},{"delta":0.4,"premium":0.4562233285917497,"strike":5.593883357041252,"iv":1.6077975106685631,"gamma":0.18894637268847797,"theta":-0.013321834992887624,"vega":0.0047624466571834995,"rho":0.0010407867746802452,"breakevenPct":35.95745360973036},{"delta":0.45,"premium":0.5273470839260312,"strike":5.238264580369844,"iv":1.5727690611664296,"gamma":0.19861920341394027,"theta":-0.013428520625889047,"vega":0.004904694167852062,"rho":0.0011607708782012483,"breakevenPct":29.564307062828643},{"delta":0.5,"premium":0.6040492957746478,"strike":4.917002012072435,"iv":1.538560060362173,"gamma":0.20469330985915493,"theta":-0.0133091046277666,"vega":0.004958501006036217,"rho":0.0012765262209439765,"breakevenPct":24.068568715664775},{"delta":0.55,"premium":0.6920774647887324,"strike":4.665492957746479,"iv":1.5060147887323942,"gamma":0.20346091549295775,"theta":-0.012730633802816901,"vega":0.004832746478873239,"rho":0.0013836958978641466,"breakevenPct":20.39484095584744},{"delta":0.6,"premium":0.7801056338028168,"strike":4.413983903420523,"iv":1.4734695171026155,"gamma":0.20222852112676057,"theta":-0.012152162977867203,"vega":0.004706991951710262,"rho":0.0014908655747843168,"breakevenPct":16.72111319603011},{"delta":0.65,"premium":0.8681338028169014,"strike":4.1624748490945676,"iv":1.440924245472837,"gamma":0.20099612676056336,"theta":-0.011573692152917505,"vega":0.004581237424547284,"rho":0.0015980352517044872,"breakevenPct":13.047385436212775},{"delta":0.7,"premium":0.9865830647488467,"strike":3.9087658300017085,"iv":1.4266375297579554,"gamma":0.19190247775924754,"theta":-0.01080735365026891,"vega":0.004322890950023481,"rho":0.0016812116937600997,"breakevenPct":10.007840331473146},{"delta":0.75,"premium":1.160546524491352,"strike":3.6510421859387376,"iv":1.445670099695683,"gamma":0.16846314939554,"theta":-0.009698183170802548,"vega":0.0038225828992423548,"rho":0.001720603871062876,"breakevenPct":8.125588998428974},{"delta":0.8,"premium":1.3345099842338572,"strike":3.393318541875767,"iv":1.4647026696334107,"gamma":0.14502382103183242,"theta":-0.008589012691336188,"vega":0.0033222748484612276,"rho":0.0017599960483656522,"breakevenPct":6.2433376653848045},{"delta":0.85,"premium":1.5084734439763623,"strike":3.1355948978127968,"iv":1.4837352395711383,"gamma":0.12158449266812493,"theta":-0.007479842211869829,"vega":0.002821966797680102,"rho":0.0017993882256684282,"breakevenPct":4.361086332340639},{"delta":0.9,"premium":1.8017751151290027,"strike":2.769399868423997,"iv":1.512398464820149,"gamma":0.08994770834325676,"theta":-0.005755576055906155,"vega":0.0021140831496544023,"rho":0.001744663040891817,"breakevenPct":2.7230333382696426}],"put":[{"delta":0.1,"premium":0.1903268967116104,"strike":2.306537934232208,"iv":2.4790482329776626,"gamma":0.06067621806910884,"theta":-0.008797631832446189,"vega":0.002160363499236408,"rho":-0.0005076234666014305,"breakevenPct":52.444695786053984},{"delta":0.15,"premium":0.2252969760152297,"strike":3.001187904060919,"iv":1.8045560808117789,"gamma":0.10318130341557633,"theta":-0.009001569729441806,"vega":0.002918799238686577,"rho":-0.0007144219586333364,"breakevenPct":37.62042858324295},{"delta":0.2,"premium":0.2995691425782191,"strike":3.2982765703128765,"iv":1.6984120948475376,"gamma":0.13090845885413185,"theta":-0.009595986823599509,"vega":0.003389114753651902,"rho":-0.0009507694685109451,"breakevenPct":32.61331623068187},{"delta":0.25,"premium":0.3738413091412085,"strike":3.5953652365648336,"iv":1.5922681088832964,"gamma":0.15863561429268738,"theta":-0.01019040391775721,"vega":0.003859430268617227,"rho":-0.0011871169783885535,"breakevenPct":27.606203878120784},{"delta":0.3,"premium":0.44811347570419785,"strike":3.8924539028167913,"iv":1.4861241229190554,"gamma":0.18636276973124288,"theta":-0.010784821011914912,"vega":0.0043297457835825524,"rho":-0.0014234644882661622,"breakevenPct":22.5990915255597},{"delta":0.35,"premium":0.5815519013360739,"strike":4.163926002055498,"iv":1.4694529804727647,"gamma":0.19717045220966084,"theta":-0.011377029804727646,"vega":0.004581963001027749,"rho":-0.001706503967860232,"breakevenPct":19.49721121978822},{"delta":0.4,"premium":0.7485611510791368,"strike":4.420863309352518,"iv":1.503548561151079,"gamma":0.19837805755395682,"theta":-0.01196798561151079,"vega":0.004710431654676259,"rho":-0.0020160363832495355,"breakevenPct":17.476355993856604},{"delta":0.45,"premium":0.9155704008221992,"strike":4.677800616649537,"iv":1.5376441418293936,"gamma":0.19958566289825283,"theta":-0.012558941418293935,"vega":0.004838900308324769,"rho":-0.0023255687986388387,"breakevenPct":15.455500767924992},{"delta":0.5,"premium":1.0825796505652618,"strike":4.934737923946557,"iv":1.571739722507708,"gamma":0.2007932682425488,"theta":-0.01314989722507708,"vega":0.004967368961973279,"rho":-0.002635101214028142,"breakevenPct":13.434645541993378},{"delta":0.55,"premium":1.2413946231397024,"strike":5.179068650984157,"iv":1.5394111857897264,"gamma":0.20058070091214594,"theta":-0.01258372539606337,"vega":0.004856745079212674,"rho":-0.0029380573623744447,"breakevenPct":11.512943194506633},{"delta":0.6,"premium":1.3974195871339412,"strike":5.419107057129141,"iv":1.4844663946231398,"gamma":0.19988458953432547,"theta":-0.011623571771483437,"vega":0.004664714354296688,"rho":-0.003238774406392433,"breakevenPct":9.625000674265195},{"delta":0.65,"premium":1.5534445511281805,"strike":5.659145463274124,"iv":1.429521603456553,"gamma":0.19918847815650503,"theta":-0.010663418146903504,"vega":0.004472683629380701,"rho":-0.0035394914504104217,"breakevenPct":7.737058154023754},{"delta":0.7,"premium":1.7094695151224193,"strike":5.899183869419107,"iv":1.3745768122899664,"gamma":0.1984923667786846,"theta":-0.009703264522323571,"vega":0.004280652904464714,"rho":-0.00384020849442841,"breakevenPct":5.849115633782317},{"delta":0.75,"premium":2.044570128458246,"strike":6.2995223649536065,"iv":1.3778503539268974,"gamma":0.1827690406578924,"theta":-0.00875077435910218,"vega":0.003933582347647389,"rho":-0.004282751732889599,"breakevenPct":4.383095809093026},{"delta":0.8,"premium":2.509346212006946,"strike":6.815940235563274,"iv":1.4232819986284446,"gamma":0.1561639383439138,"theta":-0.007803833598933527,"vega":0.003474241567729094,"rho":-0.004827996698361382,"breakevenPct":3.222606212217364},{"delta":0.85,"premium":2.8918127762657786,"strike":7.247786030018033,"iv":1.3702260214901356,"gamma":0.12857439609161048,"theta":-0.006044741215038248,"vega":0.0028219406293286883,"rho":-0.005307163097447261,"breakevenPct":2.1129605898369856},{"delta":0.9,"premium":3.2286963670691367,"strike":7.632795848079014,"iv":1.2626276452374663,"gamma":0.10043967145986527,"theta":-0.003835879640099839,"vega":0.002062778445012376,"rho":-0.005749735217237973,"breakevenPct":1.0314723368567031}]}},"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"}}