{"symbol":"FGRU","url":"https://intraalpha.com/companies/FGRU","capturedAt":"2026-10-22T21:07:06.408Z","state":"ready","quote":{"symbol":"FGRU","last_price":4.98,"prev_close":5.58,"regular_close":4.98,"change":-0.6,"change_pct":-10.7527,"regular_change":-0.6,"regular_change_pct":-10.7527,"extended_change":0,"extended_change_pct":0,"bid":4.93,"ask":5.21,"bid_size":800,"ask_size":800,"volume":163189,"vwap":5.189662,"open":5.37,"high":5.54,"low":4.98,"close":4.98,"trade_count":485,"last_trade_at":"2026-10-22T20:10:02.842097102Z","last_quote_at":"2026-10-22T21:06:02.714204916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:57.277602802-04:00","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":6138000,"total_expense_ratio":0.015,"asset_class":"U.S. Equity","holdings_count":3},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/fgru/","observed_at":"2026-10-21","fetched_at":"2026-10-22T21:07:03.121162+00:00"},"optionObservedAt":"2026-10-22T19:55:01.494Z","bars":[{"c":5.32,"h":5.4,"l":5.32,"n":5,"o":5.4,"t":"2026-10-15T11:00:00Z","v":401,"vw":5.358702},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-15T12:00:00Z","v":250,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-15T12:35:00Z","v":1630,"vw":5.38},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T12:50:00Z","v":250,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-15T13:05:00Z","v":1550,"vw":5.3},{"c":5.19,"h":5.24,"l":5.19,"n":29,"o":5.24,"t":"2026-10-15T13:15:00Z","v":5524,"vw":5.213242},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-15T13:20:00Z","v":250,"vw":5.3},{"c":5.25,"h":5.28,"l":5.25,"n":4,"o":5.28,"t":"2026-10-15T13:25:00Z","v":500,"vw":5.263333},{"c":5.19,"h":5.2,"l":5.16,"n":16,"o":5.2,"t":"2026-10-15T13:30:00Z","v":2295,"vw":5.185367},{"c":5.33,"h":5.33,"l":5.22,"n":22,"o":5.255,"t":"2026-10-15T13:35:00Z","v":11482,"vw":5.261635},{"c":5.44,"h":5.44,"l":5.3,"n":19,"o":5.33,"t":"2026-10-15T13:40:00Z","v":7179,"vw":5.351316},{"c":5.4,"h":5.425,"l":5.36,"n":25,"o":5.38,"t":"2026-10-15T13:45:00Z","v":3163,"vw":5.379997},{"c":5.27,"h":5.38,"l":5.27,"n":10,"o":5.38,"t":"2026-10-15T13:50:00Z","v":2600,"vw":5.306904},{"c":5.31,"h":5.32,"l":5.25,"n":67,"o":5.26,"t":"2026-10-15T13:55:00Z","v":2647,"vw":5.290141},{"c":5.52,"h":5.52,"l":5.46,"n":13,"o":5.46,"t":"2026-10-15T14:00:00Z","v":5505,"vw":5.496364},{"c":5.51,"h":5.51,"l":5.49,"n":4,"o":5.49,"t":"2026-10-15T14:05:00Z","v":430,"vw":5.50324},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-15T14:10:00Z","v":4500,"vw":5.55},{"c":5.49,"h":5.49,"l":5.45,"n":2,"o":5.45,"t":"2026-10-15T14:15:00Z","v":1200,"vw":5.456667},{"c":5.43,"h":5.44,"l":5.43,"n":12,"o":5.44,"t":"2026-10-15T14:20:00Z","v":3207,"vw":5.436448},{"c":5.47,"h":5.47,"l":5.4301,"n":57,"o":5.44,"t":"2026-10-15T14:25:00Z","v":509,"vw":5.446109},{"c":5.54,"h":5.54,"l":5.44,"n":23,"o":5.45,"t":"2026-10-15T14:30:00Z","v":5362,"vw":5.452265},{"c":5.57,"h":5.57,"l":5.53,"n":36,"o":5.54,"t":"2026-10-15T14:35:00Z","v":10109,"vw":5.560503},{"c":5.65,"h":5.65,"l":5.6,"n":13,"o":5.6,"t":"2026-10-15T14:40:00Z","v":3005,"vw":5.631},{"c":5.64,"h":5.65,"l":5.605,"n":18,"o":5.65,"t":"2026-10-15T14:50:00Z","v":8575,"vw":5.639362},{"c":5.66,"h":5.66,"l":5.66,"n":4,"o":5.66,"t":"2026-10-15T14:55:00Z","v":214,"vw":5.66},{"c":5.85,"h":5.85,"l":5.76,"n":19,"o":5.78,"t":"2026-10-15T15:00:00Z","v":4077,"vw":5.811747},{"c":5.9568,"h":5.9568,"l":5.88,"n":106,"o":5.9,"t":"2026-10-15T15:05:00Z","v":49368,"vw":5.90845},{"c":6.055,"h":6.07,"l":5.95,"n":11,"o":5.95,"t":"2026-10-15T15:10:00Z","v":4016,"vw":5.967168},{"c":6.11,"h":6.14,"l":6.04,"n":14,"o":6.04,"t":"2026-10-15T15:15:00Z","v":4953,"vw":6.09588},{"c":6.11,"h":6.11,"l":6.1,"n":6,"o":6.1,"t":"2026-10-15T15:20:00Z","v":671,"vw":6.104},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-15T15:25:00Z","v":951,"vw":6.07},{"c":6.05,"h":6.05,"l":6.05,"n":3,"o":6.05,"t":"2026-10-15T15:30:00Z","v":502,"vw":6.05},{"c":6.06,"h":6.08,"l":6.06,"n":21,"o":6.07,"t":"2026-10-15T15:35:00Z","v":5598,"vw":6.062449},{"c":6.1195,"h":6.1195,"l":6.1195,"n":1,"o":6.1195,"t":"2026-10-15T15:40:00Z","v":500,"vw":6.1195},{"c":6.05,"h":6.06,"l":6.03,"n":10,"o":6.06,"t":"2026-10-15T15:45:00Z","v":3227,"vw":6.044667},{"c":6.09,"h":6.09,"l":6.09,"n":7,"o":6.09,"t":"2026-10-15T15:50:00Z","v":624,"vw":6.09},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-15T16:20:00Z","v":100,"vw":6.05},{"c":6.035,"h":6.04,"l":6.03,"n":13,"o":6.04,"t":"2026-10-15T16:25:00Z","v":1701,"vw":6.037316},{"c":6.07,"h":6.07,"l":6.04,"n":15,"o":6.04,"t":"2026-10-15T16:35:00Z","v":976,"vw":6.05321},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T16:55:00Z","v":148,"vw":6.15},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-15T17:00:00Z","v":937,"vw":6.16},{"c":6.195,"h":6.2,"l":6.195,"n":16,"o":6.2,"t":"2026-10-15T17:05:00Z","v":4527,"vw":6.19913},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-15T17:10:00Z","v":200,"vw":6.22},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-15T17:15:00Z","v":200,"vw":6.21},{"c":6.2,"h":6.2,"l":6.2,"n":4,"o":6.2,"t":"2026-10-15T17:20:00Z","v":297,"vw":6.2},{"c":6.13,"h":6.1398,"l":6.13,"n":3,"o":6.1398,"t":"2026-10-15T17:30:00Z","v":522,"vw":6.136045},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-15T17:35:00Z","v":100,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T17:55:00Z","v":100,"vw":6.15},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-15T18:00:00Z","v":300,"vw":6.13},{"c":6.11,"h":6.11,"l":6.11,"n":1,"o":6.11,"t":"2026-10-15T18:05:00Z","v":100,"vw":6.11},{"c":6.1377,"h":6.1377,"l":6.1377,"n":1,"o":6.1377,"t":"2026-10-15T18:10:00Z","v":322,"vw":6.1377},{"c":6.2,"h":6.2,"l":6.19,"n":13,"o":6.19,"t":"2026-10-15T18:20:00Z","v":3110,"vw":6.19829},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-10-15T18:25:00Z","v":200,"vw":6.22},{"c":6.3037,"h":6.309,"l":6.3037,"n":3,"o":6.309,"t":"2026-10-15T18:35:00Z","v":515,"vw":6.30476},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-15T18:40:00Z","v":1000,"vw":6.29},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-15T18:45:00Z","v":200,"vw":6.31},{"c":6.49,"h":6.49,"l":6.45,"n":3,"o":6.45,"t":"2026-10-15T19:35:00Z","v":621,"vw":6.457597},{"c":6.56,"h":6.56,"l":6.51,"n":22,"o":6.51,"t":"2026-10-15T19:40:00Z","v":5316,"vw":6.533647},{"c":6.59,"h":6.59,"l":6.56,"n":16,"o":6.56,"t":"2026-10-15T19:45:00Z","v":4245,"vw":6.574121},{"c":6.61,"h":6.61,"l":6.59,"n":15,"o":6.59,"t":"2026-10-15T19:50:00Z","v":2752,"vw":6.59869},{"c":6.69,"h":6.6903,"l":6.61,"n":31,"o":6.61,"t":"2026-10-15T19:55:00Z","v":7837,"vw":6.650233},{"c":6.74,"h":6.8,"l":6.74,"n":6,"o":6.8,"t":"2026-10-16T08:00:00Z","v":272,"vw":6.770984},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T09:30:00Z","v":300,"vw":6.72},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-16T09:40:00Z","v":134,"vw":6.76},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T11:10:00Z","v":100,"vw":6.7},{"c":6.67,"h":6.67,"l":6.665,"n":6,"o":6.67,"t":"2026-10-16T12:20:00Z","v":520,"vw":6.66875},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T12:50:00Z","v":100,"vw":6.73},{"c":6.81,"h":6.81,"l":6.76,"n":4,"o":6.76,"t":"2026-10-16T13:30:00Z","v":337,"vw":6.78719},{"c":6.89,"h":6.89,"l":6.7,"n":13,"o":6.7,"t":"2026-10-16T13:40:00Z","v":2216,"vw":6.853769},{"c":6.8,"h":6.8485,"l":6.8,"n":4,"o":6.8485,"t":"2026-10-16T13:50:00Z","v":500,"vw":6.825326},{"c":6.871,"h":6.98,"l":6.871,"n":11,"o":6.98,"t":"2026-10-16T13:55:00Z","v":1549,"vw":6.920903},{"c":6.875,"h":6.9,"l":6.84,"n":25,"o":6.84,"t":"2026-10-16T14:00:00Z","v":7260,"vw":6.883435},{"c":7,"h":7.011,"l":6.95,"n":13,"o":6.95,"t":"2026-10-16T14:05:00Z","v":4094,"vw":6.982305},{"c":6.93,"h":6.93,"l":6.91,"n":4,"o":6.91,"t":"2026-10-16T14:10:00Z","v":631,"vw":6.915348},{"c":7.02,"h":7.024,"l":6.95,"n":4,"o":6.95,"t":"2026-10-16T14:15:00Z","v":2031,"vw":7.003266},{"c":7.07,"h":7.09,"l":7.0414,"n":16,"o":7.06,"t":"2026-10-16T14:20:00Z","v":5545,"vw":7.060467},{"c":6.97,"h":7.08,"l":6.97,"n":10,"o":7.08,"t":"2026-10-16T14:25:00Z","v":2722,"vw":7.03525},{"c":6.93,"h":6.99,"l":6.93,"n":11,"o":6.96,"t":"2026-10-16T14:30:00Z","v":3200,"vw":6.954375},{"c":6.8964,"h":6.93,"l":6.87,"n":21,"o":6.93,"t":"2026-10-16T14:35:00Z","v":11932,"vw":6.915574},{"c":6.9,"h":6.9,"l":6.9,"n":11,"o":6.9,"t":"2026-10-16T14:40:00Z","v":1602,"vw":6.9},{"c":7.16,"h":7.16,"l":7.13,"n":4,"o":7.13,"t":"2026-10-16T14:45:00Z","v":600,"vw":7.148333},{"c":7.05,"h":7.11,"l":7.05,"n":15,"o":7.109,"t":"2026-10-16T14:55:00Z","v":9789,"vw":7.088716},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T15:00:00Z","v":2271,"vw":7.05},{"c":6.8946,"h":6.95,"l":6.8946,"n":6,"o":6.95,"t":"2026-10-16T15:05:00Z","v":2401,"vw":6.905404},{"c":6.97,"h":6.97,"l":6.95,"n":5,"o":6.95,"t":"2026-10-16T15:10:00Z","v":301,"vw":6.96},{"c":6.961,"h":6.961,"l":6.961,"n":6,"o":6.961,"t":"2026-10-16T15:20:00Z","v":533,"vw":6.961},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-16T15:30:00Z","v":383,"vw":7.05},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-16T15:40:00Z","v":102,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":7,"o":7.06,"t":"2026-10-16T15:45:00Z","v":1050,"vw":7.06},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-16T15:50:00Z","v":296,"vw":6.92},{"c":7,"h":7,"l":6.93,"n":13,"o":6.93,"t":"2026-10-16T15:55:00Z","v":851,"vw":6.984},{"c":7.02,"h":7.02,"l":7.005,"n":4,"o":7.005,"t":"2026-10-16T16:00:00Z","v":259,"vw":7.0125},{"c":6.99,"h":6.99,"l":6.94,"n":68,"o":6.961,"t":"2026-10-16T16:05:00Z","v":45400,"vw":6.951416},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-16T16:25:00Z","v":300,"vw":7.04},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T16:50:00Z","v":101,"vw":6.76},{"c":6.73,"h":6.7467,"l":6.73,"n":4,"o":6.741,"t":"2026-10-16T17:00:00Z","v":1044,"vw":6.733409},{"c":6.69,"h":6.69,"l":6.615,"n":7,"o":6.65,"t":"2026-10-16T17:05:00Z","v":905,"vw":6.651217},{"c":6.78,"h":6.79,"l":6.6999,"n":17,"o":6.6999,"t":"2026-10-16T17:10:00Z","v":1466,"vw":6.76415},{"c":6.76,"h":6.76,"l":6.76,"n":5,"o":6.76,"t":"2026-10-16T17:15:00Z","v":547,"vw":6.76},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-16T17:20:00Z","v":300,"vw":6.72},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-10-16T17:30:00Z","v":323,"vw":6.79},{"c":6.72,"h":6.78,"l":6.72,"n":5,"o":6.77,"t":"2026-10-16T18:15:00Z","v":12590,"vw":6.721747},{"c":6.63,"h":6.74,"l":6.62,"n":14,"o":6.74,"t":"2026-10-16T18:20:00Z","v":1752,"vw":6.672744},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-16T18:35:00Z","v":300,"vw":6.71},{"c":6.67,"h":6.67,"l":6.66,"n":5,"o":6.66,"t":"2026-10-16T18:45:00Z","v":954,"vw":6.666712},{"c":6.62,"h":6.67,"l":6.6198,"n":21,"o":6.67,"t":"2026-10-16T18:50:00Z","v":8233,"vw":6.636494},{"c":6.58,"h":6.61,"l":6.57,"n":33,"o":6.61,"t":"2026-10-16T18:55:00Z","v":6496,"vw":6.596113},{"c":6.48,"h":6.6,"l":6.48,"n":46,"o":6.6,"t":"2026-10-16T19:00:00Z","v":11071,"vw":6.531285},{"c":6.44,"h":6.48,"l":6.4,"n":42,"o":6.46,"t":"2026-10-16T19:05:00Z","v":22843,"vw":6.432688},{"c":6.54,"h":6.54,"l":6.435,"n":34,"o":6.435,"t":"2026-10-16T19:10:00Z","v":6687,"vw":6.490516},{"c":6.54,"h":6.54,"l":6.54,"n":3,"o":6.54,"t":"2026-10-16T19:15:00Z","v":1028,"vw":6.54},{"c":6.53,"h":6.53,"l":6.52,"n":5,"o":6.52,"t":"2026-10-16T19:25:00Z","v":623,"vw":6.528211},{"c":6.45,"h":6.52,"l":6.44,"n":17,"o":6.52,"t":"2026-10-16T19:30:00Z","v":1675,"vw":6.481602},{"c":6.41,"h":6.45,"l":6.4,"n":26,"o":6.44,"t":"2026-10-16T19:35:00Z","v":2567,"vw":6.436087},{"c":6.41,"h":6.47,"l":6.41,"n":47,"o":6.41,"t":"2026-10-16T19:40:00Z","v":6540,"vw":6.432205},{"c":6.35,"h":6.35,"l":6.32,"n":44,"o":6.32,"t":"2026-10-16T19:45:00Z","v":11474,"vw":6.336381},{"c":6.44,"h":6.45,"l":6.33,"n":24,"o":6.33,"t":"2026-10-16T19:50:00Z","v":3097,"vw":6.387865},{"c":6.415,"h":6.415,"l":6.41,"n":4,"o":6.41,"t":"2026-10-16T19:55:00Z","v":530,"vw":6.413641},{"c":6.66,"h":6.66,"l":6.64,"n":4,"o":6.64,"t":"2026-10-19T08:00:00Z","v":600,"vw":6.646441},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-19T11:20:00Z","v":423,"vw":6.63},{"c":6.58,"h":6.67,"l":6.58,"n":22,"o":6.67,"t":"2026-10-19T12:50:00Z","v":5080,"vw":6.598272},{"c":6.48,"h":6.58,"l":6.48,"n":17,"o":6.58,"t":"2026-10-19T12:55:00Z","v":18375,"vw":6.558061},{"c":6.6293,"h":6.6293,"l":6.6293,"n":1,"o":6.6293,"t":"2026-10-19T13:10:00Z","v":1750,"vw":6.6293},{"c":6.22,"h":6.43,"l":6.18,"n":22,"o":6.41,"t":"2026-10-19T13:30:00Z","v":5308,"vw":6.232798},{"c":6,"h":6.23,"l":6,"n":22,"o":6.23,"t":"2026-10-19T13:35:00Z","v":8235,"vw":6.115786},{"c":6.0448,"h":6.11,"l":6,"n":39,"o":6,"t":"2026-10-19T13:40:00Z","v":9626,"vw":6.046553},{"c":6,"h":6.05,"l":6,"n":25,"o":6,"t":"2026-10-19T13:45:00Z","v":15618,"vw":6.000323},{"c":5.9399,"h":5.99,"l":5.93,"n":22,"o":5.97,"t":"2026-10-19T13:50:00Z","v":5863,"vw":5.9557},{"c":5.84,"h":6,"l":5.84,"n":5,"o":6,"t":"2026-10-19T13:55:00Z","v":1193,"vw":5.985455},{"c":5.8,"h":5.86,"l":5.8,"n":16,"o":5.86,"t":"2026-10-19T14:00:00Z","v":5336,"vw":5.836249},{"c":5.78,"h":5.78,"l":5.78,"n":9,"o":5.78,"t":"2026-10-19T14:05:00Z","v":300,"vw":5.78},{"c":5.8599,"h":5.86,"l":5.7624,"n":6,"o":5.7624,"t":"2026-10-19T14:10:00Z","v":3096,"vw":5.817081},{"c":5.7781,"h":5.8966,"l":5.7781,"n":4,"o":5.8966,"t":"2026-10-19T14:15:00Z","v":537,"vw":5.853187},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-19T14:20:00Z","v":100,"vw":5.82},{"c":5.85,"h":5.85,"l":5.7992,"n":5,"o":5.8205,"t":"2026-10-19T14:25:00Z","v":971,"vw":5.827976},{"c":5.799,"h":5.829,"l":5.799,"n":9,"o":5.8,"t":"2026-10-19T14:30:00Z","v":954,"vw":5.818928},{"c":5.889,"h":5.94,"l":5.8657,"n":13,"o":5.875,"t":"2026-10-19T14:45:00Z","v":6002,"vw":5.904928},{"c":5.85,"h":5.85,"l":5.85,"n":4,"o":5.85,"t":"2026-10-19T14:50:00Z","v":272,"vw":5.85},{"c":5.8753,"h":5.89,"l":5.8753,"n":3,"o":5.89,"t":"2026-10-19T14:55:00Z","v":1572,"vw":5.889058},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-19T15:00:00Z","v":229,"vw":5.86},{"c":5.9243,"h":5.9243,"l":5.8829,"n":3,"o":5.8829,"t":"2026-10-19T15:20:00Z","v":792,"vw":5.894729},{"c":5.89,"h":5.89,"l":5.825,"n":7,"o":5.825,"t":"2026-10-19T15:35:00Z","v":812,"vw":5.871255},{"c":5.9667,"h":5.9667,"l":5.8896,"n":3,"o":5.8896,"t":"2026-10-19T15:40:00Z","v":419,"vw":5.932726},{"c":5.855,"h":5.89,"l":5.855,"n":4,"o":5.89,"t":"2026-10-19T15:50:00Z","v":618,"vw":5.862542},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-19T15:55:00Z","v":152,"vw":5.86},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-19T16:00:00Z","v":150,"vw":5.8},{"c":5.8,"h":5.8,"l":5.7583,"n":26,"o":5.7793,"t":"2026-10-19T16:05:00Z","v":3170,"vw":5.769395},{"c":5.81,"h":5.81,"l":5.81,"n":6,"o":5.81,"t":"2026-10-19T16:15:00Z","v":384,"vw":5.81},{"c":5.78,"h":5.78,"l":5.76,"n":11,"o":5.763,"t":"2026-10-19T16:20:00Z","v":5673,"vw":5.764846},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-19T16:45:00Z","v":200,"vw":5.78},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T16:50:00Z","v":750,"vw":5.76},{"c":5.7633,"h":5.7633,"l":5.7633,"n":1,"o":5.7633,"t":"2026-10-19T16:55:00Z","v":600,"vw":5.7633},{"c":5.79,"h":5.79,"l":5.75,"n":4,"o":5.75,"t":"2026-10-19T17:00:00Z","v":236,"vw":5.77},{"c":5.7599,"h":5.7599,"l":5.7599,"n":1,"o":5.7599,"t":"2026-10-19T17:20:00Z","v":1150,"vw":5.7599},{"c":5.66,"h":5.66,"l":5.66,"n":5,"o":5.66,"t":"2026-10-19T17:45:00Z","v":104,"vw":5.66},{"c":5.68,"h":5.68,"l":5.6558,"n":4,"o":5.6558,"t":"2026-10-19T17:55:00Z","v":1371,"vw":5.672215},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-10-19T18:15:00Z","v":5009,"vw":5.65},{"c":5.64,"h":5.64,"l":5.64,"n":3,"o":5.64,"t":"2026-10-19T18:20:00Z","v":300,"vw":5.64},{"c":5.6,"h":5.605,"l":5.6,"n":4,"o":5.605,"t":"2026-10-19T18:25:00Z","v":1188,"vw":5.604545},{"c":5.615,"h":5.615,"l":5.6098,"n":6,"o":5.6098,"t":"2026-10-19T18:35:00Z","v":1213,"vw":5.612563},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-19T18:40:00Z","v":100,"vw":5.63},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T19:00:00Z","v":200,"vw":5.7},{"c":5.67,"h":5.7,"l":5.67,"n":4,"o":5.7,"t":"2026-10-19T19:05:00Z","v":310,"vw":5.685},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-19T19:10:00Z","v":500,"vw":5.67},{"c":5.71,"h":5.71,"l":5.66,"n":14,"o":5.68,"t":"2026-10-19T19:15:00Z","v":3613,"vw":5.684326},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-19T19:25:00Z","v":100,"vw":5.82},{"c":5.86,"h":5.86,"l":5.8099,"n":25,"o":5.81,"t":"2026-10-19T19:35:00Z","v":5912,"vw":5.812662},{"c":5.9,"h":5.9,"l":5.87,"n":58,"o":5.88,"t":"2026-10-19T19:40:00Z","v":18058,"vw":5.88248},{"c":5.81,"h":5.87,"l":5.81,"n":31,"o":5.87,"t":"2026-10-19T19:45:00Z","v":11930,"vw":5.825746},{"c":5.82,"h":5.85,"l":5.82,"n":4,"o":5.85,"t":"2026-10-19T19:50:00Z","v":448,"vw":5.833393},{"c":5.74,"h":5.75,"l":5.71,"n":6,"o":5.72,"t":"2026-10-19T19:55:00Z","v":1656,"vw":5.733285},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-19T22:00:00Z","v":4000,"vw":5.96},{"c":5.61,"h":5.61,"l":5.55,"n":10,"o":5.5501,"t":"2026-10-20T13:30:00Z","v":1752,"vw":5.565569},{"c":5.76,"h":5.76,"l":5.6,"n":8,"o":5.6,"t":"2026-10-20T13:35:00Z","v":1114,"vw":5.702857},{"c":5.8799,"h":5.9042,"l":5.86,"n":15,"o":5.8699,"t":"2026-10-20T13:40:00Z","v":10734,"vw":5.874878},{"c":6.07,"h":6.07,"l":5.99,"n":8,"o":5.99,"t":"2026-10-20T13:45:00Z","v":4625,"vw":6.042574},{"c":6.14,"h":6.15,"l":6.11,"n":15,"o":6.11,"t":"2026-10-20T13:50:00Z","v":4112,"vw":6.125747},{"c":6.15,"h":6.15,"l":6.14,"n":6,"o":6.14,"t":"2026-10-20T13:55:00Z","v":1612,"vw":6.147368},{"c":6.19,"h":6.21,"l":6.15,"n":103,"o":6.15,"t":"2026-10-20T14:00:00Z","v":37961,"vw":6.207608},{"c":6.2299,"h":6.23,"l":6.14,"n":13,"o":6.14,"t":"2026-10-20T14:05:00Z","v":2098,"vw":6.212579},{"c":6.21,"h":6.29,"l":6.21,"n":45,"o":6.29,"t":"2026-10-20T14:10:00Z","v":26982,"vw":6.225853},{"c":6.28,"h":6.29,"l":6.25,"n":22,"o":6.25,"t":"2026-10-20T14:15:00Z","v":4823,"vw":6.272114},{"c":6.33,"h":6.33,"l":6.28,"n":18,"o":6.318,"t":"2026-10-20T14:20:00Z","v":8732,"vw":6.317279},{"c":6.36,"h":6.36,"l":6.33,"n":24,"o":6.33,"t":"2026-10-20T14:25:00Z","v":4639,"vw":6.338869},{"c":6.335,"h":6.43,"l":6.32,"n":32,"o":6.36,"t":"2026-10-20T14:30:00Z","v":12308,"vw":6.355335},{"c":6.33,"h":6.33,"l":6.33,"n":2,"o":6.33,"t":"2026-10-20T14:35:00Z","v":101,"vw":6.33},{"c":6.3499,"h":6.42,"l":6.3499,"n":14,"o":6.4,"t":"2026-10-20T14:40:00Z","v":20952,"vw":6.360939},{"c":6.19,"h":6.35,"l":6.19,"n":15,"o":6.35,"t":"2026-10-20T14:45:00Z","v":6869,"vw":6.230966},{"c":6.28,"h":6.28,"l":6.22,"n":4,"o":6.22,"t":"2026-10-20T14:50:00Z","v":3266,"vw":6.232633},{"c":6.25,"h":6.3,"l":6.25,"n":9,"o":6.3,"t":"2026-10-20T14:55:00Z","v":1400,"vw":6.285834},{"c":6.1619,"h":6.18,"l":6.16,"n":4,"o":6.18,"t":"2026-10-20T15:00:00Z","v":1366,"vw":6.170367},{"c":6.16,"h":6.16,"l":6.14,"n":5,"o":6.14,"t":"2026-10-20T15:05:00Z","v":2107,"vw":6.140952},{"c":6,"h":6.09,"l":6,"n":13,"o":6.09,"t":"2026-10-20T15:10:00Z","v":455,"vw":6.0225},{"c":6.01,"h":6.02,"l":5.95,"n":28,"o":6.005,"t":"2026-10-20T15:15:00Z","v":12129,"vw":5.971066},{"c":6,"h":6.01,"l":6,"n":8,"o":6.01,"t":"2026-10-20T15:20:00Z","v":2522,"vw":6.0096},{"c":5.97,"h":5.97,"l":5.96,"n":3,"o":5.96,"t":"2026-10-20T15:45:00Z","v":1500,"vw":5.966667},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-10-20T15:50:00Z","v":100,"vw":5.96},{"c":6,"h":6.02,"l":6,"n":27,"o":6.02,"t":"2026-10-20T16:00:00Z","v":4917,"vw":6.000653},{"c":6.02,"h":6.0201,"l":6.011,"n":14,"o":6.02,"t":"2026-10-20T16:05:00Z","v":3715,"vw":6.01882},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-20T16:10:00Z","v":5323,"vw":6},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-20T16:25:00Z","v":300,"vw":5.95},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-20T16:35:00Z","v":168,"vw":5.93},{"c":5.855,"h":5.855,"l":5.852,"n":2,"o":5.852,"t":"2026-10-20T16:55:00Z","v":220,"vw":5.853636},{"c":5.8291,"h":5.8291,"l":5.8291,"n":3,"o":5.8291,"t":"2026-10-20T17:15:00Z","v":487,"vw":5.8291},{"c":5.8299,"h":5.8299,"l":5.8299,"n":1,"o":5.8299,"t":"2026-10-20T17:25:00Z","v":100,"vw":5.8299},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-10-20T17:30:00Z","v":100,"vw":5.86},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-10-20T17:35:00Z","v":100,"vw":5.85},{"c":5.75,"h":5.75,"l":5.75,"n":9,"o":5.75,"t":"2026-10-20T18:20:00Z","v":1310,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-20T18:50:00Z","v":2501,"vw":5.77},{"c":5.8,"h":5.8148,"l":5.8,"n":5,"o":5.8148,"t":"2026-10-20T19:00:00Z","v":429,"vw":5.8074},{"c":5.77,"h":5.79,"l":5.77,"n":8,"o":5.79,"t":"2026-10-20T19:05:00Z","v":5419,"vw":5.782354},{"c":5.75,"h":5.79,"l":5.75,"n":11,"o":5.79,"t":"2026-10-20T19:10:00Z","v":1690,"vw":5.780933},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-10-20T19:15:00Z","v":101,"vw":5.76},{"c":5.72,"h":5.72,"l":5.7,"n":2,"o":5.7,"t":"2026-10-20T19:20:00Z","v":689,"vw":5.705486},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-20T19:25:00Z","v":100,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-20T19:30:00Z","v":100,"vw":5.71},{"c":5.69,"h":5.7,"l":5.69,"n":5,"o":5.7,"t":"2026-10-20T19:35:00Z","v":2349,"vw":5.699117},{"c":5.735,"h":5.735,"l":5.73,"n":2,"o":5.73,"t":"2026-10-20T19:40:00Z","v":433,"vw":5.733845},{"c":5.7587,"h":5.76,"l":5.73,"n":4,"o":5.76,"t":"2026-10-20T19:50:00Z","v":900,"vw":5.749278},{"c":5.74,"h":5.74,"l":5.73,"n":8,"o":5.74,"t":"2026-10-20T19:55:00Z","v":1771,"vw":5.739335},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-20T20:25:00Z","v":100,"vw":5.87},{"c":6.02,"h":6.02,"l":5.87,"n":27,"o":5.88,"t":"2026-10-20T21:20:00Z","v":7333,"vw":5.91707},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-20T22:40:00Z","v":170,"vw":6.02},{"c":5.86,"h":5.861,"l":5.86,"n":3,"o":5.861,"t":"2026-10-20T23:15:00Z","v":3000,"vw":5.860167},{"c":5.955,"h":5.955,"l":5.955,"n":2,"o":5.955,"t":"2026-10-21T10:10:00Z","v":200,"vw":5.955},{"c":5.96,"h":5.96,"l":5.95,"n":5,"o":5.95,"t":"2026-10-21T12:50:00Z","v":5300,"vw":5.959611},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T13:10:00Z","v":333,"vw":6},{"c":5.98,"h":6,"l":5.98,"n":2,"o":6,"t":"2026-10-21T13:15:00Z","v":261,"vw":5.991494},{"c":6.0695,"h":6.1099,"l":6.0695,"n":2,"o":6.1099,"t":"2026-10-21T13:30:00Z","v":250,"vw":6.09374},{"c":6.07,"h":6.07,"l":5.95,"n":5,"o":5.97,"t":"2026-10-21T13:35:00Z","v":4350,"vw":5.966276},{"c":6.055,"h":6.07,"l":6.03,"n":6,"o":6.03,"t":"2026-10-21T13:40:00Z","v":1586,"vw":6.038214},{"c":6.07,"h":6.1,"l":6.07,"n":2,"o":6.1,"t":"2026-10-21T13:50:00Z","v":3900,"vw":6.099231},{"c":6.02,"h":6.02,"l":5.966,"n":4,"o":5.966,"t":"2026-10-21T14:05:00Z","v":670,"vw":5.975},{"c":5.9714,"h":6.01,"l":5.9714,"n":3,"o":6.01,"t":"2026-10-21T14:10:00Z","v":3102,"vw":5.972645},{"c":6.06,"h":6.085,"l":6.06,"n":3,"o":6.085,"t":"2026-10-21T14:25:00Z","v":295,"vw":6.075385},{"c":6.01,"h":6.029,"l":6.01,"n":15,"o":6.01,"t":"2026-10-21T14:35:00Z","v":2363,"vw":6.019748},{"c":6.04,"h":6.04,"l":6.03,"n":7,"o":6.03,"t":"2026-10-21T14:45:00Z","v":700,"vw":6.038571},{"c":6.025,"h":6.025,"l":6.025,"n":1,"o":6.025,"t":"2026-10-21T14:55:00Z","v":200,"vw":6.025},{"c":6.02,"h":6.02,"l":6.02,"n":1,"o":6.02,"t":"2026-10-21T15:00:00Z","v":100,"vw":6.02},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-21T15:10:00Z","v":100,"vw":6.06},{"c":5.96,"h":5.98,"l":5.96,"n":6,"o":5.979,"t":"2026-10-21T15:15:00Z","v":1254,"vw":5.977771},{"c":5.92,"h":5.93,"l":5.85,"n":18,"o":5.85,"t":"2026-10-21T15:50:00Z","v":2354,"vw":5.87975},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-10-21T15:55:00Z","v":200,"vw":5.94},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-21T16:05:00Z","v":250,"vw":5.92},{"c":6.13,"h":6.13,"l":6.05,"n":3,"o":6.05,"t":"2026-10-21T16:35:00Z","v":748,"vw":6.071925},{"c":6.0451,"h":6.07,"l":6.021,"n":6,"o":6.07,"t":"2026-10-21T16:40:00Z","v":5412,"vw":6.038019},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T16:50:00Z","v":128,"vw":6.02},{"c":6.0012,"h":6.0012,"l":6.0012,"n":1,"o":6.0012,"t":"2026-10-21T17:05:00Z","v":220,"vw":6.0012},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T17:20:00Z","v":100,"vw":5.94},{"c":5.85,"h":5.865,"l":5.85,"n":6,"o":5.865,"t":"2026-10-21T17:35:00Z","v":732,"vw":5.853756},{"c":5.84,"h":5.85,"l":5.84,"n":2,"o":5.85,"t":"2026-10-21T17:50:00Z","v":653,"vw":5.847657},{"c":5.88,"h":5.88,"l":5.8702,"n":4,"o":5.8702,"t":"2026-10-21T18:05:00Z","v":2500,"vw":5.87608},{"c":5.85,"h":5.85,"l":5.85,"n":2,"o":5.85,"t":"2026-10-21T18:10:00Z","v":136,"vw":5.85},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-21T18:25:00Z","v":130,"vw":5.91},{"c":5.85,"h":5.85,"l":5.85,"n":7,"o":5.85,"t":"2026-10-21T18:45:00Z","v":5100,"vw":5.85},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-10-21T18:50:00Z","v":115,"vw":5.84},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-21T18:55:00Z","v":115,"vw":5.79},{"c":5.67,"h":5.715,"l":5.67,"n":44,"o":5.715,"t":"2026-10-21T19:00:00Z","v":20868,"vw":5.684401},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-10-21T19:10:00Z","v":100,"vw":5.68},{"c":5.71,"h":5.71,"l":5.71,"n":5,"o":5.71,"t":"2026-10-21T19:15:00Z","v":4001,"vw":5.71},{"c":5.72,"h":5.73,"l":5.7101,"n":11,"o":5.73,"t":"2026-10-21T19:30:00Z","v":2078,"vw":5.726115},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-10-21T19:35:00Z","v":300,"vw":5.71},{"c":5.69,"h":5.71,"l":5.69,"n":51,"o":5.7,"t":"2026-10-21T19:40:00Z","v":9553,"vw":5.697108},{"c":5.72,"h":5.725,"l":5.719,"n":5,"o":5.719,"t":"2026-10-21T19:45:00Z","v":2001,"vw":5.72},{"c":5.63,"h":5.69,"l":5.63,"n":14,"o":5.68,"t":"2026-10-21T19:50:00Z","v":1229,"vw":5.652228},{"c":5.58,"h":5.6,"l":5.58,"n":9,"o":5.6,"t":"2026-10-21T19:55:00Z","v":1779,"vw":5.5885},{"c":5.769,"h":5.769,"l":5.769,"n":1,"o":5.769,"t":"2026-10-21T20:35:00Z","v":333,"vw":5.769},{"c":5.58,"h":5.6,"l":5.58,"n":3,"o":5.6,"t":"2026-10-21T23:25:00Z","v":5284,"vw":5.598925},{"c":5.3,"h":5.4,"l":5.3,"n":20,"o":5.34,"t":"2026-10-22T08:00:00Z","v":5522,"vw":5.327033},{"c":5.28,"h":5.3,"l":5.28,"n":4,"o":5.3,"t":"2026-10-22T13:05:00Z","v":1003,"vw":5.294018},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T13:15:00Z","v":420,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-22T13:25:00Z","v":723,"vw":5.3},{"c":5.364,"h":5.37,"l":5.2801,"n":11,"o":5.37,"t":"2026-10-22T13:35:00Z","v":2904,"vw":5.321619},{"c":5.45,"h":5.45,"l":5.36,"n":18,"o":5.36,"t":"2026-10-22T13:40:00Z","v":10628,"vw":5.384784},{"c":5.465,"h":5.54,"l":5.465,"n":12,"o":5.47,"t":"2026-10-22T13:45:00Z","v":3722,"vw":5.520873},{"c":5.44,"h":5.47,"l":5.405,"n":20,"o":5.47,"t":"2026-10-22T13:50:00Z","v":7681,"vw":5.448187},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-22T13:55:00Z","v":500,"vw":5.5},{"c":5.38,"h":5.4,"l":5.38,"n":4,"o":5.4,"t":"2026-10-22T14:00:00Z","v":800,"vw":5.3875},{"c":5.3,"h":5.305,"l":5.3,"n":6,"o":5.305,"t":"2026-10-22T14:05:00Z","v":951,"vw":5.303755},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-22T14:10:00Z","v":100,"vw":5.3},{"c":5.3148,"h":5.3148,"l":5.3148,"n":1,"o":5.3148,"t":"2026-10-22T14:15:00Z","v":650,"vw":5.3148},{"c":5.2341,"h":5.319,"l":5.2341,"n":4,"o":5.319,"t":"2026-10-22T14:20:00Z","v":605,"vw":5.301683},{"c":5.22,"h":5.24,"l":5.22,"n":6,"o":5.24,"t":"2026-10-22T14:25:00Z","v":465,"vw":5.225},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-22T14:30:00Z","v":100,"vw":5.23},{"c":5.21,"h":5.228,"l":5.2,"n":5,"o":5.228,"t":"2026-10-22T14:35:00Z","v":10354,"vw":5.200466},{"c":5.25,"h":5.3,"l":5.25,"n":6,"o":5.3,"t":"2026-10-22T14:45:00Z","v":540,"vw":5.276755},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-22T14:50:00Z","v":255,"vw":5.23},{"c":5.225,"h":5.225,"l":5.225,"n":1,"o":5.225,"t":"2026-10-22T14:55:00Z","v":100,"vw":5.225},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-22T15:05:00Z","v":200,"vw":5.21},{"c":5.16,"h":5.1899,"l":5.16,"n":6,"o":5.1899,"t":"2026-10-22T15:10:00Z","v":914,"vw":5.163429},{"c":5.19,"h":5.2,"l":5.19,"n":4,"o":5.2,"t":"2026-10-22T15:30:00Z","v":250,"vw":5.195},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-22T15:40:00Z","v":1000,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T15:45:00Z","v":144,"vw":5.15},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-22T15:55:00Z","v":709,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-22T16:00:00Z","v":100,"vw":5.18},{"c":5.15,"h":5.15,"l":5.14,"n":2,"o":5.14,"t":"2026-10-22T16:05:00Z","v":1025,"vw":5.141707},{"c":5.1518,"h":5.1518,"l":5.1419,"n":2,"o":5.1419,"t":"2026-10-22T16:10:00Z","v":200,"vw":5.14685},{"c":5.2,"h":5.2,"l":5.175,"n":7,"o":5.175,"t":"2026-10-22T16:15:00Z","v":5453,"vw":5.17566},{"c":5.23,"h":5.23,"l":5.22,"n":3,"o":5.23,"t":"2026-10-22T16:20:00Z","v":315,"vw":5.226825},{"c":5.23,"h":5.24,"l":5.23,"n":4,"o":5.24,"t":"2026-10-22T16:25:00Z","v":700,"vw":5.23436},{"c":5.26,"h":5.2619,"l":5.26,"n":3,"o":5.2619,"t":"2026-10-22T16:35:00Z","v":491,"vw":5.260737},{"c":5.1571,"h":5.199,"l":5.145,"n":13,"o":5.199,"t":"2026-10-22T16:45:00Z","v":1700,"vw":5.173017},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T16:50:00Z","v":100,"vw":5.16},{"c":5.15,"h":5.16,"l":5.15,"n":2,"o":5.16,"t":"2026-10-22T16:55:00Z","v":300,"vw":5.156667},{"c":5.14,"h":5.16,"l":5.14,"n":5,"o":5.16,"t":"2026-10-22T17:00:00Z","v":401,"vw":5.15},{"c":5.1286,"h":5.1286,"l":5.1286,"n":1,"o":5.1286,"t":"2026-10-22T17:15:00Z","v":100,"vw":5.1286},{"c":5.1948,"h":5.1948,"l":5.18,"n":4,"o":5.183,"t":"2026-10-22T17:25:00Z","v":20000,"vw":5.183997},{"c":5.19,"h":5.2,"l":5.19,"n":4,"o":5.2,"t":"2026-10-22T17:30:00Z","v":400,"vw":5.195},{"c":5.18,"h":5.2,"l":5.18,"n":4,"o":5.2,"t":"2026-10-22T17:35:00Z","v":210,"vw":5.19},{"c":5.15,"h":5.15,"l":5.14,"n":2,"o":5.14,"t":"2026-10-22T17:45:00Z","v":350,"vw":5.142857},{"c":5.16,"h":5.16,"l":5.14,"n":4,"o":5.14,"t":"2026-10-22T17:50:00Z","v":720,"vw":5.15408},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-22T17:55:00Z","v":100,"vw":5.16},{"c":5.03,"h":5.11,"l":5.03,"n":4,"o":5.11,"t":"2026-10-22T18:00:00Z","v":1350,"vw":5.046154},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-22T18:05:00Z","v":956,"vw":5.05},{"c":5.08,"h":5.08,"l":5.08,"n":5,"o":5.08,"t":"2026-10-22T18:10:00Z","v":720,"vw":5.08},{"c":5.06,"h":5.07,"l":5.06,"n":7,"o":5.07,"t":"2026-10-22T18:15:00Z","v":4642,"vw":5.069783},{"c":5.185,"h":5.185,"l":5.185,"n":1,"o":5.185,"t":"2026-10-22T18:20:00Z","v":333,"vw":5.185},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-10-22T18:25:00Z","v":130,"vw":5.19},{"c":5.09,"h":5.1,"l":5.09,"n":6,"o":5.1,"t":"2026-10-22T18:30:00Z","v":765,"vw":5.091488},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-22T18:35:00Z","v":151,"vw":5.17},{"c":5.18,"h":5.185,"l":5.15,"n":23,"o":5.15,"t":"2026-10-22T18:40:00Z","v":10300,"vw":5.150977},{"c":5.225,"h":5.225,"l":5.225,"n":1,"o":5.225,"t":"2026-10-22T18:45:00Z","v":4001,"vw":5.225},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T19:00:00Z","v":100,"vw":5.15},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-22T19:05:00Z","v":100,"vw":5.17},{"c":5.1,"h":5.121,"l":5.1,"n":101,"o":5.12,"t":"2026-10-22T19:15:00Z","v":48417,"vw":5.109177},{"c":5.14,"h":5.16,"l":5.14,"n":4,"o":5.16,"t":"2026-10-22T19:20:00Z","v":377,"vw":5.15},{"c":5.0577,"h":5.09,"l":5.05,"n":6,"o":5.09,"t":"2026-10-22T19:30:00Z","v":1015,"vw":5.05985},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-22T19:35:00Z","v":105,"vw":5.02},{"c":5,"h":5,"l":5,"n":13,"o":5,"t":"2026-10-22T19:40:00Z","v":1741,"vw":5},{"c":5.0048,"h":5.0099,"l":5.0048,"n":4,"o":5.0099,"t":"2026-10-22T19:45:00Z","v":370,"vw":5.006567},{"c":5.02,"h":5.02,"l":5.015,"n":3,"o":5.015,"t":"2026-10-22T19:50:00Z","v":236,"vw":5.0175},{"c":4.98,"h":5.04,"l":4.98,"n":18,"o":5.04,"t":"2026-10-22T19:55:00Z","v":2149,"vw":5.011654}],"history":[{"c":23.0275,"h":26.1,"l":23.0275,"n":25,"o":25.62,"t":"2026-02-18T05:00:00Z","v":1327,"vw":25.15032},{"c":19.7073,"h":21.215,"l":18.56,"n":203,"o":20.93,"t":"2026-02-19T05:00:00Z","v":23417,"vw":19.980343},{"c":15.1,"h":18.67,"l":15.1,"n":469,"o":18.67,"t":"2026-02-20T05:00:00Z","v":49825,"vw":16.242173},{"c":16.2847,"h":16.2847,"l":15.16,"n":201,"o":15.62,"t":"2026-02-23T05:00:00Z","v":15294,"vw":15.523384},{"c":15.8216,"h":15.89,"l":14.86,"n":253,"o":15.3,"t":"2026-02-24T05:00:00Z","v":19295,"vw":15.294555},{"c":20.88,"h":21.3299,"l":16.3,"n":704,"o":16.3,"t":"2026-02-25T05:00:00Z","v":94350,"vw":19.948516},{"c":19.83,"h":21.4,"l":18.8437,"n":470,"o":21.09,"t":"2026-02-26T05:00:00Z","v":53419,"vw":19.905641},{"c":9.765,"h":17.07,"l":9.55,"n":2293,"o":15.86,"t":"2026-02-27T05:00:00Z","v":175670,"vw":11.532682},{"c":13.2,"h":14.195,"l":9.96,"n":1643,"o":9.96,"t":"2026-03-02T05:00:00Z","v":171194,"vw":12.100078},{"c":12.1499,"h":12.48,"l":10.99,"n":1137,"o":11.94,"t":"2026-03-03T05:00:00Z","v":53311,"vw":11.651885},{"c":13.7734,"h":15.1,"l":13.15,"n":510,"o":13.15,"t":"2026-03-04T05:00:00Z","v":67064,"vw":14.013005},{"c":14.68,"h":15.33,"l":13.07,"n":673,"o":14.62,"t":"2026-03-05T05:00:00Z","v":71022,"vw":13.55724},{"c":13.6,"h":14.22,"l":12.87,"n":607,"o":13.77,"t":"2026-03-06T05:00:00Z","v":53794,"vw":13.441207},{"c":15.35,"h":16.08,"l":13.41,"n":373,"o":14.1361,"t":"2026-03-09T04:00:00Z","v":40199,"vw":15.148849},{"c":22.3,"h":22.345,"l":15.9,"n":1791,"o":16.84,"t":"2026-03-10T04:00:00Z","v":274190,"vw":19.25112},{"c":20.72,"h":24.98,"l":19.45,"n":840,"o":22.25,"t":"2026-03-11T04:00:00Z","v":97402,"vw":22.223361},{"c":18.5,"h":21.205,"l":18.12,"n":596,"o":19.5,"t":"2026-03-12T04:00:00Z","v":52974,"vw":19.060864},{"c":17.21,"h":19.72,"l":16.9604,"n":494,"o":19.03,"t":"2026-03-13T04:00:00Z","v":47705,"vw":18.197952},{"c":17.59,"h":19.48,"l":17.42,"n":360,"o":17.54,"t":"2026-03-16T04:00:00Z","v":78403,"vw":18.257324},{"c":16.79,"h":18.25,"l":16.2552,"n":404,"o":17.32,"t":"2026-03-17T04:00:00Z","v":84509,"vw":17.1834},{"c":15.8944,"h":16.36,"l":15.13,"n":513,"o":16.085,"t":"2026-03-18T04:00:00Z","v":41976,"vw":15.493156},{"c":15.24,"h":15.24,"l":13.21,"n":324,"o":14.29,"t":"2026-03-19T04:00:00Z","v":37187,"vw":14.154807},{"c":16.44,"h":16.68,"l":15.23,"n":360,"o":16.3,"t":"2026-03-20T04:00:00Z","v":35704,"vw":15.95637},{"c":15.29,"h":16.52,"l":14.79,"n":831,"o":16.52,"t":"2026-03-23T04:00:00Z","v":69821,"vw":15.608566},{"c":15.703,"h":16.3,"l":14.22,"n":309,"o":15.58,"t":"2026-03-24T04:00:00Z","v":38102,"vw":15.222456},{"c":13.6485,"h":16.49,"l":13.54,"n":598,"o":16.3,"t":"2026-03-25T04:00:00Z","v":49959,"vw":15.104325},{"c":14.07,"h":14.68,"l":13.79,"n":434,"o":13.79,"t":"2026-03-26T04:00:00Z","v":43756,"vw":14.312383},{"c":13.31,"h":14.19,"l":12.955,"n":227,"o":14.15,"t":"2026-03-27T04:00:00Z","v":46559,"vw":13.544125},{"c":12.94,"h":13.83,"l":12.8,"n":232,"o":13.83,"t":"2026-03-30T04:00:00Z","v":35388,"vw":13.25843},{"c":15.62,"h":16,"l":13.28,"n":1830,"o":13.61,"t":"2026-03-31T04:00:00Z","v":175324,"vw":13.833078},{"c":14.84,"h":16.49,"l":14.78,"n":224,"o":16.07,"t":"2026-04-01T04:00:00Z","v":30368,"vw":15.509966},{"c":16.06,"h":16.09,"l":13.3,"n":291,"o":13.55,"t":"2026-04-02T04:00:00Z","v":41404,"vw":15.239035},{"c":14.01,"h":16.2,"l":13.36,"n":507,"o":16.2,"t":"2026-04-06T04:00:00Z","v":63105,"vw":14.279214},{"c":12.73,"h":13.24,"l":12,"n":238,"o":13.24,"t":"2026-04-07T04:00:00Z","v":41619,"vw":12.64278},{"c":15.67,"h":15.69,"l":14.35,"n":341,"o":14.5,"t":"2026-04-08T04:00:00Z","v":48666,"vw":15.057427},{"c":14.6151,"h":15.99,"l":14.6151,"n":385,"o":15.5,"t":"2026-04-09T04:00:00Z","v":48672,"vw":15.359796},{"c":15.43,"h":15.73,"l":14.85,"n":153,"o":15.12,"t":"2026-04-10T04:00:00Z","v":20626,"vw":15.307789},{"c":17.03,"h":17.05,"l":15.24,"n":294,"o":15.38,"t":"2026-04-13T04:00:00Z","v":39783,"vw":16.277382},{"c":16.37,"h":17.95,"l":16.13,"n":336,"o":17.95,"t":"2026-04-14T04:00:00Z","v":43558,"vw":17.202262},{"c":16.64,"h":17.48,"l":14.85,"n":403,"o":16.68,"t":"2026-04-15T04:00:00Z","v":53459,"vw":16.226125},{"c":16.87,"h":17.85,"l":15.9701,"n":490,"o":16.96,"t":"2026-04-16T04:00:00Z","v":41097,"vw":17.02277},{"c":17.57,"h":18.33,"l":16.97,"n":262,"o":17.01,"t":"2026-04-17T04:00:00Z","v":54752,"vw":17.522207},{"c":17.3,"h":18.34,"l":16.63,"n":213,"o":17.27,"t":"2026-04-20T04:00:00Z","v":31660,"vw":17.432885},{"c":16.0537,"h":17.01,"l":16.0537,"n":119,"o":17.01,"t":"2026-04-21T04:00:00Z","v":15406,"vw":16.727417},{"c":16.61,"h":18.22,"l":16.215,"n":195,"o":17.45,"t":"2026-04-22T04:00:00Z","v":33440,"vw":17.044793},{"c":13.49,"h":15.47,"l":12.88,"n":577,"o":15.47,"t":"2026-04-23T04:00:00Z","v":50876,"vw":13.671198},{"c":13.4902,"h":13.835,"l":13.2,"n":148,"o":13.59,"t":"2026-04-24T04:00:00Z","v":8511,"vw":13.419385},{"c":13.9634,"h":14.535,"l":13.87,"n":92,"o":13.87,"t":"2026-04-27T04:00:00Z","v":7041,"vw":14.170464},{"c":15.0667,"h":15.0667,"l":13.41,"n":183,"o":13.41,"t":"2026-04-28T04:00:00Z","v":11972,"vw":14.639552},{"c":14.165,"h":14.25,"l":12.63,"n":171,"o":14,"t":"2026-04-29T04:00:00Z","v":9491,"vw":13.178472},{"c":15.61,"h":15.7655,"l":13.63,"n":83,"o":13.79,"t":"2026-04-30T04:00:00Z","v":18294,"vw":14.679747},{"c":16.975,"h":17.1,"l":15.43,"n":196,"o":15.43,"t":"2026-05-01T04:00:00Z","v":18321,"vw":16.596153},{"c":16.4114,"h":17.61,"l":16.27,"n":324,"o":17.1175,"t":"2026-05-04T04:00:00Z","v":78063,"vw":16.92887},{"c":17.66,"h":18.99,"l":17.4,"n":190,"o":17.77,"t":"2026-05-05T04:00:00Z","v":29852,"vw":17.979874},{"c":18.25,"h":18.59,"l":17.27,"n":122,"o":18.59,"t":"2026-05-06T04:00:00Z","v":10650,"vw":17.93563},{"c":17.91,"h":17.91,"l":16.79,"n":120,"o":17.3,"t":"2026-05-07T04:00:00Z","v":31740,"vw":17.514166},{"c":17.81,"h":17.99,"l":17,"n":83,"o":17.46,"t":"2026-05-08T04:00:00Z","v":11840,"vw":17.36822},{"c":19.035,"h":19.52,"l":17.5,"n":402,"o":17.5,"t":"2026-05-11T04:00:00Z","v":19770,"vw":18.543542},{"c":19.93,"h":22,"l":17.36,"n":955,"o":19.08,"t":"2026-05-12T04:00:00Z","v":114642,"vw":20.080806},{"c":20.81,"h":21.07,"l":15.65,"n":1301,"o":18.41,"t":"2026-05-13T04:00:00Z","v":114534,"vw":17.355601},{"c":23.63,"h":24.91,"l":19.3686,"n":587,"o":20.5,"t":"2026-05-14T04:00:00Z","v":57871,"vw":21.9777},{"c":23.67,"h":24.9,"l":22.035,"n":252,"o":22.58,"t":"2026-05-15T04:00:00Z","v":26350,"vw":23.179328},{"c":18.29,"h":23.9,"l":18.28,"n":791,"o":23.9,"t":"2026-05-18T04:00:00Z","v":43754,"vw":20.039517},{"c":16.05,"h":17.68,"l":15.5,"n":509,"o":17.58,"t":"2026-05-19T04:00:00Z","v":54690,"vw":16.179497},{"c":16.22,"h":16.82,"l":15.1,"n":538,"o":16.8,"t":"2026-05-20T04:00:00Z","v":78206,"vw":15.712699},{"c":14.56,"h":16.96,"l":13.8,"n":1820,"o":16.44,"t":"2026-05-21T04:00:00Z","v":133432,"vw":14.591262},{"c":14.08,"h":14.98,"l":13.85,"n":436,"o":14.98,"t":"2026-05-22T04:00:00Z","v":34578,"vw":14.205446},{"c":15.0443,"h":16.5,"l":14.51,"n":350,"o":14.56,"t":"2026-05-26T04:00:00Z","v":78811,"vw":15.872767},{"c":14.1425,"h":15,"l":14,"n":246,"o":15,"t":"2026-05-27T04:00:00Z","v":60310,"vw":14.383549},{"c":14.6,"h":14.9,"l":13,"n":196,"o":13.2,"t":"2026-05-28T04:00:00Z","v":26659,"vw":14.142674},{"c":15.1387,"h":15.84,"l":14.5897,"n":228,"o":14.9,"t":"2026-05-29T04:00:00Z","v":37520,"vw":15.073087},{"c":13.55,"h":15.5,"l":13.55,"n":623,"o":15.5,"t":"2026-06-01T04:00:00Z","v":96232,"vw":14.168648},{"c":12.365,"h":13.65,"l":12.2201,"n":360,"o":13.65,"t":"2026-06-02T04:00:00Z","v":44654,"vw":12.819225},{"c":11.51,"h":12.47,"l":11.51,"n":383,"o":12.0301,"t":"2026-06-03T04:00:00Z","v":80319,"vw":12.09709},{"c":11.86,"h":12.2,"l":11.17,"n":310,"o":11.6,"t":"2026-06-04T04:00:00Z","v":69301,"vw":11.802225},{"c":9.5566,"h":11.8,"l":9.3201,"n":1467,"o":11.8,"t":"2026-06-05T04:00:00Z","v":249704,"vw":9.748774},{"c":9.18,"h":9.97,"l":9,"n":313,"o":9.87,"t":"2026-06-08T04:00:00Z","v":51139,"vw":9.353338},{"c":9.43,"h":9.6801,"l":8.72,"n":280,"o":9.24,"t":"2026-06-09T04:00:00Z","v":48780,"vw":9.137347},{"c":9.14,"h":10.6427,"l":9.02,"n":353,"o":9.3,"t":"2026-06-10T04:00:00Z","v":70783,"vw":9.826325},{"c":9.365,"h":9.55,"l":8.65,"n":216,"o":9,"t":"2026-06-11T04:00:00Z","v":36507,"vw":8.98507},{"c":9.2199,"h":9.5216,"l":8.3,"n":232,"o":9.5216,"t":"2026-06-12T04:00:00Z","v":36648,"vw":8.774341},{"c":9.9016,"h":10.59,"l":9.9008,"n":234,"o":10.16,"t":"2026-06-15T04:00:00Z","v":30331,"vw":10.14205},{"c":10.32,"h":10.8,"l":9.91,"n":210,"o":9.91,"t":"2026-06-16T04:00:00Z","v":33469,"vw":10.380653},{"c":8.72,"h":10.16,"l":8.6,"n":640,"o":9.79,"t":"2026-06-17T04:00:00Z","v":108728,"vw":9.554624},{"c":9.4692,"h":9.54,"l":8.69,"n":242,"o":8.72,"t":"2026-06-18T04:00:00Z","v":42413,"vw":9.182719},{"c":9.82,"h":11.125,"l":9.13,"n":380,"o":9.13,"t":"2026-06-22T04:00:00Z","v":52394,"vw":10.641839},{"c":9.07,"h":9.88,"l":8.92,"n":245,"o":9.22,"t":"2026-06-23T04:00:00Z","v":29249,"vw":9.343588},{"c":8.71,"h":9.69,"l":8.35,"n":444,"o":9.05,"t":"2026-06-24T04:00:00Z","v":67636,"vw":8.98751},{"c":8.32,"h":9.04,"l":8.15,"n":420,"o":8.83,"t":"2026-06-25T04:00:00Z","v":37186,"vw":8.518306},{"c":8.369,"h":8.49,"l":7.95,"n":296,"o":8.34,"t":"2026-06-26T04:00:00Z","v":33583,"vw":8.195579},{"c":8.45,"h":8.65,"l":7.4669,"n":380,"o":8.54,"t":"2026-06-29T04:00:00Z","v":50337,"vw":8.015191},{"c":10.71,"h":10.8,"l":8.73,"n":526,"o":8.73,"t":"2026-06-30T04:00:00Z","v":85076,"vw":10.197172},{"c":12.02,"h":13,"l":10.61,"n":1568,"o":10.93,"t":"2026-07-01T04:00:00Z","v":299290,"vw":12.343652},{"c":12.96,"h":13.5801,"l":11.72,"n":647,"o":12.7,"t":"2026-07-02T04:00:00Z","v":103689,"vw":12.900941},{"c":13.295,"h":13.67,"l":12.55,"n":253,"o":13.31,"t":"2026-07-06T04:00:00Z","v":37602,"vw":13.005607},{"c":10.8377,"h":12.82,"l":10.73,"n":1236,"o":12.47,"t":"2026-07-07T04:00:00Z","v":172424,"vw":11.379133},{"c":10.6,"h":11.4,"l":10.19,"n":335,"o":10.41,"t":"2026-07-08T04:00:00Z","v":32698,"vw":10.885571},{"c":11.85,"h":12.08,"l":10.605,"n":149,"o":10.605,"t":"2026-07-09T04:00:00Z","v":16454,"vw":11.562462},{"c":11.1448,"h":12.68,"l":10.91,"n":132,"o":12.68,"t":"2026-07-10T04:00:00Z","v":16082,"vw":11.488775},{"c":9.63,"h":10.75,"l":9.3501,"n":1451,"o":10.42,"t":"2026-07-13T04:00:00Z","v":243535,"vw":10.119681},{"c":9.7652,"h":10.18,"l":9.5,"n":148,"o":10.17,"t":"2026-07-14T04:00:00Z","v":12791,"vw":9.841188},{"c":10.42,"h":10.635,"l":9.3293,"n":275,"o":9.82,"t":"2026-07-15T04:00:00Z","v":40526,"vw":10.213145},{"c":10.38,"h":10.7,"l":9.61,"n":270,"o":9.71,"t":"2026-07-16T04:00:00Z","v":77736,"vw":10.352124},{"c":9.167,"h":9.945,"l":8.93,"n":274,"o":9.16,"t":"2026-07-17T04:00:00Z","v":46295,"vw":9.14293},{"c":10.01,"h":10.05,"l":8.62,"n":383,"o":9.12,"t":"2026-07-20T04:00:00Z","v":56618,"vw":9.608275},{"c":10.62,"h":11.9,"l":10.34,"n":317,"o":10.34,"t":"2026-07-21T04:00:00Z","v":37073,"vw":11.262711},{"c":9.66,"h":10.61,"l":9.66,"n":128,"o":10.61,"t":"2026-07-22T04:00:00Z","v":13919,"vw":10.069245},{"c":9.1904,"h":9.78,"l":8.69,"n":226,"o":9.505,"t":"2026-07-23T04:00:00Z","v":27438,"vw":9.012781},{"c":8.23,"h":9.17,"l":7.94,"n":309,"o":9.17,"t":"2026-07-24T04:00:00Z","v":48856,"vw":8.182739},{"c":8.81,"h":9.28,"l":8.6,"n":338,"o":8.78,"t":"2026-07-27T04:00:00Z","v":57347,"vw":9.013635},{"c":8.0563,"h":8.45,"l":7.58,"n":337,"o":8.02,"t":"2026-07-28T04:00:00Z","v":62012,"vw":7.934636},{"c":6.58,"h":8.05,"l":6.57,"n":970,"o":8.01,"t":"2026-07-29T04:00:00Z","v":90640,"vw":6.968227},{"c":6.98,"h":7.075,"l":6.66,"n":344,"o":6.83,"t":"2026-07-30T04:00:00Z","v":45480,"vw":6.832271},{"c":6.45,"h":7.03,"l":6.18,"n":566,"o":7.01,"t":"2026-07-31T04:00:00Z","v":62390,"vw":6.418184},{"c":7.505,"h":7.57,"l":6.05,"n":244,"o":6.45,"t":"2026-08-03T04:00:00Z","v":39754,"vw":6.927827},{"c":7.911,"h":8.41,"l":7.54,"n":348,"o":7.99,"t":"2026-08-04T04:00:00Z","v":78868,"vw":7.992132},{"c":8.49,"h":8.78,"l":7.92,"n":425,"o":7.96,"t":"2026-08-05T04:00:00Z","v":82530,"vw":8.531934},{"c":8.4886,"h":8.64,"l":8.1,"n":213,"o":8.26,"t":"2026-08-06T04:00:00Z","v":27238,"vw":8.371296},{"c":8.472,"h":9.19,"l":8.18,"n":231,"o":8.78,"t":"2026-08-07T04:00:00Z","v":33981,"vw":8.550218},{"c":8.51,"h":8.54,"l":7.905,"n":210,"o":8.28,"t":"2026-08-10T04:00:00Z","v":17175,"vw":8.192467},{"c":7.9789,"h":8.97,"l":7.9,"n":182,"o":8.86,"t":"2026-08-11T04:00:00Z","v":35122,"vw":8.421064},{"c":9.57,"h":9.61,"l":8.18,"n":361,"o":8.59,"t":"2026-08-12T04:00:00Z","v":66848,"vw":8.941946},{"c":10.33,"h":11.485,"l":9.29,"n":580,"o":10.65,"t":"2026-08-13T04:00:00Z","v":109219,"vw":10.093822},{"c":10.02,"h":11,"l":9.5609,"n":303,"o":10.77,"t":"2026-08-14T04:00:00Z","v":39195,"vw":9.93045},{"c":12.75,"h":12.79,"l":10.22,"n":690,"o":10.31,"t":"2026-08-17T04:00:00Z","v":124616,"vw":11.835888},{"c":12.65,"h":13.135,"l":11.57,"n":376,"o":11.82,"t":"2026-08-18T04:00:00Z","v":38733,"vw":12.478119},{"c":13.5516,"h":13.98,"l":12.45,"n":509,"o":12.53,"t":"2026-08-19T04:00:00Z","v":94711,"vw":13.256533},{"c":12.95,"h":14.44,"l":12.95,"n":405,"o":13.8,"t":"2026-08-20T04:00:00Z","v":64888,"vw":13.679208},{"c":15.08,"h":15.5,"l":13.9,"n":410,"o":13.9,"t":"2026-08-21T04:00:00Z","v":37533,"vw":14.802521},{"c":14.69,"h":15.47,"l":14.3536,"n":303,"o":15.06,"t":"2026-08-24T04:00:00Z","v":55241,"vw":14.998338},{"c":16.8137,"h":16.8137,"l":14.72,"n":262,"o":14.72,"t":"2026-08-25T04:00:00Z","v":40408,"vw":15.752231},{"c":13.33,"h":15.81,"l":13.33,"n":321,"o":15.81,"t":"2026-08-26T04:00:00Z","v":46741,"vw":13.912601},{"c":14,"h":14,"l":12.7,"n":251,"o":13.23,"t":"2026-08-27T04:00:00Z","v":31230,"vw":13.36485},{"c":12.58,"h":13.925,"l":12.4309,"n":281,"o":13.84,"t":"2026-08-28T04:00:00Z","v":32114,"vw":12.830812},{"c":13.009,"h":13.11,"l":11.6,"n":228,"o":12.1,"t":"2026-08-31T04:00:00Z","v":73554,"vw":12.139234},{"c":10.93,"h":13.1,"l":10.93,"n":209,"o":11.975,"t":"2026-09-01T04:00:00Z","v":12430,"vw":11.584508},{"c":10.5379,"h":11.19,"l":10.05,"n":417,"o":10.33,"t":"2026-09-02T04:00:00Z","v":82214,"vw":10.53921},{"c":12.47,"h":12.88,"l":10.73,"n":471,"o":10.73,"t":"2026-09-03T04:00:00Z","v":87692,"vw":11.86047},{"c":12.19,"h":12.31,"l":11.47,"n":190,"o":11.95,"t":"2026-09-04T04:00:00Z","v":13608,"vw":11.824074},{"c":13.77,"h":13.9,"l":12,"n":115,"o":12,"t":"2026-09-08T04:00:00Z","v":11597,"vw":13.054186},{"c":13.58,"h":15.17,"l":13.58,"n":241,"o":14.83,"t":"2026-09-09T04:00:00Z","v":26875,"vw":14.641744},{"c":12.69,"h":13.19,"l":12.13,"n":112,"o":12.13,"t":"2026-09-10T04:00:00Z","v":10457,"vw":12.753801},{"c":11.4307,"h":14.12,"l":11.39,"n":144,"o":13.03,"t":"2026-09-11T04:00:00Z","v":17362,"vw":12.667299},{"c":11.9,"h":12.41,"l":11.6,"n":176,"o":11.6,"t":"2026-09-14T04:00:00Z","v":25992,"vw":11.995316},{"c":10.3274,"h":11.72,"l":10,"n":158,"o":11.72,"t":"2026-09-15T04:00:00Z","v":23202,"vw":10.445486},{"c":10.37,"h":10.95,"l":9.83,"n":139,"o":10.22,"t":"2026-09-16T04:00:00Z","v":17400,"vw":10.23732},{"c":10.59,"h":11.09,"l":10.2,"n":121,"o":11.09,"t":"2026-09-17T04:00:00Z","v":27047,"vw":10.523511},{"c":11.6245,"h":12.27,"l":11.01,"n":356,"o":11.07,"t":"2026-09-18T04:00:00Z","v":88089,"vw":11.643737},{"c":11.5369,"h":13.22,"l":11.49,"n":204,"o":13.22,"t":"2026-09-21T04:00:00Z","v":52983,"vw":12.057241},{"c":12.79,"h":12.92,"l":11.66,"n":186,"o":11.66,"t":"2026-09-22T04:00:00Z","v":23757,"vw":12.283974},{"c":11.02,"h":12.03,"l":11.02,"n":530,"o":12.03,"t":"2026-09-23T04:00:00Z","v":128133,"vw":11.45},{"c":9.8,"h":10.95,"l":9.36,"n":866,"o":10.94,"t":"2026-09-24T04:00:00Z","v":169650,"vw":10.036095},{"c":9.2661,"h":9.62,"l":9.04,"n":259,"o":9.25,"t":"2026-09-25T04:00:00Z","v":28324,"vw":9.279661},{"c":7.79,"h":9.0585,"l":7.79,"n":975,"o":8.78,"t":"2026-09-28T04:00:00Z","v":167358,"vw":8.234038},{"c":7.75,"h":8.41,"l":7.37,"n":379,"o":8.41,"t":"2026-09-29T04:00:00Z","v":93410,"vw":7.787018},{"c":7.51,"h":8.21,"l":7.45,"n":184,"o":8.21,"t":"2026-09-30T04:00:00Z","v":20921,"vw":7.627038},{"c":7.28,"h":7.53,"l":6.82,"n":350,"o":7.4,"t":"2026-10-01T04:00:00Z","v":90298,"vw":7.278362},{"c":7.315,"h":7.99,"l":7.28,"n":201,"o":7.71,"t":"2026-10-02T04:00:00Z","v":25279,"vw":7.64007},{"c":7.01,"h":7.2373,"l":6.83,"n":282,"o":7.16,"t":"2026-10-05T04:00:00Z","v":48484,"vw":7.030273},{"c":6.75,"h":7.21,"l":6.74,"n":471,"o":7.2,"t":"2026-10-06T04:00:00Z","v":233350,"vw":6.99346},{"c":6.865,"h":7.3699,"l":6.81,"n":386,"o":6.84,"t":"2026-10-07T04:00:00Z","v":63682,"vw":7.035151},{"c":6.815,"h":7.11,"l":6.44,"n":417,"o":6.91,"t":"2026-10-08T04:00:00Z","v":129390,"vw":6.790727},{"c":7.28,"h":7.33,"l":6.57,"n":253,"o":6.87,"t":"2026-10-09T04:00:00Z","v":70471,"vw":7.024247},{"c":7.23,"h":7.47,"l":7.11,"n":208,"o":7.29,"t":"2026-10-12T04:00:00Z","v":44929,"vw":7.254877},{"c":6.61,"h":7.0658,"l":6.45,"n":318,"o":7.0658,"t":"2026-10-13T04:00:00Z","v":60667,"vw":6.730561},{"c":5.535,"h":6.39,"l":5.39,"n":1256,"o":6.39,"t":"2026-10-14T04:00:00Z","v":378065,"vw":5.672489},{"c":6.69,"h":6.6903,"l":5.16,"n":881,"o":5.2,"t":"2026-10-15T04:00:00Z","v":195043,"vw":5.840642},{"c":6.415,"h":7.16,"l":6.32,"n":840,"o":6.76,"t":"2026-10-16T04:00:00Z","v":216065,"vw":6.750003},{"c":5.74,"h":6.43,"l":5.6,"n":597,"o":6.41,"t":"2026-10-19T04:00:00Z","v":164425,"vw":5.892824},{"c":5.74,"h":6.43,"l":5.55,"n":649,"o":5.5501,"t":"2026-10-20T04:00:00Z","v":219566,"vw":6.139689},{"c":5.58,"h":6.13,"l":5.58,"n":365,"o":6.1099,"t":"2026-10-21T04:00:00Z","v":93388,"vw":5.821812},{"c":4.98,"h":5.54,"l":4.98,"n":485,"o":5.37,"t":"2026-10-22T04:00:00Z","v":163189,"vw":5.189662}],"volatilityBars":[{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-21T09:30:00Z","v":100,"vw":12.67},{"c":12.4761,"h":12.4887,"l":12.4761,"n":2,"o":12.4887,"t":"2026-09-21T11:00:00Z","v":700,"vw":12.4824},{"c":13.14,"h":13.15,"l":12.6576,"n":9,"o":12.6576,"t":"2026-09-21T11:15:00Z","v":1970,"vw":13.121916},{"c":12.548,"h":12.8187,"l":12.5,"n":4,"o":12.8187,"t":"2026-09-21T11:45:00Z","v":770,"vw":12.682868},{"c":12.49,"h":12.49,"l":12.49,"n":2,"o":12.49,"t":"2026-09-21T12:30:00Z","v":400,"vw":12.49},{"c":11.62,"h":13.22,"l":11.5,"n":36,"o":13.22,"t":"2026-09-21T13:30:00Z","v":18404,"vw":12.576374},{"c":11.69,"h":11.86,"l":11.6,"n":26,"o":11.63,"t":"2026-09-21T13:45:00Z","v":15209,"vw":11.707513},{"c":11.6601,"h":11.6601,"l":11.6601,"n":1,"o":11.6601,"t":"2026-09-21T14:00:00Z","v":100,"vw":11.6601},{"c":11.94,"h":11.95,"l":11.94,"n":3,"o":11.95,"t":"2026-09-21T14:15:00Z","v":300,"vw":11.946667},{"c":11.875,"h":11.91,"l":11.875,"n":5,"o":11.91,"t":"2026-09-21T14:30:00Z","v":1228,"vw":11.897628},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-09-21T14:45:00Z","v":100,"vw":11.97},{"c":12,"h":12,"l":11.91,"n":3,"o":11.91,"t":"2026-09-21T15:00:00Z","v":502,"vw":11.95509},{"c":11.82,"h":11.85,"l":11.82,"n":6,"o":11.85,"t":"2026-09-21T15:30:00Z","v":3017,"vw":11.836924},{"c":11.925,"h":11.925,"l":11.925,"n":1,"o":11.925,"t":"2026-09-21T15:45:00Z","v":150,"vw":11.925},{"c":11.835,"h":11.97,"l":11.835,"n":2,"o":11.97,"t":"2026-09-21T16:30:00Z","v":400,"vw":11.9025},{"c":11.84,"h":11.89,"l":11.84,"n":5,"o":11.89,"t":"2026-09-21T16:45:00Z","v":412,"vw":11.873333},{"c":11.86,"h":11.86,"l":11.85,"n":2,"o":11.85,"t":"2026-09-21T17:00:00Z","v":1400,"vw":11.850714},{"c":11.75,"h":11.83,"l":11.75,"n":3,"o":11.83,"t":"2026-09-21T17:15:00Z","v":1066,"vw":11.811914},{"c":11.76,"h":11.76,"l":11.75,"n":3,"o":11.75,"t":"2026-09-21T17:30:00Z","v":523,"vw":11.752352},{"c":11.8,"h":11.81,"l":11.775,"n":8,"o":11.81,"t":"2026-09-21T18:00:00Z","v":621,"vw":11.799167},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-09-21T18:15:00Z","v":100,"vw":11.78},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-09-21T18:30:00Z","v":138,"vw":11.76},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-09-21T18:45:00Z","v":500,"vw":11.76},{"c":11.63,"h":11.63,"l":11.63,"n":6,"o":11.63,"t":"2026-09-21T19:30:00Z","v":1000,"vw":11.63},{"c":11.49,"h":11.57,"l":11.49,"n":7,"o":11.53,"t":"2026-09-21T19:45:00Z","v":2759,"vw":11.494444},{"c":11.5,"h":11.55,"l":11.5,"n":3,"o":11.55,"t":"2026-09-22T08:00:00Z","v":500,"vw":11.529381},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-09-22T13:00:00Z","v":100,"vw":11.65},{"c":11.92,"h":11.92,"l":11.66,"n":2,"o":11.66,"t":"2026-09-22T13:30:00Z","v":750,"vw":11.816},{"c":12.17,"h":12.17,"l":11.88,"n":5,"o":11.88,"t":"2026-09-22T13:45:00Z","v":529,"vw":12.033943},{"c":12.1112,"h":12.1112,"l":12,"n":4,"o":12,"t":"2026-09-22T14:15:00Z","v":539,"vw":12.02547},{"c":11.985,"h":11.985,"l":11.985,"n":1,"o":11.985,"t":"2026-09-22T14:30:00Z","v":300,"vw":11.985},{"c":12.02,"h":12.02,"l":12,"n":2,"o":12,"t":"2026-09-22T14:45:00Z","v":618,"vw":12.003819},{"c":11.95,"h":11.95,"l":11.8,"n":18,"o":11.83,"t":"2026-09-22T15:30:00Z","v":8115,"vw":11.860863},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-22T15:45:00Z","v":100,"vw":12.51},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-09-22T16:00:00Z","v":100,"vw":12.41},{"c":12.32,"h":12.32,"l":12.3,"n":2,"o":12.3,"t":"2026-09-22T16:15:00Z","v":200,"vw":12.31},{"c":12.54,"h":12.54,"l":12.495,"n":4,"o":12.5083,"t":"2026-09-22T16:45:00Z","v":330,"vw":12.514433},{"c":12.59,"h":12.59,"l":12.43,"n":4,"o":12.43,"t":"2026-09-22T17:00:00Z","v":322,"vw":12.523333},{"c":12.8,"h":12.92,"l":12.72,"n":18,"o":12.72,"t":"2026-09-22T17:30:00Z","v":2875,"vw":12.757532},{"c":12.59,"h":12.59,"l":12.552,"n":4,"o":12.56,"t":"2026-09-22T17:45:00Z","v":430,"vw":12.5635},{"c":12.55,"h":12.74,"l":12.55,"n":3,"o":12.74,"t":"2026-09-22T18:15:00Z","v":1100,"vw":12.713636},{"c":12.77,"h":12.85,"l":12.5423,"n":16,"o":12.57,"t":"2026-09-22T18:30:00Z","v":3764,"vw":12.716048},{"c":12.45,"h":12.45,"l":12.45,"n":3,"o":12.45,"t":"2026-09-22T18:45:00Z","v":193,"vw":12.45},{"c":12.63,"h":12.64,"l":12.63,"n":3,"o":12.64,"t":"2026-09-22T19:00:00Z","v":300,"vw":12.636667},{"c":12.79,"h":12.85,"l":12.7301,"n":8,"o":12.7301,"t":"2026-09-22T19:45:00Z","v":1080,"vw":12.771324},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-09-22T21:15:00Z","v":250,"vw":12.83},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-23T11:30:00Z","v":200,"vw":12.42},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-09-23T13:30:00Z","v":1001,"vw":12.03},{"c":11.82,"h":11.92,"l":11.625,"n":36,"o":11.81,"t":"2026-09-23T13:45:00Z","v":31770,"vw":11.841429},{"c":11.45,"h":11.7,"l":11.418,"n":14,"o":11.7,"t":"2026-09-23T14:00:00Z","v":1852,"vw":11.468249},{"c":11.33,"h":11.45,"l":11.13,"n":173,"o":11.45,"t":"2026-09-23T14:15:00Z","v":42200,"vw":11.317295},{"c":11.38,"h":11.38,"l":11.2,"n":125,"o":11.2,"t":"2026-09-23T14:30:00Z","v":31169,"vw":11.349926},{"c":11.38,"h":11.38,"l":11.305,"n":2,"o":11.305,"t":"2026-09-23T15:00:00Z","v":200,"vw":11.3425},{"c":11.3438,"h":11.469,"l":11.3438,"n":2,"o":11.469,"t":"2026-09-23T16:45:00Z","v":1300,"vw":11.440108},{"c":11.14,"h":11.32,"l":11.14,"n":8,"o":11.32,"t":"2026-09-23T17:00:00Z","v":957,"vw":11.232334},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-09-23T17:15:00Z","v":291,"vw":11.17},{"c":11.39,"h":11.39,"l":11.39,"n":3,"o":11.39,"t":"2026-09-23T18:00:00Z","v":222,"vw":11.39},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-09-23T18:15:00Z","v":250,"vw":11.36},{"c":11.2801,"h":11.2801,"l":11.28,"n":3,"o":11.28,"t":"2026-09-23T19:15:00Z","v":220,"vw":11.28005},{"c":11.15,"h":11.21,"l":11.15,"n":18,"o":11.21,"t":"2026-09-23T19:30:00Z","v":7845,"vw":11.160205},{"c":11.02,"h":11.2167,"l":11.02,"n":34,"o":11.21,"t":"2026-09-23T19:45:00Z","v":6584,"vw":11.139812},{"c":11.17,"h":11.17,"l":11.17,"n":3,"o":11.17,"t":"2026-09-23T21:15:00Z","v":130,"vw":11.17},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-09-23T22:30:00Z","v":100,"vw":11.26},{"c":11.09,"h":11.09,"l":11.09,"n":1,"o":11.09,"t":"2026-09-24T08:00:00Z","v":120,"vw":11.09},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-09-24T12:15:00Z","v":100,"vw":10.68},{"c":10.6,"h":10.89,"l":10.6,"n":3,"o":10.89,"t":"2026-09-24T13:00:00Z","v":500,"vw":10.770588},{"c":10.18,"h":10.95,"l":10.18,"n":35,"o":10.94,"t":"2026-09-24T13:30:00Z","v":11177,"vw":10.917307},{"c":9.88,"h":9.89,"l":9.8707,"n":8,"o":9.8707,"t":"2026-09-24T13:45:00Z","v":2461,"vw":9.875284},{"c":10.105,"h":10.13,"l":9.92,"n":197,"o":9.92,"t":"2026-09-24T14:00:00Z","v":44513,"vw":10.056352},{"c":10,"h":10.09,"l":10,"n":92,"o":10.09,"t":"2026-09-24T14:15:00Z","v":20877,"vw":10.074178},{"c":10.145,"h":10.2,"l":10.09,"n":24,"o":10.15,"t":"2026-09-24T14:30:00Z","v":7685,"vw":10.143596},{"c":9.94,"h":10.01,"l":9.9,"n":61,"o":10.01,"t":"2026-09-24T14:45:00Z","v":13183,"vw":9.95143},{"c":9.5,"h":10.0284,"l":9.5,"n":162,"o":10.01,"t":"2026-09-24T15:00:00Z","v":39001,"vw":9.954453},{"c":9.54,"h":9.61,"l":9.36,"n":22,"o":9.36,"t":"2026-09-24T15:15:00Z","v":9398,"vw":9.479495},{"c":9.53,"h":9.53,"l":9.52,"n":5,"o":9.52,"t":"2026-09-24T15:30:00Z","v":628,"vw":9.526429},{"c":9.56,"h":9.62,"l":9.56,"n":6,"o":9.561,"t":"2026-09-24T15:45:00Z","v":733,"vw":9.589209},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-09-24T16:00:00Z","v":150,"vw":9.49},{"c":9.835,"h":9.86,"l":9.77,"n":12,"o":9.77,"t":"2026-09-24T16:15:00Z","v":1636,"vw":9.814246},{"c":9.775,"h":9.775,"l":9.775,"n":1,"o":9.775,"t":"2026-09-24T16:30:00Z","v":620,"vw":9.775},{"c":9.98,"h":9.98,"l":9.9,"n":9,"o":9.9,"t":"2026-09-24T17:00:00Z","v":1919,"vw":9.929137},{"c":9.88,"h":9.94,"l":9.88,"n":27,"o":9.94,"t":"2026-09-24T17:15:00Z","v":4212,"vw":9.921257},{"c":10,"h":10.075,"l":10,"n":7,"o":10.025,"t":"2026-09-24T18:00:00Z","v":2111,"vw":10.050248},{"c":10.01,"h":10.04,"l":10.01,"n":2,"o":10.04,"t":"2026-09-24T18:15:00Z","v":212,"vw":10.025849},{"c":10.01,"h":10.04,"l":10.01,"n":3,"o":10.04,"t":"2026-09-24T18:45:00Z","v":558,"vw":10.026129},{"c":9.9291,"h":9.9291,"l":9.9291,"n":1,"o":9.9291,"t":"2026-09-24T19:15:00Z","v":1092,"vw":9.9291},{"c":10,"h":10.02,"l":9.94,"n":21,"o":9.94,"t":"2026-09-24T19:30:00Z","v":2027,"vw":9.964958},{"c":9.8,"h":10.03,"l":9.76,"n":18,"o":10.03,"t":"2026-09-24T19:45:00Z","v":1996,"vw":9.84354},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-24T21:30:00Z","v":200,"vw":9.9},{"c":10.08,"h":10.12,"l":10.08,"n":20,"o":10.08,"t":"2026-09-25T08:00:00Z","v":1378,"vw":10.09153},{"c":9.87,"h":9.93,"l":9.87,"n":2,"o":9.93,"t":"2026-09-25T13:15:00Z","v":541,"vw":9.885638},{"c":9.62,"h":9.62,"l":9.25,"n":10,"o":9.25,"t":"2026-09-25T13:30:00Z","v":1661,"vw":9.530774},{"c":9.4,"h":9.42,"l":9.4,"n":10,"o":9.4,"t":"2026-09-25T13:45:00Z","v":1141,"vw":9.402516},{"c":9.325,"h":9.325,"l":9.325,"n":1,"o":9.325,"t":"2026-09-25T14:00:00Z","v":200,"vw":9.325},{"c":9.43,"h":9.43,"l":9.38,"n":3,"o":9.38,"t":"2026-09-25T14:15:00Z","v":290,"vw":9.405},{"c":9.38,"h":9.515,"l":9.38,"n":4,"o":9.515,"t":"2026-09-25T14:30:00Z","v":577,"vw":9.469408},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-09-25T14:45:00Z","v":182,"vw":9.3},{"c":9.2,"h":9.2,"l":9.19,"n":7,"o":9.19,"t":"2026-09-25T15:00:00Z","v":1190,"vw":9.199067},{"c":9.329,"h":9.329,"l":9.23,"n":16,"o":9.23,"t":"2026-09-25T15:15:00Z","v":2278,"vw":9.304669},{"c":9.14,"h":9.32,"l":9.1305,"n":40,"o":9.32,"t":"2026-09-25T15:30:00Z","v":6161,"vw":9.173141},{"c":9.2,"h":9.2,"l":9.04,"n":17,"o":9.13,"t":"2026-09-25T15:45:00Z","v":2913,"vw":9.094919},{"c":9.28,"h":9.28,"l":9.24,"n":4,"o":9.24,"t":"2026-09-25T16:00:00Z","v":445,"vw":9.268406},{"c":9.5799,"h":9.5799,"l":9.521,"n":2,"o":9.521,"t":"2026-09-25T16:45:00Z","v":645,"vw":9.548395},{"c":9.272,"h":9.28,"l":9.27,"n":8,"o":9.28,"t":"2026-09-25T17:30:00Z","v":1254,"vw":9.276352},{"c":9.24,"h":9.27,"l":9.24,"n":2,"o":9.27,"t":"2026-09-25T17:45:00Z","v":245,"vw":9.257143},{"c":9.34,"h":9.35,"l":9.34,"n":3,"o":9.35,"t":"2026-09-25T18:15:00Z","v":1195,"vw":9.349091},{"c":9.27,"h":9.29,"l":9.27,"n":7,"o":9.28,"t":"2026-09-25T19:00:00Z","v":2996,"vw":9.28},{"c":9.4,"h":9.4201,"l":9.4,"n":3,"o":9.4201,"t":"2026-09-25T19:30:00Z","v":1852,"vw":9.416299},{"c":9.0585,"h":9.0585,"l":8.75,"n":12,"o":8.78,"t":"2026-09-28T13:30:00Z","v":2351,"vw":8.843283},{"c":8.85,"h":9,"l":8.85,"n":9,"o":8.99,"t":"2026-09-28T13:45:00Z","v":11093,"vw":8.889685},{"c":8.75,"h":8.84,"l":8.67,"n":33,"o":8.84,"t":"2026-09-28T14:00:00Z","v":10151,"vw":8.740917},{"c":8.65,"h":8.7,"l":8.65,"n":5,"o":8.7,"t":"2026-09-28T14:15:00Z","v":494,"vw":8.665},{"c":8.56,"h":8.631,"l":8.55,"n":31,"o":8.631,"t":"2026-09-28T14:30:00Z","v":8370,"vw":8.61156},{"c":8.45,"h":8.625,"l":8.45,"n":16,"o":8.6201,"t":"2026-09-28T14:45:00Z","v":1974,"vw":8.589481},{"c":8.35,"h":8.42,"l":8.34,"n":24,"o":8.42,"t":"2026-09-28T15:00:00Z","v":4319,"vw":8.352671},{"c":8.3938,"h":8.41,"l":8.32,"n":11,"o":8.32,"t":"2026-09-28T15:15:00Z","v":2192,"vw":8.360121},{"c":8.31,"h":8.37,"l":8.31,"n":6,"o":8.37,"t":"2026-09-28T15:30:00Z","v":1400,"vw":8.347857},{"c":8.26,"h":8.28,"l":8.26,"n":6,"o":8.28,"t":"2026-09-28T15:45:00Z","v":502,"vw":8.269873},{"c":8.17,"h":8.2,"l":8.17,"n":86,"o":8.2,"t":"2026-09-28T16:00:00Z","v":18250,"vw":8.199651},{"c":8.28,"h":8.28,"l":8.15,"n":65,"o":8.15,"t":"2026-09-28T16:15:00Z","v":14753,"vw":8.156949},{"c":8.32,"h":8.3394,"l":8.27,"n":11,"o":8.3394,"t":"2026-09-28T16:30:00Z","v":1362,"vw":8.298645},{"c":8.225,"h":8.25,"l":8.21,"n":9,"o":8.21,"t":"2026-09-28T16:45:00Z","v":1716,"vw":8.217914},{"c":8.28,"h":8.28,"l":8.1,"n":27,"o":8.19,"t":"2026-09-28T17:00:00Z","v":4916,"vw":8.167641},{"c":8.21,"h":8.42,"l":8.21,"n":4,"o":8.42,"t":"2026-09-28T17:15:00Z","v":534,"vw":8.309588},{"c":8.27,"h":8.27,"l":8.1,"n":35,"o":8.17,"t":"2026-09-28T17:30:00Z","v":4671,"vw":8.170679},{"c":8.2,"h":8.2594,"l":8.2,"n":19,"o":8.25,"t":"2026-09-28T17:45:00Z","v":1878,"vw":8.222656},{"c":8.15,"h":8.19,"l":8.14,"n":20,"o":8.19,"t":"2026-09-28T18:00:00Z","v":1810,"vw":8.161176},{"c":8.07,"h":8.16,"l":8.07,"n":24,"o":8.16,"t":"2026-09-28T18:15:00Z","v":2434,"vw":8.0873},{"c":7.96,"h":8.06,"l":7.96,"n":184,"o":8.06,"t":"2026-09-28T18:30:00Z","v":31245,"vw":8.000282},{"c":7.959,"h":7.98,"l":7.89,"n":31,"o":7.95,"t":"2026-09-28T18:45:00Z","v":4344,"vw":7.912845},{"c":7.93,"h":7.95,"l":7.92,"n":14,"o":7.95,"t":"2026-09-28T19:00:00Z","v":910,"vw":7.933571},{"c":7.85,"h":7.92,"l":7.85,"n":20,"o":7.91,"t":"2026-09-28T19:15:00Z","v":3835,"vw":7.886556},{"c":7.92,"h":7.92,"l":7.825,"n":57,"o":7.85,"t":"2026-09-28T19:30:00Z","v":8647,"vw":7.845086},{"c":7.79,"h":7.94,"l":7.79,"n":59,"o":7.94,"t":"2026-09-28T19:45:00Z","v":9336,"vw":7.860734},{"c":7.79,"h":7.8,"l":7.78,"n":9,"o":7.78,"t":"2026-09-28T20:00:00Z","v":1102,"vw":7.793637},{"c":7.82,"h":7.821,"l":7.82,"n":5,"o":7.821,"t":"2026-09-28T20:15:00Z","v":1462,"vw":7.820342},{"c":7.81,"h":7.97,"l":7.81,"n":4,"o":7.97,"t":"2026-09-28T20:30:00Z","v":428,"vw":7.876977},{"c":7.85,"h":7.88,"l":7.79,"n":11,"o":7.81,"t":"2026-09-28T20:45:00Z","v":1600,"vw":7.842241},{"c":7.9,"h":7.9,"l":7.79,"n":13,"o":7.82,"t":"2026-09-28T21:00:00Z","v":4712,"vw":7.889362},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-28T21:45:00Z","v":2000,"vw":7.9},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-28T23:30:00Z","v":130,"vw":8},{"c":8.0821,"h":8.0821,"l":8.079,"n":2,"o":8.079,"t":"2026-09-29T11:15:00Z","v":1500,"vw":8.080033},{"c":8.152,"h":8.152,"l":8.152,"n":1,"o":8.152,"t":"2026-09-29T11:30:00Z","v":200,"vw":8.152},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-09-29T11:45:00Z","v":2950,"vw":8.19},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-09-29T12:15:00Z","v":3297,"vw":8.1},{"c":8.105,"h":8.41,"l":7.98,"n":45,"o":8.41,"t":"2026-09-29T13:30:00Z","v":9161,"vw":8.116372},{"c":8.25,"h":8.25,"l":8.1,"n":17,"o":8.1,"t":"2026-09-29T13:45:00Z","v":12983,"vw":8.11483},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-09-29T14:00:00Z","v":1400,"vw":8.165},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-29T14:15:00Z","v":222,"vw":8.26},{"c":8.25,"h":8.27,"l":8.2,"n":10,"o":8.27,"t":"2026-09-29T14:30:00Z","v":3028,"vw":8.243686},{"c":8.06,"h":8.22,"l":8.06,"n":2,"o":8.22,"t":"2026-09-29T14:45:00Z","v":572,"vw":8.136084},{"c":7.9141,"h":8,"l":7.91,"n":11,"o":8,"t":"2026-09-29T15:15:00Z","v":1546,"vw":7.92964},{"c":7.89,"h":7.91,"l":7.89,"n":13,"o":7.91,"t":"2026-09-29T15:30:00Z","v":1930,"vw":7.901764},{"c":7.92,"h":7.94,"l":7.89,"n":12,"o":7.89,"t":"2026-09-29T15:45:00Z","v":1226,"vw":7.910054},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-09-29T16:00:00Z","v":124,"vw":7.81},{"c":7.81,"h":7.819,"l":7.751,"n":9,"o":7.751,"t":"2026-09-29T16:15:00Z","v":2610,"vw":7.797526},{"c":7.6,"h":7.73,"l":7.6,"n":23,"o":7.73,"t":"2026-09-29T16:45:00Z","v":6540,"vw":7.628454},{"c":7.6,"h":7.63,"l":7.5501,"n":53,"o":7.63,"t":"2026-09-29T17:00:00Z","v":22506,"vw":7.588523},{"c":7.635,"h":7.635,"l":7.6,"n":10,"o":7.605,"t":"2026-09-29T17:15:00Z","v":3410,"vw":7.614236},{"c":7.49,"h":7.55,"l":7.47,"n":42,"o":7.55,"t":"2026-09-29T17:30:00Z","v":10521,"vw":7.497844},{"c":7.3829,"h":7.52,"l":7.37,"n":11,"o":7.52,"t":"2026-09-29T17:45:00Z","v":1461,"vw":7.407298},{"c":7.61,"h":7.61,"l":7.4,"n":9,"o":7.4,"t":"2026-09-29T18:00:00Z","v":780,"vw":7.546667},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-09-29T18:30:00Z","v":400,"vw":7.63},{"c":7.75,"h":7.75,"l":7.69,"n":13,"o":7.69,"t":"2026-09-29T19:45:00Z","v":2097,"vw":7.703477},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-09-29T20:15:00Z","v":300,"vw":7.84},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-29T20:30:00Z","v":300,"vw":7.81},{"c":7.99,"h":7.99,"l":7.9099,"n":2,"o":7.9099,"t":"2026-09-29T22:30:00Z","v":300,"vw":7.9366},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-29T23:15:00Z","v":100,"vw":7.78},{"c":7.781,"h":7.781,"l":7.781,"n":1,"o":7.781,"t":"2026-09-29T23:30:00Z","v":300,"vw":7.781},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-30T11:00:00Z","v":100,"vw":7.81},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-30T11:30:00Z","v":600,"vw":7.85},{"c":7.8568,"h":7.8568,"l":7.8568,"n":1,"o":7.8568,"t":"2026-09-30T12:00:00Z","v":250,"vw":7.8568},{"c":8.15,"h":8.27,"l":8.15,"n":4,"o":8.27,"t":"2026-09-30T13:15:00Z","v":535,"vw":8.20271},{"c":8.025,"h":8.21,"l":8.025,"n":26,"o":8.21,"t":"2026-09-30T13:30:00Z","v":2311,"vw":8.139502},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-09-30T14:00:00Z","v":633,"vw":7.98},{"c":7.99,"h":8,"l":7.77,"n":4,"o":7.799,"t":"2026-09-30T14:45:00Z","v":700,"vw":7.850857},{"c":7.96,"h":8.03,"l":7.96,"n":2,"o":8.03,"t":"2026-09-30T15:15:00Z","v":600,"vw":8.018333},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-09-30T15:45:00Z","v":248,"vw":7.86},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-09-30T17:00:00Z","v":107,"vw":7.81},{"c":7.695,"h":7.695,"l":7.695,"n":1,"o":7.695,"t":"2026-09-30T17:15:00Z","v":500,"vw":7.695},{"c":7.715,"h":7.715,"l":7.715,"n":4,"o":7.715,"t":"2026-09-30T18:00:00Z","v":392,"vw":7.715},{"c":7.72,"h":7.73,"l":7.72,"n":2,"o":7.73,"t":"2026-09-30T18:15:00Z","v":205,"vw":7.724878},{"c":7.69,"h":7.69,"l":7.63,"n":4,"o":7.63,"t":"2026-09-30T18:30:00Z","v":597,"vw":7.652857},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-09-30T19:00:00Z","v":128,"vw":7.67},{"c":7.51,"h":7.62,"l":7.45,"n":17,"o":7.62,"t":"2026-09-30T19:45:00Z","v":11840,"vw":7.468739},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-30T21:15:00Z","v":200,"vw":7.59},{"c":7.7,"h":7.73,"l":7.7,"n":3,"o":7.73,"t":"2026-10-01T08:00:00Z","v":203,"vw":7.715},{"c":7.605,"h":7.605,"l":7.605,"n":5,"o":7.605,"t":"2026-10-01T12:15:00Z","v":515,"vw":7.605},{"c":7.48,"h":7.48,"l":7.4,"n":55,"o":7.4,"t":"2026-10-01T13:30:00Z","v":42726,"vw":7.465894},{"c":7.18,"h":7.53,"l":7.18,"n":20,"o":7.53,"t":"2026-10-01T13:45:00Z","v":4817,"vw":7.31642},{"c":7.08,"h":7.15,"l":6.98,"n":17,"o":7.15,"t":"2026-10-01T14:00:00Z","v":2827,"vw":7.055928},{"c":6.9399,"h":6.9399,"l":6.91,"n":17,"o":6.93,"t":"2026-10-01T14:15:00Z","v":3704,"vw":6.927565},{"c":7.04,"h":7.09,"l":7,"n":43,"o":7.04,"t":"2026-10-01T14:30:00Z","v":17650,"vw":7.040879},{"c":7.02,"h":7.14,"l":7.02,"n":15,"o":7.12,"t":"2026-10-01T14:45:00Z","v":1517,"vw":7.114346},{"c":6.9,"h":6.9,"l":6.85,"n":10,"o":6.9,"t":"2026-10-01T15:00:00Z","v":531,"vw":6.883333},{"c":6.9299,"h":6.9299,"l":6.82,"n":8,"o":6.82,"t":"2026-10-01T15:30:00Z","v":2173,"vw":6.884664},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-01T15:45:00Z","v":300,"vw":7},{"c":7,"h":7.04,"l":7,"n":4,"o":7.04,"t":"2026-10-01T16:00:00Z","v":657,"vw":7.007286},{"c":7.114,"h":7.13,"l":7.09,"n":3,"o":7.09,"t":"2026-10-01T16:15:00Z","v":850,"vw":7.104588},{"c":7.03,"h":7.12,"l":7,"n":4,"o":7.12,"t":"2026-10-01T16:45:00Z","v":1024,"vw":7.026892},{"c":7.38,"h":7.38,"l":7.2392,"n":8,"o":7.2392,"t":"2026-10-01T17:15:00Z","v":1431,"vw":7.28234},{"c":7.265,"h":7.37,"l":7.2225,"n":9,"o":7.37,"t":"2026-10-01T17:30:00Z","v":1290,"vw":7.324137},{"c":7.025,"h":7.31,"l":7.025,"n":14,"o":7.31,"t":"2026-10-01T17:45:00Z","v":2297,"vw":7.163208},{"c":7.19,"h":7.19,"l":7.13,"n":4,"o":7.13,"t":"2026-10-01T18:00:00Z","v":417,"vw":7.161154},{"c":7.27,"h":7.309,"l":7.27,"n":3,"o":7.309,"t":"2026-10-01T18:45:00Z","v":300,"vw":7.296},{"c":7.3,"h":7.32,"l":7.3,"n":4,"o":7.32,"t":"2026-10-01T19:00:00Z","v":800,"vw":7.310309},{"c":7.29,"h":7.29,"l":7.28,"n":13,"o":7.28,"t":"2026-10-01T19:30:00Z","v":2318,"vw":7.284278},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-01T19:45:00Z","v":223,"vw":7.28},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-10-01T23:15:00Z","v":400,"vw":7.29},{"c":7.76,"h":7.86,"l":7.7,"n":4,"o":7.7,"t":"2026-10-02T13:15:00Z","v":331,"vw":7.766667},{"c":7.88,"h":7.88,"l":7.7025,"n":21,"o":7.71,"t":"2026-10-02T13:30:00Z","v":3505,"vw":7.78448},{"c":7.75,"h":7.99,"l":7.75,"n":8,"o":7.79,"t":"2026-10-02T13:45:00Z","v":4224,"vw":7.796303},{"c":7.77,"h":7.77,"l":7.46,"n":12,"o":7.46,"t":"2026-10-02T14:00:00Z","v":3381,"vw":7.55278},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-02T14:30:00Z","v":1000,"vw":7.95},{"c":7.835,"h":7.99,"l":7.835,"n":6,"o":7.99,"t":"2026-10-02T14:45:00Z","v":1329,"vw":7.896339},{"c":7.72,"h":7.72,"l":7.66,"n":5,"o":7.66,"t":"2026-10-02T15:00:00Z","v":599,"vw":7.676344},{"c":7.44,"h":7.7739,"l":7.44,"n":13,"o":7.7739,"t":"2026-10-02T15:15:00Z","v":4640,"vw":7.536088},{"c":7.4911,"h":7.4911,"l":7.4542,"n":3,"o":7.4542,"t":"2026-10-02T15:30:00Z","v":330,"vw":7.4788},{"c":7.4692,"h":7.4692,"l":7.4692,"n":1,"o":7.4692,"t":"2026-10-02T16:15:00Z","v":125,"vw":7.4692},{"c":7.52,"h":7.541,"l":7.52,"n":4,"o":7.541,"t":"2026-10-02T17:00:00Z","v":474,"vw":7.531823},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-02T17:45:00Z","v":163,"vw":7.47},{"c":7.334,"h":7.334,"l":7.33,"n":2,"o":7.33,"t":"2026-10-02T19:00:00Z","v":800,"vw":7.332},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-02T19:15:00Z","v":300,"vw":7.385},{"c":7.315,"h":7.335,"l":7.28,"n":13,"o":7.31,"t":"2026-10-02T19:45:00Z","v":1878,"vw":7.305723},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-02T21:00:00Z","v":250,"vw":7.52},{"c":7.482,"h":7.482,"l":7.47,"n":6,"o":7.47,"t":"2026-10-05T11:00:00Z","v":400,"vw":7.476},{"c":7.5507,"h":7.5507,"l":7.5507,"n":1,"o":7.5507,"t":"2026-10-05T11:15:00Z","v":190,"vw":7.5507},{"c":7.528,"h":7.528,"l":7.5,"n":9,"o":7.51,"t":"2026-10-05T11:30:00Z","v":1100,"vw":7.512718},{"c":7.1,"h":7.16,"l":7.1,"n":8,"o":7.16,"t":"2026-10-05T13:30:00Z","v":6313,"vw":7.109152},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-05T13:45:00Z","v":436,"vw":7.14},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-05T14:00:00Z","v":100,"vw":7.16},{"c":7.2373,"h":7.2373,"l":7.17,"n":6,"o":7.17,"t":"2026-10-05T14:15:00Z","v":1245,"vw":7.176118},{"c":7.2249,"h":7.2249,"l":7.2219,"n":2,"o":7.2219,"t":"2026-10-05T14:30:00Z","v":200,"vw":7.2234},{"c":7.13,"h":7.13,"l":7.12,"n":4,"o":7.12,"t":"2026-10-05T14:45:00Z","v":598,"vw":7.123396},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-05T15:00:00Z","v":100,"vw":7.18},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-05T15:15:00Z","v":100,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":6,"o":7.08,"t":"2026-10-05T15:30:00Z","v":1176,"vw":7.08},{"c":7.2277,"h":7.2277,"l":7.1847,"n":5,"o":7.1847,"t":"2026-10-05T15:45:00Z","v":769,"vw":7.20015},{"c":7.18,"h":7.18,"l":7.18,"n":10,"o":7.18,"t":"2026-10-05T16:00:00Z","v":900,"vw":7.18},{"c":6.98,"h":6.99,"l":6.98,"n":3,"o":6.99,"t":"2026-10-05T16:30:00Z","v":1801,"vw":6.981111},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-05T16:45:00Z","v":100,"vw":7},{"c":6.969,"h":6.97,"l":6.969,"n":15,"o":6.97,"t":"2026-10-05T17:00:00Z","v":2088,"vw":6.969763},{"c":6.96,"h":6.96,"l":6.94,"n":9,"o":6.9592,"t":"2026-10-05T17:15:00Z","v":3700,"vw":6.941977},{"c":6.955,"h":6.955,"l":6.95,"n":3,"o":6.955,"t":"2026-10-05T17:30:00Z","v":450,"vw":6.953889},{"c":6.965,"h":6.965,"l":6.965,"n":2,"o":6.965,"t":"2026-10-05T17:45:00Z","v":159,"vw":6.965},{"c":6.895,"h":6.9199,"l":6.83,"n":16,"o":6.919,"t":"2026-10-05T18:00:00Z","v":2611,"vw":6.879237},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-05T18:15:00Z","v":400,"vw":6.9},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-05T18:30:00Z","v":100,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-05T18:45:00Z","v":100,"vw":6.98},{"c":7.02,"h":7.04,"l":7.01,"n":12,"o":7.0396,"t":"2026-10-05T19:00:00Z","v":7128,"vw":7.034728},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-05T19:15:00Z","v":100,"vw":7.1},{"c":7.03,"h":7.05,"l":7,"n":20,"o":7,"t":"2026-10-05T19:30:00Z","v":6735,"vw":7.013055},{"c":7.01,"h":7.03,"l":6.99,"n":18,"o":7.02,"t":"2026-10-05T19:45:00Z","v":7279,"vw":7.020285},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-05T20:00:00Z","v":144,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-06T11:15:00Z","v":400,"vw":7.2},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-06T13:15:00Z","v":110,"vw":7.21},{"c":7.12,"h":7.21,"l":7.01,"n":40,"o":7.2,"t":"2026-10-06T13:30:00Z","v":54271,"vw":7.173283},{"c":7.16,"h":7.189,"l":7.16,"n":11,"o":7.189,"t":"2026-10-06T13:45:00Z","v":1765,"vw":7.179588},{"c":7.0699,"h":7.18,"l":7.061,"n":22,"o":7.16,"t":"2026-10-06T14:00:00Z","v":9579,"vw":7.139628},{"c":7.08,"h":7.1,"l":7.07,"n":93,"o":7.1,"t":"2026-10-06T14:15:00Z","v":38151,"vw":7.08784},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-06T14:45:00Z","v":200,"vw":7.03},{"c":7.09,"h":7.1,"l":7.07,"n":16,"o":7.095,"t":"2026-10-06T15:00:00Z","v":3383,"vw":7.097127},{"c":7.15,"h":7.15,"l":7.055,"n":3,"o":7.055,"t":"2026-10-06T15:15:00Z","v":451,"vw":7.128889},{"c":7.04,"h":7.04,"l":7,"n":7,"o":7,"t":"2026-10-06T16:15:00Z","v":1483,"vw":7.014701},{"c":7.03,"h":7.06,"l":7.03,"n":5,"o":7.04,"t":"2026-10-06T16:30:00Z","v":726,"vw":7.048966},{"c":7.06,"h":7.06,"l":7,"n":8,"o":7,"t":"2026-10-06T17:00:00Z","v":1454,"vw":7.00457},{"c":7.01,"h":7.01,"l":7,"n":5,"o":7,"t":"2026-10-06T17:15:00Z","v":5186,"vw":7.000771},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-06T17:45:00Z","v":443,"vw":7.01},{"c":7,"h":7.0201,"l":7,"n":2,"o":7.0201,"t":"2026-10-06T18:00:00Z","v":1682,"vw":7.015535},{"c":6.9496,"h":6.95,"l":6.9465,"n":3,"o":6.95,"t":"2026-10-06T18:15:00Z","v":700,"vw":6.947943},{"c":6.925,"h":6.94,"l":6.92,"n":5,"o":6.94,"t":"2026-10-06T18:30:00Z","v":1160,"vw":6.925389},{"c":6.925,"h":6.93,"l":6.925,"n":3,"o":6.925,"t":"2026-10-06T18:45:00Z","v":15001,"vw":6.927666},{"c":6.89,"h":6.93,"l":6.89,"n":10,"o":6.93,"t":"2026-10-06T19:00:00Z","v":8152,"vw":6.891292},{"c":6.84,"h":6.84,"l":6.8393,"n":7,"o":6.84,"t":"2026-10-06T19:15:00Z","v":1150,"vw":6.839848},{"c":6.825,"h":6.825,"l":6.79,"n":121,"o":6.82,"t":"2026-10-06T19:30:00Z","v":67612,"vw":6.800547},{"c":6.75,"h":6.84,"l":6.74,"n":18,"o":6.8298,"t":"2026-10-06T19:45:00Z","v":3291,"vw":6.811944},{"c":6.73,"h":6.731,"l":6.72,"n":5,"o":6.731,"t":"2026-10-06T20:15:00Z","v":8300,"vw":6.729759},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-06T22:45:00Z","v":2060,"vw":6.69},{"c":6.901,"h":6.92,"l":6.901,"n":2,"o":6.92,"t":"2026-10-06T23:00:00Z","v":5000,"vw":6.9181},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-07T11:00:00Z","v":385,"vw":6.75},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-07T11:30:00Z","v":150,"vw":6.86},{"c":6.7,"h":6.81,"l":6.7,"n":4,"o":6.81,"t":"2026-10-07T12:30:00Z","v":570,"vw":6.790287},{"c":6.55,"h":6.55,"l":6.55,"n":6,"o":6.55,"t":"2026-10-07T12:45:00Z","v":3424,"vw":6.55},{"c":6.72,"h":6.73,"l":6.55,"n":13,"o":6.55,"t":"2026-10-07T13:00:00Z","v":1499,"vw":6.654656},{"c":6.78,"h":6.78,"l":6.58,"n":16,"o":6.58,"t":"2026-10-07T13:15:00Z","v":8478,"vw":6.749981},{"c":6.81,"h":7.075,"l":6.81,"n":20,"o":6.84,"t":"2026-10-07T13:30:00Z","v":4683,"vw":6.899469},{"c":7.1,"h":7.1,"l":7.055,"n":2,"o":7.055,"t":"2026-10-07T13:45:00Z","v":888,"vw":7.083125},{"c":7.18,"h":7.23,"l":7.1,"n":46,"o":7.11,"t":"2026-10-07T14:00:00Z","v":6909,"vw":7.161917},{"c":7.3699,"h":7.3699,"l":7.1001,"n":17,"o":7.14,"t":"2026-10-07T14:15:00Z","v":3843,"vw":7.248463},{"c":7.045,"h":7.24,"l":7.045,"n":10,"o":7.24,"t":"2026-10-07T14:30:00Z","v":4994,"vw":7.143708},{"c":7.2201,"h":7.23,"l":7.18,"n":5,"o":7.2,"t":"2026-10-07T14:45:00Z","v":900,"vw":7.203122},{"c":7.1253,"h":7.15,"l":7.04,"n":24,"o":7.045,"t":"2026-10-07T15:00:00Z","v":3766,"vw":7.087841},{"c":6.99,"h":7.0499,"l":6.97,"n":8,"o":7.04,"t":"2026-10-07T15:15:00Z","v":1740,"vw":7.002716},{"c":6.965,"h":7,"l":6.965,"n":5,"o":6.98,"t":"2026-10-07T15:30:00Z","v":1400,"vw":6.974629},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-07T15:45:00Z","v":300,"vw":6.96},{"c":6.955,"h":6.955,"l":6.955,"n":1,"o":6.955,"t":"2026-10-07T16:00:00Z","v":222,"vw":6.955},{"c":7.07,"h":7.07,"l":7.01,"n":6,"o":7.02,"t":"2026-10-07T16:15:00Z","v":703,"vw":7.028408},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-07T16:30:00Z","v":100,"vw":7.05},{"c":7.01,"h":7.01,"l":6.965,"n":10,"o":6.99,"t":"2026-10-07T17:00:00Z","v":2319,"vw":6.988615},{"c":6.9762,"h":6.99,"l":6.97,"n":13,"o":6.97,"t":"2026-10-07T17:15:00Z","v":2290,"vw":6.975223},{"c":7.03,"h":7.03,"l":6.99,"n":9,"o":6.99,"t":"2026-10-07T17:30:00Z","v":1051,"vw":6.998872},{"c":6.9418,"h":6.9418,"l":6.9418,"n":2,"o":6.9418,"t":"2026-10-07T18:30:00Z","v":121,"vw":6.9418},{"c":7.05,"h":7.06,"l":6.98,"n":11,"o":6.98,"t":"2026-10-07T18:45:00Z","v":1405,"vw":7.008859},{"c":7.015,"h":7.045,"l":7.015,"n":2,"o":7.045,"t":"2026-10-07T19:00:00Z","v":400,"vw":7.0225},{"c":7.035,"h":7.035,"l":7.035,"n":2,"o":7.035,"t":"2026-10-07T19:15:00Z","v":115,"vw":7.035},{"c":6.9,"h":6.97,"l":6.9,"n":9,"o":6.97,"t":"2026-10-07T19:30:00Z","v":1363,"vw":6.94913},{"c":6.865,"h":6.87,"l":6.81,"n":48,"o":6.87,"t":"2026-10-07T19:45:00Z","v":7086,"vw":6.844439},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-10-07T20:00:00Z","v":252,"vw":6.73},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-07T20:45:00Z","v":100,"vw":6.75},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-07T22:30:00Z","v":225,"vw":7.04},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T23:15:00Z","v":100,"vw":6.9},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-07T23:45:00Z","v":100,"vw":6.92},{"c":6.91,"h":6.91,"l":6.9,"n":4,"o":6.9,"t":"2026-10-08T11:00:00Z","v":380,"vw":6.906667},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-08T12:30:00Z","v":300,"vw":6.68},{"c":6.6099,"h":6.91,"l":6.44,"n":58,"o":6.91,"t":"2026-10-08T13:30:00Z","v":15263,"vw":6.532228},{"c":6.74,"h":6.74,"l":6.58,"n":20,"o":6.62,"t":"2026-10-08T13:45:00Z","v":7750,"vw":6.652528},{"c":6.985,"h":7.01,"l":6.79,"n":107,"o":6.79,"t":"2026-10-08T14:00:00Z","v":20873,"vw":6.950158},{"c":7.079,"h":7.079,"l":6.93,"n":8,"o":6.93,"t":"2026-10-08T14:15:00Z","v":1149,"vw":7.034566},{"c":7.07,"h":7.11,"l":7.07,"n":4,"o":7.11,"t":"2026-10-08T14:30:00Z","v":725,"vw":7.090029},{"c":6.8786,"h":6.91,"l":6.86,"n":9,"o":6.875,"t":"2026-10-08T15:00:00Z","v":4294,"vw":6.873598},{"c":6.73,"h":6.82,"l":6.73,"n":2,"o":6.82,"t":"2026-10-08T15:15:00Z","v":467,"vw":6.762184},{"c":6.7028,"h":6.7028,"l":6.7028,"n":1,"o":6.7028,"t":"2026-10-08T15:30:00Z","v":160,"vw":6.7028},{"c":6.73,"h":6.73,"l":6.69,"n":3,"o":6.69,"t":"2026-10-08T15:45:00Z","v":516,"vw":6.720499},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-08T16:00:00Z","v":400,"vw":6.72},{"c":6.83,"h":6.83,"l":6.75,"n":13,"o":6.81,"t":"2026-10-08T16:15:00Z","v":1346,"vw":6.80354},{"c":6.8198,"h":6.8198,"l":6.8198,"n":1,"o":6.8198,"t":"2026-10-08T16:45:00Z","v":100,"vw":6.8198},{"c":6.75,"h":6.75,"l":6.74,"n":4,"o":6.74,"t":"2026-10-08T17:15:00Z","v":464,"vw":6.7425},{"c":6.74,"h":6.74,"l":6.73,"n":2,"o":6.73,"t":"2026-10-08T17:45:00Z","v":900,"vw":6.731111},{"c":6.86,"h":6.87,"l":6.77,"n":7,"o":6.77,"t":"2026-10-08T18:15:00Z","v":5596,"vw":6.843523},{"c":6.85,"h":6.85,"l":6.83,"n":18,"o":6.85,"t":"2026-10-08T18:30:00Z","v":5835,"vw":6.836131},{"c":6.81,"h":6.815,"l":6.81,"n":5,"o":6.815,"t":"2026-10-08T18:45:00Z","v":4008,"vw":6.810375},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-08T19:00:00Z","v":122,"vw":6.77},{"c":6.81,"h":6.83,"l":6.81,"n":6,"o":6.83,"t":"2026-10-08T19:30:00Z","v":1236,"vw":6.821097},{"c":6.815,"h":6.85,"l":6.78,"n":43,"o":6.84,"t":"2026-10-08T19:45:00Z","v":8451,"vw":6.810229},{"c":7.04,"h":7.04,"l":6.99,"n":42,"o":6.99,"t":"2026-10-08T22:30:00Z","v":48000,"vw":7.03975},{"c":6.86,"h":6.86,"l":6.86,"n":2,"o":6.86,"t":"2026-10-08T23:15:00Z","v":144,"vw":6.86},{"c":7.1,"h":7.15,"l":7.1,"n":5,"o":7.12,"t":"2026-10-09T11:45:00Z","v":1100,"vw":7.14},{"c":6.79,"h":6.87,"l":6.57,"n":29,"o":6.87,"t":"2026-10-09T13:30:00Z","v":14353,"vw":6.725306},{"c":6.945,"h":6.945,"l":6.7,"n":20,"o":6.7,"t":"2026-10-09T13:45:00Z","v":1909,"vw":6.860548},{"c":6.95,"h":6.97,"l":6.883,"n":7,"o":6.885,"t":"2026-10-09T14:00:00Z","v":1564,"vw":6.940355},{"c":7.11,"h":7.17,"l":6.97,"n":18,"o":7.04,"t":"2026-10-09T14:15:00Z","v":6154,"vw":7.117547},{"c":7.19,"h":7.28,"l":7.13,"n":50,"o":7.13,"t":"2026-10-09T14:30:00Z","v":18341,"vw":7.207763},{"c":7.12,"h":7.19,"l":7.12,"n":11,"o":7.19,"t":"2026-10-09T14:45:00Z","v":1839,"vw":7.163454},{"c":7,"h":7.08,"l":6.98,"n":25,"o":7.08,"t":"2026-10-09T15:00:00Z","v":12309,"vw":6.999522},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-09T15:15:00Z","v":400,"vw":7},{"c":7.06,"h":7.06,"l":7.05,"n":3,"o":7.05,"t":"2026-10-09T15:30:00Z","v":239,"vw":7.055},{"c":7,"h":7.01,"l":7,"n":12,"o":7,"t":"2026-10-09T15:45:00Z","v":1357,"vw":7.001474},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-09T16:00:00Z","v":473,"vw":7},{"c":7.071,"h":7.1,"l":7.071,"n":6,"o":7.08,"t":"2026-10-09T17:00:00Z","v":2662,"vw":7.074946},{"c":7.0594,"h":7.0594,"l":7.03,"n":2,"o":7.03,"t":"2026-10-09T17:30:00Z","v":1224,"vw":7.056998},{"c":7.12,"h":7.12,"l":7.12,"n":3,"o":7.12,"t":"2026-10-09T18:00:00Z","v":339,"vw":7.12},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-09T18:30:00Z","v":200,"vw":7.07},{"c":7.12,"h":7.12,"l":7.07,"n":7,"o":7.07,"t":"2026-10-09T18:45:00Z","v":1524,"vw":7.079186},{"c":7.16,"h":7.16,"l":7.1,"n":6,"o":7.1,"t":"2026-10-09T19:00:00Z","v":1800,"vw":7.142222},{"c":7.28,"h":7.28,"l":7.21,"n":3,"o":7.21,"t":"2026-10-09T19:15:00Z","v":600,"vw":7.22707},{"c":7.31,"h":7.31,"l":7.3,"n":3,"o":7.3,"t":"2026-10-09T19:30:00Z","v":656,"vw":7.303333},{"c":7.28,"h":7.33,"l":7.28,"n":2,"o":7.33,"t":"2026-10-09T19:45:00Z","v":400,"vw":7.305},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-09T21:00:00Z","v":246,"vw":7.23},{"c":7.18,"h":7.29,"l":7.18,"n":23,"o":7.29,"t":"2026-10-12T13:30:00Z","v":9272,"vw":7.252289},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-12T13:45:00Z","v":114,"vw":7.3},{"c":7.3,"h":7.31,"l":7.11,"n":48,"o":7.18,"t":"2026-10-12T14:00:00Z","v":12047,"vw":7.231885},{"c":7.33,"h":7.33,"l":7.26,"n":7,"o":7.26,"t":"2026-10-12T14:15:00Z","v":3588,"vw":7.321786},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-12T14:30:00Z","v":100,"vw":7.33},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-12T14:45:00Z","v":300,"vw":7.26},{"c":7.43,"h":7.47,"l":7.37,"n":15,"o":7.37,"t":"2026-10-12T15:00:00Z","v":1980,"vw":7.409474},{"c":7.36,"h":7.41,"l":7.36,"n":5,"o":7.41,"t":"2026-10-12T15:15:00Z","v":500,"vw":7.376},{"c":7.14,"h":7.31,"l":7.14,"n":20,"o":7.305,"t":"2026-10-12T16:15:00Z","v":7991,"vw":7.228611},{"c":7.13,"h":7.16,"l":7.13,"n":6,"o":7.15,"t":"2026-10-12T16:30:00Z","v":700,"vw":7.145714},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-12T17:00:00Z","v":100,"vw":7.13},{"c":7.16,"h":7.16,"l":7.12,"n":6,"o":7.12,"t":"2026-10-12T17:15:00Z","v":494,"vw":7.13},{"c":7.15,"h":7.15,"l":7.13,"n":10,"o":7.13,"t":"2026-10-12T17:30:00Z","v":700,"vw":7.142},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-12T17:45:00Z","v":100,"vw":7.19},{"c":7.3,"h":7.3,"l":7.26,"n":4,"o":7.26,"t":"2026-10-12T18:00:00Z","v":301,"vw":7.273333},{"c":7.3401,"h":7.3401,"l":7.3401,"n":2,"o":7.3401,"t":"2026-10-12T18:30:00Z","v":112,"vw":7.3401},{"c":7.37,"h":7.37,"l":7.331,"n":2,"o":7.331,"t":"2026-10-12T18:45:00Z","v":400,"vw":7.34075},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-12T19:30:00Z","v":137,"vw":7.3},{"c":7.23,"h":7.28,"l":7.23,"n":13,"o":7.28,"t":"2026-10-12T19:45:00Z","v":5070,"vw":7.263786},{"c":7.1,"h":7.1,"l":7.09,"n":9,"o":7.09,"t":"2026-10-13T11:00:00Z","v":455,"vw":7.097436},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-13T11:30:00Z","v":645,"vw":7.1},{"c":7.05,"h":7.0658,"l":7.046,"n":7,"o":7.0658,"t":"2026-10-13T13:30:00Z","v":5155,"vw":7.047353},{"c":6.82,"h":7.01,"l":6.82,"n":23,"o":7.01,"t":"2026-10-13T13:45:00Z","v":7341,"vw":6.887617},{"c":6.7323,"h":6.7973,"l":6.62,"n":38,"o":6.7973,"t":"2026-10-13T14:00:00Z","v":6601,"vw":6.669112},{"c":6.86,"h":6.87,"l":6.7,"n":40,"o":6.72,"t":"2026-10-13T14:15:00Z","v":6438,"vw":6.799191},{"c":6.79,"h":6.88,"l":6.79,"n":11,"o":6.825,"t":"2026-10-13T14:30:00Z","v":2100,"vw":6.826124},{"c":6.8,"h":6.83,"l":6.74,"n":8,"o":6.83,"t":"2026-10-13T14:45:00Z","v":654,"vw":6.804527},{"c":6.855,"h":6.855,"l":6.78,"n":6,"o":6.8,"t":"2026-10-13T15:00:00Z","v":1174,"vw":6.829377},{"c":6.7,"h":6.77,"l":6.7,"n":12,"o":6.77,"t":"2026-10-13T15:15:00Z","v":2954,"vw":6.746584},{"c":6.68,"h":6.7292,"l":6.68,"n":6,"o":6.7292,"t":"2026-10-13T15:30:00Z","v":1446,"vw":6.706159},{"c":6.46,"h":6.57,"l":6.46,"n":22,"o":6.57,"t":"2026-10-13T15:45:00Z","v":6838,"vw":6.528081},{"c":6.45,"h":6.45,"l":6.45,"n":8,"o":6.45,"t":"2026-10-13T16:00:00Z","v":790,"vw":6.45},{"c":6.6737,"h":6.6737,"l":6.651,"n":2,"o":6.651,"t":"2026-10-13T16:15:00Z","v":2000,"vw":6.66235},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-13T16:30:00Z","v":200,"vw":6.67},{"c":6.68,"h":6.68,"l":6.639,"n":2,"o":6.639,"t":"2026-10-13T17:00:00Z","v":1100,"vw":6.676273},{"c":6.6105,"h":6.6105,"l":6.6105,"n":2,"o":6.6105,"t":"2026-10-13T17:15:00Z","v":320,"vw":6.6105},{"c":6.615,"h":6.615,"l":6.615,"n":2,"o":6.615,"t":"2026-10-13T17:45:00Z","v":4000,"vw":6.615},{"c":6.585,"h":6.585,"l":6.585,"n":2,"o":6.585,"t":"2026-10-13T18:45:00Z","v":4001,"vw":6.585},{"c":6.765,"h":6.765,"l":6.765,"n":1,"o":6.765,"t":"2026-10-13T19:00:00Z","v":1000,"vw":6.765},{"c":6.73,"h":6.76,"l":6.73,"n":7,"o":6.76,"t":"2026-10-13T19:15:00Z","v":364,"vw":6.745},{"c":6.69,"h":6.695,"l":6.69,"n":2,"o":6.695,"t":"2026-10-13T19:30:00Z","v":270,"vw":6.691852},{"c":6.61,"h":6.69,"l":6.6,"n":32,"o":6.67,"t":"2026-10-13T19:45:00Z","v":3575,"vw":6.630762},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-10-14T12:30:00Z","v":240,"vw":6.61},{"c":6.46,"h":6.46,"l":6.45,"n":4,"o":6.45,"t":"2026-10-14T12:45:00Z","v":278,"vw":6.453953},{"c":6.3,"h":6.3,"l":6.3,"n":1,"o":6.3,"t":"2026-10-14T13:00:00Z","v":250,"vw":6.3},{"c":6.27,"h":6.27,"l":6.27,"n":1,"o":6.27,"t":"2026-10-14T13:15:00Z","v":300,"vw":6.27},{"c":6.08,"h":6.39,"l":6.07,"n":75,"o":6.39,"t":"2026-10-14T13:30:00Z","v":34079,"vw":6.26516},{"c":5.82,"h":6.1,"l":5.82,"n":73,"o":6.1,"t":"2026-10-14T13:45:00Z","v":15247,"vw":5.964558},{"c":5.64,"h":5.74,"l":5.5,"n":64,"o":5.74,"t":"2026-10-14T14:00:00Z","v":30494,"vw":5.609612},{"c":5.86,"h":5.89,"l":5.69,"n":22,"o":5.69,"t":"2026-10-14T14:15:00Z","v":6884,"vw":5.771832},{"c":5.87,"h":5.89,"l":5.8279,"n":40,"o":5.846,"t":"2026-10-14T14:30:00Z","v":8915,"vw":5.853888},{"c":5.74,"h":5.89,"l":5.74,"n":13,"o":5.89,"t":"2026-10-14T14:45:00Z","v":1509,"vw":5.8131},{"c":5.61,"h":5.71,"l":5.59,"n":35,"o":5.71,"t":"2026-10-14T15:00:00Z","v":9945,"vw":5.611872},{"c":5.57,"h":5.68,"l":5.57,"n":19,"o":5.62,"t":"2026-10-14T15:15:00Z","v":6096,"vw":5.633131},{"c":5.67,"h":5.68,"l":5.56,"n":393,"o":5.57,"t":"2026-10-14T15:30:00Z","v":124172,"vw":5.643345},{"c":5.63,"h":5.6996,"l":5.61,"n":76,"o":5.62,"t":"2026-10-14T15:45:00Z","v":19953,"vw":5.640451},{"c":5.59,"h":5.64,"l":5.59,"n":18,"o":5.6248,"t":"2026-10-14T16:00:00Z","v":8211,"vw":5.61281},{"c":5.48,"h":5.55,"l":5.44,"n":122,"o":5.54,"t":"2026-10-14T16:15:00Z","v":49197,"vw":5.464423},{"c":5.57,"h":5.57,"l":5.48,"n":4,"o":5.5099,"t":"2026-10-14T16:30:00Z","v":3075,"vw":5.510885},{"c":5.48,"h":5.54,"l":5.48,"n":4,"o":5.54,"t":"2026-10-14T16:45:00Z","v":320,"vw":5.51},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-14T17:00:00Z","v":116,"vw":5.46},{"c":5.55,"h":5.55,"l":5.53,"n":20,"o":5.54,"t":"2026-10-14T17:15:00Z","v":2903,"vw":5.538264},{"c":5.47,"h":5.5,"l":5.47,"n":16,"o":5.4899,"t":"2026-10-14T17:30:00Z","v":3071,"vw":5.489084},{"c":5.45,"h":5.51,"l":5.45,"n":10,"o":5.51,"t":"2026-10-14T17:45:00Z","v":3100,"vw":5.469677},{"c":5.42,"h":5.43,"l":5.39,"n":15,"o":5.4199,"t":"2026-10-14T18:00:00Z","v":5519,"vw":5.413581},{"c":5.44,"h":5.449,"l":5.41,"n":21,"o":5.41,"t":"2026-10-14T18:15:00Z","v":3033,"vw":5.425371},{"c":5.39,"h":5.439,"l":5.39,"n":26,"o":5.439,"t":"2026-10-14T18:30:00Z","v":8959,"vw":5.428643},{"c":5.51,"h":5.51,"l":5.43,"n":17,"o":5.43,"t":"2026-10-14T18:45:00Z","v":5502,"vw":5.477828},{"c":5.48,"h":5.5,"l":5.455,"n":11,"o":5.5,"t":"2026-10-14T19:00:00Z","v":1476,"vw":5.477797},{"c":5.66,"h":5.68,"l":5.55,"n":34,"o":5.55,"t":"2026-10-14T19:15:00Z","v":14100,"vw":5.654491},{"c":5.57,"h":5.65,"l":5.56,"n":11,"o":5.65,"t":"2026-10-14T19:30:00Z","v":1753,"vw":5.574432},{"c":5.535,"h":5.56,"l":5.505,"n":27,"o":5.53,"t":"2026-10-14T19:45:00Z","v":4331,"vw":5.525079},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-14T21:00:00Z","v":291,"vw":5.62},{"c":5.69,"h":5.69,"l":5.68,"n":13,"o":5.68,"t":"2026-10-14T22:00:00Z","v":1602,"vw":5.689089},{"c":5.431,"h":5.431,"l":5.431,"n":1,"o":5.431,"t":"2026-10-14T22:30:00Z","v":2000,"vw":5.431},{"c":5.32,"h":5.4,"l":5.32,"n":5,"o":5.4,"t":"2026-10-15T11:00:00Z","v":401,"vw":5.358702},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-10-15T12:00:00Z","v":250,"vw":5.39},{"c":5.38,"h":5.38,"l":5.38,"n":3,"o":5.38,"t":"2026-10-15T12:30:00Z","v":1630,"vw":5.38},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-10-15T12:45:00Z","v":250,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-15T13:00:00Z","v":1550,"vw":5.3},{"c":5.25,"h":5.3,"l":5.19,"n":35,"o":5.24,"t":"2026-10-15T13:15:00Z","v":6274,"vw":5.220581},{"c":5.44,"h":5.44,"l":5.16,"n":57,"o":5.2,"t":"2026-10-15T13:30:00Z","v":20956,"vw":5.285184},{"c":5.31,"h":5.425,"l":5.25,"n":102,"o":5.38,"t":"2026-10-15T13:45:00Z","v":8410,"vw":5.331664},{"c":5.55,"h":5.55,"l":5.46,"n":22,"o":5.46,"t":"2026-10-15T14:00:00Z","v":10435,"vw":5.51979},{"c":5.47,"h":5.49,"l":5.43,"n":71,"o":5.45,"t":"2026-10-15T14:15:00Z","v":4916,"vw":5.44238},{"c":5.65,"h":5.65,"l":5.44,"n":72,"o":5.45,"t":"2026-10-15T14:30:00Z","v":18476,"vw":5.540654},{"c":5.66,"h":5.66,"l":5.605,"n":22,"o":5.65,"t":"2026-10-15T14:45:00Z","v":8789,"vw":5.639602},{"c":6.055,"h":6.07,"l":5.76,"n":136,"o":5.78,"t":"2026-10-15T15:00:00Z","v":57461,"vw":5.906171},{"c":6.07,"h":6.14,"l":6.04,"n":21,"o":6.04,"t":"2026-10-15T15:15:00Z","v":6575,"vw":6.092616},{"c":6.1195,"h":6.1195,"l":6.05,"n":25,"o":6.05,"t":"2026-10-15T15:30:00Z","v":6600,"vw":6.065925},{"c":6.09,"h":6.09,"l":6.03,"n":17,"o":6.06,"t":"2026-10-15T15:45:00Z","v":3851,"vw":6.050979},{"c":6.035,"h":6.05,"l":6.03,"n":14,"o":6.05,"t":"2026-10-15T16:15:00Z","v":1801,"vw":6.038072},{"c":6.07,"h":6.07,"l":6.04,"n":15,"o":6.04,"t":"2026-10-15T16:30:00Z","v":976,"vw":6.05321},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-15T16:45:00Z","v":148,"vw":6.15},{"c":6.22,"h":6.22,"l":6.16,"n":22,"o":6.16,"t":"2026-10-15T17:00:00Z","v":5664,"vw":6.193396},{"c":6.2,"h":6.21,"l":6.2,"n":6,"o":6.21,"t":"2026-10-15T17:15:00Z","v":497,"vw":6.206667},{"c":6.16,"h":6.16,"l":6.13,"n":4,"o":6.1398,"t":"2026-10-15T17:30:00Z","v":622,"vw":6.139896},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-15T17:45:00Z","v":100,"vw":6.15},{"c":6.1377,"h":6.1377,"l":6.11,"n":5,"o":6.13,"t":"2026-10-15T18:00:00Z","v":722,"vw":6.130664},{"c":6.22,"h":6.22,"l":6.19,"n":15,"o":6.19,"t":"2026-10-15T18:15:00Z","v":3310,"vw":6.199606},{"c":6.29,"h":6.309,"l":6.29,"n":4,"o":6.309,"t":"2026-10-15T18:30:00Z","v":1515,"vw":6.29492},{"c":6.31,"h":6.31,"l":6.31,"n":2,"o":6.31,"t":"2026-10-15T18:45:00Z","v":200,"vw":6.31},{"c":6.56,"h":6.56,"l":6.45,"n":25,"o":6.45,"t":"2026-10-15T19:30:00Z","v":5937,"vw":6.525426},{"c":6.69,"h":6.6903,"l":6.56,"n":62,"o":6.56,"t":"2026-10-15T19:45:00Z","v":14834,"vw":6.61844},{"c":6.74,"h":6.8,"l":6.74,"n":6,"o":6.8,"t":"2026-10-16T08:00:00Z","v":272,"vw":6.770984},{"c":6.76,"h":6.76,"l":6.72,"n":7,"o":6.72,"t":"2026-10-16T09:30:00Z","v":434,"vw":6.734277},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T11:00:00Z","v":100,"vw":6.7},{"c":6.67,"h":6.67,"l":6.665,"n":6,"o":6.67,"t":"2026-10-16T12:15:00Z","v":520,"vw":6.66875},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-16T12:45:00Z","v":100,"vw":6.73},{"c":6.89,"h":6.89,"l":6.7,"n":17,"o":6.76,"t":"2026-10-16T13:30:00Z","v":2553,"vw":6.84494},{"c":6.871,"h":6.98,"l":6.8,"n":15,"o":6.8485,"t":"2026-10-16T13:45:00Z","v":2049,"vw":6.901296},{"c":6.93,"h":7.011,"l":6.84,"n":42,"o":6.84,"t":"2026-10-16T14:00:00Z","v":11985,"vw":6.919785},{"c":6.97,"h":7.09,"l":6.95,"n":30,"o":6.95,"t":"2026-10-16T14:15:00Z","v":10298,"vw":7.04162},{"c":6.9,"h":6.99,"l":6.87,"n":43,"o":6.96,"t":"2026-10-16T14:30:00Z","v":16734,"vw":6.92194},{"c":7.05,"h":7.16,"l":7.05,"n":19,"o":7.13,"t":"2026-10-16T14:45:00Z","v":10389,"vw":7.092159},{"c":6.97,"h":7.05,"l":6.8946,"n":13,"o":7.05,"t":"2026-10-16T15:00:00Z","v":4973,"vw":6.975046},{"c":6.961,"h":6.961,"l":6.961,"n":6,"o":6.961,"t":"2026-10-16T15:15:00Z","v":533,"vw":6.961},{"c":7.08,"h":7.08,"l":7.05,"n":3,"o":7.05,"t":"2026-10-16T15:30:00Z","v":485,"vw":7.056211},{"c":7,"h":7.06,"l":6.92,"n":23,"o":7.06,"t":"2026-10-16T15:45:00Z","v":2197,"vw":7.021176},{"c":6.99,"h":7.02,"l":6.94,"n":72,"o":7.005,"t":"2026-10-16T16:00:00Z","v":45659,"vw":6.951685},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-16T16:15:00Z","v":300,"vw":7.04},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-16T16:45:00Z","v":101,"vw":6.76},{"c":6.78,"h":6.79,"l":6.615,"n":28,"o":6.741,"t":"2026-10-16T17:00:00Z","v":3415,"vw":6.723405},{"c":6.72,"h":6.76,"l":6.72,"n":6,"o":6.76,"t":"2026-10-16T17:15:00Z","v":847,"vw":6.745},{"c":6.79,"h":6.79,"l":6.79,"n":4,"o":6.79,"t":"2026-10-16T17:30:00Z","v":323,"vw":6.79},{"c":6.63,"h":6.78,"l":6.62,"n":19,"o":6.77,"t":"2026-10-16T18:15:00Z","v":14342,"vw":6.715764},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-16T18:30:00Z","v":300,"vw":6.71},{"c":6.58,"h":6.67,"l":6.57,"n":59,"o":6.66,"t":"2026-10-16T18:45:00Z","v":15683,"vw":6.621384},{"c":6.54,"h":6.6,"l":6.4,"n":122,"o":6.6,"t":"2026-10-16T19:00:00Z","v":40601,"vw":6.468129},{"c":6.53,"h":6.54,"l":6.52,"n":8,"o":6.54,"t":"2026-10-16T19:15:00Z","v":1651,"vw":6.535773},{"c":6.41,"h":6.52,"l":6.4,"n":90,"o":6.52,"t":"2026-10-16T19:30:00Z","v":10782,"vw":6.439856},{"c":6.415,"h":6.45,"l":6.32,"n":72,"o":6.32,"t":"2026-10-16T19:45:00Z","v":15101,"vw":6.34903},{"c":6.66,"h":6.66,"l":6.64,"n":4,"o":6.64,"t":"2026-10-19T08:00:00Z","v":600,"vw":6.646441},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-19T11:15:00Z","v":423,"vw":6.63},{"c":6.48,"h":6.67,"l":6.48,"n":39,"o":6.67,"t":"2026-10-19T12:45:00Z","v":23455,"vw":6.566675},{"c":6.6293,"h":6.6293,"l":6.6293,"n":1,"o":6.6293,"t":"2026-10-19T13:00:00Z","v":1750,"vw":6.6293},{"c":6.0448,"h":6.43,"l":6,"n":83,"o":6.41,"t":"2026-10-19T13:30:00Z","v":23169,"vw":6.113185},{"c":5.84,"h":6.05,"l":5.84,"n":52,"o":6,"t":"2026-10-19T13:45:00Z","v":22674,"vw":5.988375},{"c":5.8599,"h":5.86,"l":5.7624,"n":31,"o":5.86,"t":"2026-10-19T14:00:00Z","v":8732,"vw":5.828391},{"c":5.85,"h":5.8966,"l":5.7781,"n":10,"o":5.8966,"t":"2026-10-19T14:15:00Z","v":1608,"vw":5.836397},{"c":5.799,"h":5.829,"l":5.799,"n":9,"o":5.8,"t":"2026-10-19T14:30:00Z","v":954,"vw":5.818928},{"c":5.8753,"h":5.94,"l":5.85,"n":20,"o":5.875,"t":"2026-10-19T14:45:00Z","v":7846,"vw":5.900322},{"c":5.86,"h":5.86,"l":5.86,"n":3,"o":5.86,"t":"2026-10-19T15:00:00Z","v":229,"vw":5.86},{"c":5.9243,"h":5.9243,"l":5.8829,"n":3,"o":5.8829,"t":"2026-10-19T15:15:00Z","v":792,"vw":5.894729},{"c":5.9667,"h":5.9667,"l":5.825,"n":10,"o":5.825,"t":"2026-10-19T15:30:00Z","v":1231,"vw":5.892229},{"c":5.86,"h":5.89,"l":5.855,"n":6,"o":5.89,"t":"2026-10-19T15:45:00Z","v":770,"vw":5.862073},{"c":5.8,"h":5.8,"l":5.7583,"n":27,"o":5.8,"t":"2026-10-19T16:00:00Z","v":3320,"vw":5.77083},{"c":5.78,"h":5.81,"l":5.76,"n":17,"o":5.81,"t":"2026-10-19T16:15:00Z","v":6057,"vw":5.766492},{"c":5.7633,"h":5.78,"l":5.76,"n":3,"o":5.78,"t":"2026-10-19T16:45:00Z","v":1550,"vw":5.763858},{"c":5.79,"h":5.79,"l":5.75,"n":4,"o":5.75,"t":"2026-10-19T17:00:00Z","v":236,"vw":5.77},{"c":5.7599,"h":5.7599,"l":5.7599,"n":1,"o":5.7599,"t":"2026-10-19T17:15:00Z","v":1150,"vw":5.7599},{"c":5.68,"h":5.68,"l":5.6558,"n":9,"o":5.66,"t":"2026-10-19T17:45:00Z","v":1475,"vw":5.671385},{"c":5.6,"h":5.65,"l":5.6,"n":16,"o":5.65,"t":"2026-10-19T18:15:00Z","v":6497,"vw":5.64172},{"c":5.63,"h":5.63,"l":5.6098,"n":7,"o":5.6098,"t":"2026-10-19T18:30:00Z","v":1313,"vw":5.61407},{"c":5.67,"h":5.7,"l":5.67,"n":7,"o":5.7,"t":"2026-10-19T19:00:00Z","v":1010,"vw":5.68},{"c":5.82,"h":5.82,"l":5.66,"n":15,"o":5.68,"t":"2026-10-19T19:15:00Z","v":3713,"vw":5.687998},{"c":5.9,"h":5.9,"l":5.8099,"n":83,"o":5.81,"t":"2026-10-19T19:30:00Z","v":23970,"vw":5.865569},{"c":5.74,"h":5.87,"l":5.71,"n":41,"o":5.87,"t":"2026-10-19T19:45:00Z","v":14034,"vw":5.814977},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-19T22:00:00Z","v":4000,"vw":5.96},{"c":5.8799,"h":5.9042,"l":5.55,"n":33,"o":5.5501,"t":"2026-10-20T13:30:00Z","v":13600,"vw":5.825172},{"c":6.15,"h":6.15,"l":5.99,"n":29,"o":5.99,"t":"2026-10-20T13:45:00Z","v":10349,"vw":6.090949},{"c":6.21,"h":6.29,"l":6.14,"n":161,"o":6.15,"t":"2026-10-20T14:00:00Z","v":67041,"vw":6.215199},{"c":6.36,"h":6.36,"l":6.25,"n":64,"o":6.25,"t":"2026-10-20T14:15:00Z","v":18194,"vw":6.311077},{"c":6.3499,"h":6.43,"l":6.32,"n":48,"o":6.36,"t":"2026-10-20T14:30:00Z","v":33361,"vw":6.358834},{"c":6.25,"h":6.35,"l":6.19,"n":28,"o":6.35,"t":"2026-10-20T14:45:00Z","v":11535,"vw":6.237358},{"c":6,"h":6.18,"l":6,"n":22,"o":6.18,"t":"2026-10-20T15:00:00Z","v":3928,"vw":6.139082},{"c":6,"h":6.02,"l":5.95,"n":36,"o":6.005,"t":"2026-10-20T15:15:00Z","v":14651,"vw":5.977804},{"c":5.96,"h":5.97,"l":5.96,"n":4,"o":5.96,"t":"2026-10-20T15:45:00Z","v":1600,"vw":5.96625},{"c":6,"h":6.0201,"l":6,"n":43,"o":6.02,"t":"2026-10-20T16:00:00Z","v":13955,"vw":6.005255},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-20T16:15:00Z","v":300,"vw":5.95},{"c":5.93,"h":5.93,"l":5.93,"n":2,"o":5.93,"t":"2026-10-20T16:30:00Z","v":168,"vw":5.93},{"c":5.855,"h":5.855,"l":5.852,"n":2,"o":5.852,"t":"2026-10-20T16:45:00Z","v":220,"vw":5.853636},{"c":5.8299,"h":5.8299,"l":5.8291,"n":4,"o":5.8291,"t":"2026-10-20T17:15:00Z","v":587,"vw":5.829267},{"c":5.85,"h":5.86,"l":5.85,"n":2,"o":5.86,"t":"2026-10-20T17:30:00Z","v":200,"vw":5.855},{"c":5.75,"h":5.75,"l":5.75,"n":9,"o":5.75,"t":"2026-10-20T18:15:00Z","v":1310,"vw":5.75},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-20T18:45:00Z","v":2501,"vw":5.77},{"c":5.75,"h":5.8148,"l":5.75,"n":24,"o":5.8148,"t":"2026-10-20T19:00:00Z","v":7538,"vw":5.783371},{"c":5.71,"h":5.76,"l":5.7,"n":5,"o":5.76,"t":"2026-10-20T19:15:00Z","v":890,"vw":5.712126},{"c":5.735,"h":5.735,"l":5.69,"n":8,"o":5.71,"t":"2026-10-20T19:30:00Z","v":2882,"vw":5.704882},{"c":5.74,"h":5.76,"l":5.73,"n":12,"o":5.76,"t":"2026-10-20T19:45:00Z","v":2671,"vw":5.742758},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-20T20:15:00Z","v":100,"vw":5.87},{"c":6.02,"h":6.02,"l":5.87,"n":27,"o":5.88,"t":"2026-10-20T21:15:00Z","v":7333,"vw":5.91707},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-20T22:30:00Z","v":170,"vw":6.02},{"c":5.86,"h":5.861,"l":5.86,"n":3,"o":5.861,"t":"2026-10-20T23:15:00Z","v":3000,"vw":5.860167},{"c":5.955,"h":5.955,"l":5.955,"n":2,"o":5.955,"t":"2026-10-21T10:00:00Z","v":200,"vw":5.955},{"c":5.96,"h":5.96,"l":5.95,"n":5,"o":5.95,"t":"2026-10-21T12:45:00Z","v":5300,"vw":5.959611},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-21T13:00:00Z","v":333,"vw":6},{"c":5.98,"h":6,"l":5.98,"n":2,"o":6,"t":"2026-10-21T13:15:00Z","v":261,"vw":5.991494},{"c":6.055,"h":6.1099,"l":5.95,"n":13,"o":6.1099,"t":"2026-10-21T13:30:00Z","v":6186,"vw":5.988372},{"c":6.07,"h":6.1,"l":6.07,"n":2,"o":6.1,"t":"2026-10-21T13:45:00Z","v":3900,"vw":6.099231},{"c":5.9714,"h":6.02,"l":5.966,"n":7,"o":5.966,"t":"2026-10-21T14:00:00Z","v":3772,"vw":5.973027},{"c":6.06,"h":6.085,"l":6.06,"n":3,"o":6.085,"t":"2026-10-21T14:15:00Z","v":295,"vw":6.075385},{"c":6.01,"h":6.029,"l":6.01,"n":15,"o":6.01,"t":"2026-10-21T14:30:00Z","v":2363,"vw":6.019748},{"c":6.025,"h":6.04,"l":6.025,"n":8,"o":6.03,"t":"2026-10-21T14:45:00Z","v":900,"vw":6.035556},{"c":6.06,"h":6.06,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T15:00:00Z","v":200,"vw":6.04},{"c":5.96,"h":5.98,"l":5.96,"n":6,"o":5.979,"t":"2026-10-21T15:15:00Z","v":1254,"vw":5.977771},{"c":5.94,"h":5.94,"l":5.85,"n":20,"o":5.85,"t":"2026-10-21T15:45:00Z","v":2554,"vw":5.884769},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-10-21T16:00:00Z","v":250,"vw":5.92},{"c":6.0451,"h":6.13,"l":6.021,"n":9,"o":6.05,"t":"2026-10-21T16:30:00Z","v":6160,"vw":6.042157},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-21T16:45:00Z","v":128,"vw":6.02},{"c":6.0012,"h":6.0012,"l":6.0012,"n":1,"o":6.0012,"t":"2026-10-21T17:00:00Z","v":220,"vw":6.0012},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T17:15:00Z","v":100,"vw":5.94},{"c":5.85,"h":5.865,"l":5.85,"n":6,"o":5.865,"t":"2026-10-21T17:30:00Z","v":732,"vw":5.853756},{"c":5.84,"h":5.85,"l":5.84,"n":2,"o":5.85,"t":"2026-10-21T17:45:00Z","v":653,"vw":5.847657},{"c":5.85,"h":5.88,"l":5.85,"n":6,"o":5.8702,"t":"2026-10-21T18:00:00Z","v":2636,"vw":5.875077},{"c":5.91,"h":5.91,"l":5.91,"n":2,"o":5.91,"t":"2026-10-21T18:15:00Z","v":130,"vw":5.91},{"c":5.79,"h":5.85,"l":5.79,"n":10,"o":5.85,"t":"2026-10-21T18:45:00Z","v":5330,"vw":5.848655},{"c":5.68,"h":5.715,"l":5.67,"n":45,"o":5.715,"t":"2026-10-21T19:00:00Z","v":20968,"vw":5.68438},{"c":5.71,"h":5.71,"l":5.71,"n":5,"o":5.71,"t":"2026-10-21T19:15:00Z","v":4001,"vw":5.71},{"c":5.69,"h":5.73,"l":5.69,"n":64,"o":5.73,"t":"2026-10-21T19:30:00Z","v":11931,"vw":5.702695},{"c":5.58,"h":5.725,"l":5.58,"n":28,"o":5.719,"t":"2026-10-21T19:45:00Z","v":5009,"vw":5.658593},{"c":5.769,"h":5.769,"l":5.769,"n":1,"o":5.769,"t":"2026-10-21T20:30:00Z","v":333,"vw":5.769},{"c":5.58,"h":5.6,"l":5.58,"n":3,"o":5.6,"t":"2026-10-21T23:15:00Z","v":5284,"vw":5.598925},{"c":5.3,"h":5.4,"l":5.3,"n":20,"o":5.34,"t":"2026-10-22T08:00:00Z","v":5522,"vw":5.327033},{"c":5.28,"h":5.3,"l":5.28,"n":4,"o":5.3,"t":"2026-10-22T13:00:00Z","v":1003,"vw":5.294018},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-22T13:15:00Z","v":1143,"vw":5.3},{"c":5.45,"h":5.45,"l":5.2801,"n":29,"o":5.37,"t":"2026-10-22T13:30:00Z","v":13532,"vw":5.371357},{"c":5.5,"h":5.54,"l":5.405,"n":34,"o":5.47,"t":"2026-10-22T13:45:00Z","v":11903,"vw":5.47308},{"c":5.3,"h":5.4,"l":5.3,"n":11,"o":5.4,"t":"2026-10-22T14:00:00Z","v":1851,"vw":5.342874},{"c":5.22,"h":5.319,"l":5.22,"n":11,"o":5.3148,"t":"2026-10-22T14:15:00Z","v":1720,"vw":5.288261},{"c":5.21,"h":5.23,"l":5.2,"n":6,"o":5.23,"t":"2026-10-22T14:30:00Z","v":10454,"vw":5.20075},{"c":5.225,"h":5.3,"l":5.225,"n":9,"o":5.3,"t":"2026-10-22T14:45:00Z","v":895,"vw":5.257463},{"c":5.16,"h":5.21,"l":5.16,"n":8,"o":5.21,"t":"2026-10-22T15:00:00Z","v":1114,"vw":5.172118},{"c":5.16,"h":5.2,"l":5.16,"n":9,"o":5.2,"t":"2026-10-22T15:30:00Z","v":1250,"vw":5.166458},{"c":5.16,"h":5.16,"l":5.15,"n":3,"o":5.15,"t":"2026-10-22T15:45:00Z","v":853,"vw":5.158312},{"c":5.1518,"h":5.18,"l":5.14,"n":5,"o":5.18,"t":"2026-10-22T16:00:00Z","v":1325,"vw":5.145374},{"c":5.23,"h":5.24,"l":5.175,"n":14,"o":5.175,"t":"2026-10-22T16:15:00Z","v":6468,"vw":5.184625},{"c":5.26,"h":5.2619,"l":5.26,"n":3,"o":5.2619,"t":"2026-10-22T16:30:00Z","v":491,"vw":5.260737},{"c":5.15,"h":5.199,"l":5.145,"n":16,"o":5.199,"t":"2026-10-22T16:45:00Z","v":2100,"vw":5.169798},{"c":5.14,"h":5.16,"l":5.14,"n":5,"o":5.16,"t":"2026-10-22T17:00:00Z","v":401,"vw":5.15},{"c":5.1948,"h":5.1948,"l":5.1286,"n":5,"o":5.1286,"t":"2026-10-22T17:15:00Z","v":20100,"vw":5.183721},{"c":5.18,"h":5.2,"l":5.18,"n":8,"o":5.2,"t":"2026-10-22T17:30:00Z","v":610,"vw":5.193333},{"c":5.16,"h":5.16,"l":5.14,"n":7,"o":5.14,"t":"2026-10-22T17:45:00Z","v":1170,"vw":5.151112},{"c":5.08,"h":5.11,"l":5.03,"n":13,"o":5.11,"t":"2026-10-22T18:00:00Z","v":3026,"vw":5.055287},{"c":5.19,"h":5.19,"l":5.06,"n":10,"o":5.07,"t":"2026-10-22T18:15:00Z","v":5105,"vw":5.079791},{"c":5.18,"h":5.185,"l":5.09,"n":31,"o":5.1,"t":"2026-10-22T18:30:00Z","v":11216,"vw":5.147517},{"c":5.225,"h":5.225,"l":5.225,"n":1,"o":5.225,"t":"2026-10-22T18:45:00Z","v":4001,"vw":5.225},{"c":5.17,"h":5.17,"l":5.15,"n":2,"o":5.15,"t":"2026-10-22T19:00:00Z","v":200,"vw":5.16},{"c":5.14,"h":5.16,"l":5.1,"n":105,"o":5.12,"t":"2026-10-22T19:15:00Z","v":48794,"vw":5.10943},{"c":5,"h":5.09,"l":5,"n":22,"o":5.09,"t":"2026-10-22T19:30:00Z","v":2861,"vw":5.024085},{"c":4.98,"h":5.04,"l":4.98,"n":25,"o":5.0099,"t":"2026-10-22T19:45:00Z","v":2755,"vw":5.011504}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.7,"premium":2.5,"strike":10.210929651642413,"iv":6.430155544369906,"gamma":0.038615556235453354,"theta":-0.05415494593045813,"vega":0.0048769674832570345,"rho":0.0007827306781497954,"breakevenPct":155.23955123779945},{"delta":0.75,"premium":2.5,"strike":5.053334768251365,"iv":4.8360147831664175,"gamma":0.046826787706542874,"theta":-0.03734583145685346,"vega":0.004459891447765993,"rho":0.0009808696692293064,"breakevenPct":51.673388920710124}],"put":[{"delta":0.15,"premium":2.7724078484969983,"strike":4.326889418196398,"iv":6.805788252393399,"gamma":0.02429827261042888,"theta":-0.038214800977949964,"vega":0.003254825051114616,"rho":-0.0027938625678902334,"breakevenPct":68.78551064860643},{"delta":0.2,"premium":4.3636634660529126,"strike":6.236396159263495,"iv":6.767318297633535,"gamma":0.029266622996621347,"theta":-0.04549405008604601,"vega":0.003897507921694149,"rho":-0.004254739370627061,"breakevenPct":62.39492583914493},{"delta":0.25,"premium":2.5197583064806803,"strike":5.022798045939247,"iv":4.80744938379365,"gamma":0.04707586325331527,"theta":-0.03650969694228054,"vega":0.0044588260655440215,"rho":-0.0030021961001607564,"breakevenPct":49.73815784219747},{"delta":0.3,"premium":3.85512518497334,"strike":6.563605982661546,"iv":4.973715447831624,"gamma":0.04925559183540709,"theta":-0.04133412935163021,"vega":0.00483135153783963,"rho":-0.00425291748188388,"breakevenPct":45.61283538778703},{"delta":0.35,"premium":4.912621717505086,"strike":7.855862859619298,"iv":4.997395981347577,"gamma":0.05356470086995717,"theta":-0.0447077398434675,"vega":0.005194537376599473,"rho":-0.0052848539628594475,"breakevenPct":40.89877224670259},{"delta":0.4,"premium":2.690814086260166,"strike":6.206285498659639,"iv":3.343809817077426,"gamma":0.08224459599347786,"theta":-0.030625931243610762,"vega":0.005409381098227729,"rho":-0.003736410914307661,"breakevenPct":29.408204570291716},{"delta":0.45,"premium":4.187735628804888,"strike":7.824579058167448,"iv":3.635850435795698,"gamma":0.07723019877318898,"theta":-0.03367795520589533,"vega":0.005488289417952975,"rho":-0.005127075275506366,"breakevenPct":26.97101547464742},{"delta":0.5,"premium":5.684657171349611,"strike":9.442872617675256,"iv":3.9278910545139705,"gamma":0.07221580155290012,"theta":-0.0367299791681799,"vega":0.005567197737678219,"rho":-0.0065177396367050704,"breakevenPct":24.533826379003123}]},"raw":{"call":[{"delta":0.7,"premium":2.5,"strike":10.210929651642413,"iv":6.430155544369906,"gamma":0.038615556235453354,"theta":-0.05415494593045813,"vega":0.0048769674832570345,"rho":0.0007827306781497954,"breakevenPct":155.23955123779945},{"delta":0.75,"premium":2.5,"strike":5.053334768251365,"iv":4.8360147831664175,"gamma":0.046826787706542874,"theta":-0.03734583145685346,"vega":0.004459891447765993,"rho":0.0009808696692293064,"breakevenPct":51.673388920710124}],"put":[{"delta":0.15,"premium":2.7724078484969983,"strike":4.326889418196398,"iv":6.805788252393399,"gamma":0.02429827261042888,"theta":-0.038214800977949964,"vega":0.003254825051114616,"rho":-0.0027938625678902334,"breakevenPct":68.78551064860643},{"delta":0.2,"premium":4.3636634660529126,"strike":6.236396159263495,"iv":6.767318297633535,"gamma":0.029266622996621347,"theta":-0.04549405008604601,"vega":0.003897507921694149,"rho":-0.004254739370627061,"breakevenPct":62.39492583914493},{"delta":0.25,"premium":2.5197583064806803,"strike":5.022798045939247,"iv":4.80744938379365,"gamma":0.04707586325331527,"theta":-0.03650969694228054,"vega":0.0044588260655440215,"rho":-0.0030021961001607564,"breakevenPct":49.73815784219747},{"delta":0.3,"premium":3.85512518497334,"strike":6.563605982661546,"iv":4.973715447831624,"gamma":0.04925559183540709,"theta":-0.04133412935163021,"vega":0.00483135153783963,"rho":-0.00425291748188388,"breakevenPct":45.61283538778703},{"delta":0.35,"premium":4.912621717505086,"strike":7.855862859619298,"iv":4.997395981347577,"gamma":0.05356470086995717,"theta":-0.0447077398434675,"vega":0.005194537376599473,"rho":-0.0052848539628594475,"breakevenPct":40.89877224670259},{"delta":0.4,"premium":2.690814086260166,"strike":6.206285498659639,"iv":3.343809817077426,"gamma":0.08224459599347786,"theta":-0.030625931243610762,"vega":0.005409381098227729,"rho":-0.003736410914307661,"breakevenPct":29.408204570291716},{"delta":0.45,"premium":4.187735628804888,"strike":7.824579058167448,"iv":3.635850435795698,"gamma":0.07723019877318898,"theta":-0.03367795520589533,"vega":0.005488289417952975,"rho":-0.005127075275506366,"breakevenPct":26.97101547464742},{"delta":0.5,"premium":5.684657171349611,"strike":9.442872617675256,"iv":3.9278910545139705,"gamma":0.07221580155290012,"theta":-0.0367299791681799,"vega":0.005567197737678219,"rho":-0.0065177396367050704,"breakevenPct":24.533826379003123}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}