{"symbol":"FLYT","url":"https://intraalpha.com/companies/FLYT","capturedAt":"2026-10-22T18:53:27.832Z","state":"ready","quote":{"symbol":"FLYT","last_price":2.85,"prev_close":3.06,"regular_close":2.85,"change":-0.21,"change_pct":-6.8627,"regular_change":-0.21,"regular_change_pct":-6.8627,"extended_change":0,"extended_change_pct":0,"bid":2.85,"ask":2.86,"bid_size":100,"ask_size":1800,"volume":106414,"vwap":2.853944,"open":2.82,"high":2.98,"low":2.77,"close":2.85,"trade_count":335,"last_trade_at":"2026-10-22T18:36:10.809667695Z","last_quote_at":"2026-10-22T18:53:24.721633757Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:53:10.937580287-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:53:27.387036+00:00"},"optionObservedAt":"2026-10-22T18:41:41.423Z","bars":[{"c":2.76,"h":2.84,"l":2.76,"n":13,"o":2.79,"t":"2026-10-15T08:00:00Z","v":2060,"vw":2.805789},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-15T08:30:00Z","v":137,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T09:25:00Z","v":500,"vw":2.75},{"c":2.68,"h":2.69,"l":2.68,"n":2,"o":2.69,"t":"2026-10-15T10:50:00Z","v":310,"vw":2.683226},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-15T11:15:00Z","v":750,"vw":2.6},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-10-15T11:25:00Z","v":150,"vw":2.72},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-15T11:30:00Z","v":1299,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-15T11:40:00Z","v":300,"vw":2.65},{"c":2.6201,"h":2.65,"l":2.62,"n":7,"o":2.65,"t":"2026-10-15T11:45:00Z","v":1186,"vw":2.638174},{"c":2.631,"h":2.631,"l":2.631,"n":2,"o":2.631,"t":"2026-10-15T12:05:00Z","v":293,"vw":2.631},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T12:20:00Z","v":1000,"vw":2.7},{"c":2.69,"h":2.71,"l":2.68,"n":16,"o":2.71,"t":"2026-10-15T12:40:00Z","v":1880,"vw":2.688144},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-15T12:55:00Z","v":667,"vw":2.7},{"c":2.66,"h":2.68,"l":2.66,"n":9,"o":2.68,"t":"2026-10-15T13:00:00Z","v":1143,"vw":2.667849},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-15T13:05:00Z","v":500,"vw":2.65},{"c":2.625,"h":2.64,"l":2.625,"n":2,"o":2.64,"t":"2026-10-15T13:15:00Z","v":200,"vw":2.6325},{"c":2.6,"h":2.68,"l":2.6,"n":14,"o":2.68,"t":"2026-10-15T13:30:00Z","v":3609,"vw":2.62315},{"c":2.59,"h":2.625,"l":2.5709,"n":8,"o":2.625,"t":"2026-10-15T13:35:00Z","v":3004,"vw":2.589892},{"c":2.65,"h":2.659,"l":2.6,"n":7,"o":2.6,"t":"2026-10-15T13:40:00Z","v":2720,"vw":2.654891},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-15T13:45:00Z","v":710,"vw":2.69},{"c":2.5701,"h":2.58,"l":2.5701,"n":8,"o":2.58,"t":"2026-10-15T13:50:00Z","v":4234,"vw":2.577655},{"c":2.6,"h":2.6,"l":2.55,"n":9,"o":2.56,"t":"2026-10-15T13:55:00Z","v":3276,"vw":2.560327},{"c":2.635,"h":2.635,"l":2.5792,"n":5,"o":2.5792,"t":"2026-10-15T14:00:00Z","v":1210,"vw":2.630377},{"c":2.68,"h":2.68,"l":2.65,"n":7,"o":2.66,"t":"2026-10-15T14:05:00Z","v":1456,"vw":2.653666},{"c":2.78,"h":2.78,"l":2.7638,"n":9,"o":2.7638,"t":"2026-10-15T14:10:00Z","v":2653,"vw":2.766},{"c":2.7483,"h":2.7483,"l":2.7,"n":9,"o":2.73,"t":"2026-10-15T14:15:00Z","v":3286,"vw":2.725539},{"c":2.7,"h":2.75,"l":2.7,"n":15,"o":2.75,"t":"2026-10-15T14:20:00Z","v":2826,"vw":2.739986},{"c":2.72,"h":2.72,"l":2.7,"n":14,"o":2.7,"t":"2026-10-15T14:25:00Z","v":2021,"vw":2.706185},{"c":2.83,"h":2.83,"l":2.82,"n":4,"o":2.82,"t":"2026-10-15T14:30:00Z","v":340,"vw":2.825},{"c":2.83,"h":2.8356,"l":2.81,"n":29,"o":2.82,"t":"2026-10-15T14:35:00Z","v":14814,"vw":2.82134},{"c":2.9086,"h":2.92,"l":2.89,"n":10,"o":2.89,"t":"2026-10-15T14:40:00Z","v":3230,"vw":2.918019},{"c":2.9,"h":2.94,"l":2.9,"n":41,"o":2.9,"t":"2026-10-15T14:45:00Z","v":16816,"vw":2.909617},{"c":2.92,"h":2.93,"l":2.92,"n":5,"o":2.925,"t":"2026-10-15T14:50:00Z","v":973,"vw":2.921808},{"c":2.9488,"h":2.9488,"l":2.9488,"n":5,"o":2.9488,"t":"2026-10-15T14:55:00Z","v":319,"vw":2.9488},{"c":2.99,"h":3,"l":2.9293,"n":13,"o":2.93,"t":"2026-10-15T15:00:00Z","v":5707,"vw":2.982998},{"c":3,"h":3.0174,"l":2.9697,"n":14,"o":3,"t":"2026-10-15T15:05:00Z","v":3216,"vw":2.990836},{"c":3.05,"h":3.05,"l":3,"n":16,"o":3,"t":"2026-10-15T15:10:00Z","v":4689,"vw":3.041003},{"c":3.02,"h":3.069,"l":3.02,"n":27,"o":3.05,"t":"2026-10-15T15:15:00Z","v":5993,"vw":3.04742},{"c":2.99,"h":3.01,"l":2.99,"n":8,"o":3.01,"t":"2026-10-15T15:20:00Z","v":2854,"vw":2.993584},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-10-15T15:25:00Z","v":196,"vw":2.97},{"c":2.99,"h":3,"l":2.97,"n":34,"o":2.99,"t":"2026-10-15T15:30:00Z","v":12864,"vw":2.981568},{"c":3.02,"h":3.02,"l":3.0074,"n":8,"o":3.0074,"t":"2026-10-15T15:35:00Z","v":461,"vw":3.0158},{"c":3.0283,"h":3.0283,"l":3.02,"n":5,"o":3.02,"t":"2026-10-15T15:40:00Z","v":2669,"vw":3.024665},{"c":3.02,"h":3.025,"l":3.01,"n":6,"o":3.025,"t":"2026-10-15T15:45:00Z","v":2900,"vw":3.019464},{"c":3.03,"h":3.0325,"l":3.03,"n":6,"o":3.03,"t":"2026-10-15T15:50:00Z","v":1596,"vw":3.030167},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-15T16:05:00Z","v":100,"vw":2.965},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-15T16:10:00Z","v":100,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-10-15T16:20:00Z","v":167,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-15T16:25:00Z","v":1000,"vw":2.98},{"c":2.98,"h":2.9869,"l":2.9599,"n":10,"o":2.96,"t":"2026-10-15T16:35:00Z","v":1642,"vw":2.975314},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-15T16:45:00Z","v":224,"vw":3},{"c":2.99,"h":2.99,"l":2.985,"n":5,"o":2.99,"t":"2026-10-15T16:55:00Z","v":2715,"vw":2.989072},{"c":2.9893,"h":2.99,"l":2.9893,"n":4,"o":2.99,"t":"2026-10-15T17:00:00Z","v":500,"vw":2.98972},{"c":3.0197,"h":3.0197,"l":3.01,"n":2,"o":3.01,"t":"2026-10-15T17:05:00Z","v":1198,"vw":3.018097},{"c":3.0303,"h":3.04,"l":3.0303,"n":6,"o":3.04,"t":"2026-10-15T17:10:00Z","v":463,"vw":3.035162},{"c":3.05,"h":3.05,"l":3.03,"n":8,"o":3.0301,"t":"2026-10-15T17:15:00Z","v":1589,"vw":3.035146},{"c":3.04,"h":3.05,"l":3.04,"n":21,"o":3.05,"t":"2026-10-15T17:20:00Z","v":11100,"vw":3.041204},{"c":3.02,"h":3.03,"l":3.02,"n":2,"o":3.03,"t":"2026-10-15T17:25:00Z","v":5130,"vw":3.020253},{"c":3.04,"h":3.04,"l":3.03,"n":4,"o":3.03,"t":"2026-10-15T17:30:00Z","v":6100,"vw":3.031639},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-15T17:35:00Z","v":119,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-15T17:40:00Z","v":193,"vw":3.05},{"c":3.04,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-15T17:45:00Z","v":230,"vw":3.035},{"c":3.015,"h":3.02,"l":3.015,"n":7,"o":3.02,"t":"2026-10-15T18:05:00Z","v":657,"vw":3.018333},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.03},{"c":3.0472,"h":3.0472,"l":3.04,"n":6,"o":3.045,"t":"2026-10-15T18:35:00Z","v":1452,"vw":3.041323},{"c":3.021,"h":3.04,"l":3.021,"n":8,"o":3.04,"t":"2026-10-15T18:40:00Z","v":726,"vw":3.028833},{"c":3.0575,"h":3.0575,"l":3.05,"n":3,"o":3.05,"t":"2026-10-15T18:45:00Z","v":486,"vw":3.054707},{"c":3.05,"h":3.06,"l":3.05,"n":9,"o":3.06,"t":"2026-10-15T18:50:00Z","v":1085,"vw":3.051},{"c":3.04,"h":3.045,"l":3.04,"n":5,"o":3.045,"t":"2026-10-15T18:55:00Z","v":978,"vw":3.041421},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-15T19:05:00Z","v":100,"vw":3.08},{"c":3.155,"h":3.156,"l":3.11,"n":13,"o":3.11,"t":"2026-10-15T19:10:00Z","v":4057,"vw":3.141681},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-15T19:15:00Z","v":267,"vw":3.15},{"c":3.17,"h":3.18,"l":3.17,"n":8,"o":3.18,"t":"2026-10-15T19:20:00Z","v":600,"vw":3.174286},{"c":3.16,"h":3.18,"l":3.16,"n":5,"o":3.18,"t":"2026-10-15T19:25:00Z","v":660,"vw":3.17086},{"c":3.14,"h":3.15,"l":3.12,"n":22,"o":3.12,"t":"2026-10-15T19:35:00Z","v":16848,"vw":3.129451},{"c":3.15,"h":3.16,"l":3.15,"n":13,"o":3.15,"t":"2026-10-15T19:40:00Z","v":5962,"vw":3.152514},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-15T19:45:00Z","v":196,"vw":3.14},{"c":3.18,"h":3.18,"l":3.17,"n":14,"o":3.18,"t":"2026-10-15T19:55:00Z","v":4224,"vw":3.175619},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-15T21:50:00Z","v":743,"vw":3.14},{"c":3.1795,"h":3.1795,"l":3.1795,"n":2,"o":3.1795,"t":"2026-10-15T22:05:00Z","v":315,"vw":3.1795},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T22:25:00Z","v":250,"vw":3.18},{"c":3.16,"h":3.17,"l":3.16,"n":2,"o":3.17,"t":"2026-10-15T23:45:00Z","v":405,"vw":3.164938},{"c":3.2,"h":3.25,"l":3.16,"n":7,"o":3.16,"t":"2026-10-16T08:00:00Z","v":3113,"vw":3.212729},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T11:35:00Z","v":200,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T11:40:00Z","v":100,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T12:20:00Z","v":126,"vw":3.19},{"c":3.0027,"h":3.15,"l":3.0027,"n":10,"o":3.15,"t":"2026-10-16T13:30:00Z","v":2695,"vw":3.076169},{"c":3.18,"h":3.18,"l":3.16,"n":12,"o":3.1639,"t":"2026-10-16T13:35:00Z","v":1390,"vw":3.172082},{"c":3.1655,"h":3.1655,"l":3.16,"n":3,"o":3.16,"t":"2026-10-16T13:40:00Z","v":618,"vw":3.162973},{"c":3.1404,"h":3.16,"l":3.136,"n":9,"o":3.16,"t":"2026-10-16T13:45:00Z","v":4969,"vw":3.139666},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-16T13:50:00Z","v":722,"vw":3.11},{"c":3.17,"h":3.22,"l":3.17,"n":14,"o":3.195,"t":"2026-10-16T14:00:00Z","v":12619,"vw":3.214746},{"c":3.1777,"h":3.18,"l":3.1777,"n":2,"o":3.18,"t":"2026-10-16T14:05:00Z","v":549,"vw":3.1785},{"c":3.1977,"h":3.1977,"l":3.1977,"n":2,"o":3.1977,"t":"2026-10-16T14:10:00Z","v":173,"vw":3.1977},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-16T14:20:00Z","v":358,"vw":3.16},{"c":3.18,"h":3.18,"l":3.175,"n":2,"o":3.175,"t":"2026-10-16T14:45:00Z","v":380,"vw":3.177632},{"c":3.07,"h":3.07,"l":3.07,"n":17,"o":3.07,"t":"2026-10-16T15:05:00Z","v":6835,"vw":3.07},{"c":3.05,"h":3.055,"l":3.03,"n":10,"o":3.03,"t":"2026-10-16T15:10:00Z","v":2053,"vw":3.044254},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T15:15:00Z","v":108,"vw":3.05},{"c":3.01,"h":3.045,"l":3.01,"n":9,"o":3.045,"t":"2026-10-16T15:20:00Z","v":4380,"vw":3.01304},{"c":3.035,"h":3.04,"l":3.035,"n":5,"o":3.04,"t":"2026-10-16T15:25:00Z","v":599,"vw":3.03588},{"c":3.0288,"h":3.045,"l":3.0288,"n":4,"o":3.045,"t":"2026-10-16T15:30:00Z","v":653,"vw":3.032962},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-10-16T15:45:00Z","v":102,"vw":3.01},{"c":2.99,"h":3,"l":2.99,"n":3,"o":3,"t":"2026-10-16T15:50:00Z","v":327,"vw":2.996116},{"c":2.965,"h":2.965,"l":2.965,"n":1,"o":2.965,"t":"2026-10-16T15:55:00Z","v":150,"vw":2.965},{"c":2.9304,"h":2.95,"l":2.9201,"n":11,"o":2.95,"t":"2026-10-16T16:00:00Z","v":1697,"vw":2.93266},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-10-16T16:05:00Z","v":340,"vw":2.935},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-16T16:10:00Z","v":100,"vw":2.96},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-16T16:20:00Z","v":441,"vw":2.957732},{"c":2.94,"h":2.94,"l":2.93,"n":4,"o":2.93,"t":"2026-10-16T16:30:00Z","v":2100,"vw":2.939048},{"c":2.93,"h":2.93,"l":2.9299,"n":10,"o":2.9299,"t":"2026-10-16T16:45:00Z","v":1393,"vw":2.929969},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-16T16:55:00Z","v":203,"vw":2.9},{"c":2.87,"h":2.88,"l":2.87,"n":3,"o":2.88,"t":"2026-10-16T17:00:00Z","v":778,"vw":2.876427},{"c":2.8399,"h":2.88,"l":2.8399,"n":11,"o":2.87,"t":"2026-10-16T17:10:00Z","v":3872,"vw":2.863891},{"c":2.87,"h":2.87,"l":2.86,"n":3,"o":2.86,"t":"2026-10-16T17:20:00Z","v":201,"vw":2.865},{"c":2.88,"h":2.8849,"l":2.88,"n":4,"o":2.8849,"t":"2026-10-16T17:25:00Z","v":2710,"vw":2.880363},{"c":2.8894,"h":2.8894,"l":2.8894,"n":1,"o":2.8894,"t":"2026-10-16T17:30:00Z","v":100,"vw":2.8894},{"c":2.9,"h":2.9075,"l":2.9,"n":14,"o":2.905,"t":"2026-10-16T17:35:00Z","v":3292,"vw":2.906166},{"c":2.89,"h":2.89,"l":2.885,"n":2,"o":2.885,"t":"2026-10-16T17:40:00Z","v":1500,"vw":2.886667},{"c":2.8599,"h":2.8899,"l":2.8599,"n":6,"o":2.8899,"t":"2026-10-16T17:45:00Z","v":2210,"vw":2.861458},{"c":2.84,"h":2.85,"l":2.84,"n":2,"o":2.85,"t":"2026-10-16T17:50:00Z","v":399,"vw":2.843734},{"c":2.8298,"h":2.8298,"l":2.8298,"n":1,"o":2.8298,"t":"2026-10-16T17:55:00Z","v":100,"vw":2.8298},{"c":2.78,"h":2.81,"l":2.78,"n":3,"o":2.81,"t":"2026-10-16T18:00:00Z","v":500,"vw":2.804},{"c":2.7799,"h":2.78,"l":2.7799,"n":5,"o":2.78,"t":"2026-10-16T18:05:00Z","v":236,"vw":2.77995},{"c":2.805,"h":2.805,"l":2.805,"n":6,"o":2.805,"t":"2026-10-16T18:10:00Z","v":1000,"vw":2.805},{"c":2.78,"h":2.7899,"l":2.78,"n":3,"o":2.7899,"t":"2026-10-16T18:15:00Z","v":325,"vw":2.783046},{"c":2.7636,"h":2.7636,"l":2.7636,"n":1,"o":2.7636,"t":"2026-10-16T18:20:00Z","v":3000,"vw":2.7636},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-16T18:35:00Z","v":2100,"vw":2.81},{"c":2.81,"h":2.82,"l":2.81,"n":6,"o":2.82,"t":"2026-10-16T18:40:00Z","v":467,"vw":2.812188},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-16T18:45:00Z","v":1643,"vw":2.81},{"c":2.8,"h":2.81,"l":2.8,"n":9,"o":2.8004,"t":"2026-10-16T18:55:00Z","v":1542,"vw":2.801888},{"c":2.77,"h":2.775,"l":2.77,"n":4,"o":2.775,"t":"2026-10-16T19:05:00Z","v":1703,"vw":2.772059},{"c":2.795,"h":2.805,"l":2.795,"n":7,"o":2.805,"t":"2026-10-16T19:10:00Z","v":246,"vw":2.799783},{"c":2.81,"h":2.8199,"l":2.81,"n":6,"o":2.8193,"t":"2026-10-16T19:15:00Z","v":3674,"vw":2.819116},{"c":2.825,"h":2.825,"l":2.815,"n":10,"o":2.815,"t":"2026-10-16T19:25:00Z","v":1506,"vw":2.821034},{"c":2.79,"h":2.82,"l":2.79,"n":21,"o":2.82,"t":"2026-10-16T19:30:00Z","v":9410,"vw":2.792616},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-16T19:35:00Z","v":120,"vw":2.77},{"c":2.7458,"h":2.75,"l":2.7458,"n":6,"o":2.75,"t":"2026-10-16T19:40:00Z","v":865,"vw":2.748984},{"c":2.7599,"h":2.7599,"l":2.74,"n":7,"o":2.74,"t":"2026-10-16T19:45:00Z","v":1096,"vw":2.748307},{"c":2.77,"h":2.79,"l":2.7699,"n":20,"o":2.79,"t":"2026-10-16T19:55:00Z","v":9766,"vw":2.770373},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T20:20:00Z","v":1000,"vw":2.79},{"c":2.8023,"h":2.8023,"l":2.8023,"n":1,"o":2.8023,"t":"2026-10-16T20:30:00Z","v":180,"vw":2.8023},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T21:35:00Z","v":700,"vw":2.8},{"c":2.9,"h":2.93,"l":2.9,"n":10,"o":2.9,"t":"2026-10-19T08:00:00Z","v":4656,"vw":2.906687},{"c":2.861,"h":2.861,"l":2.861,"n":2,"o":2.861,"t":"2026-10-19T11:00:00Z","v":1000,"vw":2.861},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-19T11:10:00Z","v":700,"vw":2.86},{"c":2.87,"h":2.88,"l":2.87,"n":4,"o":2.88,"t":"2026-10-19T12:40:00Z","v":500,"vw":2.8775},{"c":2.89,"h":2.9,"l":2.89,"n":11,"o":2.9,"t":"2026-10-19T13:15:00Z","v":1750,"vw":2.893402},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T13:20:00Z","v":2000,"vw":2.88},{"c":2.835,"h":2.88,"l":2.835,"n":11,"o":2.845,"t":"2026-10-19T13:35:00Z","v":2527,"vw":2.866653},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-19T13:40:00Z","v":666,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-10-19T13:45:00Z","v":196,"vw":2.85},{"c":2.82,"h":2.865,"l":2.82,"n":4,"o":2.865,"t":"2026-10-19T13:50:00Z","v":2093,"vw":2.834933},{"c":2.765,"h":2.8,"l":2.765,"n":6,"o":2.8,"t":"2026-10-19T13:55:00Z","v":650,"vw":2.781757},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T14:05:00Z","v":167,"vw":2.76},{"c":2.8,"h":2.8,"l":2.775,"n":5,"o":2.775,"t":"2026-10-19T14:10:00Z","v":570,"vw":2.78755},{"c":2.86,"h":2.86,"l":2.83,"n":19,"o":2.83,"t":"2026-10-19T14:15:00Z","v":5100,"vw":2.8366},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-19T14:25:00Z","v":500,"vw":2.85},{"c":2.8004,"h":2.8004,"l":2.8004,"n":3,"o":2.8004,"t":"2026-10-19T14:30:00Z","v":221,"vw":2.8004},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T14:35:00Z","v":100,"vw":2.81},{"c":2.85,"h":2.85,"l":2.845,"n":15,"o":2.85,"t":"2026-10-19T14:40:00Z","v":5360,"vw":2.849645},{"c":2.852,"h":2.8715,"l":2.852,"n":4,"o":2.87,"t":"2026-10-19T14:45:00Z","v":1830,"vw":2.866715},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-19T14:50:00Z","v":610,"vw":2.85},{"c":2.8749,"h":2.8749,"l":2.8749,"n":1,"o":2.8749,"t":"2026-10-19T14:55:00Z","v":350,"vw":2.8749},{"c":2.87,"h":2.87,"l":2.86,"n":6,"o":2.869,"t":"2026-10-19T15:00:00Z","v":2400,"vw":2.868917},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-19T15:05:00Z","v":141,"vw":2.87},{"c":2.87,"h":2.879,"l":2.87,"n":4,"o":2.879,"t":"2026-10-19T15:10:00Z","v":572,"vw":2.871888},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T15:15:00Z","v":236,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-19T15:25:00Z","v":360,"vw":2.89},{"c":2.89,"h":2.89,"l":2.87,"n":6,"o":2.875,"t":"2026-10-19T15:30:00Z","v":1373,"vw":2.875584},{"c":2.887,"h":2.887,"l":2.887,"n":1,"o":2.887,"t":"2026-10-19T15:45:00Z","v":1000,"vw":2.887},{"c":2.9001,"h":2.91,"l":2.9001,"n":2,"o":2.91,"t":"2026-10-19T15:50:00Z","v":373,"vw":2.904134},{"c":2.8976,"h":2.8976,"l":2.8976,"n":2,"o":2.8976,"t":"2026-10-19T15:55:00Z","v":374,"vw":2.8976},{"c":2.8723,"h":2.8723,"l":2.8723,"n":1,"o":2.8723,"t":"2026-10-19T16:00:00Z","v":350,"vw":2.8723},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-19T16:05:00Z","v":121,"vw":2.87},{"c":2.8849,"h":2.8849,"l":2.8849,"n":1,"o":2.8849,"t":"2026-10-19T16:15:00Z","v":350,"vw":2.8849},{"c":2.85,"h":2.85,"l":2.85,"n":10,"o":2.85,"t":"2026-10-19T16:25:00Z","v":1000,"vw":2.85},{"c":2.831,"h":2.831,"l":2.831,"n":3,"o":2.831,"t":"2026-10-19T16:50:00Z","v":330,"vw":2.831},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-19T17:10:00Z","v":100,"vw":2.83},{"c":2.8449,"h":2.8449,"l":2.8449,"n":1,"o":2.8449,"t":"2026-10-19T17:15:00Z","v":300,"vw":2.8449},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T17:35:00Z","v":102,"vw":2.81},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-19T17:45:00Z","v":617,"vw":2.78},{"c":2.76,"h":2.765,"l":2.76,"n":2,"o":2.765,"t":"2026-10-19T18:00:00Z","v":2000,"vw":2.76125},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T18:05:00Z","v":124,"vw":2.75},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-19T18:25:00Z","v":100,"vw":2.735},{"c":2.7416,"h":2.7416,"l":2.73,"n":2,"o":2.73,"t":"2026-10-19T18:40:00Z","v":300,"vw":2.733867},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-10-19T18:50:00Z","v":1010,"vw":2.755},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T18:55:00Z","v":100,"vw":2.76},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-19T19:30:00Z","v":946,"vw":2.73},{"c":2.74,"h":2.74,"l":2.735,"n":7,"o":2.735,"t":"2026-10-19T19:35:00Z","v":545,"vw":2.739},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-19T19:45:00Z","v":500,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T19:50:00Z","v":111,"vw":2.74},{"c":2.735,"h":2.735,"l":2.73,"n":6,"o":2.73,"t":"2026-10-19T19:55:00Z","v":1659,"vw":2.734063},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-19T20:00:00Z","v":1000,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T20:05:00Z","v":300,"vw":2.75},{"c":2.748,"h":2.75,"l":2.748,"n":2,"o":2.75,"t":"2026-10-19T21:10:00Z","v":1000,"vw":2.749},{"c":2.756,"h":2.756,"l":2.74,"n":13,"o":2.75,"t":"2026-10-19T21:30:00Z","v":6400,"vw":2.747344},{"c":2.756,"h":2.756,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T21:45:00Z","v":4816,"vw":2.74709},{"c":2.72,"h":2.73,"l":2.72,"n":18,"o":2.73,"t":"2026-10-19T23:05:00Z","v":2500,"vw":2.728133},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T08:00:00Z","v":348,"vw":2.74},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-20T10:00:00Z","v":304,"vw":2.64},{"c":2.6345,"h":2.6345,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T11:10:00Z","v":800,"vw":2.63225},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-20T11:20:00Z","v":410,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-20T12:00:00Z","v":4506,"vw":2.63},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T12:30:00Z","v":600,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-20T12:50:00Z","v":389,"vw":2.65},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T12:55:00Z","v":111,"vw":2.65},{"c":2.63,"h":2.63,"l":2.6,"n":13,"o":2.61,"t":"2026-10-20T13:30:00Z","v":2527,"vw":2.615697},{"c":2.615,"h":2.645,"l":2.6,"n":8,"o":2.645,"t":"2026-10-20T13:35:00Z","v":609,"vw":2.62088},{"c":2.5959,"h":2.5959,"l":2.5959,"n":2,"o":2.5959,"t":"2026-10-20T13:40:00Z","v":418,"vw":2.5959},{"c":2.61,"h":2.6182,"l":2.61,"n":2,"o":2.6182,"t":"2026-10-20T13:55:00Z","v":393,"vw":2.612087},{"c":2.6419,"h":2.67,"l":2.6419,"n":6,"o":2.67,"t":"2026-10-20T14:00:00Z","v":777,"vw":2.651086},{"c":2.7,"h":2.7,"l":2.6499,"n":5,"o":2.6499,"t":"2026-10-20T14:05:00Z","v":582,"vw":2.68481},{"c":2.69,"h":2.71,"l":2.69,"n":5,"o":2.7039,"t":"2026-10-20T14:10:00Z","v":1646,"vw":2.6963},{"c":2.76,"h":2.76,"l":2.715,"n":3,"o":2.715,"t":"2026-10-20T14:15:00Z","v":1449,"vw":2.727033},{"c":2.84,"h":2.84,"l":2.8,"n":7,"o":2.8149,"t":"2026-10-20T14:25:00Z","v":5221,"vw":2.815096},{"c":2.7817,"h":2.85,"l":2.78,"n":10,"o":2.85,"t":"2026-10-20T14:30:00Z","v":1155,"vw":2.798437},{"c":2.77,"h":2.7927,"l":2.77,"n":8,"o":2.79,"t":"2026-10-20T14:35:00Z","v":2654,"vw":2.790246},{"c":2.8,"h":2.8,"l":2.76,"n":4,"o":2.76,"t":"2026-10-20T14:40:00Z","v":3505,"vw":2.787646},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-20T14:45:00Z","v":233,"vw":2.8},{"c":2.8,"h":2.8,"l":2.78,"n":5,"o":2.78,"t":"2026-10-20T14:50:00Z","v":1445,"vw":2.789081},{"c":2.7978,"h":2.7978,"l":2.79,"n":10,"o":2.795,"t":"2026-10-20T14:55:00Z","v":3205,"vw":2.793452},{"c":2.725,"h":2.77,"l":2.725,"n":6,"o":2.77,"t":"2026-10-20T15:00:00Z","v":1461,"vw":2.741092},{"c":2.715,"h":2.7201,"l":2.715,"n":7,"o":2.72,"t":"2026-10-20T15:05:00Z","v":5790,"vw":2.716772},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T15:10:00Z","v":492,"vw":2.68},{"c":2.6886,"h":2.6886,"l":2.6886,"n":1,"o":2.6886,"t":"2026-10-20T15:15:00Z","v":100,"vw":2.6886},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-20T15:20:00Z","v":501,"vw":2.69},{"c":2.69,"h":2.7,"l":2.69,"n":6,"o":2.7,"t":"2026-10-20T15:25:00Z","v":3600,"vw":2.698889},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T15:30:00Z","v":110,"vw":2.68},{"c":2.65,"h":2.68,"l":2.65,"n":11,"o":2.67,"t":"2026-10-20T15:35:00Z","v":2551,"vw":2.665202},{"c":2.67,"h":2.675,"l":2.67,"n":6,"o":2.675,"t":"2026-10-20T15:40:00Z","v":673,"vw":2.673958},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T15:50:00Z","v":100,"vw":2.675},{"c":2.665,"h":2.665,"l":2.665,"n":2,"o":2.665,"t":"2026-10-20T16:00:00Z","v":1011,"vw":2.665},{"c":2.67,"h":2.67,"l":2.67,"n":11,"o":2.67,"t":"2026-10-20T16:10:00Z","v":327,"vw":2.67},{"c":2.6301,"h":2.65,"l":2.6301,"n":5,"o":2.65,"t":"2026-10-20T16:15:00Z","v":986,"vw":2.640482},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-20T16:20:00Z","v":100,"vw":2.635},{"c":2.66,"h":2.66,"l":2.655,"n":2,"o":2.655,"t":"2026-10-20T16:25:00Z","v":490,"vw":2.65602},{"c":2.67,"h":2.67,"l":2.66,"n":18,"o":2.66,"t":"2026-10-20T16:35:00Z","v":2397,"vw":2.666102},{"c":2.67,"h":2.685,"l":2.665,"n":4,"o":2.685,"t":"2026-10-20T16:40:00Z","v":1000,"vw":2.67895},{"c":2.64,"h":2.6439,"l":2.64,"n":8,"o":2.64,"t":"2026-10-20T16:50:00Z","v":1694,"vw":2.6409},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-20T17:00:00Z","v":100,"vw":2.65},{"c":2.64,"h":2.655,"l":2.64,"n":5,"o":2.655,"t":"2026-10-20T17:05:00Z","v":695,"vw":2.649853},{"c":2.655,"h":2.655,"l":2.64,"n":3,"o":2.65,"t":"2026-10-20T17:10:00Z","v":1272,"vw":2.643145},{"c":2.645,"h":2.645,"l":2.6427,"n":3,"o":2.6427,"t":"2026-10-20T17:15:00Z","v":601,"vw":2.643083},{"c":2.6572,"h":2.6572,"l":2.655,"n":2,"o":2.655,"t":"2026-10-20T17:20:00Z","v":500,"vw":2.65544},{"c":2.67,"h":2.67,"l":2.645,"n":7,"o":2.65,"t":"2026-10-20T17:25:00Z","v":2343,"vw":2.663699},{"c":2.67,"h":2.68,"l":2.67,"n":6,"o":2.68,"t":"2026-10-20T17:30:00Z","v":3942,"vw":2.679658},{"c":2.71,"h":2.71,"l":2.69,"n":7,"o":2.69,"t":"2026-10-20T17:40:00Z","v":742,"vw":2.692857},{"c":2.66,"h":2.685,"l":2.66,"n":8,"o":2.685,"t":"2026-10-20T18:00:00Z","v":2411,"vw":2.672014},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:05:00Z","v":121,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:15:00Z","v":100,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:30:00Z","v":100,"vw":2.66},{"c":2.6499,"h":2.65,"l":2.6499,"n":4,"o":2.65,"t":"2026-10-20T18:35:00Z","v":219,"vw":2.649946},{"c":2.64,"h":2.645,"l":2.64,"n":7,"o":2.645,"t":"2026-10-20T18:40:00Z","v":1600,"vw":2.640667},{"c":2.66,"h":2.66,"l":2.645,"n":2,"o":2.645,"t":"2026-10-20T18:45:00Z","v":200,"vw":2.6525},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:50:00Z","v":300,"vw":2.66},{"c":2.665,"h":2.665,"l":2.655,"n":2,"o":2.655,"t":"2026-10-20T18:55:00Z","v":300,"vw":2.661667},{"c":2.655,"h":2.66,"l":2.655,"n":3,"o":2.66,"t":"2026-10-20T19:00:00Z","v":1404,"vw":2.656429},{"c":2.69,"h":2.7,"l":2.69,"n":3,"o":2.7,"t":"2026-10-20T19:05:00Z","v":1049,"vw":2.699},{"c":2.6828,"h":2.7,"l":2.6828,"n":17,"o":2.695,"t":"2026-10-20T19:10:00Z","v":2667,"vw":2.694145},{"c":2.66,"h":2.67,"l":2.66,"n":5,"o":2.67,"t":"2026-10-20T19:15:00Z","v":2082,"vw":2.663},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T19:20:00Z","v":100,"vw":2.66},{"c":2.65,"h":2.66,"l":2.65,"n":46,"o":2.65,"t":"2026-10-20T19:30:00Z","v":38328,"vw":2.65975},{"c":2.615,"h":2.65,"l":2.615,"n":20,"o":2.65,"t":"2026-10-20T19:35:00Z","v":16892,"vw":2.63843},{"c":2.63,"h":2.64,"l":2.62,"n":13,"o":2.62,"t":"2026-10-20T19:40:00Z","v":5776,"vw":2.629658},{"c":2.64,"h":2.64,"l":2.625,"n":12,"o":2.625,"t":"2026-10-20T19:45:00Z","v":11605,"vw":2.631049},{"c":2.62,"h":2.65,"l":2.62,"n":16,"o":2.65,"t":"2026-10-20T19:55:00Z","v":4176,"vw":2.627436},{"c":2.65,"h":2.71,"l":2.65,"n":4,"o":2.7,"t":"2026-10-20T20:35:00Z","v":534,"vw":2.693152},{"c":2.709,"h":2.709,"l":2.6992,"n":3,"o":2.709,"t":"2026-10-20T21:00:00Z","v":1065,"vw":2.705733},{"c":2.7054,"h":2.7054,"l":2.7054,"n":1,"o":2.7054,"t":"2026-10-20T21:15:00Z","v":1000,"vw":2.7054},{"c":2.725,"h":2.7561,"l":2.725,"n":5,"o":2.7561,"t":"2026-10-20T21:20:00Z","v":3002,"vw":2.752171},{"c":2.768,"h":2.78,"l":2.768,"n":21,"o":2.78,"t":"2026-10-20T21:55:00Z","v":6016,"vw":2.774096},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-20T22:00:00Z","v":200,"vw":2.78},{"c":2.769,"h":2.77,"l":2.769,"n":6,"o":2.769,"t":"2026-10-20T22:25:00Z","v":1675,"vw":2.769119},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-20T22:30:00Z","v":300,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-20T23:30:00Z","v":175,"vw":2.7},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-21T08:00:00Z","v":783,"vw":2.77},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-21T08:35:00Z","v":144,"vw":2.85},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-21T11:00:00Z","v":175,"vw":2.8},{"c":2.849,"h":2.849,"l":2.8242,"n":9,"o":2.8314,"t":"2026-10-21T11:05:00Z","v":965,"vw":2.833505},{"c":2.9,"h":2.9,"l":2.899,"n":7,"o":2.899,"t":"2026-10-21T12:40:00Z","v":351,"vw":2.899333},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T13:15:00Z","v":1050,"vw":2.84},{"c":2.85,"h":2.9,"l":2.81,"n":16,"o":2.9,"t":"2026-10-21T13:30:00Z","v":2788,"vw":2.837954},{"c":2.9206,"h":2.93,"l":2.81,"n":27,"o":2.81,"t":"2026-10-21T13:35:00Z","v":3043,"vw":2.896287},{"c":2.91,"h":2.91,"l":2.905,"n":3,"o":2.91,"t":"2026-10-21T13:40:00Z","v":1812,"vw":2.907241},{"c":2.89,"h":2.89,"l":2.85,"n":20,"o":2.86,"t":"2026-10-21T13:45:00Z","v":7615,"vw":2.869969},{"c":2.8801,"h":2.9101,"l":2.8801,"n":29,"o":2.91,"t":"2026-10-21T13:50:00Z","v":28154,"vw":2.909603},{"c":2.92,"h":2.94,"l":2.89,"n":44,"o":2.89,"t":"2026-10-21T13:55:00Z","v":29074,"vw":2.930513},{"c":2.99,"h":3.0005,"l":2.93,"n":45,"o":2.93,"t":"2026-10-21T14:00:00Z","v":31130,"vw":2.962091},{"c":2.97,"h":3,"l":2.97,"n":29,"o":3,"t":"2026-10-21T14:05:00Z","v":17619,"vw":2.981573},{"c":3,"h":3.0299,"l":2.9966,"n":35,"o":3.02,"t":"2026-10-21T14:10:00Z","v":25671,"vw":3.008058},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T14:15:00Z","v":198,"vw":3},{"c":3.0558,"h":3.0558,"l":2.9952,"n":9,"o":2.9952,"t":"2026-10-21T14:20:00Z","v":1575,"vw":3.045572},{"c":2.954,"h":3.04,"l":2.954,"n":9,"o":3.04,"t":"2026-10-21T14:25:00Z","v":411,"vw":2.998898},{"c":2.96,"h":2.96,"l":2.9301,"n":5,"o":2.9301,"t":"2026-10-21T14:30:00Z","v":3209,"vw":2.931065},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-10-21T14:35:00Z","v":101,"vw":2.97},{"c":2.95,"h":2.96,"l":2.945,"n":4,"o":2.945,"t":"2026-10-21T14:40:00Z","v":500,"vw":2.952},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-10-21T14:45:00Z","v":133,"vw":2.98},{"c":2.93,"h":2.945,"l":2.93,"n":6,"o":2.945,"t":"2026-10-21T14:55:00Z","v":2238,"vw":2.935974},{"c":2.93,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-10-21T15:00:00Z","v":514,"vw":2.938},{"c":2.95,"h":2.96,"l":2.9439,"n":6,"o":2.945,"t":"2026-10-21T15:05:00Z","v":1478,"vw":2.94581},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-21T15:20:00Z","v":690,"vw":2.98},{"c":2.98,"h":2.995,"l":2.98,"n":7,"o":2.995,"t":"2026-10-21T15:25:00Z","v":611,"vw":2.990455},{"c":2.995,"h":2.995,"l":2.985,"n":9,"o":2.985,"t":"2026-10-21T15:30:00Z","v":2103,"vw":2.989915},{"c":3.005,"h":3.005,"l":3,"n":5,"o":3,"t":"2026-10-21T15:40:00Z","v":3080,"vw":3.004511},{"c":3.01,"h":3.04,"l":3.01,"n":32,"o":3.04,"t":"2026-10-21T15:45:00Z","v":3566,"vw":3.026626},{"c":2.98,"h":3,"l":2.98,"n":3,"o":3,"t":"2026-10-21T15:50:00Z","v":604,"vw":2.983333},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T15:55:00Z","v":100,"vw":2.99},{"c":2.96,"h":2.98,"l":2.96,"n":8,"o":2.98,"t":"2026-10-21T16:00:00Z","v":749,"vw":2.97},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-10-21T16:10:00Z","v":106,"vw":2.93},{"c":2.941,"h":2.941,"l":2.941,"n":1,"o":2.941,"t":"2026-10-21T16:15:00Z","v":200,"vw":2.941},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-10-21T16:25:00Z","v":104,"vw":2.94},{"c":2.94,"h":2.95,"l":2.94,"n":11,"o":2.95,"t":"2026-10-21T16:30:00Z","v":5200,"vw":2.949131},{"c":3.04,"h":3.04,"l":2.94,"n":7,"o":2.94,"t":"2026-10-21T16:35:00Z","v":1847,"vw":3.010556},{"c":2.99,"h":3.01,"l":2.98,"n":14,"o":2.9861,"t":"2026-10-21T16:40:00Z","v":6638,"vw":2.987137},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-21T16:45:00Z","v":303,"vw":3},{"c":2.9963,"h":3,"l":2.9963,"n":9,"o":2.9999,"t":"2026-10-21T16:50:00Z","v":1595,"vw":2.998733},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-21T16:55:00Z","v":100,"vw":2.99},{"c":2.9865,"h":2.9865,"l":2.9865,"n":1,"o":2.9865,"t":"2026-10-21T17:05:00Z","v":5000,"vw":2.9865},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-10-21T17:10:00Z","v":100,"vw":2.985},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-10-21T17:15:00Z","v":100,"vw":3},{"c":2.995,"h":2.995,"l":2.995,"n":2,"o":2.995,"t":"2026-10-21T17:20:00Z","v":136,"vw":2.995},{"c":2.97,"h":2.985,"l":2.97,"n":4,"o":2.985,"t":"2026-10-21T17:30:00Z","v":313,"vw":2.97897},{"c":2.98,"h":2.998,"l":2.98,"n":9,"o":2.9899,"t":"2026-10-21T17:35:00Z","v":4503,"vw":2.994756},{"c":2.95,"h":2.96,"l":2.945,"n":12,"o":2.96,"t":"2026-10-21T17:45:00Z","v":1946,"vw":2.951699},{"c":2.9445,"h":2.9445,"l":2.9445,"n":1,"o":2.9445,"t":"2026-10-21T18:00:00Z","v":680,"vw":2.9445},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-21T18:05:00Z","v":218,"vw":2.954587},{"c":2.97,"h":2.99,"l":2.97,"n":4,"o":2.97,"t":"2026-10-21T18:45:00Z","v":303,"vw":2.976667},{"c":2.93,"h":2.95,"l":2.93,"n":7,"o":2.945,"t":"2026-10-21T18:55:00Z","v":872,"vw":2.939756},{"c":2.93,"h":2.935,"l":2.93,"n":3,"o":2.935,"t":"2026-10-21T19:05:00Z","v":204,"vw":2.932512},{"c":2.925,"h":2.925,"l":2.91,"n":7,"o":2.91,"t":"2026-10-21T19:10:00Z","v":5903,"vw":2.913305},{"c":2.94,"h":2.94,"l":2.94,"n":4,"o":2.94,"t":"2026-10-21T19:15:00Z","v":208,"vw":2.94},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-10-21T19:25:00Z","v":608,"vw":2.95},{"c":2.98,"h":2.987,"l":2.97,"n":6,"o":2.97,"t":"2026-10-21T19:30:00Z","v":5351,"vw":2.986415},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-10-21T19:35:00Z","v":148,"vw":2.98},{"c":3,"h":3,"l":2.98,"n":20,"o":2.9999,"t":"2026-10-21T19:40:00Z","v":7950,"vw":2.986654},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-10-21T19:45:00Z","v":250,"vw":3.01},{"c":3.03,"h":3.05,"l":3.03,"n":19,"o":3.03,"t":"2026-10-21T19:50:00Z","v":13182,"vw":3.033159},{"c":3.05,"h":3.055,"l":3.05,"n":9,"o":3.05,"t":"2026-10-21T19:55:00Z","v":2096,"vw":3.051314},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T20:00:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T20:05:00Z","v":200,"vw":3.06},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-21T20:25:00Z","v":199,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T21:00:00Z","v":250,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T22:10:00Z","v":200,"vw":3.08},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-10-21T23:15:00Z","v":113,"vw":2.97},{"c":2.97,"h":2.98,"l":2.97,"n":3,"o":2.98,"t":"2026-10-21T23:20:00Z","v":2750,"vw":2.971818},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-21T23:25:00Z","v":2249,"vw":2.96},{"c":2.86,"h":2.88,"l":2.84,"n":10,"o":2.84,"t":"2026-10-22T08:00:00Z","v":3841,"vw":2.863064},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-10-22T08:15:00Z","v":199,"vw":2.84},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-22T08:20:00Z","v":226,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-22T08:35:00Z","v":429,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-22T09:05:00Z","v":100,"vw":2.86},{"c":2.85,"h":2.85,"l":2.85,"n":5,"o":2.85,"t":"2026-10-22T09:10:00Z","v":635,"vw":2.85},{"c":2.855,"h":2.87,"l":2.855,"n":2,"o":2.87,"t":"2026-10-22T11:10:00Z","v":200,"vw":2.8625},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-10-22T12:35:00Z","v":275,"vw":2.81},{"c":2.77,"h":2.8,"l":2.77,"n":5,"o":2.8,"t":"2026-10-22T13:05:00Z","v":700,"vw":2.7825},{"c":2.795,"h":2.82,"l":2.795,"n":3,"o":2.82,"t":"2026-10-22T13:15:00Z","v":825,"vw":2.807121},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-22T13:20:00Z","v":250,"vw":2.8},{"c":2.89,"h":2.89,"l":2.82,"n":13,"o":2.82,"t":"2026-10-22T13:30:00Z","v":2104,"vw":2.873419},{"c":2.98,"h":2.98,"l":2.98,"n":12,"o":2.98,"t":"2026-10-22T13:35:00Z","v":800,"vw":2.98},{"c":2.906,"h":2.92,"l":2.906,"n":2,"o":2.92,"t":"2026-10-22T13:45:00Z","v":2081,"vw":2.906673},{"c":2.85,"h":2.88,"l":2.85,"n":7,"o":2.88,"t":"2026-10-22T14:10:00Z","v":600,"vw":2.866},{"c":2.8895,"h":2.9,"l":2.88,"n":3,"o":2.88,"t":"2026-10-22T14:15:00Z","v":10867,"vw":2.889495},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-22T14:20:00Z","v":145,"vw":2.88},{"c":2.86,"h":2.88,"l":2.86,"n":7,"o":2.8795,"t":"2026-10-22T14:25:00Z","v":2130,"vw":2.876784},{"c":2.92,"h":2.94,"l":2.9,"n":11,"o":2.9,"t":"2026-10-22T14:50:00Z","v":3717,"vw":2.905986},{"c":2.91,"h":2.92,"l":2.91,"n":3,"o":2.92,"t":"2026-10-22T14:55:00Z","v":300,"vw":2.916667},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-22T15:10:00Z","v":500,"vw":2.81},{"c":2.83,"h":2.835,"l":2.83,"n":2,"o":2.835,"t":"2026-10-22T15:15:00Z","v":502,"vw":2.833735},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-22T15:20:00Z","v":100,"vw":2.89},{"c":2.87,"h":2.87,"l":2.8697,"n":2,"o":2.8697,"t":"2026-10-22T15:30:00Z","v":350,"vw":2.869829},{"c":2.9,"h":2.91,"l":2.9,"n":2,"o":2.91,"t":"2026-10-22T15:35:00Z","v":600,"vw":2.908333},{"c":2.9,"h":2.9,"l":2.895,"n":4,"o":2.895,"t":"2026-10-22T15:40:00Z","v":2300,"vw":2.895652},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-22T15:45:00Z","v":100,"vw":2.89},{"c":2.92,"h":2.92,"l":2.8899,"n":8,"o":2.8901,"t":"2026-10-22T15:50:00Z","v":1425,"vw":2.898395},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-22T15:55:00Z","v":1100,"vw":2.91},{"c":2.91,"h":2.9356,"l":2.91,"n":8,"o":2.9356,"t":"2026-10-22T16:00:00Z","v":5300,"vw":2.928264},{"c":2.8851,"h":2.9,"l":2.885,"n":14,"o":2.9,"t":"2026-10-22T16:05:00Z","v":2680,"vw":2.891938},{"c":2.89,"h":2.89,"l":2.89,"n":6,"o":2.89,"t":"2026-10-22T16:10:00Z","v":4054,"vw":2.89},{"c":2.92,"h":2.92,"l":2.91,"n":5,"o":2.91,"t":"2026-10-22T16:15:00Z","v":345,"vw":2.916667},{"c":2.885,"h":2.89,"l":2.885,"n":2,"o":2.89,"t":"2026-10-22T16:30:00Z","v":550,"vw":2.885909},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-22T16:35:00Z","v":100,"vw":2.89},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-22T16:45:00Z","v":250,"vw":2.83},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-22T16:50:00Z","v":500,"vw":2.82},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-22T16:55:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.8788,"l":2.87,"n":2,"o":2.8788,"t":"2026-10-22T17:00:00Z","v":460,"vw":2.876887},{"c":2.84,"h":2.845,"l":2.84,"n":2,"o":2.845,"t":"2026-10-22T17:10:00Z","v":510,"vw":2.843529},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-22T17:15:00Z","v":100,"vw":2.85},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-22T17:25:00Z","v":250,"vw":2.84},{"c":2.85,"h":2.8552,"l":2.85,"n":3,"o":2.8552,"t":"2026-10-22T17:30:00Z","v":437,"vw":2.8539},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-22T17:35:00Z","v":110,"vw":2.83},{"c":2.8397,"h":2.8397,"l":2.8397,"n":2,"o":2.8397,"t":"2026-10-22T17:40:00Z","v":353,"vw":2.8397},{"c":2.82,"h":2.83,"l":2.82,"n":5,"o":2.83,"t":"2026-10-22T17:45:00Z","v":1450,"vw":2.828621},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-10-22T17:50:00Z","v":402,"vw":2.81},{"c":2.81,"h":2.81,"l":2.8,"n":13,"o":2.8,"t":"2026-10-22T17:55:00Z","v":1266,"vw":2.806305},{"c":2.77,"h":2.81,"l":2.77,"n":11,"o":2.81,"t":"2026-10-22T18:00:00Z","v":1071,"vw":2.784},{"c":2.8199,"h":2.8199,"l":2.785,"n":11,"o":2.785,"t":"2026-10-22T18:05:00Z","v":20000,"vw":2.809883},{"c":2.82,"h":2.8242,"l":2.815,"n":7,"o":2.8242,"t":"2026-10-22T18:10:00Z","v":11302,"vw":2.815947},{"c":2.835,"h":2.85,"l":2.8189,"n":33,"o":2.82,"t":"2026-10-22T18:15:00Z","v":11782,"vw":2.842898},{"c":2.835,"h":2.835,"l":2.835,"n":1,"o":2.835,"t":"2026-10-22T18:20:00Z","v":2843,"vw":2.835},{"c":2.8102,"h":2.8102,"l":2.81,"n":7,"o":2.81,"t":"2026-10-22T18:25:00Z","v":793,"vw":2.8101},{"c":2.84,"h":2.84,"l":2.81,"n":4,"o":2.81,"t":"2026-10-22T18:30:00Z","v":763,"vw":2.83},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-22T18:35:00Z","v":130,"vw":2.85}],"history":[{"c":24.5694,"h":25.94,"l":24.5694,"n":76,"o":25.27,"t":"2025-10-23T04:00:00Z","v":7289,"vw":25.423161},{"c":26.32,"h":29.1898,"l":25.46,"n":145,"o":25.7,"t":"2025-10-24T04:00:00Z","v":10129,"vw":26.951454},{"c":27.2973,"h":27.5494,"l":26.29,"n":60,"o":26.43,"t":"2025-10-27T04:00:00Z","v":6172,"vw":27.213963},{"c":23.91,"h":26.53,"l":23.91,"n":100,"o":26.53,"t":"2025-10-28T04:00:00Z","v":5141,"vw":25.104976},{"c":22.4951,"h":24.22,"l":22.4951,"n":80,"o":24.22,"t":"2025-10-29T04:00:00Z","v":4046,"vw":22.80554},{"c":21.494,"h":22.563,"l":21.16,"n":65,"o":21.16,"t":"2025-10-30T04:00:00Z","v":4354,"vw":21.691046},{"c":21.13,"h":21.7545,"l":20.47,"n":144,"o":21.16,"t":"2025-10-31T04:00:00Z","v":19756,"vw":20.924764},{"c":20.3339,"h":20.3485,"l":19.9,"n":45,"o":20,"t":"2025-11-03T05:00:00Z","v":2209,"vw":20.03187},{"c":18.6809,"h":19.27,"l":18.13,"n":28,"o":18.13,"t":"2025-11-04T05:00:00Z","v":1079,"vw":18.453002},{"c":18.0619,"h":18.0619,"l":18.0619,"n":40,"o":18.0619,"t":"2025-11-05T05:00:00Z","v":1374,"vw":18.0619},{"c":13.061,"h":17,"l":13.061,"n":135,"o":17,"t":"2025-11-06T05:00:00Z","v":6214,"vw":14.431163},{"c":13.5061,"h":13.5061,"l":11.94,"n":97,"o":12,"t":"2025-11-07T05:00:00Z","v":2818,"vw":12.201431},{"c":12.7848,"h":14.32,"l":12.5056,"n":49,"o":14.32,"t":"2025-11-10T05:00:00Z","v":2265,"vw":12.84441},{"c":12.606,"h":13,"l":11.88,"n":41,"o":11.88,"t":"2025-11-11T05:00:00Z","v":3000,"vw":12.624373},{"c":11.5944,"h":12.82,"l":11.5944,"n":227,"o":12.8,"t":"2025-11-12T05:00:00Z","v":10665,"vw":11.999636},{"c":15.42,"h":16.64,"l":14.35,"n":636,"o":16.64,"t":"2025-11-13T05:00:00Z","v":41455,"vw":15.603469},{"c":17.66,"h":20.09,"l":15.5,"n":373,"o":15.5,"t":"2025-11-14T05:00:00Z","v":31335,"vw":18.145796},{"c":12.28,"h":16.19,"l":11.8349,"n":388,"o":16.19,"t":"2025-11-17T05:00:00Z","v":26313,"vw":13.038455},{"c":12.6305,"h":13.0505,"l":11.93,"n":242,"o":12.42,"t":"2025-11-18T05:00:00Z","v":11545,"vw":12.430346},{"c":12.2528,"h":12.9199,"l":11.96,"n":130,"o":12.9199,"t":"2025-11-19T05:00:00Z","v":14933,"vw":12.314607},{"c":9.1486,"h":12.38,"l":9.1486,"n":338,"o":12.38,"t":"2025-11-20T05:00:00Z","v":23664,"vw":11.079455},{"c":8.9183,"h":9.42,"l":8.03,"n":131,"o":9.42,"t":"2025-11-21T05:00:00Z","v":9303,"vw":8.412751},{"c":8.9988,"h":9.0341,"l":8.65,"n":117,"o":9.0341,"t":"2025-11-24T05:00:00Z","v":5985,"vw":8.754671},{"c":9.4832,"h":9.8,"l":9,"n":59,"o":9.67,"t":"2025-11-25T05:00:00Z","v":3332,"vw":9.390091},{"c":9.5621,"h":9.97,"l":9.5621,"n":58,"o":9.97,"t":"2025-11-26T05:00:00Z","v":9739,"vw":9.775244},{"c":9.8757,"h":10.08,"l":9.69,"n":54,"o":9.69,"t":"2025-11-28T05:00:00Z","v":3100,"vw":9.793168},{"c":8.833,"h":9.41,"l":8.6,"n":148,"o":9.41,"t":"2025-12-01T05:00:00Z","v":10324,"vw":9.040677},{"c":9.9326,"h":10.57,"l":9.9326,"n":133,"o":10.0301,"t":"2025-12-02T05:00:00Z","v":9645,"vw":10.264569},{"c":10.6531,"h":10.89,"l":9.5401,"n":60,"o":9.83,"t":"2025-12-03T05:00:00Z","v":5387,"vw":10.391978},{"c":12.5917,"h":12.95,"l":11.0295,"n":208,"o":11.33,"t":"2025-12-04T05:00:00Z","v":16806,"vw":12.052876},{"c":12.24,"h":13.45,"l":11.95,"n":162,"o":12.59,"t":"2025-12-05T05:00:00Z","v":23015,"vw":12.680816},{"c":11.16,"h":12.135,"l":10.61,"n":185,"o":12.135,"t":"2025-12-08T05:00:00Z","v":14547,"vw":11.061696},{"c":11.6627,"h":11.9889,"l":10.789,"n":54,"o":10.99,"t":"2025-12-09T05:00:00Z","v":4918,"vw":11.59227},{"c":13.86,"h":14.8399,"l":11.19,"n":376,"o":11.98,"t":"2025-12-10T05:00:00Z","v":63325,"vw":13.917012},{"c":16.7,"h":17.05,"l":13.1101,"n":434,"o":13.93,"t":"2025-12-11T05:00:00Z","v":77901,"vw":14.563001},{"c":14.6691,"h":17.955,"l":14.2,"n":391,"o":17.33,"t":"2025-12-12T05:00:00Z","v":60596,"vw":15.433526},{"c":12.5,"h":16.3999,"l":12.43,"n":184,"o":15.07,"t":"2025-12-15T05:00:00Z","v":25137,"vw":13.859663},{"c":12.25,"h":12.7,"l":11.49,"n":116,"o":11.93,"t":"2025-12-16T05:00:00Z","v":15250,"vw":12.098321},{"c":10.13,"h":12.25,"l":10.13,"n":104,"o":12.25,"t":"2025-12-17T05:00:00Z","v":10039,"vw":10.803567},{"c":11.78,"h":12.14,"l":10.81,"n":282,"o":10.95,"t":"2025-12-18T05:00:00Z","v":64238,"vw":11.822298},{"c":17.13,"h":17.43,"l":12.33,"n":1072,"o":12.64,"t":"2025-12-19T05:00:00Z","v":106368,"vw":15.828404},{"c":22.75,"h":23.01,"l":18.11,"n":1315,"o":18.25,"t":"2025-12-22T05:00:00Z","v":151760,"vw":21.501171},{"c":19.3,"h":20.87,"l":18.62,"n":601,"o":19.5,"t":"2025-12-23T05:00:00Z","v":59843,"vw":19.67752},{"c":20.02,"h":21.522,"l":18.44,"n":383,"o":19.98,"t":"2025-12-24T05:00:00Z","v":78131,"vw":19.637711},{"c":14.38,"h":20.04,"l":14.38,"n":597,"o":20.04,"t":"2025-12-26T05:00:00Z","v":61350,"vw":15.82216},{"c":14.77,"h":16.4599,"l":13.9543,"n":897,"o":13.97,"t":"2025-12-29T05:00:00Z","v":77945,"vw":15.467849},{"c":13.88,"h":16,"l":13.88,"n":449,"o":15.14,"t":"2025-12-30T05:00:00Z","v":61511,"vw":14.927802},{"c":13.34,"h":14.36,"l":12.92,"n":436,"o":13.53,"t":"2025-12-31T05:00:00Z","v":48045,"vw":13.748374},{"c":14.93,"h":15,"l":12.56,"n":687,"o":13.84,"t":"2026-01-02T05:00:00Z","v":124305,"vw":14.073854},{"c":17.43,"h":17.88,"l":15.21,"n":687,"o":15.96,"t":"2026-01-05T05:00:00Z","v":81833,"vw":16.86109},{"c":18.57,"h":19.49,"l":16.5,"n":648,"o":17.84,"t":"2026-01-06T05:00:00Z","v":100574,"vw":18.277253},{"c":19.6,"h":21.97,"l":16.9628,"n":855,"o":18.3,"t":"2026-01-07T05:00:00Z","v":129476,"vw":20.31679},{"c":20.55,"h":25,"l":19.76,"n":1063,"o":20.82,"t":"2026-01-08T05:00:00Z","v":140727,"vw":21.256399},{"c":23.72,"h":24.8598,"l":18.54,"n":834,"o":21.44,"t":"2026-01-09T05:00:00Z","v":96205,"vw":22.061217},{"c":24.33,"h":24.38,"l":21.06,"n":866,"o":23.88,"t":"2026-01-12T05:00:00Z","v":78041,"vw":22.621801},{"c":20.38,"h":25.39,"l":19.49,"n":968,"o":25.39,"t":"2026-01-13T05:00:00Z","v":80601,"vw":21.195527},{"c":23.06,"h":23.21,"l":18.21,"n":773,"o":19.68,"t":"2026-01-14T05:00:00Z","v":78236,"vw":20.541569},{"c":22.7,"h":24.3464,"l":21.82,"n":591,"o":22.3,"t":"2026-01-15T05:00:00Z","v":70450,"vw":23.05336},{"c":28.45,"h":29.49,"l":24.151,"n":1104,"o":24.31,"t":"2026-01-16T05:00:00Z","v":65539,"vw":27.739328},{"c":23.35,"h":29.17,"l":23.205,"n":935,"o":26.25,"t":"2026-01-20T05:00:00Z","v":73471,"vw":25.397668},{"c":20.7,"h":24.88,"l":18.68,"n":592,"o":24.88,"t":"2026-01-21T05:00:00Z","v":45134,"vw":20.792234},{"c":23.6,"h":23.9999,"l":20.83,"n":413,"o":21.81,"t":"2026-01-22T05:00:00Z","v":29571,"vw":22.523533},{"c":21.25,"h":25.44,"l":20.95,"n":919,"o":24.6,"t":"2026-01-23T05:00:00Z","v":98243,"vw":22.857095},{"c":15.38,"h":21.56,"l":14.8,"n":1579,"o":21.56,"t":"2026-01-26T05:00:00Z","v":125789,"vw":16.634548},{"c":20.4,"h":20.78,"l":15.4,"n":977,"o":15.78,"t":"2026-01-27T05:00:00Z","v":110031,"vw":18.085784},{"c":19.61,"h":20.88,"l":17.69,"n":843,"o":19.84,"t":"2026-01-28T05:00:00Z","v":110644,"vw":18.877167},{"c":17.11,"h":19.29,"l":16.265,"n":557,"o":19.29,"t":"2026-01-29T05:00:00Z","v":62774,"vw":17.302134},{"c":15.01,"h":18.25,"l":13.86,"n":1033,"o":16.37,"t":"2026-01-30T05:00:00Z","v":96307,"vw":15.403527},{"c":12.02,"h":14.91,"l":11.525,"n":566,"o":14.07,"t":"2026-02-02T05:00:00Z","v":48169,"vw":12.74962},{"c":14.3,"h":14.37,"l":12.22,"n":456,"o":13.05,"t":"2026-02-03T05:00:00Z","v":69697,"vw":13.047557},{"c":13.52,"h":13.95,"l":12.21,"n":337,"o":13.93,"t":"2026-02-04T05:00:00Z","v":47912,"vw":12.693699},{"c":11.29,"h":13.52,"l":11.29,"n":318,"o":12.3,"t":"2026-02-05T05:00:00Z","v":21711,"vw":12.475986},{"c":12.79,"h":13.3599,"l":12.155,"n":463,"o":12.32,"t":"2026-02-06T05:00:00Z","v":71451,"vw":12.899675},{"c":13.78,"h":14.34,"l":13.17,"n":364,"o":13.2,"t":"2026-02-09T05:00:00Z","v":56846,"vw":13.696342},{"c":11.77,"h":13.74,"l":11.77,"n":513,"o":13.74,"t":"2026-02-10T05:00:00Z","v":50105,"vw":12.293856},{"c":9.54,"h":12.1,"l":9.22,"n":549,"o":12.01,"t":"2026-02-11T05:00:00Z","v":54896,"vw":10.034448},{"c":7.95,"h":9.69,"l":7.79,"n":828,"o":9.69,"t":"2026-02-12T05:00:00Z","v":59851,"vw":8.169844},{"c":8.3,"h":9.09,"l":7.95,"n":347,"o":8.05,"t":"2026-02-13T05:00:00Z","v":59860,"vw":8.591946},{"c":9.01,"h":10.03,"l":7.65,"n":581,"o":8.18,"t":"2026-02-17T05:00:00Z","v":78047,"vw":8.996902},{"c":9.99,"h":10.458,"l":8.86,"n":850,"o":9.08,"t":"2026-02-18T05:00:00Z","v":89385,"vw":9.959549},{"c":10.01,"h":10.3794,"l":9.2,"n":295,"o":9.5,"t":"2026-02-19T05:00:00Z","v":42519,"vw":9.516398},{"c":8.74,"h":10.3699,"l":8.4701,"n":856,"o":9.55,"t":"2026-02-20T05:00:00Z","v":58102,"vw":9.140761},{"c":8.57,"h":8.88,"l":8.02,"n":975,"o":8.35,"t":"2026-02-23T05:00:00Z","v":51127,"vw":8.490122},{"c":9.15,"h":9.2,"l":7.88,"n":242,"o":8.6,"t":"2026-02-24T05:00:00Z","v":44229,"vw":8.559932},{"c":8.97,"h":9.48,"l":8.6,"n":662,"o":9.48,"t":"2026-02-25T05:00:00Z","v":39255,"vw":8.974349},{"c":9.84,"h":10.1,"l":8.77,"n":403,"o":8.81,"t":"2026-02-26T05:00:00Z","v":53604,"vw":9.321999},{"c":8.17,"h":9.05,"l":7.45,"n":937,"o":8.74,"t":"2026-02-27T05:00:00Z","v":69248,"vw":8.225821},{"c":8.81,"h":9.5,"l":6.99,"n":757,"o":7.22,"t":"2026-03-02T05:00:00Z","v":70647,"vw":8.890499},{"c":9.1,"h":9.49,"l":8.05,"n":348,"o":8.34,"t":"2026-03-03T05:00:00Z","v":43222,"vw":8.745099},{"c":9.57,"h":9.96,"l":9.11,"n":170,"o":9.34,"t":"2026-03-04T05:00:00Z","v":31361,"vw":9.648986},{"c":8.73,"h":9.5,"l":7.865,"n":1197,"o":9.23,"t":"2026-03-05T05:00:00Z","v":50266,"vw":8.527539},{"c":8.0959,"h":9.31,"l":8,"n":393,"o":8.1456,"t":"2026-03-06T05:00:00Z","v":48676,"vw":8.647239},{"c":8.88,"h":9.06,"l":7.7,"n":212,"o":8.33,"t":"2026-03-09T04:00:00Z","v":27646,"vw":8.432161},{"c":7.77,"h":8.34,"l":7.3,"n":686,"o":8.34,"t":"2026-03-10T04:00:00Z","v":95927,"vw":7.76625},{"c":8.69,"h":8.7,"l":7.65,"n":843,"o":7.65,"t":"2026-03-11T04:00:00Z","v":139565,"vw":8.168061},{"c":11.01,"h":12.51,"l":10.7,"n":5815,"o":11.3,"t":"2026-03-12T04:00:00Z","v":385356,"vw":11.628266},{"c":11.1,"h":12.9177,"l":11.06,"n":1722,"o":11.99,"t":"2026-03-13T04:00:00Z","v":153327,"vw":11.642755},{"c":11.544,"h":12.6994,"l":10.61,"n":1363,"o":12.25,"t":"2026-03-16T04:00:00Z","v":128034,"vw":11.826871},{"c":12.2,"h":12.6,"l":11.27,"n":1004,"o":11.5,"t":"2026-03-17T04:00:00Z","v":90436,"vw":12.222814},{"c":10.93,"h":11.58,"l":10.75,"n":1466,"o":11.01,"t":"2026-03-18T04:00:00Z","v":80002,"vw":11.136573},{"c":10.62,"h":11,"l":9.8165,"n":939,"o":9.88,"t":"2026-03-19T04:00:00Z","v":78218,"vw":10.441671},{"c":11.21,"h":14.43,"l":9.871,"n":2841,"o":12.9,"t":"2026-03-20T04:00:00Z","v":296767,"vw":11.220816},{"c":11.48,"h":12.44,"l":9.4,"n":1919,"o":10.24,"t":"2026-03-23T04:00:00Z","v":250416,"vw":11.194344},{"c":11,"h":11.75,"l":10.2,"n":616,"o":11.41,"t":"2026-03-24T04:00:00Z","v":100904,"vw":11.019425},{"c":15.02,"h":15.6699,"l":11.65,"n":3879,"o":11.65,"t":"2026-03-25T04:00:00Z","v":305760,"vw":14.248135},{"c":14.28,"h":15.6,"l":13,"n":1367,"o":14.06,"t":"2026-03-26T04:00:00Z","v":220250,"vw":14.114686},{"c":10.85,"h":13.75,"l":10.02,"n":1553,"o":13.75,"t":"2026-03-27T04:00:00Z","v":152737,"vw":11.151045},{"c":10.77,"h":11.59,"l":10,"n":1235,"o":11.17,"t":"2026-03-30T04:00:00Z","v":150658,"vw":10.411845},{"c":15.19,"h":15.25,"l":11.49,"n":1728,"o":11.49,"t":"2026-03-31T04:00:00Z","v":154527,"vw":13.288361},{"c":16.77,"h":18.06,"l":15.75,"n":1745,"o":16.075,"t":"2026-04-01T04:00:00Z","v":217356,"vw":16.896553},{"c":19.95,"h":20.14,"l":14.13,"n":1520,"o":14.36,"t":"2026-04-02T04:00:00Z","v":214358,"vw":18.070337},{"c":23.22,"h":23.255,"l":19.7571,"n":1626,"o":20.75,"t":"2026-04-06T04:00:00Z","v":164043,"vw":21.8564},{"c":23.01,"h":23.9,"l":18.83,"n":2000,"o":20.79,"t":"2026-04-07T04:00:00Z","v":256316,"vw":21.424852},{"c":27.76,"h":28.68,"l":23.95,"n":1714,"o":26.06,"t":"2026-04-08T04:00:00Z","v":196038,"vw":25.686444},{"c":26.1,"h":31.2996,"l":25.565,"n":2321,"o":25.7,"t":"2026-04-09T04:00:00Z","v":253455,"vw":28.225179},{"c":25.96,"h":28.26,"l":23.93,"n":1550,"o":25.04,"t":"2026-04-10T04:00:00Z","v":143704,"vw":25.305839},{"c":27.49,"h":28.47,"l":24.12,"n":1620,"o":24.12,"t":"2026-04-13T04:00:00Z","v":165161,"vw":26.854256},{"c":24.51,"h":30.21,"l":21.01,"n":3960,"o":30.1399,"t":"2026-04-14T04:00:00Z","v":256023,"vw":23.24774},{"c":25.29,"h":25.54,"l":22.1901,"n":1206,"o":25.31,"t":"2026-04-15T04:00:00Z","v":105536,"vw":23.933487},{"c":34.51,"h":34.51,"l":25.06,"n":2095,"o":26.03,"t":"2026-04-16T04:00:00Z","v":188494,"vw":30.576446},{"c":34.1,"h":37.99,"l":32.67,"n":1938,"o":35.74,"t":"2026-04-17T04:00:00Z","v":176593,"vw":35.639864},{"c":32.62,"h":37.7103,"l":31.6,"n":1972,"o":32.01,"t":"2026-04-20T04:00:00Z","v":138490,"vw":33.597466},{"c":30.83,"h":35.36,"l":30.83,"n":1137,"o":33.51,"t":"2026-04-21T04:00:00Z","v":115416,"vw":32.765333},{"c":30.3668,"h":36.5,"l":26.67,"n":2028,"o":32.87,"t":"2026-04-22T04:00:00Z","v":145688,"vw":30.910298},{"c":26.11,"h":28.645,"l":23.7301,"n":1581,"o":28.645,"t":"2026-04-23T04:00:00Z","v":125420,"vw":25.879563},{"c":21.97,"h":26.51,"l":21.25,"n":2047,"o":26.51,"t":"2026-04-24T04:00:00Z","v":177197,"vw":22.639701},{"c":20.72,"h":22.4,"l":18.975,"n":1557,"o":21.09,"t":"2026-04-27T04:00:00Z","v":104073,"vw":20.341972},{"c":20.39,"h":21,"l":18.7,"n":683,"o":20.1,"t":"2026-04-28T04:00:00Z","v":45714,"vw":20.036452},{"c":19.3528,"h":19.51,"l":16.8,"n":977,"o":19.51,"t":"2026-04-29T04:00:00Z","v":77317,"vw":18.089544},{"c":20.81,"h":21.42,"l":19.44,"n":800,"o":20.29,"t":"2026-04-30T04:00:00Z","v":92767,"vw":20.487393},{"c":19.85,"h":21.16,"l":18.3,"n":1259,"o":21.16,"t":"2026-05-01T04:00:00Z","v":84345,"vw":19.288441},{"c":19.33,"h":20.4899,"l":18.07,"n":2296,"o":19.61,"t":"2026-05-04T04:00:00Z","v":230649,"vw":19.360568},{"c":17.3,"h":25.5,"l":16.9001,"n":6132,"o":21.25,"t":"2026-05-05T04:00:00Z","v":541373,"vw":19.755799},{"c":19.92,"h":21.695,"l":17.75,"n":2482,"o":17.82,"t":"2026-05-06T04:00:00Z","v":264332,"vw":20.094857},{"c":17.92,"h":21.0799,"l":17.21,"n":1153,"o":20.57,"t":"2026-05-07T04:00:00Z","v":123034,"vw":18.507843},{"c":25.73,"h":26.46,"l":18.2,"n":5226,"o":18.59,"t":"2026-05-08T04:00:00Z","v":876560,"vw":24.567078},{"c":23.95,"h":26.515,"l":22.0555,"n":6826,"o":23.54,"t":"2026-05-11T04:00:00Z","v":894425,"vw":24.109048},{"c":25.31,"h":26.11,"l":21.1201,"n":2599,"o":22.055,"t":"2026-05-12T04:00:00Z","v":294072,"vw":24.229376},{"c":25.36,"h":27.29,"l":23.3318,"n":1683,"o":26.4,"t":"2026-05-13T04:00:00Z","v":199382,"vw":25.451215},{"c":29.16,"h":30.6364,"l":23.776,"n":5828,"o":25.09,"t":"2026-05-14T04:00:00Z","v":726367,"vw":29.004169},{"c":26.33,"h":28.7,"l":22.7701,"n":4825,"o":26.5,"t":"2026-05-15T04:00:00Z","v":685250,"vw":24.799529},{"c":31.02,"h":35.91,"l":28.69,"n":3389,"o":29.98,"t":"2026-05-18T04:00:00Z","v":328644,"vw":31.27901},{"c":29.05,"h":30.07,"l":24,"n":2042,"o":29.45,"t":"2026-05-19T04:00:00Z","v":155733,"vw":26.838626},{"c":30.95,"h":32.2,"l":28,"n":1959,"o":29.29,"t":"2026-05-20T04:00:00Z","v":159339,"vw":29.876989},{"c":28.92,"h":29.57,"l":26.5,"n":1771,"o":29.43,"t":"2026-05-21T04:00:00Z","v":180183,"vw":28.061839},{"c":38.44,"h":38.5132,"l":29.01,"n":3190,"o":29.01,"t":"2026-05-22T04:00:00Z","v":293422,"vw":36.097338},{"c":52.8,"h":57,"l":40.01,"n":5037,"o":40.01,"t":"2026-05-26T04:00:00Z","v":404535,"vw":51.76644},{"c":50.12,"h":58.5148,"l":46.0104,"n":4607,"o":53.82,"t":"2026-05-27T04:00:00Z","v":283497,"vw":52.494417},{"c":36.49,"h":48.88,"l":36.48,"n":9175,"o":48.7,"t":"2026-05-28T04:00:00Z","v":802871,"vw":42.06726},{"c":31.82,"h":32.99,"l":28.13,"n":8853,"o":31.98,"t":"2026-05-29T04:00:00Z","v":795170,"vw":30.204919},{"c":28.76,"h":30.66,"l":22.88,"n":6851,"o":29.94,"t":"2026-06-01T04:00:00Z","v":692068,"vw":25.814316},{"c":27.43,"h":31.33,"l":27.003,"n":3945,"o":29.01,"t":"2026-06-02T04:00:00Z","v":493995,"vw":29.141205},{"c":23,"h":29.34,"l":22.5,"n":3838,"o":26.66,"t":"2026-06-03T04:00:00Z","v":355064,"vw":24.259476},{"c":24.54,"h":26.55,"l":21.295,"n":4208,"o":21.51,"t":"2026-06-04T04:00:00Z","v":565654,"vw":25.400149},{"c":18.29,"h":24.05,"l":17.79,"n":3809,"o":23.34,"t":"2026-06-05T04:00:00Z","v":545946,"vw":19.850526},{"c":18.42,"h":20.5,"l":17.96,"n":2327,"o":19.75,"t":"2026-06-08T04:00:00Z","v":305080,"vw":19.06397},{"c":15.63,"h":20.3,"l":14.15,"n":3411,"o":19.93,"t":"2026-06-09T04:00:00Z","v":366547,"vw":16.545676},{"c":15.56,"h":17.43,"l":14.96,"n":3220,"o":16.76,"t":"2026-06-10T04:00:00Z","v":445453,"vw":16.030411},{"c":21.33,"h":21.37,"l":16.64,"n":4822,"o":16.8,"t":"2026-06-11T04:00:00Z","v":605533,"vw":19.882663},{"c":13.05,"h":20.98,"l":12.66,"n":11839,"o":20.315,"t":"2026-06-12T04:00:00Z","v":1548362,"vw":14.844783},{"c":14.29,"h":15.53,"l":14,"n":4717,"o":15.39,"t":"2026-06-15T04:00:00Z","v":754632,"vw":14.677891},{"c":12.21,"h":13.81,"l":11.76,"n":4170,"o":13.14,"t":"2026-06-16T04:00:00Z","v":587194,"vw":12.51016},{"c":12.38,"h":13.5009,"l":12.19,"n":1948,"o":12.47,"t":"2026-06-17T04:00:00Z","v":306143,"vw":12.798538},{"c":12.14,"h":12.98,"l":10.56,"n":2785,"o":12.98,"t":"2026-06-18T04:00:00Z","v":368612,"vw":11.139721},{"c":10.68,"h":11.75,"l":9.665,"n":2214,"o":11.57,"t":"2026-06-22T04:00:00Z","v":321350,"vw":10.561949},{"c":9.39,"h":11.2254,"l":9.3501,"n":1574,"o":10.01,"t":"2026-06-23T04:00:00Z","v":181124,"vw":10.216914},{"c":7.89,"h":9.3,"l":7.63,"n":2480,"o":9.3,"t":"2026-06-24T04:00:00Z","v":340632,"vw":8.299634},{"c":7.59,"h":8.12,"l":7.175,"n":1298,"o":8.12,"t":"2026-06-25T04:00:00Z","v":252299,"vw":7.535881},{"c":8.08,"h":8.36,"l":7.25,"n":2354,"o":7.25,"t":"2026-06-26T04:00:00Z","v":447011,"vw":7.934502},{"c":10.36,"h":10.415,"l":8.78,"n":3055,"o":8.83,"t":"2026-06-29T04:00:00Z","v":563247,"vw":9.759458},{"c":10.63,"h":11.18,"l":9.0766,"n":2848,"o":10.22,"t":"2026-06-30T04:00:00Z","v":456122,"vw":10.216366},{"c":9.83,"h":11.51,"l":9.751,"n":2075,"o":10.96,"t":"2026-07-01T04:00:00Z","v":366211,"vw":10.732954},{"c":10.2,"h":11.71,"l":9.47,"n":2130,"o":10.07,"t":"2026-07-02T04:00:00Z","v":411863,"vw":10.712457},{"c":9.62,"h":10.7,"l":9.411,"n":1024,"o":10.5,"t":"2026-07-06T04:00:00Z","v":156490,"vw":9.733026},{"c":8,"h":9.4099,"l":8,"n":1408,"o":9.4,"t":"2026-07-07T04:00:00Z","v":181470,"vw":8.291798},{"c":8.17,"h":8.475,"l":7.49,"n":910,"o":7.49,"t":"2026-07-08T04:00:00Z","v":139425,"vw":7.987991},{"c":7.78,"h":8.225,"l":7.75,"n":813,"o":7.97,"t":"2026-07-09T04:00:00Z","v":104266,"vw":7.982537},{"c":7.01,"h":7.84,"l":7,"n":1147,"o":7.65,"t":"2026-07-10T04:00:00Z","v":137258,"vw":7.222765},{"c":5.96,"h":6.82,"l":5.82,"n":1311,"o":6.69,"t":"2026-07-13T04:00:00Z","v":223126,"vw":6.328522},{"c":5.57,"h":6.389,"l":5.54,"n":1152,"o":6.25,"t":"2026-07-14T04:00:00Z","v":157159,"vw":6.014179},{"c":5.25,"h":5.9,"l":5.12,"n":1526,"o":5.61,"t":"2026-07-15T04:00:00Z","v":268907,"vw":5.358261},{"c":4.26,"h":5,"l":4.155,"n":1536,"o":4.99,"t":"2026-07-16T04:00:00Z","v":322286,"vw":4.40034},{"c":4.41,"h":4.82,"l":3.83,"n":2234,"o":3.9,"t":"2026-07-17T04:00:00Z","v":431920,"vw":4.297115},{"c":4.58,"h":4.65,"l":4.24,"n":1000,"o":4.56,"t":"2026-07-20T04:00:00Z","v":117509,"vw":4.447091},{"c":5.22,"h":5.409,"l":4.5654,"n":2539,"o":4.64,"t":"2026-07-21T04:00:00Z","v":575729,"vw":5.078517},{"c":4.79,"h":5.31,"l":4.72,"n":1191,"o":5.25,"t":"2026-07-22T04:00:00Z","v":199485,"vw":5.023003},{"c":4.99,"h":5.27,"l":4.51,"n":2041,"o":4.51,"t":"2026-07-23T04:00:00Z","v":416634,"vw":4.992336},{"c":4.5,"h":5.02,"l":4.445,"n":864,"o":5.02,"t":"2026-07-24T04:00:00Z","v":158231,"vw":4.624971},{"c":4.6,"h":4.88,"l":4.37,"n":901,"o":4.8,"t":"2026-07-27T04:00:00Z","v":189961,"vw":4.601942},{"c":4.35,"h":4.48,"l":3.9,"n":1150,"o":4.36,"t":"2026-07-28T04:00:00Z","v":251195,"vw":4.18421},{"c":3.68,"h":4.22,"l":3.6056,"n":1247,"o":4.22,"t":"2026-07-29T04:00:00Z","v":328091,"vw":3.845409},{"c":4.65,"h":4.72,"l":3.825,"n":1043,"o":3.89,"t":"2026-07-30T04:00:00Z","v":345353,"vw":4.298108},{"c":4.67,"h":5.1607,"l":4.2401,"n":1010,"o":4.94,"t":"2026-07-31T04:00:00Z","v":200759,"vw":4.530978},{"c":5.39,"h":5.41,"l":4.28,"n":1706,"o":4.69,"t":"2026-08-03T04:00:00Z","v":268116,"vw":5.06867},{"c":6.14,"h":6.31,"l":5.7,"n":1252,"o":6,"t":"2026-08-04T04:00:00Z","v":276251,"vw":6.089929},{"c":5.84,"h":6.15,"l":5.61,"n":669,"o":6,"t":"2026-08-05T04:00:00Z","v":103042,"vw":5.794181},{"c":6.49,"h":6.78,"l":5.65,"n":1250,"o":5.66,"t":"2026-08-06T04:00:00Z","v":204757,"vw":6.355178},{"c":7.86,"h":7.86,"l":6.7,"n":1461,"o":6.84,"t":"2026-08-07T04:00:00Z","v":211206,"vw":7.358095},{"c":7.33,"h":8.1799,"l":6.99,"n":1045,"o":7.95,"t":"2026-08-10T04:00:00Z","v":206444,"vw":7.484906},{"c":7.69,"h":7.9,"l":6.95,"n":1011,"o":7.2,"t":"2026-08-11T04:00:00Z","v":180903,"vw":7.590401},{"c":7.7,"h":8.44,"l":7.37,"n":1268,"o":8.17,"t":"2026-08-12T04:00:00Z","v":262779,"vw":7.914061},{"c":7.91,"h":8.41,"l":7.17,"n":987,"o":7.17,"t":"2026-08-13T04:00:00Z","v":190318,"vw":7.926547},{"c":7.85,"h":8.7,"l":7.575,"n":772,"o":8.44,"t":"2026-08-14T04:00:00Z","v":140734,"vw":7.778665},{"c":8.09,"h":8.37,"l":7.56,"n":581,"o":7.65,"t":"2026-08-17T04:00:00Z","v":102806,"vw":8.101868},{"c":7.4848,"h":7.98,"l":7.15,"n":496,"o":7.28,"t":"2026-08-18T04:00:00Z","v":98703,"vw":7.516333},{"c":6.97,"h":7.4,"l":6.52,"n":1063,"o":7.39,"t":"2026-08-19T04:00:00Z","v":172978,"vw":6.782993},{"c":6.09,"h":7.01,"l":5.7,"n":874,"o":7.01,"t":"2026-08-20T04:00:00Z","v":133136,"vw":6.01351},{"c":6.4833,"h":6.8554,"l":6.19,"n":719,"o":6.34,"t":"2026-08-21T04:00:00Z","v":207832,"vw":6.486513},{"c":5.7745,"h":6.159,"l":5.72,"n":450,"o":6.085,"t":"2026-08-24T04:00:00Z","v":79492,"vw":6.005343},{"c":5.35,"h":5.92,"l":5.2989,"n":689,"o":5.92,"t":"2026-08-25T04:00:00Z","v":107708,"vw":5.466739},{"c":5.33,"h":5.58,"l":5.305,"n":552,"o":5.5,"t":"2026-08-26T04:00:00Z","v":81810,"vw":5.387392},{"c":5.32,"h":5.45,"l":5.17,"n":439,"o":5.45,"t":"2026-08-27T04:00:00Z","v":110544,"vw":5.293734},{"c":4.88,"h":5.18,"l":4.64,"n":807,"o":5.18,"t":"2026-08-28T04:00:00Z","v":172588,"vw":4.784387},{"c":4.8,"h":4.97,"l":4.71,"n":262,"o":4.95,"t":"2026-08-31T04:00:00Z","v":58771,"vw":4.862995},{"c":4.59,"h":4.844,"l":4.45,"n":437,"o":4.55,"t":"2026-09-01T04:00:00Z","v":59224,"vw":4.54205},{"c":4.76,"h":4.8301,"l":4.55,"n":460,"o":4.55,"t":"2026-09-02T04:00:00Z","v":104552,"vw":4.714623},{"c":4.77,"h":5.01,"l":4.6,"n":399,"o":4.979,"t":"2026-09-03T04:00:00Z","v":130927,"vw":4.76604},{"c":5.025,"h":5.179,"l":4.8,"n":539,"o":5.0268,"t":"2026-09-04T04:00:00Z","v":155156,"vw":4.925465},{"c":5.585,"h":5.84,"l":4.92,"n":576,"o":5.29,"t":"2026-09-08T04:00:00Z","v":212869,"vw":5.537265},{"c":5.06,"h":5.71,"l":5.05,"n":543,"o":5.642,"t":"2026-09-09T04:00:00Z","v":80768,"vw":5.235353},{"c":4.65,"h":5.42,"l":4.6,"n":737,"o":5.01,"t":"2026-09-10T04:00:00Z","v":241827,"vw":4.999862},{"c":4.74,"h":5,"l":4.62,"n":516,"o":4.74,"t":"2026-09-11T04:00:00Z","v":202326,"vw":4.781079},{"c":4.83,"h":5.27,"l":4.71,"n":471,"o":4.74,"t":"2026-09-14T04:00:00Z","v":107329,"vw":5.031204},{"c":4.42,"h":4.85,"l":4.41,"n":498,"o":4.82,"t":"2026-09-15T04:00:00Z","v":173339,"vw":4.560685},{"c":4.345,"h":4.44,"l":4.05,"n":561,"o":4.4,"t":"2026-09-16T04:00:00Z","v":111739,"vw":4.261019},{"c":4.9518,"h":5.16,"l":4.65,"n":539,"o":4.65,"t":"2026-09-17T04:00:00Z","v":169469,"vw":4.898557},{"c":4.6,"h":4.91,"l":4.39,"n":627,"o":4.91,"t":"2026-09-18T04:00:00Z","v":113383,"vw":4.541648},{"c":5.42,"h":5.5,"l":4.92,"n":634,"o":4.92,"t":"2026-09-21T04:00:00Z","v":208907,"vw":5.282109},{"c":5.67,"h":5.69,"l":5.1184,"n":496,"o":5.48,"t":"2026-09-22T04:00:00Z","v":137547,"vw":5.462248},{"c":4.955,"h":5.64,"l":4.9,"n":625,"o":5.5,"t":"2026-09-23T04:00:00Z","v":142477,"vw":5.154093},{"c":5.49,"h":5.5914,"l":4.84,"n":742,"o":4.88,"t":"2026-09-24T04:00:00Z","v":143288,"vw":5.280761},{"c":6.1,"h":6.6499,"l":5.59,"n":1303,"o":5.59,"t":"2026-09-25T04:00:00Z","v":256227,"vw":6.182937},{"c":5.98,"h":6.4485,"l":5.81,"n":601,"o":6,"t":"2026-09-28T04:00:00Z","v":182154,"vw":6.173143},{"c":5.36,"h":6.485,"l":5.3,"n":652,"o":6.23,"t":"2026-09-29T04:00:00Z","v":112366,"vw":5.613885},{"c":5.5,"h":6.22,"l":5.47,"n":670,"o":5.74,"t":"2026-09-30T04:00:00Z","v":126848,"vw":5.823704},{"c":5.37,"h":6,"l":5.31,"n":639,"o":5.6,"t":"2026-10-01T04:00:00Z","v":126738,"vw":5.652488},{"c":5.544,"h":5.86,"l":5.15,"n":709,"o":5.41,"t":"2026-10-02T04:00:00Z","v":181190,"vw":5.598227},{"c":5.16,"h":5.28,"l":4.95,"n":1023,"o":5.25,"t":"2026-10-05T04:00:00Z","v":254855,"vw":5.110994},{"c":5.3,"h":5.87,"l":5.09,"n":1051,"o":5.5,"t":"2026-10-06T04:00:00Z","v":259012,"vw":5.458554},{"c":4.695,"h":5.045,"l":4.5375,"n":1266,"o":4.91,"t":"2026-10-07T04:00:00Z","v":253982,"vw":4.71279},{"c":4.33,"h":4.57,"l":4.05,"n":941,"o":4.56,"t":"2026-10-08T04:00:00Z","v":187424,"vw":4.280898},{"c":4.04,"h":4.44,"l":3.9,"n":765,"o":4.44,"t":"2026-10-09T04:00:00Z","v":199083,"vw":4.028706},{"c":3.78,"h":4.15,"l":3.76,"n":431,"o":4,"t":"2026-10-12T04:00:00Z","v":107197,"vw":3.958517},{"c":3.385,"h":3.61,"l":3.35,"n":1081,"o":3.61,"t":"2026-10-13T04:00:00Z","v":280900,"vw":3.468212},{"c":2.88,"h":3.25,"l":2.88,"n":778,"o":3.25,"t":"2026-10-14T04:00:00Z","v":236639,"vw":3.033253},{"c":3.18,"h":3.18,"l":2.55,"n":748,"o":2.68,"t":"2026-10-15T04:00:00Z","v":197626,"vw":2.947525},{"c":2.77,"h":3.22,"l":2.74,"n":460,"o":3.15,"t":"2026-10-16T04:00:00Z","v":108534,"vw":2.944646},{"c":2.735,"h":2.91,"l":2.73,"n":344,"o":2.845,"t":"2026-10-19T04:00:00Z","v":68281,"vw":2.831159},{"c":2.62,"h":2.85,"l":2.5959,"n":577,"o":2.61,"t":"2026-10-20T04:00:00Z","v":172467,"vw":2.674723},{"c":3.06,"h":3.06,"l":2.81,"n":759,"o":2.9,"t":"2026-10-21T04:00:00Z","v":246753,"vw":2.961481},{"c":2.85,"h":2.98,"l":2.77,"n":335,"o":2.82,"t":"2026-10-22T04:00:00Z","v":106414,"vw":2.853944}],"volatilityBars":[{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-21T08:00:00Z","v":909,"vw":4.73},{"c":4.86,"h":4.86,"l":4.85,"n":9,"o":4.86,"t":"2026-09-21T11:00:00Z","v":528,"vw":4.856005},{"c":4.85,"h":4.85,"l":4.84,"n":7,"o":4.84,"t":"2026-09-21T11:15:00Z","v":6510,"vw":4.848464},{"c":4.78,"h":4.8,"l":4.78,"n":6,"o":4.8,"t":"2026-09-21T11:30:00Z","v":1729,"vw":4.78453},{"c":4.83,"h":4.83,"l":4.81,"n":4,"o":4.811,"t":"2026-09-21T12:45:00Z","v":1100,"vw":4.821},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-09-21T13:00:00Z","v":11282,"vw":4.84},{"c":4.8212,"h":4.8212,"l":4.8212,"n":1,"o":4.8212,"t":"2026-09-21T13:15:00Z","v":8106,"vw":4.8212},{"c":5.15,"h":5.2,"l":4.92,"n":78,"o":4.92,"t":"2026-09-21T13:30:00Z","v":19701,"vw":5.132111},{"c":5.019,"h":5.165,"l":5,"n":48,"o":5.11,"t":"2026-09-21T13:45:00Z","v":17635,"vw":5.055854},{"c":5.0299,"h":5.06,"l":4.98,"n":18,"o":4.98,"t":"2026-09-21T14:00:00Z","v":5895,"vw":5.048775},{"c":5.21,"h":5.2178,"l":5.14,"n":32,"o":5.14,"t":"2026-09-21T14:15:00Z","v":17236,"vw":5.171251},{"c":5.23,"h":5.25,"l":5.21,"n":26,"o":5.23,"t":"2026-09-21T14:30:00Z","v":1341,"vw":5.23439},{"c":5.3,"h":5.34,"l":5.25,"n":19,"o":5.25,"t":"2026-09-21T14:45:00Z","v":6871,"vw":5.317205},{"c":5.36,"h":5.365,"l":5.29,"n":12,"o":5.29,"t":"2026-09-21T15:00:00Z","v":7425,"vw":5.334242},{"c":5.34,"h":5.37,"l":5.34,"n":14,"o":5.37,"t":"2026-09-21T15:15:00Z","v":1698,"vw":5.357248},{"c":5.37,"h":5.37,"l":5.32,"n":35,"o":5.34,"t":"2026-09-21T15:30:00Z","v":39075,"vw":5.336131},{"c":5.3992,"h":5.41,"l":5.39,"n":6,"o":5.39,"t":"2026-09-21T15:45:00Z","v":1330,"vw":5.406672},{"c":5.4298,"h":5.4699,"l":5.4001,"n":19,"o":5.4001,"t":"2026-09-21T16:00:00Z","v":11169,"vw":5.438959},{"c":5.41,"h":5.45,"l":5.4,"n":14,"o":5.45,"t":"2026-09-21T16:15:00Z","v":12818,"vw":5.408358},{"c":5.3723,"h":5.415,"l":5.3723,"n":4,"o":5.415,"t":"2026-09-21T16:30:00Z","v":272,"vw":5.391621},{"c":5.435,"h":5.435,"l":5.435,"n":2,"o":5.435,"t":"2026-09-21T16:45:00Z","v":151,"vw":5.435},{"c":5.4468,"h":5.4468,"l":5.4468,"n":1,"o":5.4468,"t":"2026-09-21T17:00:00Z","v":150,"vw":5.4468},{"c":5.45,"h":5.4523,"l":5.44,"n":6,"o":5.4501,"t":"2026-09-21T17:15:00Z","v":2634,"vw":5.448204},{"c":5.44,"h":5.46,"l":5.44,"n":4,"o":5.46,"t":"2026-09-21T17:30:00Z","v":801,"vw":5.452513},{"c":5.48,"h":5.5,"l":5.47,"n":19,"o":5.47,"t":"2026-09-21T17:45:00Z","v":5087,"vw":5.485312},{"c":5.4399,"h":5.49,"l":5.4399,"n":8,"o":5.49,"t":"2026-09-21T18:00:00Z","v":999,"vw":5.454845},{"c":5.4299,"h":5.445,"l":5.4299,"n":3,"o":5.445,"t":"2026-09-21T18:15:00Z","v":1115,"vw":5.431273},{"c":5.425,"h":5.425,"l":5.4071,"n":11,"o":5.41,"t":"2026-09-21T18:30:00Z","v":3493,"vw":5.414515},{"c":5.4201,"h":5.4201,"l":5.4201,"n":2,"o":5.4201,"t":"2026-09-21T18:45:00Z","v":1000,"vw":5.4201},{"c":5.4099,"h":5.4099,"l":5.4099,"n":1,"o":5.4099,"t":"2026-09-21T19:00:00Z","v":100,"vw":5.4099},{"c":5.45,"h":5.45,"l":5.45,"n":6,"o":5.45,"t":"2026-09-21T19:30:00Z","v":1426,"vw":5.45},{"c":5.42,"h":5.425,"l":5.34,"n":10,"o":5.36,"t":"2026-09-21T19:45:00Z","v":5250,"vw":5.390158},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-09-21T20:00:00Z","v":605,"vw":5.45},{"c":5.3419,"h":5.3419,"l":5.3419,"n":1,"o":5.3419,"t":"2026-09-21T20:30:00Z","v":3950,"vw":5.3419},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-09-21T21:00:00Z","v":200,"vw":5.45},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-09-21T23:15:00Z","v":307,"vw":5.46},{"c":5.46,"h":5.52,"l":5.46,"n":2,"o":5.52,"t":"2026-09-21T23:30:00Z","v":375,"vw":5.50048},{"c":5.5485,"h":5.5485,"l":5.5,"n":5,"o":5.5,"t":"2026-09-21T23:45:00Z","v":5060,"vw":5.5179},{"c":5.28,"h":5.37,"l":5.28,"n":3,"o":5.37,"t":"2026-09-22T08:00:00Z","v":684,"vw":5.315735},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-22T09:00:00Z","v":100,"vw":5.3},{"c":5.46,"h":5.4994,"l":5.46,"n":4,"o":5.4994,"t":"2026-09-22T10:30:00Z","v":1193,"vw":5.480636},{"c":5.41,"h":5.47,"l":5.41,"n":4,"o":5.46,"t":"2026-09-22T11:00:00Z","v":5170,"vw":5.420203},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-09-22T11:45:00Z","v":100,"vw":5.51},{"c":5.4761,"h":5.48,"l":5.472,"n":8,"o":5.473,"t":"2026-09-22T13:15:00Z","v":10477,"vw":5.479213},{"c":5.3,"h":5.48,"l":5.21,"n":65,"o":5.48,"t":"2026-09-22T13:30:00Z","v":14992,"vw":5.312213},{"c":5.28,"h":5.28,"l":5.1601,"n":8,"o":5.1601,"t":"2026-09-22T13:45:00Z","v":786,"vw":5.259602},{"c":5.28,"h":5.33,"l":5.23,"n":11,"o":5.33,"t":"2026-09-22T14:00:00Z","v":1038,"vw":5.271595},{"c":5.2747,"h":5.2747,"l":5.2747,"n":2,"o":5.2747,"t":"2026-09-22T14:15:00Z","v":236,"vw":5.2747},{"c":5.19,"h":5.2154,"l":5.17,"n":15,"o":5.2154,"t":"2026-09-22T14:30:00Z","v":6967,"vw":5.175184},{"c":5.1184,"h":5.1778,"l":5.1184,"n":13,"o":5.17,"t":"2026-09-22T14:45:00Z","v":6341,"vw":5.133576},{"c":5.35,"h":5.35,"l":5.16,"n":8,"o":5.16,"t":"2026-09-22T15:00:00Z","v":3642,"vw":5.337942},{"c":5.3399,"h":5.3399,"l":5.3399,"n":1,"o":5.3399,"t":"2026-09-22T15:15:00Z","v":180,"vw":5.3399},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-09-22T15:30:00Z","v":640,"vw":5.33},{"c":5.4199,"h":5.4199,"l":5.34,"n":6,"o":5.34,"t":"2026-09-22T16:00:00Z","v":1275,"vw":5.401988},{"c":5.42,"h":5.42,"l":5.42,"n":2,"o":5.42,"t":"2026-09-22T16:15:00Z","v":235,"vw":5.42},{"c":5.51,"h":5.51,"l":5.5099,"n":14,"o":5.51,"t":"2026-09-22T16:30:00Z","v":2720,"vw":5.509952},{"c":5.46,"h":5.4784,"l":5.46,"n":6,"o":5.4784,"t":"2026-09-22T16:45:00Z","v":597,"vw":5.46368},{"c":5.49,"h":5.505,"l":5.49,"n":16,"o":5.505,"t":"2026-09-22T17:00:00Z","v":4266,"vw":5.493846},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-09-22T17:15:00Z","v":520,"vw":5.4},{"c":5.36,"h":5.38,"l":5.35,"n":5,"o":5.37,"t":"2026-09-22T17:30:00Z","v":2002,"vw":5.364942},{"c":5.54,"h":5.54,"l":5.48,"n":3,"o":5.49,"t":"2026-09-22T18:00:00Z","v":1300,"vw":5.526923},{"c":5.53,"h":5.53,"l":5.45,"n":24,"o":5.481,"t":"2026-09-22T18:15:00Z","v":20656,"vw":5.49615},{"c":5.56,"h":5.56,"l":5.53,"n":37,"o":5.53,"t":"2026-09-22T18:30:00Z","v":19500,"vw":5.557469},{"c":5.63,"h":5.63,"l":5.56,"n":14,"o":5.56,"t":"2026-09-22T18:45:00Z","v":2299,"vw":5.596681},{"c":5.6799,"h":5.6799,"l":5.66,"n":7,"o":5.6684,"t":"2026-09-22T19:00:00Z","v":2120,"vw":5.670748},{"c":5.5725,"h":5.62,"l":5.5725,"n":6,"o":5.62,"t":"2026-09-22T19:15:00Z","v":3440,"vw":5.602762},{"c":5.5991,"h":5.6,"l":5.57,"n":4,"o":5.57,"t":"2026-09-22T19:30:00Z","v":1158,"vw":5.585844},{"c":5.67,"h":5.69,"l":5.6,"n":29,"o":5.62,"t":"2026-09-22T19:45:00Z","v":15075,"vw":5.673926},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-09-22T22:00:00Z","v":600,"vw":5.62},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-09-22T22:15:00Z","v":828,"vw":5.62},{"c":5.57,"h":5.6,"l":5.57,"n":11,"o":5.6,"t":"2026-09-22T22:30:00Z","v":3172,"vw":5.596082},{"c":5.71,"h":5.71,"l":5.6,"n":3,"o":5.66,"t":"2026-09-23T08:00:00Z","v":432,"vw":5.651435},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-23T11:30:00Z","v":250,"vw":5.66},{"c":5.629,"h":5.629,"l":5.629,"n":2,"o":5.629,"t":"2026-09-23T12:00:00Z","v":206,"vw":5.629},{"c":5.5313,"h":5.5313,"l":5.5313,"n":1,"o":5.5313,"t":"2026-09-23T12:45:00Z","v":200,"vw":5.5313},{"c":5.44,"h":5.5,"l":5.3386,"n":36,"o":5.5,"t":"2026-09-23T13:30:00Z","v":22970,"vw":5.459862},{"c":5.5,"h":5.5,"l":5.44,"n":14,"o":5.45,"t":"2026-09-23T13:45:00Z","v":1715,"vw":5.460311},{"c":5.36,"h":5.64,"l":5.36,"n":19,"o":5.56,"t":"2026-09-23T14:00:00Z","v":3819,"vw":5.498026},{"c":5.26,"h":5.335,"l":5.1999,"n":39,"o":5.335,"t":"2026-09-23T14:15:00Z","v":9369,"vw":5.231904},{"c":5.33,"h":5.33,"l":5.26,"n":4,"o":5.26,"t":"2026-09-23T14:30:00Z","v":1275,"vw":5.274},{"c":5.295,"h":5.295,"l":5.24,"n":24,"o":5.2785,"t":"2026-09-23T14:45:00Z","v":3670,"vw":5.268386},{"c":5.29,"h":5.3,"l":5.29,"n":2,"o":5.3,"t":"2026-09-23T15:00:00Z","v":1600,"vw":5.290625},{"c":5.2799,"h":5.32,"l":5.2799,"n":11,"o":5.29,"t":"2026-09-23T15:15:00Z","v":1928,"vw":5.296022},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-09-23T15:30:00Z","v":1308,"vw":5.22},{"c":5.19,"h":5.2,"l":5.19,"n":9,"o":5.2,"t":"2026-09-23T15:45:00Z","v":1861,"vw":5.191396},{"c":5.149,"h":5.18,"l":5.14,"n":31,"o":5.18,"t":"2026-09-23T16:00:00Z","v":7070,"vw":5.16898},{"c":5.13,"h":5.16,"l":5.13,"n":32,"o":5.16,"t":"2026-09-23T16:15:00Z","v":10251,"vw":5.15172},{"c":5.14,"h":5.16,"l":5.14,"n":26,"o":5.149,"t":"2026-09-23T16:30:00Z","v":9089,"vw":5.151464},{"c":5.1,"h":5.12,"l":5.1,"n":26,"o":5.12,"t":"2026-09-23T16:45:00Z","v":9420,"vw":5.10951},{"c":5.04,"h":5.1,"l":5.04,"n":24,"o":5.089,"t":"2026-09-23T17:00:00Z","v":4946,"vw":5.063013},{"c":5.1099,"h":5.1099,"l":5.0868,"n":2,"o":5.0868,"t":"2026-09-23T17:15:00Z","v":560,"vw":5.1033},{"c":4.9825,"h":5.04,"l":4.9825,"n":18,"o":5.03,"t":"2026-09-23T17:30:00Z","v":2871,"vw":5.010651},{"c":5.0499,"h":5.0499,"l":5.0499,"n":1,"o":5.0499,"t":"2026-09-23T17:45:00Z","v":100,"vw":5.0499},{"c":4.985,"h":5.01,"l":4.9801,"n":9,"o":5.01,"t":"2026-09-23T18:00:00Z","v":1056,"vw":4.988383},{"c":4.95,"h":5.005,"l":4.95,"n":12,"o":5.005,"t":"2026-09-23T18:15:00Z","v":4654,"vw":4.968102},{"c":4.975,"h":4.9796,"l":4.9539,"n":11,"o":4.96,"t":"2026-09-23T18:30:00Z","v":2478,"vw":4.959375},{"c":4.985,"h":4.985,"l":4.96,"n":20,"o":4.98,"t":"2026-09-23T18:45:00Z","v":3610,"vw":4.966286},{"c":4.9699,"h":4.9699,"l":4.965,"n":4,"o":4.965,"t":"2026-09-23T19:00:00Z","v":275,"vw":4.967722},{"c":4.915,"h":4.915,"l":4.9,"n":12,"o":4.909,"t":"2026-09-23T19:15:00Z","v":11508,"vw":4.90717},{"c":4.9394,"h":4.98,"l":4.9394,"n":2,"o":4.98,"t":"2026-09-23T19:30:00Z","v":11470,"vw":4.940816},{"c":4.955,"h":4.96,"l":4.93,"n":28,"o":4.94,"t":"2026-09-23T19:45:00Z","v":9222,"vw":4.948371},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-23T20:30:00Z","v":100,"vw":4.99},{"c":4.9983,"h":4.9983,"l":4.9983,"n":1,"o":4.9983,"t":"2026-09-23T23:45:00Z","v":155,"vw":4.9983},{"c":4.94,"h":4.94,"l":4.87,"n":14,"o":4.87,"t":"2026-09-24T08:00:00Z","v":7357,"vw":4.903162},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-24T08:15:00Z","v":100,"vw":4.8},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-24T11:00:00Z","v":180,"vw":4.9},{"c":4.7898,"h":4.83,"l":4.7879,"n":11,"o":4.83,"t":"2026-09-24T12:00:00Z","v":2907,"vw":4.816798},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-24T12:15:00Z","v":505,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-24T12:30:00Z","v":1050,"vw":4.8},{"c":4.823,"h":4.823,"l":4.81,"n":9,"o":4.81,"t":"2026-09-24T13:15:00Z","v":934,"vw":4.815085},{"c":5.0242,"h":5.0242,"l":4.85,"n":37,"o":4.88,"t":"2026-09-24T13:30:00Z","v":7898,"vw":4.933162},{"c":4.91,"h":4.91,"l":4.84,"n":16,"o":4.91,"t":"2026-09-24T13:45:00Z","v":2125,"vw":4.873996},{"c":5.01,"h":5.1,"l":4.92,"n":33,"o":4.92,"t":"2026-09-24T14:00:00Z","v":12025,"vw":4.974038},{"c":5.06,"h":5.0791,"l":5.03,"n":12,"o":5.03,"t":"2026-09-24T14:15:00Z","v":3063,"vw":5.067243},{"c":5.1,"h":5.1064,"l":5.0161,"n":10,"o":5.0161,"t":"2026-09-24T14:30:00Z","v":4569,"vw":5.077198},{"c":5.04,"h":5.07,"l":5.01,"n":17,"o":5.06,"t":"2026-09-24T14:45:00Z","v":7237,"vw":5.016172},{"c":5.0101,"h":5.0801,"l":5.0101,"n":21,"o":5.03,"t":"2026-09-24T15:00:00Z","v":1844,"vw":5.043806},{"c":4.96,"h":5,"l":4.96,"n":3,"o":5,"t":"2026-09-24T15:15:00Z","v":2200,"vw":4.962732},{"c":5.0595,"h":5.06,"l":5.0595,"n":2,"o":5.06,"t":"2026-09-24T15:30:00Z","v":2100,"vw":5.059524},{"c":5.08,"h":5.08,"l":5.05,"n":14,"o":5.055,"t":"2026-09-24T15:45:00Z","v":4802,"vw":5.061786},{"c":5.38,"h":5.38,"l":5.1,"n":47,"o":5.1,"t":"2026-09-24T16:15:00Z","v":4582,"vw":5.231709},{"c":5.45,"h":5.45,"l":5.3201,"n":10,"o":5.3201,"t":"2026-09-24T16:30:00Z","v":3703,"vw":5.395761},{"c":5.4,"h":5.4,"l":5.3701,"n":7,"o":5.3701,"t":"2026-09-24T16:45:00Z","v":1579,"vw":5.382494},{"c":5.455,"h":5.482,"l":5.42,"n":16,"o":5.44,"t":"2026-09-24T17:00:00Z","v":2842,"vw":5.449009},{"c":5.5659,"h":5.5914,"l":5.4852,"n":36,"o":5.4852,"t":"2026-09-24T17:15:00Z","v":14780,"vw":5.561057},{"c":5.4801,"h":5.52,"l":5.48,"n":17,"o":5.52,"t":"2026-09-24T17:30:00Z","v":20687,"vw":5.48595},{"c":5.49,"h":5.52,"l":5.4704,"n":51,"o":5.48,"t":"2026-09-24T17:45:00Z","v":13050,"vw":5.485813},{"c":5.41,"h":5.41,"l":5.41,"n":5,"o":5.41,"t":"2026-09-24T18:00:00Z","v":1180,"vw":5.41},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-24T18:15:00Z","v":100,"vw":5.46},{"c":5.2404,"h":5.2838,"l":5.2404,"n":9,"o":5.2838,"t":"2026-09-24T19:00:00Z","v":1430,"vw":5.267419},{"c":5.39,"h":5.39,"l":5.318,"n":13,"o":5.32,"t":"2026-09-24T19:15:00Z","v":12021,"vw":5.335828},{"c":5.4851,"h":5.4851,"l":5.44,"n":2,"o":5.44,"t":"2026-09-24T19:30:00Z","v":1000,"vw":5.46255},{"c":5.49,"h":5.52,"l":5.46,"n":28,"o":5.46,"t":"2026-09-24T19:45:00Z","v":2260,"vw":5.495124},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-24T20:00:00Z","v":100,"vw":5.5},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-24T21:30:00Z","v":107,"vw":5.49},{"c":5.58,"h":5.6,"l":5.58,"n":14,"o":5.58,"t":"2026-09-25T08:00:00Z","v":2724,"vw":5.586491},{"c":5.7,"h":5.7,"l":5.7,"n":6,"o":5.7,"t":"2026-09-25T08:45:00Z","v":1000,"vw":5.7},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-25T10:45:00Z","v":179,"vw":5.83},{"c":5.709,"h":5.709,"l":5.55,"n":18,"o":5.7,"t":"2026-09-25T11:00:00Z","v":3674,"vw":5.638606},{"c":5.6,"h":5.6,"l":5.6,"n":7,"o":5.6,"t":"2026-09-25T11:30:00Z","v":500,"vw":5.6},{"c":5.65,"h":5.65,"l":5.61,"n":4,"o":5.62,"t":"2026-09-25T11:45:00Z","v":1350,"vw":5.621852},{"c":5.65,"h":5.65,"l":5.65,"n":9,"o":5.65,"t":"2026-09-25T12:15:00Z","v":1000,"vw":5.65},{"c":5.6799,"h":5.68,"l":5.58,"n":8,"o":5.63,"t":"2026-09-25T13:15:00Z","v":1375,"vw":5.637853},{"c":5.875,"h":5.98,"l":5.59,"n":85,"o":5.59,"t":"2026-09-25T13:30:00Z","v":22828,"vw":5.817706},{"c":5.96,"h":5.99,"l":5.84,"n":42,"o":5.84,"t":"2026-09-25T13:45:00Z","v":20586,"vw":5.944642},{"c":5.835,"h":6.058,"l":5.822,"n":120,"o":6,"t":"2026-09-25T14:00:00Z","v":26290,"vw":5.965641},{"c":5.91,"h":6.02,"l":5.8303,"n":19,"o":5.85,"t":"2026-09-25T14:15:00Z","v":7478,"vw":5.891383},{"c":5.89,"h":5.89,"l":5.845,"n":8,"o":5.845,"t":"2026-09-25T14:30:00Z","v":4233,"vw":5.88391},{"c":5.8622,"h":5.94,"l":5.84,"n":24,"o":5.89,"t":"2026-09-25T14:45:00Z","v":4339,"vw":5.884336},{"c":6,"h":6,"l":5.93,"n":9,"o":5.94,"t":"2026-09-25T15:00:00Z","v":1664,"vw":5.973782},{"c":6.1,"h":6.14,"l":6.001,"n":40,"o":6.015,"t":"2026-09-25T15:15:00Z","v":11540,"vw":6.05452},{"c":6.2,"h":6.23,"l":6.14,"n":42,"o":6.14,"t":"2026-09-25T15:30:00Z","v":7073,"vw":6.18164},{"c":6.1864,"h":6.225,"l":6.1144,"n":16,"o":6.19,"t":"2026-09-25T15:45:00Z","v":6149,"vw":6.171376},{"c":6.455,"h":6.46,"l":6.225,"n":55,"o":6.25,"t":"2026-09-25T16:00:00Z","v":10066,"vw":6.350659},{"c":6.4897,"h":6.53,"l":6.4,"n":56,"o":6.4824,"t":"2026-09-25T16:15:00Z","v":13165,"vw":6.480006},{"c":6.445,"h":6.4722,"l":6.38,"n":34,"o":6.455,"t":"2026-09-25T16:30:00Z","v":3298,"vw":6.445626},{"c":6.61,"h":6.6499,"l":6.45,"n":25,"o":6.45,"t":"2026-09-25T16:45:00Z","v":3595,"vw":6.603119},{"c":6.535,"h":6.5579,"l":6.465,"n":34,"o":6.5401,"t":"2026-09-25T17:00:00Z","v":7811,"vw":6.520015},{"c":6.485,"h":6.53,"l":6.47,"n":41,"o":6.521,"t":"2026-09-25T17:15:00Z","v":16339,"vw":6.502091},{"c":6.52,"h":6.55,"l":6.49,"n":33,"o":6.505,"t":"2026-09-25T17:30:00Z","v":8532,"vw":6.504765},{"c":6.55,"h":6.55,"l":6.52,"n":12,"o":6.5207,"t":"2026-09-25T17:45:00Z","v":4173,"vw":6.538321},{"c":6.44,"h":6.55,"l":6.44,"n":25,"o":6.55,"t":"2026-09-25T18:00:00Z","v":4987,"vw":6.479057},{"c":6.4201,"h":6.509,"l":6.4201,"n":40,"o":6.4255,"t":"2026-09-25T18:15:00Z","v":17481,"vw":6.445223},{"c":6.28,"h":6.28,"l":6.28,"n":6,"o":6.28,"t":"2026-09-25T18:30:00Z","v":1879,"vw":6.28},{"c":6.32,"h":6.37,"l":6.31,"n":6,"o":6.34,"t":"2026-09-25T18:45:00Z","v":1637,"vw":6.352077},{"c":6.33,"h":6.3305,"l":6.33,"n":6,"o":6.33,"t":"2026-09-25T19:00:00Z","v":1159,"vw":6.330145},{"c":6.18,"h":6.3485,"l":6.1,"n":50,"o":6.3,"t":"2026-09-25T19:15:00Z","v":6400,"vw":6.210817},{"c":6.11,"h":6.18,"l":6.09,"n":31,"o":6.18,"t":"2026-09-25T19:30:00Z","v":8100,"vw":6.127477},{"c":6.12,"h":6.19,"l":6.09,"n":71,"o":6.115,"t":"2026-09-25T19:45:00Z","v":16471,"vw":6.119393},{"c":6.22,"h":6.22,"l":6.1,"n":6,"o":6.1,"t":"2026-09-25T20:00:00Z","v":1104,"vw":6.209091},{"c":6.1,"h":6.11,"l":6.1,"n":2,"o":6.11,"t":"2026-09-25T21:30:00Z","v":849,"vw":6.107067},{"c":6.22,"h":6.22,"l":6.22,"n":2,"o":6.22,"t":"2026-09-25T22:45:00Z","v":175,"vw":6.22},{"c":6.22,"h":6.22,"l":6.22,"n":4,"o":6.22,"t":"2026-09-25T23:30:00Z","v":203,"vw":6.22},{"c":5.81,"h":5.9014,"l":5.81,"n":7,"o":5.9014,"t":"2026-09-28T11:00:00Z","v":638,"vw":5.849284},{"c":5.9,"h":5.9123,"l":5.9,"n":6,"o":5.9123,"t":"2026-09-28T11:15:00Z","v":2200,"vw":5.911714},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-28T11:45:00Z","v":178,"vw":5.92},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-28T12:00:00Z","v":1000,"vw":5.92},{"c":5.91,"h":5.92,"l":5.91,"n":6,"o":5.92,"t":"2026-09-28T12:15:00Z","v":2113,"vw":5.914762},{"c":5.9,"h":5.91,"l":5.9,"n":6,"o":5.91,"t":"2026-09-28T12:30:00Z","v":800,"vw":5.908483},{"c":5.93,"h":5.93,"l":5.91,"n":5,"o":5.92,"t":"2026-09-28T12:45:00Z","v":1505,"vw":5.913334},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-28T13:00:00Z","v":1000,"vw":5.84},{"c":5.98,"h":5.98,"l":5.82,"n":3,"o":5.82,"t":"2026-09-28T13:15:00Z","v":500,"vw":5.916192},{"c":6.2019,"h":6.35,"l":6,"n":65,"o":6,"t":"2026-09-28T13:30:00Z","v":29190,"vw":6.202322},{"c":6.385,"h":6.385,"l":6.125,"n":17,"o":6.1288,"t":"2026-09-28T13:45:00Z","v":11394,"vw":6.273471},{"c":6.2799,"h":6.41,"l":6.275,"n":27,"o":6.32,"t":"2026-09-28T14:00:00Z","v":17173,"vw":6.301633},{"c":6.33,"h":6.4485,"l":6.2515,"n":47,"o":6.2515,"t":"2026-09-28T14:15:00Z","v":29091,"vw":6.364717},{"c":6.05,"h":6.32,"l":6.05,"n":21,"o":6.32,"t":"2026-09-28T14:30:00Z","v":10817,"vw":6.177956},{"c":5.85,"h":5.9805,"l":5.81,"n":36,"o":5.98,"t":"2026-09-28T14:45:00Z","v":16630,"vw":5.93377},{"c":6.09,"h":6.09,"l":5.94,"n":32,"o":5.94,"t":"2026-09-28T15:00:00Z","v":12639,"vw":6.009591},{"c":6.1201,"h":6.1201,"l":6.0199,"n":7,"o":6.06,"t":"2026-09-28T15:15:00Z","v":699,"vw":6.073846},{"c":6.1239,"h":6.135,"l":6.12,"n":6,"o":6.135,"t":"2026-09-28T15:30:00Z","v":472,"vw":6.1263},{"c":6.12,"h":6.18,"l":6.1106,"n":9,"o":6.18,"t":"2026-09-28T15:45:00Z","v":4050,"vw":6.12493},{"c":6.17,"h":6.17,"l":6.07,"n":3,"o":6.07,"t":"2026-09-28T16:00:00Z","v":740,"vw":6.137568},{"c":6.23,"h":6.24,"l":6.23,"n":10,"o":6.23,"t":"2026-09-28T16:15:00Z","v":3881,"vw":6.238421},{"c":6.03,"h":6.17,"l":6.03,"n":16,"o":6.17,"t":"2026-09-28T16:30:00Z","v":9493,"vw":6.114707},{"c":6.01,"h":6.0915,"l":6.01,"n":4,"o":6.0915,"t":"2026-09-28T16:45:00Z","v":3425,"vw":6.085106},{"c":5.99,"h":6,"l":5.97,"n":9,"o":5.97,"t":"2026-09-28T17:00:00Z","v":4059,"vw":5.978856},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-28T17:15:00Z","v":100,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-28T17:30:00Z","v":114,"vw":6.09},{"c":6.1599,"h":6.18,"l":6.1599,"n":8,"o":6.18,"t":"2026-09-28T17:45:00Z","v":2459,"vw":6.16078},{"c":6.1795,"h":6.1795,"l":6.1678,"n":2,"o":6.1678,"t":"2026-09-28T18:00:00Z","v":310,"vw":6.17365},{"c":6.0978,"h":6.1,"l":6.0978,"n":4,"o":6.1,"t":"2026-09-28T18:15:00Z","v":629,"vw":6.099083},{"c":6.1206,"h":6.1206,"l":6.09,"n":3,"o":6.09,"t":"2026-09-28T18:30:00Z","v":1500,"vw":6.102787},{"c":6.12,"h":6.13,"l":6.11,"n":4,"o":6.13,"t":"2026-09-28T18:45:00Z","v":884,"vw":6.118122},{"c":6.11,"h":6.11,"l":6.11,"n":2,"o":6.11,"t":"2026-09-28T19:00:00Z","v":700,"vw":6.11},{"c":5.92,"h":5.98,"l":5.92,"n":3,"o":5.98,"t":"2026-09-28T19:15:00Z","v":750,"vw":5.958747},{"c":5.91,"h":5.94,"l":5.91,"n":3,"o":5.94,"t":"2026-09-28T19:30:00Z","v":1142,"vw":5.912727},{"c":5.97,"h":5.97,"l":5.85,"n":16,"o":5.85,"t":"2026-09-28T19:45:00Z","v":4606,"vw":5.876825},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-09-28T20:00:00Z","v":104,"vw":5.98},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-28T20:15:00Z","v":500,"vw":5.92},{"c":5.83,"h":5.87,"l":5.83,"n":8,"o":5.87,"t":"2026-09-28T20:30:00Z","v":400,"vw":5.85168},{"c":5.92,"h":5.92,"l":5.85,"n":6,"o":5.85,"t":"2026-09-28T21:00:00Z","v":900,"vw":5.90125},{"c":5.92,"h":5.92,"l":5.92,"n":2,"o":5.92,"t":"2026-09-28T22:15:00Z","v":200,"vw":5.92},{"c":5.84,"h":5.84,"l":5.83,"n":5,"o":5.83,"t":"2026-09-29T08:00:00Z","v":548,"vw":5.831931},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-29T11:30:00Z","v":100,"vw":6.15},{"c":6.23,"h":6.23,"l":6.23,"n":8,"o":6.23,"t":"2026-09-29T13:15:00Z","v":589,"vw":6.23},{"c":5.995,"h":6.485,"l":5.995,"n":47,"o":6.23,"t":"2026-09-29T13:30:00Z","v":7595,"vw":6.22825},{"c":5.94,"h":5.94,"l":5.9,"n":3,"o":5.9,"t":"2026-09-29T13:45:00Z","v":1201,"vw":5.933333},{"c":5.825,"h":5.825,"l":5.78,"n":14,"o":5.78,"t":"2026-09-29T14:00:00Z","v":3970,"vw":5.80734},{"c":5.855,"h":5.855,"l":5.77,"n":14,"o":5.78,"t":"2026-09-29T14:15:00Z","v":4131,"vw":5.793514},{"c":5.825,"h":5.825,"l":5.74,"n":28,"o":5.81,"t":"2026-09-29T14:30:00Z","v":9178,"vw":5.800027},{"c":5.72,"h":5.8497,"l":5.72,"n":11,"o":5.8091,"t":"2026-09-29T14:45:00Z","v":4886,"vw":5.816512},{"c":5.7487,"h":5.7487,"l":5.69,"n":7,"o":5.719,"t":"2026-09-29T15:00:00Z","v":5242,"vw":5.725717},{"c":5.615,"h":5.75,"l":5.55,"n":23,"o":5.75,"t":"2026-09-29T15:15:00Z","v":4781,"vw":5.676805},{"c":5.679,"h":5.679,"l":5.66,"n":4,"o":5.66,"t":"2026-09-29T15:30:00Z","v":1296,"vw":5.675833},{"c":5.615,"h":5.64,"l":5.615,"n":3,"o":5.64,"t":"2026-09-29T15:45:00Z","v":391,"vw":5.621631},{"c":5.6,"h":5.62,"l":5.6,"n":5,"o":5.62,"t":"2026-09-29T16:00:00Z","v":779,"vw":5.616667},{"c":5.6,"h":5.6,"l":5.59,"n":5,"o":5.59,"t":"2026-09-29T16:15:00Z","v":2462,"vw":5.597038},{"c":5.65,"h":5.65,"l":5.6189,"n":16,"o":5.62,"t":"2026-09-29T16:30:00Z","v":5739,"vw":5.622866},{"c":5.59,"h":5.62,"l":5.59,"n":11,"o":5.62,"t":"2026-09-29T16:45:00Z","v":1744,"vw":5.593755},{"c":5.58,"h":5.63,"l":5.58,"n":20,"o":5.63,"t":"2026-09-29T17:00:00Z","v":3007,"vw":5.595287},{"c":5.58,"h":5.61,"l":5.58,"n":6,"o":5.61,"t":"2026-09-29T17:45:00Z","v":711,"vw":5.596667},{"c":5.625,"h":5.63,"l":5.62,"n":3,"o":5.62,"t":"2026-09-29T18:00:00Z","v":851,"vw":5.623531},{"c":5.52,"h":5.52,"l":5.48,"n":24,"o":5.51,"t":"2026-09-29T18:15:00Z","v":11477,"vw":5.483416},{"c":5.42,"h":5.4501,"l":5.42,"n":34,"o":5.45,"t":"2026-09-29T18:30:00Z","v":6914,"vw":5.444411},{"c":5.38,"h":5.4,"l":5.38,"n":34,"o":5.4,"t":"2026-09-29T18:45:00Z","v":8747,"vw":5.388044},{"c":5.3876,"h":5.3876,"l":5.3,"n":65,"o":5.38,"t":"2026-09-29T19:00:00Z","v":9637,"vw":5.327892},{"c":5.38,"h":5.3952,"l":5.3,"n":12,"o":5.34,"t":"2026-09-29T19:15:00Z","v":1371,"vw":5.34944},{"c":5.3775,"h":5.3775,"l":5.3775,"n":3,"o":5.3775,"t":"2026-09-29T19:30:00Z","v":102,"vw":5.3775},{"c":5.36,"h":5.36,"l":5.32,"n":46,"o":5.3597,"t":"2026-09-29T19:45:00Z","v":8922,"vw":5.348721},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-09-29T20:00:00Z","v":202,"vw":5.36},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-09-29T20:30:00Z","v":100,"vw":5.34},{"c":5.4286,"h":5.4286,"l":5.4286,"n":1,"o":5.4286,"t":"2026-09-29T20:45:00Z","v":100,"vw":5.4286},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-09-29T22:15:00Z","v":1000,"vw":5.44},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-09-29T22:45:00Z","v":1000,"vw":5.43},{"c":5.5447,"h":5.5447,"l":5.5447,"n":1,"o":5.5447,"t":"2026-09-30T12:30:00Z","v":185,"vw":5.5447},{"c":5.5441,"h":5.5441,"l":5.5441,"n":1,"o":5.5441,"t":"2026-09-30T12:45:00Z","v":150,"vw":5.5441},{"c":5.54,"h":5.54,"l":5.54,"n":6,"o":5.54,"t":"2026-09-30T13:00:00Z","v":800,"vw":5.54},{"c":5.76,"h":5.76,"l":5.54,"n":10,"o":5.54,"t":"2026-09-30T13:15:00Z","v":4446,"vw":5.575699},{"c":5.97,"h":5.97,"l":5.6895,"n":35,"o":5.74,"t":"2026-09-30T13:30:00Z","v":3357,"vw":5.797097},{"c":6.16,"h":6.22,"l":5.945,"n":70,"o":5.95,"t":"2026-09-30T13:45:00Z","v":16337,"vw":6.075062},{"c":5.87,"h":6.15,"l":5.7906,"n":61,"o":6.12,"t":"2026-09-30T14:00:00Z","v":8799,"vw":6.008757},{"c":5.9,"h":5.92,"l":5.89,"n":9,"o":5.89,"t":"2026-09-30T14:15:00Z","v":1006,"vw":5.9},{"c":6.035,"h":6.06,"l":5.93,"n":23,"o":5.95,"t":"2026-09-30T14:30:00Z","v":7193,"vw":6.013008},{"c":5.9,"h":6.032,"l":5.86,"n":32,"o":6.032,"t":"2026-09-30T14:45:00Z","v":6374,"vw":5.926037},{"c":5.97,"h":5.98,"l":5.9115,"n":16,"o":5.955,"t":"2026-09-30T15:00:00Z","v":7905,"vw":5.961272},{"c":5.74,"h":5.92,"l":5.74,"n":18,"o":5.92,"t":"2026-09-30T15:15:00Z","v":6286,"vw":5.774527},{"c":5.7965,"h":5.84,"l":5.7965,"n":8,"o":5.84,"t":"2026-09-30T15:45:00Z","v":1592,"vw":5.80522},{"c":5.8099,"h":5.85,"l":5.8,"n":5,"o":5.8,"t":"2026-09-30T16:00:00Z","v":1435,"vw":5.814214},{"c":5.91,"h":5.91,"l":5.9,"n":3,"o":5.9,"t":"2026-09-30T16:15:00Z","v":440,"vw":5.9075},{"c":6.0005,"h":6.0005,"l":6,"n":4,"o":6,"t":"2026-09-30T16:30:00Z","v":661,"vw":6.000227},{"c":6.0105,"h":6.0301,"l":6.0105,"n":3,"o":6.0301,"t":"2026-09-30T16:45:00Z","v":367,"vw":6.02121},{"c":5.9279,"h":5.9279,"l":5.9279,"n":1,"o":5.9279,"t":"2026-09-30T17:00:00Z","v":500,"vw":5.9279},{"c":5.97,"h":5.97,"l":5.93,"n":11,"o":5.955,"t":"2026-09-30T17:15:00Z","v":3250,"vw":5.948157},{"c":5.9722,"h":5.975,"l":5.96,"n":6,"o":5.96,"t":"2026-09-30T17:30:00Z","v":1130,"vw":5.96819},{"c":5.985,"h":5.985,"l":5.985,"n":1,"o":5.985,"t":"2026-09-30T17:45:00Z","v":200,"vw":5.985},{"c":5.725,"h":5.8416,"l":5.725,"n":4,"o":5.8416,"t":"2026-09-30T18:00:00Z","v":4851,"vw":5.748807},{"c":5.595,"h":5.639,"l":5.595,"n":6,"o":5.639,"t":"2026-09-30T18:15:00Z","v":5914,"vw":5.6229},{"c":5.64,"h":5.64,"l":5.59,"n":11,"o":5.59,"t":"2026-09-30T18:30:00Z","v":12553,"vw":5.597206},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-09-30T18:45:00Z","v":101,"vw":5.75},{"c":5.6405,"h":5.6405,"l":5.6405,"n":2,"o":5.6405,"t":"2026-09-30T19:15:00Z","v":11955,"vw":5.6405},{"c":5.5616,"h":5.63,"l":5.55,"n":16,"o":5.63,"t":"2026-09-30T19:30:00Z","v":3480,"vw":5.596867},{"c":5.47,"h":5.6004,"l":5.47,"n":24,"o":5.57,"t":"2026-09-30T19:45:00Z","v":5697,"vw":5.570839},{"c":5.4,"h":5.5,"l":5.4,"n":15,"o":5.5,"t":"2026-09-30T20:00:00Z","v":1302,"vw":5.44034},{"c":5.58,"h":5.58,"l":5.57,"n":7,"o":5.58,"t":"2026-09-30T20:15:00Z","v":1132,"vw":5.577449},{"c":5.55,"h":5.55,"l":5.5,"n":2,"o":5.5,"t":"2026-09-30T20:30:00Z","v":906,"vw":5.544481},{"c":5.5,"h":5.5438,"l":5.5,"n":5,"o":5.5438,"t":"2026-09-30T21:00:00Z","v":1100,"vw":5.511315},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-30T21:15:00Z","v":255,"vw":5.46},{"c":5.55,"h":5.55,"l":5.53,"n":3,"o":5.53,"t":"2026-09-30T22:15:00Z","v":1487,"vw":5.532609},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-09-30T23:30:00Z","v":200,"vw":5.41},{"c":5.54,"h":5.54,"l":5.53,"n":4,"o":5.53,"t":"2026-10-01T08:00:00Z","v":7300,"vw":5.533836},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-01T09:45:00Z","v":200,"vw":5.5},{"c":5.59,"h":5.6,"l":5.5,"n":13,"o":5.5,"t":"2026-10-01T10:00:00Z","v":1617,"vw":5.574666},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-01T11:00:00Z","v":2000,"vw":5.7},{"c":5.7,"h":5.7,"l":5.69,"n":8,"o":5.69,"t":"2026-10-01T11:30:00Z","v":500,"vw":5.695},{"c":5.58,"h":5.58,"l":5.58,"n":4,"o":5.58,"t":"2026-10-01T12:45:00Z","v":519,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-01T13:00:00Z","v":1203,"vw":5.58},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-01T13:15:00Z","v":1000,"vw":5.63},{"c":5.48,"h":5.7998,"l":5.48,"n":21,"o":5.6,"t":"2026-10-01T13:30:00Z","v":2647,"vw":5.584447},{"c":5.81,"h":5.81,"l":5.46,"n":21,"o":5.5099,"t":"2026-10-01T13:45:00Z","v":4231,"vw":5.721191},{"c":5.92,"h":6,"l":5.78,"n":58,"o":5.9693,"t":"2026-10-01T14:00:00Z","v":16191,"vw":5.906695},{"c":5.9522,"h":5.99,"l":5.915,"n":27,"o":5.97,"t":"2026-10-01T14:15:00Z","v":3589,"vw":5.955142},{"c":5.85,"h":6,"l":5.84,"n":11,"o":6,"t":"2026-10-01T14:30:00Z","v":3702,"vw":5.885697},{"c":5.91,"h":5.91,"l":5.78,"n":13,"o":5.85,"t":"2026-10-01T14:45:00Z","v":1525,"vw":5.854156},{"c":5.5918,"h":5.67,"l":5.5918,"n":25,"o":5.67,"t":"2026-10-01T15:00:00Z","v":2713,"vw":5.641285},{"c":5.579,"h":5.605,"l":5.52,"n":31,"o":5.6,"t":"2026-10-01T15:15:00Z","v":15996,"vw":5.571206},{"c":5.55,"h":5.55,"l":5.5,"n":4,"o":5.52,"t":"2026-10-01T15:30:00Z","v":786,"vw":5.521552},{"c":5.48,"h":5.5,"l":5.48,"n":7,"o":5.5,"t":"2026-10-01T15:45:00Z","v":674,"vw":5.487273},{"c":5.6101,"h":5.6289,"l":5.5,"n":30,"o":5.5,"t":"2026-10-01T16:00:00Z","v":11177,"vw":5.595137},{"c":5.585,"h":5.585,"l":5.585,"n":2,"o":5.585,"t":"2026-10-01T16:15:00Z","v":419,"vw":5.585},{"c":5.5501,"h":5.6677,"l":5.55,"n":9,"o":5.615,"t":"2026-10-01T16:30:00Z","v":1343,"vw":5.592256},{"c":5.5152,"h":5.58,"l":5.5152,"n":8,"o":5.58,"t":"2026-10-01T16:45:00Z","v":2241,"vw":5.534985},{"c":5.68,"h":5.68,"l":5.648,"n":12,"o":5.648,"t":"2026-10-01T17:00:00Z","v":3884,"vw":5.66043},{"c":5.9,"h":5.9,"l":5.65,"n":11,"o":5.65,"t":"2026-10-01T17:15:00Z","v":4511,"vw":5.837721},{"c":5.76,"h":5.8617,"l":5.76,"n":10,"o":5.8617,"t":"2026-10-01T17:30:00Z","v":2423,"vw":5.820702},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-01T17:45:00Z","v":800,"vw":5.79},{"c":5.59,"h":5.62,"l":5.59,"n":5,"o":5.62,"t":"2026-10-01T18:00:00Z","v":652,"vw":5.595},{"c":5.449,"h":5.63,"l":5.449,"n":24,"o":5.63,"t":"2026-10-01T18:15:00Z","v":3388,"vw":5.514113},{"c":5.53,"h":5.53,"l":5.47,"n":17,"o":5.47,"t":"2026-10-01T18:30:00Z","v":14427,"vw":5.526211},{"c":5.3801,"h":5.3801,"l":5.38,"n":6,"o":5.38,"t":"2026-10-01T18:45:00Z","v":1997,"vw":5.38005},{"c":5.41,"h":5.41,"l":5.3899,"n":11,"o":5.3899,"t":"2026-10-01T19:00:00Z","v":971,"vw":5.392144},{"c":5.31,"h":5.31,"l":5.31,"n":7,"o":5.31,"t":"2026-10-01T19:15:00Z","v":875,"vw":5.31},{"c":5.5,"h":5.5,"l":5.4242,"n":5,"o":5.4242,"t":"2026-10-01T19:30:00Z","v":5116,"vw":5.439247},{"c":5.34,"h":5.365,"l":5.34,"n":19,"o":5.365,"t":"2026-10-01T19:45:00Z","v":2148,"vw":5.349773},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-01T20:00:00Z","v":166,"vw":5.37},{"c":5.4383,"h":5.4383,"l":5.4383,"n":1,"o":5.4383,"t":"2026-10-01T20:30:00Z","v":200,"vw":5.4383},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-01T21:45:00Z","v":200,"vw":5.32},{"c":5.46,"h":5.46,"l":5.4,"n":2,"o":5.4,"t":"2026-10-02T12:15:00Z","v":3711,"vw":5.456766},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-02T12:45:00Z","v":100,"vw":5.56},{"c":5.41,"h":5.55,"l":5.41,"n":29,"o":5.545,"t":"2026-10-02T13:15:00Z","v":7855,"vw":5.528356},{"c":5.32,"h":5.54,"l":5.15,"n":42,"o":5.41,"t":"2026-10-02T13:30:00Z","v":14597,"vw":5.298617},{"c":5.66,"h":5.67,"l":5.32,"n":83,"o":5.33,"t":"2026-10-02T13:45:00Z","v":28610,"vw":5.579915},{"c":5.675,"h":5.675,"l":5.5368,"n":32,"o":5.5368,"t":"2026-10-02T14:00:00Z","v":3588,"vw":5.600127},{"c":5.76,"h":5.76,"l":5.6851,"n":26,"o":5.689,"t":"2026-10-02T14:15:00Z","v":8383,"vw":5.715523},{"c":5.8,"h":5.8,"l":5.72,"n":48,"o":5.741,"t":"2026-10-02T14:30:00Z","v":22457,"vw":5.734037},{"c":5.79,"h":5.86,"l":5.78,"n":25,"o":5.79,"t":"2026-10-02T14:45:00Z","v":5035,"vw":5.821567},{"c":5.5,"h":5.6207,"l":5.5,"n":17,"o":5.6207,"t":"2026-10-02T15:00:00Z","v":3201,"vw":5.52271},{"c":5.44,"h":5.51,"l":5.42,"n":28,"o":5.5,"t":"2026-10-02T15:15:00Z","v":6075,"vw":5.477759},{"c":5.48,"h":5.61,"l":5.48,"n":4,"o":5.61,"t":"2026-10-02T15:30:00Z","v":1350,"vw":5.590741},{"c":5.4,"h":5.46,"l":5.4,"n":22,"o":5.45,"t":"2026-10-02T15:45:00Z","v":4018,"vw":5.43772},{"c":5.4199,"h":5.4499,"l":5.4199,"n":8,"o":5.42,"t":"2026-10-02T16:00:00Z","v":7323,"vw":5.421817},{"c":5.489,"h":5.489,"l":5.439,"n":9,"o":5.439,"t":"2026-10-02T16:15:00Z","v":4391,"vw":5.469052},{"c":5.46,"h":5.49,"l":5.46,"n":11,"o":5.48,"t":"2026-10-02T16:30:00Z","v":2003,"vw":5.484637},{"c":5.575,"h":5.6,"l":5.55,"n":23,"o":5.55,"t":"2026-10-02T16:45:00Z","v":5693,"vw":5.557928},{"c":5.63,"h":5.71,"l":5.63,"n":7,"o":5.69,"t":"2026-10-02T17:00:00Z","v":1450,"vw":5.684926},{"c":5.75,"h":5.75,"l":5.7,"n":12,"o":5.7,"t":"2026-10-02T17:15:00Z","v":2058,"vw":5.715034},{"c":5.74,"h":5.771,"l":5.7,"n":24,"o":5.771,"t":"2026-10-02T17:30:00Z","v":15170,"vw":5.741816},{"c":5.75,"h":5.76,"l":5.75,"n":2,"o":5.76,"t":"2026-10-02T17:45:00Z","v":2600,"vw":5.750385},{"c":5.62,"h":5.74,"l":5.62,"n":4,"o":5.73,"t":"2026-10-02T18:00:00Z","v":1112,"vw":5.692788},{"c":5.72,"h":5.72,"l":5.6,"n":14,"o":5.63,"t":"2026-10-02T18:15:00Z","v":2533,"vw":5.618796},{"c":5.641,"h":5.641,"l":5.641,"n":2,"o":5.641,"t":"2026-10-02T18:30:00Z","v":124,"vw":5.641},{"c":5.68,"h":5.68,"l":5.67,"n":3,"o":5.67,"t":"2026-10-02T18:45:00Z","v":4279,"vw":5.67935},{"c":5.8,"h":5.8,"l":5.75,"n":7,"o":5.75,"t":"2026-10-02T19:15:00Z","v":1330,"vw":5.795932},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-02T19:30:00Z","v":200,"vw":5.82},{"c":5.544,"h":5.7396,"l":5.54,"n":58,"o":5.71,"t":"2026-10-02T19:45:00Z","v":19100,"vw":5.595254},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-10-05T11:30:00Z","v":458,"vw":5.56},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-05T12:30:00Z","v":200,"vw":5.5},{"c":5.1781,"h":5.28,"l":4.97,"n":121,"o":5.25,"t":"2026-10-05T13:30:00Z","v":34954,"vw":5.111337},{"c":5.2331,"h":5.28,"l":5.1291,"n":33,"o":5.14,"t":"2026-10-05T13:45:00Z","v":15545,"vw":5.215067},{"c":5.2253,"h":5.25,"l":5.12,"n":16,"o":5.12,"t":"2026-10-05T14:00:00Z","v":5921,"vw":5.212945},{"c":5.2123,"h":5.28,"l":5.2115,"n":26,"o":5.239,"t":"2026-10-05T14:15:00Z","v":7618,"vw":5.241993},{"c":5.22,"h":5.24,"l":5.2,"n":56,"o":5.24,"t":"2026-10-05T14:30:00Z","v":9074,"vw":5.214647},{"c":5.1601,"h":5.22,"l":5.15,"n":29,"o":5.22,"t":"2026-10-05T14:45:00Z","v":17598,"vw":5.195268},{"c":5.02,"h":5.13,"l":5,"n":92,"o":5.13,"t":"2026-10-05T15:00:00Z","v":6503,"vw":5.02012},{"c":5.02,"h":5.079,"l":5.0076,"n":47,"o":5.0076,"t":"2026-10-05T15:15:00Z","v":14762,"vw":5.047286},{"c":5.07,"h":5.07,"l":5.062,"n":11,"o":5.062,"t":"2026-10-05T15:30:00Z","v":1582,"vw":5.068889},{"c":5.17,"h":5.21,"l":5.05,"n":23,"o":5.07,"t":"2026-10-05T15:45:00Z","v":10185,"vw":5.123004},{"c":5.2,"h":5.2,"l":5.1399,"n":9,"o":5.14,"t":"2026-10-05T16:00:00Z","v":4976,"vw":5.158943},{"c":5.22,"h":5.22,"l":5.18,"n":14,"o":5.22,"t":"2026-10-05T16:15:00Z","v":7986,"vw":5.200774},{"c":5.215,"h":5.22,"l":5.19,"n":4,"o":5.22,"t":"2026-10-05T16:30:00Z","v":500,"vw":5.206},{"c":5.09,"h":5.21,"l":5.09,"n":21,"o":5.21,"t":"2026-10-05T16:45:00Z","v":4954,"vw":5.12914},{"c":4.99,"h":5.06,"l":4.98,"n":61,"o":5.06,"t":"2026-10-05T17:00:00Z","v":14209,"vw":5.015091},{"c":5.01,"h":5.01,"l":4.98,"n":21,"o":4.98,"t":"2026-10-05T17:15:00Z","v":6011,"vw":4.997432},{"c":5.04,"h":5.04,"l":5.02,"n":7,"o":5.02,"t":"2026-10-05T17:30:00Z","v":1912,"vw":5.037655},{"c":5.1299,"h":5.13,"l":5.1299,"n":5,"o":5.13,"t":"2026-10-05T17:45:00Z","v":1134,"vw":5.129991},{"c":5.0858,"h":5.09,"l":5.0858,"n":3,"o":5.09,"t":"2026-10-05T18:00:00Z","v":2377,"vw":5.08845},{"c":5.07,"h":5.089,"l":5.055,"n":9,"o":5.089,"t":"2026-10-05T18:15:00Z","v":1300,"vw":5.076178},{"c":4.98,"h":5.0199,"l":4.98,"n":8,"o":5.0199,"t":"2026-10-05T18:30:00Z","v":4093,"vw":4.990145},{"c":5.001,"h":5.001,"l":4.97,"n":16,"o":4.98,"t":"2026-10-05T18:45:00Z","v":2947,"vw":4.990404},{"c":5.01,"h":5.055,"l":5,"n":8,"o":5.055,"t":"2026-10-05T19:00:00Z","v":2428,"vw":5.004792},{"c":4.955,"h":5.0061,"l":4.955,"n":19,"o":5.0061,"t":"2026-10-05T19:15:00Z","v":11425,"vw":5.001084},{"c":5.0242,"h":5.0359,"l":4.95,"n":33,"o":4.95,"t":"2026-10-05T19:30:00Z","v":18438,"vw":5.003095},{"c":5.16,"h":5.18,"l":5.07,"n":67,"o":5.07,"t":"2026-10-05T19:45:00Z","v":28876,"vw":5.154595},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-05T20:00:00Z","v":810,"vw":5.22},{"c":5.19,"h":5.19,"l":5.16,"n":5,"o":5.16,"t":"2026-10-05T21:15:00Z","v":1537,"vw":5.172399},{"c":5.14,"h":5.18,"l":5.14,"n":10,"o":5.18,"t":"2026-10-05T21:30:00Z","v":3960,"vw":5.162714},{"c":5.18,"h":5.18,"l":5.17,"n":13,"o":5.17,"t":"2026-10-05T22:00:00Z","v":2960,"vw":5.173278},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-05T22:45:00Z","v":700,"vw":5.21},{"c":5.2115,"h":5.2115,"l":5.2115,"n":2,"o":5.2115,"t":"2026-10-05T23:00:00Z","v":1038,"vw":5.2115},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-05T23:15:00Z","v":100,"vw":5.19},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-05T23:45:00Z","v":2000,"vw":5.19},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-06T08:00:00Z","v":1100,"vw":5.18},{"c":5.37,"h":5.37,"l":5.36,"n":3,"o":5.36,"t":"2026-10-06T11:15:00Z","v":1000,"vw":5.3675},{"c":5.37,"h":5.37,"l":5.3623,"n":4,"o":5.3623,"t":"2026-10-06T11:30:00Z","v":1010,"vw":5.36846},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-06T12:00:00Z","v":100,"vw":5.45},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-06T12:15:00Z","v":150,"vw":5.49},{"c":5.42,"h":5.43,"l":5.42,"n":9,"o":5.43,"t":"2026-10-06T12:30:00Z","v":3700,"vw":5.429189},{"c":5.5,"h":5.5,"l":5.49,"n":8,"o":5.5,"t":"2026-10-06T12:45:00Z","v":8465,"vw":5.491299},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-06T13:00:00Z","v":500,"vw":5.54},{"c":5.5,"h":5.5,"l":5.46,"n":7,"o":5.5,"t":"2026-10-06T13:15:00Z","v":720,"vw":5.486777},{"c":5.6055,"h":5.81,"l":5.5,"n":84,"o":5.5,"t":"2026-10-06T13:30:00Z","v":18673,"vw":5.679609},{"c":5.7205,"h":5.87,"l":5.64,"n":83,"o":5.64,"t":"2026-10-06T13:45:00Z","v":19764,"vw":5.73345},{"c":5.5881,"h":5.87,"l":5.5881,"n":37,"o":5.76,"t":"2026-10-06T14:00:00Z","v":17821,"vw":5.80525},{"c":5.5,"h":5.61,"l":5.5,"n":95,"o":5.59,"t":"2026-10-06T14:15:00Z","v":33187,"vw":5.560146},{"c":5.37,"h":5.43,"l":5.3,"n":32,"o":5.4,"t":"2026-10-06T14:30:00Z","v":26758,"vw":5.38097},{"c":5.489,"h":5.489,"l":5.32,"n":57,"o":5.38,"t":"2026-10-06T14:45:00Z","v":16478,"vw":5.421151},{"c":5.43,"h":5.485,"l":5.4,"n":55,"o":5.485,"t":"2026-10-06T15:00:00Z","v":8578,"vw":5.427132},{"c":5.37,"h":5.409,"l":5.3396,"n":18,"o":5.4,"t":"2026-10-06T15:15:00Z","v":6483,"vw":5.351409},{"c":5.3,"h":5.3399,"l":5.27,"n":14,"o":5.3399,"t":"2026-10-06T15:30:00Z","v":3795,"vw":5.293246},{"c":5.3099,"h":5.35,"l":5.3,"n":24,"o":5.335,"t":"2026-10-06T15:45:00Z","v":1789,"vw":5.332387},{"c":5.2187,"h":5.25,"l":5.2064,"n":73,"o":5.25,"t":"2026-10-06T16:00:00Z","v":6293,"vw":5.219779},{"c":5.15,"h":5.2,"l":5.15,"n":30,"o":5.2,"t":"2026-10-06T16:15:00Z","v":5175,"vw":5.180947},{"c":5.24,"h":5.24,"l":5.1725,"n":11,"o":5.1725,"t":"2026-10-06T16:30:00Z","v":1698,"vw":5.199434},{"c":5.2052,"h":5.235,"l":5.2,"n":7,"o":5.2324,"t":"2026-10-06T16:45:00Z","v":822,"vw":5.218544},{"c":5.245,"h":5.26,"l":5.245,"n":4,"o":5.25,"t":"2026-10-06T17:00:00Z","v":500,"vw":5.25},{"c":5.405,"h":5.44,"l":5.3,"n":24,"o":5.3,"t":"2026-10-06T17:30:00Z","v":9588,"vw":5.417547},{"c":5.3622,"h":5.3848,"l":5.3622,"n":11,"o":5.3848,"t":"2026-10-06T17:45:00Z","v":1175,"vw":5.370543},{"c":5.39,"h":5.4,"l":5.3677,"n":12,"o":5.3677,"t":"2026-10-06T18:00:00Z","v":1505,"vw":5.380621},{"c":5.3292,"h":5.38,"l":5.3292,"n":2,"o":5.38,"t":"2026-10-06T18:15:00Z","v":650,"vw":5.368277},{"c":5.3186,"h":5.32,"l":5.3186,"n":3,"o":5.32,"t":"2026-10-06T18:30:00Z","v":440,"vw":5.31965},{"c":5.2899,"h":5.2899,"l":5.2899,"n":1,"o":5.2899,"t":"2026-10-06T18:45:00Z","v":100,"vw":5.2899},{"c":5.25,"h":5.28,"l":5.25,"n":14,"o":5.275,"t":"2026-10-06T19:00:00Z","v":10968,"vw":5.276096},{"c":5.095,"h":5.26,"l":5.09,"n":51,"o":5.26,"t":"2026-10-06T19:15:00Z","v":12297,"vw":5.147206},{"c":5.36,"h":5.36,"l":5.24,"n":53,"o":5.27,"t":"2026-10-06T19:30:00Z","v":14347,"vw":5.310135},{"c":5.3,"h":5.33,"l":5.24,"n":19,"o":5.25,"t":"2026-10-06T19:45:00Z","v":13584,"vw":5.267418},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-06T20:15:00Z","v":200,"vw":5.26},{"c":5.35,"h":5.35,"l":5.3,"n":2,"o":5.3,"t":"2026-10-06T20:45:00Z","v":3799,"vw":5.302632},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-06T21:45:00Z","v":200,"vw":5.37},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-06T22:45:00Z","v":235,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-10-06T23:30:00Z","v":1000,"vw":5.3},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-07T08:00:00Z","v":4700,"vw":5.26},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-07T09:00:00Z","v":1500,"vw":5.26},{"c":5.1101,"h":5.1101,"l":5.11,"n":4,"o":5.11,"t":"2026-10-07T11:00:00Z","v":1000,"vw":5.11005},{"c":5.11,"h":5.12,"l":5.11,"n":9,"o":5.12,"t":"2026-10-07T11:15:00Z","v":1234,"vw":5.118586},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-07T11:30:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.12,"l":5.1,"n":2,"o":5.12,"t":"2026-10-07T12:45:00Z","v":500,"vw":5.108},{"c":5.01,"h":5.0861,"l":5.01,"n":15,"o":5.07,"t":"2026-10-07T13:15:00Z","v":5284,"vw":5.066394},{"c":4.705,"h":5.045,"l":4.625,"n":285,"o":4.91,"t":"2026-10-07T13:30:00Z","v":81877,"vw":4.733454},{"c":4.76,"h":4.79,"l":4.65,"n":178,"o":4.75,"t":"2026-10-07T13:45:00Z","v":37025,"vw":4.748736},{"c":4.76,"h":4.769,"l":4.72,"n":39,"o":4.75,"t":"2026-10-07T14:00:00Z","v":5374,"vw":4.752869},{"c":4.8799,"h":4.91,"l":4.755,"n":44,"o":4.755,"t":"2026-10-07T14:15:00Z","v":8329,"vw":4.858971},{"c":4.79,"h":4.86,"l":4.79,"n":51,"o":4.85,"t":"2026-10-07T14:30:00Z","v":18156,"vw":4.828859},{"c":4.811,"h":4.8197,"l":4.78,"n":7,"o":4.81,"t":"2026-10-07T14:45:00Z","v":4069,"vw":4.803805},{"c":4.69,"h":4.735,"l":4.69,"n":8,"o":4.735,"t":"2026-10-07T15:00:00Z","v":2343,"vw":4.731678},{"c":4.6255,"h":4.67,"l":4.61,"n":72,"o":4.67,"t":"2026-10-07T15:15:00Z","v":13440,"vw":4.638267},{"c":4.67,"h":4.68,"l":4.63,"n":16,"o":4.63,"t":"2026-10-07T15:30:00Z","v":789,"vw":4.652857},{"c":4.68,"h":4.68,"l":4.68,"n":11,"o":4.68,"t":"2026-10-07T15:45:00Z","v":1683,"vw":4.68},{"c":4.58,"h":4.64,"l":4.58,"n":36,"o":4.63,"t":"2026-10-07T16:00:00Z","v":5550,"vw":4.598569},{"c":4.58,"h":4.6,"l":4.575,"n":62,"o":4.575,"t":"2026-10-07T16:15:00Z","v":17087,"vw":4.583237},{"c":4.585,"h":4.59,"l":4.56,"n":31,"o":4.58,"t":"2026-10-07T16:30:00Z","v":7755,"vw":4.563847},{"c":4.56,"h":4.59,"l":4.56,"n":9,"o":4.59,"t":"2026-10-07T16:45:00Z","v":1533,"vw":4.585361},{"c":4.64,"h":4.64,"l":4.56,"n":7,"o":4.57,"t":"2026-10-07T17:00:00Z","v":803,"vw":4.62},{"c":4.5799,"h":4.5799,"l":4.5798,"n":2,"o":4.5798,"t":"2026-10-07T17:15:00Z","v":4350,"vw":4.579805},{"c":4.5741,"h":4.5741,"l":4.55,"n":6,"o":4.55,"t":"2026-10-07T17:30:00Z","v":3655,"vw":4.567488},{"c":4.55,"h":4.57,"l":4.5375,"n":17,"o":4.57,"t":"2026-10-07T17:45:00Z","v":1989,"vw":4.544582},{"c":4.649,"h":4.649,"l":4.5422,"n":9,"o":4.5422,"t":"2026-10-07T18:00:00Z","v":2015,"vw":4.571756},{"c":4.7248,"h":4.7248,"l":4.63,"n":5,"o":4.63,"t":"2026-10-07T18:15:00Z","v":1346,"vw":4.701814},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-07T18:30:00Z","v":136,"vw":4.7},{"c":4.72,"h":4.74,"l":4.7,"n":11,"o":4.7096,"t":"2026-10-07T18:45:00Z","v":4294,"vw":4.725195},{"c":4.74,"h":4.75,"l":4.74,"n":11,"o":4.74,"t":"2026-10-07T19:00:00Z","v":2949,"vw":4.746256},{"c":4.7501,"h":4.7501,"l":4.73,"n":13,"o":4.75,"t":"2026-10-07T19:15:00Z","v":3076,"vw":4.749056},{"c":4.76,"h":4.76,"l":4.7561,"n":14,"o":4.76,"t":"2026-10-07T19:30:00Z","v":1210,"vw":4.759675},{"c":4.695,"h":4.695,"l":4.66,"n":14,"o":4.66,"t":"2026-10-07T19:45:00Z","v":2624,"vw":4.679603},{"c":4.75,"h":4.75,"l":4.74,"n":3,"o":4.74,"t":"2026-10-07T20:00:00Z","v":500,"vw":4.746},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-07T23:15:00Z","v":500,"vw":4.7},{"c":4.66,"h":4.67,"l":4.66,"n":5,"o":4.67,"t":"2026-10-07T23:45:00Z","v":1079,"vw":4.667212},{"c":4.6,"h":4.67,"l":4.6,"n":3,"o":4.67,"t":"2026-10-08T08:00:00Z","v":2900,"vw":4.638634},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T11:30:00Z","v":3000,"vw":4.59},{"c":4.5432,"h":4.5432,"l":4.52,"n":4,"o":4.521,"t":"2026-10-08T12:00:00Z","v":1250,"vw":4.534},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T12:30:00Z","v":100,"vw":4.59},{"c":4.54,"h":4.64,"l":4.54,"n":49,"o":4.62,"t":"2026-10-08T13:15:00Z","v":1409,"vw":4.558947},{"c":4.49,"h":4.57,"l":4.45,"n":61,"o":4.56,"t":"2026-10-08T13:30:00Z","v":8490,"vw":4.515448},{"c":4.47,"h":4.5,"l":4.4501,"n":30,"o":4.485,"t":"2026-10-08T13:45:00Z","v":7330,"vw":4.470891},{"c":4.4676,"h":4.52,"l":4.4676,"n":40,"o":4.5,"t":"2026-10-08T14:00:00Z","v":11364,"vw":4.500907},{"c":4.47,"h":4.47,"l":4.45,"n":9,"o":4.45,"t":"2026-10-08T14:15:00Z","v":2087,"vw":4.460967},{"c":4.48,"h":4.48,"l":4.47,"n":28,"o":4.48,"t":"2026-10-08T14:30:00Z","v":3608,"vw":4.47872},{"c":4.43,"h":4.46,"l":4.43,"n":25,"o":4.4501,"t":"2026-10-08T14:45:00Z","v":3567,"vw":4.443438},{"c":4.3732,"h":4.4,"l":4.34,"n":36,"o":4.4,"t":"2026-10-08T15:00:00Z","v":8970,"vw":4.374364},{"c":4.315,"h":4.3647,"l":4.315,"n":14,"o":4.345,"t":"2026-10-08T15:15:00Z","v":3413,"vw":4.341922},{"c":4.269,"h":4.325,"l":4.225,"n":148,"o":4.325,"t":"2026-10-08T15:30:00Z","v":26750,"vw":4.262302},{"c":4.2504,"h":4.3,"l":4.2401,"n":18,"o":4.2401,"t":"2026-10-08T15:45:00Z","v":3794,"vw":4.264958},{"c":4.2722,"h":4.2722,"l":4.269,"n":7,"o":4.27,"t":"2026-10-08T16:00:00Z","v":878,"vw":4.271171},{"c":4.37,"h":4.37,"l":4.34,"n":12,"o":4.3499,"t":"2026-10-08T16:15:00Z","v":2082,"vw":4.355846},{"c":4.28,"h":4.3,"l":4.28,"n":6,"o":4.3,"t":"2026-10-08T16:30:00Z","v":2216,"vw":4.298779},{"c":4.265,"h":4.27,"l":4.211,"n":20,"o":4.27,"t":"2026-10-08T16:45:00Z","v":7251,"vw":4.233523},{"c":4.309,"h":4.309,"l":4.255,"n":4,"o":4.26,"t":"2026-10-08T17:00:00Z","v":1400,"vw":4.293},{"c":4.21,"h":4.32,"l":4.21,"n":5,"o":4.32,"t":"2026-10-08T17:15:00Z","v":469,"vw":4.290917},{"c":4.29,"h":4.29,"l":4.22,"n":19,"o":4.22,"t":"2026-10-08T17:30:00Z","v":2306,"vw":4.234214},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-08T18:00:00Z","v":149,"vw":4.25},{"c":4.19,"h":4.3,"l":4.19,"n":9,"o":4.2919,"t":"2026-10-08T18:15:00Z","v":6260,"vw":4.276125},{"c":4.12,"h":4.17,"l":4.11,"n":32,"o":4.16,"t":"2026-10-08T18:30:00Z","v":20397,"vw":4.145792},{"c":4.08,"h":4.12,"l":4.05,"n":51,"o":4.115,"t":"2026-10-08T18:45:00Z","v":14022,"vw":4.091804},{"c":4.08,"h":4.11,"l":4.07,"n":11,"o":4.07,"t":"2026-10-08T19:00:00Z","v":3417,"vw":4.087852},{"c":4.2,"h":4.2,"l":4.1,"n":20,"o":4.11,"t":"2026-10-08T19:15:00Z","v":8263,"vw":4.139562},{"c":4.2494,"h":4.25,"l":4.1893,"n":24,"o":4.24,"t":"2026-10-08T19:30:00Z","v":9302,"vw":4.216487},{"c":4.33,"h":4.33,"l":4.29,"n":16,"o":4.29,"t":"2026-10-08T19:45:00Z","v":6211,"vw":4.298414},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-08T20:00:00Z","v":450,"vw":4.4},{"c":4.35,"h":4.36,"l":4.35,"n":2,"o":4.36,"t":"2026-10-08T20:15:00Z","v":500,"vw":4.358},{"c":4.34,"h":4.34,"l":4.3,"n":11,"o":4.31,"t":"2026-10-08T21:00:00Z","v":5400,"vw":4.310907},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-08T22:15:00Z","v":100,"vw":4.35},{"c":4.43,"h":4.43,"l":4.35,"n":4,"o":4.35,"t":"2026-10-08T22:45:00Z","v":4643,"vw":4.352558},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-08T23:00:00Z","v":118,"vw":4.37},{"c":4.3,"h":4.3073,"l":4.3,"n":2,"o":4.3073,"t":"2026-10-08T23:15:00Z","v":395,"vw":4.304435},{"c":4.4,"h":4.43,"l":4.4,"n":4,"o":4.43,"t":"2026-10-09T08:00:00Z","v":1350,"vw":4.422222},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-10-09T12:00:00Z","v":1000,"vw":4.48},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T13:00:00Z","v":448,"vw":4.45},{"c":4.129,"h":4.44,"l":4.08,"n":53,"o":4.44,"t":"2026-10-09T13:30:00Z","v":12503,"vw":4.149665},{"c":4.1,"h":4.13,"l":4.08,"n":50,"o":4.09,"t":"2026-10-09T13:45:00Z","v":16231,"vw":4.094052},{"c":4.11,"h":4.11,"l":4.05,"n":51,"o":4.0855,"t":"2026-10-09T14:00:00Z","v":10024,"vw":4.087714},{"c":4.1479,"h":4.1479,"l":4.071,"n":49,"o":4.129,"t":"2026-10-09T14:15:00Z","v":15665,"vw":4.084481},{"c":4.09,"h":4.13,"l":4.09,"n":11,"o":4.13,"t":"2026-10-09T14:30:00Z","v":13357,"vw":4.098273},{"c":4.16,"h":4.17,"l":4.16,"n":18,"o":4.17,"t":"2026-10-09T14:45:00Z","v":4127,"vw":4.160886},{"c":4.0501,"h":4.1556,"l":4.0501,"n":10,"o":4.1556,"t":"2026-10-09T15:00:00Z","v":3700,"vw":4.088604},{"c":4.092,"h":4.13,"l":4.092,"n":6,"o":4.13,"t":"2026-10-09T15:15:00Z","v":1542,"vw":4.10963},{"c":4.01,"h":4.0577,"l":4.01,"n":31,"o":4.0577,"t":"2026-10-09T15:30:00Z","v":15920,"vw":4.017367},{"c":3.97,"h":4.03,"l":3.97,"n":57,"o":4.02,"t":"2026-10-09T15:45:00Z","v":37877,"vw":3.990875},{"c":3.98,"h":4,"l":3.96,"n":18,"o":3.98,"t":"2026-10-09T16:00:00Z","v":6522,"vw":3.970455},{"c":3.985,"h":4,"l":3.9849,"n":17,"o":3.9849,"t":"2026-10-09T16:15:00Z","v":3373,"vw":3.990531},{"c":3.9302,"h":3.96,"l":3.9302,"n":8,"o":3.96,"t":"2026-10-09T16:30:00Z","v":1800,"vw":3.953847},{"c":3.92,"h":3.92,"l":3.9001,"n":32,"o":3.92,"t":"2026-10-09T16:45:00Z","v":5376,"vw":3.91431},{"c":3.9349,"h":3.95,"l":3.9,"n":20,"o":3.905,"t":"2026-10-09T17:00:00Z","v":1917,"vw":3.915297},{"c":3.92,"h":3.93,"l":3.92,"n":28,"o":3.93,"t":"2026-10-09T17:15:00Z","v":8069,"vw":3.92746},{"c":3.93,"h":3.93,"l":3.91,"n":22,"o":3.915,"t":"2026-10-09T17:30:00Z","v":12569,"vw":3.916586},{"c":4.02,"h":4.021,"l":3.935,"n":15,"o":3.935,"t":"2026-10-09T17:45:00Z","v":2565,"vw":3.981209},{"c":4.03,"h":4.04,"l":4.01,"n":14,"o":4.01,"t":"2026-10-09T18:00:00Z","v":1611,"vw":4.035894},{"c":3.95,"h":4.02,"l":3.95,"n":8,"o":4.02,"t":"2026-10-09T18:15:00Z","v":2649,"vw":3.995784},{"c":3.99,"h":3.9971,"l":3.9799,"n":11,"o":3.9799,"t":"2026-10-09T19:00:00Z","v":4783,"vw":3.986681},{"c":4,"h":4.009,"l":4,"n":5,"o":4.009,"t":"2026-10-09T19:15:00Z","v":339,"vw":4.003237},{"c":4.02,"h":4.0298,"l":3.9755,"n":9,"o":3.9755,"t":"2026-10-09T19:30:00Z","v":3697,"vw":4.00384},{"c":4.04,"h":4.05,"l":4.01,"n":14,"o":4.02,"t":"2026-10-09T19:45:00Z","v":5140,"vw":4.021535},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-09T20:00:00Z","v":101,"vw":4.06},{"c":4.0907,"h":4.0907,"l":4.0907,"n":2,"o":4.0907,"t":"2026-10-09T20:15:00Z","v":104,"vw":4.0907},{"c":4.031,"h":4.031,"l":4.031,"n":2,"o":4.031,"t":"2026-10-09T20:45:00Z","v":201,"vw":4.031},{"c":4.08,"h":4.08,"l":4.07,"n":5,"o":4.07,"t":"2026-10-09T21:15:00Z","v":600,"vw":4.071667},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-09T21:30:00Z","v":400,"vw":4.09},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-09T22:00:00Z","v":100,"vw":4.05},{"c":4.06,"h":4.08,"l":4.06,"n":6,"o":4.06,"t":"2026-10-12T08:00:00Z","v":1052,"vw":4.063158},{"c":4.0392,"h":4.0392,"l":4.0392,"n":1,"o":4.0392,"t":"2026-10-12T10:00:00Z","v":200,"vw":4.0392},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-10-12T10:30:00Z","v":292,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-12T12:15:00Z","v":878,"vw":4.01},{"c":3.98,"h":4.0071,"l":3.98,"n":17,"o":4,"t":"2026-10-12T13:15:00Z","v":7992,"vw":3.981279},{"c":4.0963,"h":4.15,"l":3.94,"n":43,"o":4,"t":"2026-10-12T13:30:00Z","v":20878,"vw":4.030189},{"c":4.0401,"h":4.135,"l":4.0401,"n":19,"o":4.13,"t":"2026-10-12T13:45:00Z","v":6282,"vw":4.105646},{"c":4.0499,"h":4.0499,"l":3.9614,"n":13,"o":4.0314,"t":"2026-10-12T14:00:00Z","v":16721,"vw":4.016649},{"c":4.0522,"h":4.0522,"l":4.0522,"n":1,"o":4.0522,"t":"2026-10-12T14:15:00Z","v":500,"vw":4.0522},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-12T14:30:00Z","v":503,"vw":3.99},{"c":3.98,"h":3.98,"l":3.97,"n":13,"o":3.97,"t":"2026-10-12T14:45:00Z","v":2467,"vw":3.974881},{"c":3.98,"h":3.99,"l":3.97,"n":17,"o":3.985,"t":"2026-10-12T15:00:00Z","v":4580,"vw":3.981232},{"c":3.98,"h":3.98,"l":3.979,"n":2,"o":3.979,"t":"2026-10-12T15:15:00Z","v":1000,"vw":3.9795},{"c":3.9402,"h":3.97,"l":3.94,"n":8,"o":3.97,"t":"2026-10-12T15:30:00Z","v":5452,"vw":3.951942},{"c":3.92,"h":3.9599,"l":3.92,"n":15,"o":3.9599,"t":"2026-10-12T15:45:00Z","v":2788,"vw":3.935474},{"c":3.915,"h":3.9301,"l":3.91,"n":41,"o":3.93,"t":"2026-10-12T16:00:00Z","v":5266,"vw":3.918985},{"c":3.92,"h":3.92,"l":3.91,"n":6,"o":3.91,"t":"2026-10-12T16:15:00Z","v":678,"vw":3.917408},{"c":3.945,"h":3.95,"l":3.92,"n":3,"o":3.92,"t":"2026-10-12T16:30:00Z","v":633,"vw":3.939889},{"c":3.9138,"h":3.94,"l":3.9138,"n":3,"o":3.94,"t":"2026-10-12T16:45:00Z","v":425,"vw":3.93345},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-12T17:15:00Z","v":100,"vw":3.92},{"c":3.895,"h":3.9,"l":3.895,"n":7,"o":3.9,"t":"2026-10-12T17:30:00Z","v":732,"vw":3.899286},{"c":3.85,"h":3.875,"l":3.85,"n":5,"o":3.875,"t":"2026-10-12T17:45:00Z","v":5275,"vw":3.874044},{"c":3.85,"h":3.86,"l":3.85,"n":11,"o":3.85,"t":"2026-10-12T18:00:00Z","v":1520,"vw":3.853987},{"c":3.83,"h":3.83,"l":3.8178,"n":9,"o":3.8178,"t":"2026-10-12T18:15:00Z","v":600,"vw":3.8265},{"c":3.815,"h":3.815,"l":3.805,"n":6,"o":3.805,"t":"2026-10-12T18:30:00Z","v":1700,"vw":3.806437},{"c":3.8074,"h":3.8074,"l":3.8,"n":15,"o":3.8,"t":"2026-10-12T18:45:00Z","v":852,"vw":3.802857},{"c":3.8,"h":3.81,"l":3.8,"n":6,"o":3.81,"t":"2026-10-12T19:15:00Z","v":1205,"vw":3.801706},{"c":3.79,"h":3.81,"l":3.79,"n":19,"o":3.8049,"t":"2026-10-12T19:30:00Z","v":3542,"vw":3.797152},{"c":3.78,"h":3.78,"l":3.76,"n":17,"o":3.76,"t":"2026-10-12T19:45:00Z","v":8153,"vw":3.777062},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-12T20:00:00Z","v":103,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-12T22:30:00Z","v":105,"vw":3.82},{"c":3.8423,"h":3.8423,"l":3.8423,"n":1,"o":3.8423,"t":"2026-10-12T22:45:00Z","v":200,"vw":3.8423},{"c":3.8,"h":3.85,"l":3.8,"n":8,"o":3.84,"t":"2026-10-12T23:00:00Z","v":2100,"vw":3.84351},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-12T23:45:00Z","v":500,"vw":3.79},{"c":3.73,"h":3.77,"l":3.73,"n":6,"o":3.73,"t":"2026-10-13T08:00:00Z","v":6001,"vw":3.742005},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-13T11:00:00Z","v":500,"vw":3.74},{"c":3.728,"h":3.74,"l":3.71,"n":7,"o":3.74,"t":"2026-10-13T11:15:00Z","v":3547,"vw":3.722},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-13T11:30:00Z","v":200,"vw":3.76},{"c":3.7162,"h":3.7162,"l":3.7162,"n":1,"o":3.7162,"t":"2026-10-13T11:45:00Z","v":850,"vw":3.7162},{"c":3.64,"h":3.71,"l":3.635,"n":79,"o":3.71,"t":"2026-10-13T12:00:00Z","v":18546,"vw":3.649281},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-13T12:30:00Z","v":100,"vw":3.68},{"c":3.65,"h":3.68,"l":3.65,"n":2,"o":3.68,"t":"2026-10-13T12:45:00Z","v":2100,"vw":3.651429},{"c":3.64,"h":3.64,"l":3.63,"n":12,"o":3.63,"t":"2026-10-13T13:00:00Z","v":3160,"vw":3.632406},{"c":3.6024,"h":3.61,"l":3.591,"n":19,"o":3.61,"t":"2026-10-13T13:15:00Z","v":2345,"vw":3.6015},{"c":3.57,"h":3.61,"l":3.5,"n":87,"o":3.61,"t":"2026-10-13T13:30:00Z","v":57490,"vw":3.519725},{"c":3.52,"h":3.6,"l":3.5,"n":50,"o":3.595,"t":"2026-10-13T13:45:00Z","v":52667,"vw":3.52935},{"c":3.5,"h":3.51,"l":3.47,"n":42,"o":3.51,"t":"2026-10-13T14:00:00Z","v":8947,"vw":3.484924},{"c":3.42,"h":3.5194,"l":3.42,"n":50,"o":3.515,"t":"2026-10-13T14:15:00Z","v":9166,"vw":3.497218},{"c":3.44,"h":3.44,"l":3.405,"n":51,"o":3.429,"t":"2026-10-13T14:30:00Z","v":12134,"vw":3.419713},{"c":3.4,"h":3.44,"l":3.4,"n":44,"o":3.435,"t":"2026-10-13T14:45:00Z","v":5072,"vw":3.425043},{"c":3.41,"h":3.43,"l":3.38,"n":16,"o":3.38,"t":"2026-10-13T15:00:00Z","v":3566,"vw":3.408454},{"c":3.405,"h":3.425,"l":3.405,"n":12,"o":3.42,"t":"2026-10-13T15:15:00Z","v":6275,"vw":3.422845},{"c":3.39,"h":3.41,"l":3.389,"n":32,"o":3.4051,"t":"2026-10-13T15:30:00Z","v":5094,"vw":3.400274},{"c":3.3965,"h":3.4,"l":3.38,"n":74,"o":3.39,"t":"2026-10-13T15:45:00Z","v":20621,"vw":3.385939},{"c":3.4151,"h":3.44,"l":3.405,"n":18,"o":3.405,"t":"2026-10-13T16:00:00Z","v":3491,"vw":3.431359},{"c":3.415,"h":3.42,"l":3.415,"n":12,"o":3.415,"t":"2026-10-13T16:15:00Z","v":6586,"vw":3.415377},{"c":3.45,"h":3.45,"l":3.41,"n":25,"o":3.4171,"t":"2026-10-13T16:30:00Z","v":5392,"vw":3.424516},{"c":3.43,"h":3.43,"l":3.425,"n":3,"o":3.425,"t":"2026-10-13T16:45:00Z","v":335,"vw":3.426786},{"c":3.39,"h":3.41,"l":3.39,"n":25,"o":3.41,"t":"2026-10-13T17:00:00Z","v":6702,"vw":3.407978},{"c":3.38,"h":3.389,"l":3.37,"n":20,"o":3.389,"t":"2026-10-13T17:15:00Z","v":2428,"vw":3.379821},{"c":3.38,"h":3.395,"l":3.38,"n":20,"o":3.3925,"t":"2026-10-13T17:30:00Z","v":1844,"vw":3.385281},{"c":3.385,"h":3.39,"l":3.37,"n":8,"o":3.37,"t":"2026-10-13T17:45:00Z","v":4145,"vw":3.383673},{"c":3.4401,"h":3.47,"l":3.4,"n":14,"o":3.4,"t":"2026-10-13T18:00:00Z","v":2482,"vw":3.426472},{"c":3.42,"h":3.45,"l":3.419,"n":10,"o":3.45,"t":"2026-10-13T18:15:00Z","v":2318,"vw":3.426679},{"c":3.41,"h":3.42,"l":3.41,"n":4,"o":3.42,"t":"2026-10-13T18:30:00Z","v":823,"vw":3.418731},{"c":3.44,"h":3.44,"l":3.42,"n":9,"o":3.42,"t":"2026-10-13T18:45:00Z","v":1908,"vw":3.43296},{"c":3.41,"h":3.42,"l":3.41,"n":13,"o":3.42,"t":"2026-10-13T19:00:00Z","v":3310,"vw":3.410316},{"c":3.415,"h":3.415,"l":3.409,"n":14,"o":3.41,"t":"2026-10-13T19:15:00Z","v":2036,"vw":3.409678},{"c":3.35,"h":3.43,"l":3.35,"n":21,"o":3.43,"t":"2026-10-13T19:30:00Z","v":3016,"vw":3.400306},{"c":3.385,"h":3.41,"l":3.35,"n":51,"o":3.3771,"t":"2026-10-13T19:45:00Z","v":9742,"vw":3.390323},{"c":3.385,"h":3.385,"l":3.385,"n":4,"o":3.385,"t":"2026-10-13T20:00:00Z","v":106,"vw":3.385},{"c":3.44,"h":3.45,"l":3.44,"n":5,"o":3.45,"t":"2026-10-13T20:15:00Z","v":700,"vw":3.446667},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-10-13T21:00:00Z","v":125,"vw":3.46},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-10-13T21:15:00Z","v":140,"vw":3.49},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-10-13T23:30:00Z","v":750,"vw":3.442},{"c":3.41,"h":3.43,"l":3.39,"n":5,"o":3.42,"t":"2026-10-14T08:00:00Z","v":1168,"vw":3.413527},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-10-14T08:30:00Z","v":170,"vw":3.43},{"c":3.4884,"h":3.4884,"l":3.4884,"n":1,"o":3.4884,"t":"2026-10-14T11:00:00Z","v":300,"vw":3.4884},{"c":3.24,"h":3.35,"l":3.24,"n":15,"o":3.35,"t":"2026-10-14T12:30:00Z","v":4096,"vw":3.283606},{"c":3.201,"h":3.201,"l":3.201,"n":3,"o":3.201,"t":"2026-10-14T13:00:00Z","v":500,"vw":3.201},{"c":3.21,"h":3.23,"l":3.2,"n":8,"o":3.215,"t":"2026-10-14T13:15:00Z","v":3503,"vw":3.208798},{"c":3.191,"h":3.25,"l":3.1,"n":63,"o":3.25,"t":"2026-10-14T13:30:00Z","v":60249,"vw":3.192489},{"c":3.17,"h":3.24,"l":3.17,"n":14,"o":3.21,"t":"2026-10-14T13:45:00Z","v":3622,"vw":3.193013},{"c":3.02,"h":3.1,"l":3.0152,"n":44,"o":3.1,"t":"2026-10-14T14:00:00Z","v":6357,"vw":3.055862},{"c":3.01,"h":3.051,"l":3.01,"n":26,"o":3.04,"t":"2026-10-14T14:15:00Z","v":7656,"vw":3.019957},{"c":3.0602,"h":3.0602,"l":3.0248,"n":6,"o":3.0248,"t":"2026-10-14T14:30:00Z","v":2480,"vw":3.054364},{"c":3.04,"h":3.13,"l":3.04,"n":56,"o":3.1,"t":"2026-10-14T14:45:00Z","v":11098,"vw":3.094706},{"c":3.04,"h":3.0599,"l":3.0174,"n":6,"o":3.0599,"t":"2026-10-14T15:00:00Z","v":2708,"vw":3.05076},{"c":3.0622,"h":3.0622,"l":3.035,"n":5,"o":3.035,"t":"2026-10-14T15:15:00Z","v":2785,"vw":3.057463},{"c":2.98,"h":3.03,"l":2.98,"n":61,"o":3.03,"t":"2026-10-14T15:30:00Z","v":27201,"vw":2.988884},{"c":3.0094,"h":3.01,"l":2.9901,"n":14,"o":3.01,"t":"2026-10-14T15:45:00Z","v":2299,"vw":2.994466},{"c":2.95,"h":3.01,"l":2.95,"n":20,"o":3.01,"t":"2026-10-14T16:00:00Z","v":2766,"vw":2.979911},{"c":2.9317,"h":2.9399,"l":2.92,"n":22,"o":2.93,"t":"2026-10-14T16:15:00Z","v":4172,"vw":2.930815},{"c":2.965,"h":2.965,"l":2.91,"n":19,"o":2.93,"t":"2026-10-14T16:30:00Z","v":5385,"vw":2.932479},{"c":2.925,"h":2.9601,"l":2.92,"n":19,"o":2.9601,"t":"2026-10-14T16:45:00Z","v":2637,"vw":2.933687},{"c":2.96,"h":2.96,"l":2.94,"n":10,"o":2.96,"t":"2026-10-14T17:00:00Z","v":936,"vw":2.954457},{"c":2.92,"h":2.93,"l":2.92,"n":2,"o":2.93,"t":"2026-10-14T17:30:00Z","v":900,"vw":2.928889},{"c":2.881,"h":2.92,"l":2.881,"n":20,"o":2.92,"t":"2026-10-14T17:45:00Z","v":2339,"vw":2.908607},{"c":2.8901,"h":2.9049,"l":2.89,"n":11,"o":2.9,"t":"2026-10-14T18:00:00Z","v":1177,"vw":2.894518},{"c":2.91,"h":2.93,"l":2.91,"n":6,"o":2.93,"t":"2026-10-14T18:15:00Z","v":2703,"vw":2.918812},{"c":2.901,"h":2.9188,"l":2.901,"n":14,"o":2.9188,"t":"2026-10-14T18:30:00Z","v":4669,"vw":2.907699},{"c":2.89,"h":2.91,"l":2.89,"n":24,"o":2.9099,"t":"2026-10-14T18:45:00Z","v":4924,"vw":2.908966},{"c":2.96,"h":2.96,"l":2.9,"n":3,"o":2.9,"t":"2026-10-14T19:00:00Z","v":1300,"vw":2.946154},{"c":2.9797,"h":2.98,"l":2.94,"n":18,"o":2.94,"t":"2026-10-14T19:15:00Z","v":12868,"vw":2.948344},{"c":2.9776,"h":2.98,"l":2.95,"n":9,"o":2.98,"t":"2026-10-14T19:30:00Z","v":1533,"vw":2.971533},{"c":2.88,"h":2.97,"l":2.88,"n":37,"o":2.97,"t":"2026-10-14T19:45:00Z","v":37838,"vw":2.901307},{"c":2.88,"h":2.89,"l":2.88,"n":4,"o":2.89,"t":"2026-10-14T20:00:00Z","v":1000,"vw":2.887},{"c":2.88,"h":2.9,"l":2.88,"n":5,"o":2.9,"t":"2026-10-14T20:30:00Z","v":1637,"vw":2.88125},{"c":2.85,"h":2.8604,"l":2.85,"n":16,"o":2.8604,"t":"2026-10-14T20:45:00Z","v":4788,"vw":2.854803},{"c":2.86,"h":2.86,"l":2.86,"n":4,"o":2.86,"t":"2026-10-14T21:00:00Z","v":1668,"vw":2.86},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-14T21:15:00Z","v":510,"vw":2.82},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-10-14T21:30:00Z","v":216,"vw":2.89},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-10-14T22:00:00Z","v":605,"vw":2.93},{"c":2.85,"h":2.85,"l":2.8499,"n":4,"o":2.8499,"t":"2026-10-14T22:30:00Z","v":233,"vw":2.84995},{"c":2.81,"h":2.8361,"l":2.81,"n":2,"o":2.8361,"t":"2026-10-14T22:45:00Z","v":292,"vw":2.818938},{"c":2.8398,"h":2.8398,"l":2.8398,"n":1,"o":2.8398,"t":"2026-10-14T23:30:00Z","v":135,"vw":2.8398},{"c":2.76,"h":2.84,"l":2.76,"n":13,"o":2.79,"t":"2026-10-15T08:00:00Z","v":2060,"vw":2.805789},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-15T08:30:00Z","v":137,"vw":2.78},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-15T09:15:00Z","v":500,"vw":2.75},{"c":2.68,"h":2.69,"l":2.68,"n":2,"o":2.69,"t":"2026-10-15T10:45:00Z","v":310,"vw":2.683226},{"c":2.72,"h":2.72,"l":2.6,"n":2,"o":2.6,"t":"2026-10-15T11:15:00Z","v":900,"vw":2.62},{"c":2.65,"h":2.65,"l":2.62,"n":5,"o":2.62,"t":"2026-10-15T11:30:00Z","v":1599,"vw":2.625537},{"c":2.6201,"h":2.65,"l":2.62,"n":7,"o":2.65,"t":"2026-10-15T11:45:00Z","v":1186,"vw":2.638174},{"c":2.631,"h":2.631,"l":2.631,"n":2,"o":2.631,"t":"2026-10-15T12:00:00Z","v":293,"vw":2.631},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-15T12:15:00Z","v":1000,"vw":2.7},{"c":2.69,"h":2.71,"l":2.68,"n":16,"o":2.71,"t":"2026-10-15T12:30:00Z","v":1880,"vw":2.688144},{"c":2.7,"h":2.7,"l":2.7,"n":5,"o":2.7,"t":"2026-10-15T12:45:00Z","v":667,"vw":2.7},{"c":2.65,"h":2.68,"l":2.65,"n":10,"o":2.68,"t":"2026-10-15T13:00:00Z","v":1643,"vw":2.661104},{"c":2.625,"h":2.64,"l":2.625,"n":2,"o":2.64,"t":"2026-10-15T13:15:00Z","v":200,"vw":2.6325},{"c":2.65,"h":2.68,"l":2.5709,"n":29,"o":2.68,"t":"2026-10-15T13:30:00Z","v":9333,"vw":2.621604},{"c":2.6,"h":2.69,"l":2.55,"n":20,"o":2.69,"t":"2026-10-15T13:45:00Z","v":8220,"vw":2.580371},{"c":2.78,"h":2.78,"l":2.5792,"n":21,"o":2.5792,"t":"2026-10-15T14:00:00Z","v":5319,"vw":2.703944},{"c":2.72,"h":2.75,"l":2.7,"n":38,"o":2.73,"t":"2026-10-15T14:15:00Z","v":8133,"vw":2.725779},{"c":2.9086,"h":2.92,"l":2.81,"n":43,"o":2.82,"t":"2026-10-15T14:30:00Z","v":18384,"vw":2.838279},{"c":2.9488,"h":2.9488,"l":2.9,"n":51,"o":2.9,"t":"2026-10-15T14:45:00Z","v":18108,"vw":2.910822},{"c":3.05,"h":3.05,"l":2.9293,"n":43,"o":2.93,"t":"2026-10-15T15:00:00Z","v":13612,"vw":3.004678},{"c":2.97,"h":3.069,"l":2.97,"n":38,"o":3.05,"t":"2026-10-15T15:15:00Z","v":9043,"vw":3.029151},{"c":3.0283,"h":3.0283,"l":2.97,"n":47,"o":2.99,"t":"2026-10-15T15:30:00Z","v":15994,"vw":2.989742},{"c":3.03,"h":3.0325,"l":3.01,"n":12,"o":3.025,"t":"2026-10-15T15:45:00Z","v":4496,"vw":3.023198},{"c":2.97,"h":2.97,"l":2.965,"n":2,"o":2.965,"t":"2026-10-15T16:00:00Z","v":200,"vw":2.9675},{"c":2.98,"h":2.99,"l":2.98,"n":5,"o":2.99,"t":"2026-10-15T16:15:00Z","v":1167,"vw":2.980909},{"c":2.98,"h":2.9869,"l":2.9599,"n":10,"o":2.96,"t":"2026-10-15T16:30:00Z","v":1642,"vw":2.975314},{"c":2.99,"h":3,"l":2.985,"n":9,"o":3,"t":"2026-10-15T16:45:00Z","v":2939,"vw":2.989827},{"c":3.0303,"h":3.04,"l":2.9893,"n":12,"o":2.99,"t":"2026-10-15T17:00:00Z","v":2161,"vw":3.014578},{"c":3.02,"h":3.05,"l":3.02,"n":31,"o":3.0301,"t":"2026-10-15T17:15:00Z","v":17819,"vw":3.034518},{"c":3.05,"h":3.05,"l":3.03,"n":10,"o":3.03,"t":"2026-10-15T17:30:00Z","v":6412,"vw":3.032222},{"c":3.04,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-15T17:45:00Z","v":230,"vw":3.035},{"c":3.015,"h":3.02,"l":3.015,"n":7,"o":3.02,"t":"2026-10-15T18:00:00Z","v":657,"vw":3.018333},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-15T18:15:00Z","v":100,"vw":3.03},{"c":3.021,"h":3.0472,"l":3.021,"n":14,"o":3.045,"t":"2026-10-15T18:30:00Z","v":2178,"vw":3.037379},{"c":3.04,"h":3.06,"l":3.04,"n":17,"o":3.05,"t":"2026-10-15T18:45:00Z","v":2549,"vw":3.047907},{"c":3.155,"h":3.156,"l":3.08,"n":14,"o":3.08,"t":"2026-10-15T19:00:00Z","v":4157,"vw":3.14012},{"c":3.16,"h":3.18,"l":3.15,"n":18,"o":3.15,"t":"2026-10-15T19:15:00Z","v":1527,"vw":3.17005},{"c":3.15,"h":3.16,"l":3.12,"n":35,"o":3.12,"t":"2026-10-15T19:30:00Z","v":22810,"vw":3.135537},{"c":3.18,"h":3.18,"l":3.14,"n":15,"o":3.14,"t":"2026-10-15T19:45:00Z","v":4420,"vw":3.173971},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-15T21:45:00Z","v":743,"vw":3.14},{"c":3.1795,"h":3.1795,"l":3.1795,"n":2,"o":3.1795,"t":"2026-10-15T22:00:00Z","v":315,"vw":3.1795},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-10-15T22:15:00Z","v":250,"vw":3.18},{"c":3.16,"h":3.17,"l":3.16,"n":2,"o":3.17,"t":"2026-10-15T23:45:00Z","v":405,"vw":3.164938},{"c":3.2,"h":3.25,"l":3.16,"n":7,"o":3.16,"t":"2026-10-16T08:00:00Z","v":3113,"vw":3.212729},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T11:30:00Z","v":300,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T12:15:00Z","v":126,"vw":3.19},{"c":3.1655,"h":3.18,"l":3.0027,"n":25,"o":3.15,"t":"2026-10-16T13:30:00Z","v":4703,"vw":3.114549},{"c":3.11,"h":3.16,"l":3.11,"n":11,"o":3.16,"t":"2026-10-16T13:45:00Z","v":5691,"vw":3.135885},{"c":3.1977,"h":3.22,"l":3.17,"n":18,"o":3.195,"t":"2026-10-16T14:00:00Z","v":13341,"vw":3.213033},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-16T14:15:00Z","v":358,"vw":3.16},{"c":3.18,"h":3.18,"l":3.175,"n":2,"o":3.175,"t":"2026-10-16T14:45:00Z","v":380,"vw":3.177632},{"c":3.05,"h":3.07,"l":3.03,"n":27,"o":3.07,"t":"2026-10-16T15:00:00Z","v":8888,"vw":3.064107},{"c":3.035,"h":3.05,"l":3.01,"n":17,"o":3.05,"t":"2026-10-16T15:15:00Z","v":5087,"vw":3.016345},{"c":3.0288,"h":3.045,"l":3.0288,"n":4,"o":3.045,"t":"2026-10-16T15:30:00Z","v":653,"vw":3.032962},{"c":2.965,"h":3.01,"l":2.965,"n":6,"o":3.01,"t":"2026-10-16T15:45:00Z","v":579,"vw":2.990433},{"c":2.96,"h":2.96,"l":2.9201,"n":13,"o":2.95,"t":"2026-10-16T16:00:00Z","v":2137,"vw":2.934412},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-16T16:15:00Z","v":441,"vw":2.957732},{"c":2.94,"h":2.94,"l":2.93,"n":4,"o":2.93,"t":"2026-10-16T16:30:00Z","v":2100,"vw":2.939048},{"c":2.9,"h":2.93,"l":2.9,"n":12,"o":2.9299,"t":"2026-10-16T16:45:00Z","v":1596,"vw":2.925935},{"c":2.8399,"h":2.88,"l":2.8399,"n":14,"o":2.88,"t":"2026-10-16T17:00:00Z","v":4650,"vw":2.865988},{"c":2.88,"h":2.8849,"l":2.86,"n":7,"o":2.86,"t":"2026-10-16T17:15:00Z","v":2911,"vw":2.879303},{"c":2.89,"h":2.9075,"l":2.885,"n":17,"o":2.8894,"t":"2026-10-16T17:30:00Z","v":4892,"vw":2.89979},{"c":2.8298,"h":2.8899,"l":2.8298,"n":9,"o":2.8899,"t":"2026-10-16T17:45:00Z","v":2709,"vw":2.857676},{"c":2.805,"h":2.81,"l":2.7799,"n":14,"o":2.81,"t":"2026-10-16T18:00:00Z","v":1736,"vw":2.801316},{"c":2.7636,"h":2.7899,"l":2.7636,"n":4,"o":2.7899,"t":"2026-10-16T18:15:00Z","v":3325,"vw":2.765501},{"c":2.81,"h":2.82,"l":2.81,"n":10,"o":2.81,"t":"2026-10-16T18:30:00Z","v":2567,"vw":2.810391},{"c":2.8,"h":2.81,"l":2.8,"n":12,"o":2.81,"t":"2026-10-16T18:45:00Z","v":3185,"vw":2.80608},{"c":2.795,"h":2.805,"l":2.77,"n":11,"o":2.775,"t":"2026-10-16T19:00:00Z","v":1949,"vw":2.775363},{"c":2.825,"h":2.825,"l":2.81,"n":16,"o":2.8193,"t":"2026-10-16T19:15:00Z","v":5180,"vw":2.819665},{"c":2.7458,"h":2.82,"l":2.7458,"n":28,"o":2.82,"t":"2026-10-16T19:30:00Z","v":10395,"vw":2.789094},{"c":2.77,"h":2.79,"l":2.74,"n":27,"o":2.74,"t":"2026-10-16T19:45:00Z","v":10862,"vw":2.76825},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-16T20:15:00Z","v":1000,"vw":2.79},{"c":2.8023,"h":2.8023,"l":2.8023,"n":1,"o":2.8023,"t":"2026-10-16T20:30:00Z","v":180,"vw":2.8023},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-16T21:30:00Z","v":700,"vw":2.8},{"c":2.9,"h":2.93,"l":2.9,"n":10,"o":2.9,"t":"2026-10-19T08:00:00Z","v":4656,"vw":2.906687},{"c":2.86,"h":2.861,"l":2.86,"n":5,"o":2.861,"t":"2026-10-19T11:00:00Z","v":1700,"vw":2.860602},{"c":2.87,"h":2.88,"l":2.87,"n":4,"o":2.88,"t":"2026-10-19T12:30:00Z","v":500,"vw":2.8775},{"c":2.88,"h":2.9,"l":2.88,"n":12,"o":2.9,"t":"2026-10-19T13:15:00Z","v":3750,"vw":2.886252},{"c":2.86,"h":2.88,"l":2.835,"n":15,"o":2.845,"t":"2026-10-19T13:30:00Z","v":3193,"vw":2.865217},{"c":2.765,"h":2.865,"l":2.765,"n":14,"o":2.85,"t":"2026-10-19T13:45:00Z","v":2939,"vw":2.824566},{"c":2.8,"h":2.8,"l":2.76,"n":6,"o":2.76,"t":"2026-10-19T14:00:00Z","v":737,"vw":2.780673},{"c":2.85,"h":2.86,"l":2.83,"n":20,"o":2.83,"t":"2026-10-19T14:15:00Z","v":5600,"vw":2.837818},{"c":2.85,"h":2.85,"l":2.8004,"n":19,"o":2.8004,"t":"2026-10-19T14:30:00Z","v":5681,"vw":2.847867},{"c":2.8749,"h":2.8749,"l":2.85,"n":7,"o":2.87,"t":"2026-10-19T14:45:00Z","v":2790,"vw":2.864049},{"c":2.87,"h":2.879,"l":2.86,"n":11,"o":2.869,"t":"2026-10-19T15:00:00Z","v":3113,"vw":2.869512},{"c":2.89,"h":2.89,"l":2.88,"n":2,"o":2.88,"t":"2026-10-19T15:15:00Z","v":596,"vw":2.88604},{"c":2.89,"h":2.89,"l":2.87,"n":6,"o":2.875,"t":"2026-10-19T15:30:00Z","v":1373,"vw":2.875584},{"c":2.8976,"h":2.91,"l":2.887,"n":5,"o":2.887,"t":"2026-10-19T15:45:00Z","v":1747,"vw":2.892862},{"c":2.87,"h":2.8723,"l":2.87,"n":2,"o":2.8723,"t":"2026-10-19T16:00:00Z","v":471,"vw":2.871709},{"c":2.85,"h":2.8849,"l":2.85,"n":11,"o":2.8849,"t":"2026-10-19T16:15:00Z","v":1350,"vw":2.859875},{"c":2.831,"h":2.831,"l":2.831,"n":3,"o":2.831,"t":"2026-10-19T16:45:00Z","v":330,"vw":2.831},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-19T17:00:00Z","v":100,"vw":2.83},{"c":2.8449,"h":2.8449,"l":2.8449,"n":1,"o":2.8449,"t":"2026-10-19T17:15:00Z","v":300,"vw":2.8449},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-19T17:30:00Z","v":102,"vw":2.81},{"c":2.78,"h":2.78,"l":2.78,"n":4,"o":2.78,"t":"2026-10-19T17:45:00Z","v":617,"vw":2.78},{"c":2.75,"h":2.765,"l":2.75,"n":3,"o":2.765,"t":"2026-10-19T18:00:00Z","v":2124,"vw":2.760593},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-19T18:15:00Z","v":100,"vw":2.735},{"c":2.7416,"h":2.7416,"l":2.73,"n":2,"o":2.73,"t":"2026-10-19T18:30:00Z","v":300,"vw":2.733867},{"c":2.76,"h":2.76,"l":2.755,"n":3,"o":2.755,"t":"2026-10-19T18:45:00Z","v":1110,"vw":2.755455},{"c":2.74,"h":2.74,"l":2.73,"n":8,"o":2.73,"t":"2026-10-19T19:30:00Z","v":1491,"vw":2.733112},{"c":2.735,"h":2.745,"l":2.73,"n":12,"o":2.745,"t":"2026-10-19T19:45:00Z","v":2270,"vw":2.736818},{"c":2.75,"h":2.75,"l":2.73,"n":5,"o":2.73,"t":"2026-10-19T20:00:00Z","v":1300,"vw":2.734615},{"c":2.748,"h":2.75,"l":2.748,"n":2,"o":2.75,"t":"2026-10-19T21:00:00Z","v":1000,"vw":2.749},{"c":2.756,"h":2.756,"l":2.74,"n":13,"o":2.75,"t":"2026-10-19T21:30:00Z","v":6400,"vw":2.747344},{"c":2.756,"h":2.756,"l":2.74,"n":4,"o":2.74,"t":"2026-10-19T21:45:00Z","v":4816,"vw":2.74709},{"c":2.72,"h":2.73,"l":2.72,"n":18,"o":2.73,"t":"2026-10-19T23:00:00Z","v":2500,"vw":2.728133},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-20T08:00:00Z","v":348,"vw":2.74},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-20T10:00:00Z","v":304,"vw":2.64},{"c":2.6345,"h":2.6345,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T11:00:00Z","v":800,"vw":2.63225},{"c":2.68,"h":2.68,"l":2.68,"n":4,"o":2.68,"t":"2026-10-20T11:15:00Z","v":410,"vw":2.68},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-20T12:00:00Z","v":4506,"vw":2.63},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T12:30:00Z","v":600,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":3,"o":2.65,"t":"2026-10-20T12:45:00Z","v":500,"vw":2.65},{"c":2.5959,"h":2.645,"l":2.5959,"n":23,"o":2.61,"t":"2026-10-20T13:30:00Z","v":3554,"vw":2.614105},{"c":2.61,"h":2.6182,"l":2.61,"n":2,"o":2.6182,"t":"2026-10-20T13:45:00Z","v":393,"vw":2.612087},{"c":2.69,"h":2.71,"l":2.6419,"n":16,"o":2.67,"t":"2026-10-20T14:00:00Z","v":3005,"vw":2.68279},{"c":2.84,"h":2.84,"l":2.715,"n":10,"o":2.715,"t":"2026-10-20T14:15:00Z","v":6670,"vw":2.796786},{"c":2.8,"h":2.85,"l":2.76,"n":22,"o":2.85,"t":"2026-10-20T14:30:00Z","v":7314,"vw":2.790184},{"c":2.7978,"h":2.8,"l":2.78,"n":20,"o":2.8,"t":"2026-10-20T14:45:00Z","v":4883,"vw":2.792349},{"c":2.68,"h":2.77,"l":2.68,"n":15,"o":2.77,"t":"2026-10-20T15:00:00Z","v":7743,"vw":2.718592},{"c":2.69,"h":2.7,"l":2.6886,"n":10,"o":2.6886,"t":"2026-10-20T15:15:00Z","v":4201,"vw":2.697586},{"c":2.67,"h":2.68,"l":2.65,"n":19,"o":2.68,"t":"2026-10-20T15:30:00Z","v":3334,"vw":2.667138},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-20T15:45:00Z","v":100,"vw":2.675},{"c":2.67,"h":2.67,"l":2.665,"n":13,"o":2.665,"t":"2026-10-20T16:00:00Z","v":1338,"vw":2.665752},{"c":2.66,"h":2.66,"l":2.6301,"n":8,"o":2.65,"t":"2026-10-20T16:15:00Z","v":1576,"vw":2.645192},{"c":2.67,"h":2.685,"l":2.66,"n":22,"o":2.66,"t":"2026-10-20T16:30:00Z","v":3397,"vw":2.670021},{"c":2.64,"h":2.6439,"l":2.64,"n":8,"o":2.64,"t":"2026-10-20T16:45:00Z","v":1694,"vw":2.6409},{"c":2.655,"h":2.655,"l":2.64,"n":9,"o":2.65,"t":"2026-10-20T17:00:00Z","v":2067,"vw":2.645702},{"c":2.67,"h":2.67,"l":2.6427,"n":12,"o":2.6427,"t":"2026-10-20T17:15:00Z","v":3444,"vw":2.658881},{"c":2.71,"h":2.71,"l":2.67,"n":13,"o":2.68,"t":"2026-10-20T17:30:00Z","v":4684,"vw":2.681711},{"c":2.66,"h":2.685,"l":2.66,"n":9,"o":2.685,"t":"2026-10-20T18:00:00Z","v":2532,"vw":2.671411},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T18:15:00Z","v":100,"vw":2.66},{"c":2.64,"h":2.66,"l":2.64,"n":12,"o":2.66,"t":"2026-10-20T18:30:00Z","v":1919,"vw":2.642839},{"c":2.665,"h":2.665,"l":2.645,"n":5,"o":2.645,"t":"2026-10-20T18:45:00Z","v":800,"vw":2.65875},{"c":2.6828,"h":2.7,"l":2.655,"n":23,"o":2.66,"t":"2026-10-20T19:00:00Z","v":5120,"vw":2.684387},{"c":2.66,"h":2.67,"l":2.66,"n":6,"o":2.67,"t":"2026-10-20T19:15:00Z","v":2182,"vw":2.662857},{"c":2.63,"h":2.66,"l":2.615,"n":79,"o":2.65,"t":"2026-10-20T19:30:00Z","v":60996,"vw":2.65103},{"c":2.62,"h":2.65,"l":2.62,"n":28,"o":2.625,"t":"2026-10-20T19:45:00Z","v":15781,"vw":2.630127},{"c":2.65,"h":2.71,"l":2.65,"n":4,"o":2.7,"t":"2026-10-20T20:30:00Z","v":534,"vw":2.693152},{"c":2.709,"h":2.709,"l":2.6992,"n":3,"o":2.709,"t":"2026-10-20T21:00:00Z","v":1065,"vw":2.705733},{"c":2.725,"h":2.7561,"l":2.7054,"n":6,"o":2.7054,"t":"2026-10-20T21:15:00Z","v":4002,"vw":2.740408},{"c":2.768,"h":2.78,"l":2.768,"n":21,"o":2.78,"t":"2026-10-20T21:45:00Z","v":6016,"vw":2.774096},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-20T22:00:00Z","v":200,"vw":2.78},{"c":2.769,"h":2.77,"l":2.769,"n":6,"o":2.769,"t":"2026-10-20T22:15:00Z","v":1675,"vw":2.769119},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-20T22:30:00Z","v":300,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-20T23:30:00Z","v":175,"vw":2.7},{"c":2.77,"h":2.77,"l":2.77,"n":4,"o":2.77,"t":"2026-10-21T08:00:00Z","v":783,"vw":2.77},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-10-21T08:30:00Z","v":144,"vw":2.85},{"c":2.849,"h":2.849,"l":2.8,"n":11,"o":2.8,"t":"2026-10-21T11:00:00Z","v":1140,"vw":2.829997},{"c":2.9,"h":2.9,"l":2.899,"n":7,"o":2.899,"t":"2026-10-21T12:30:00Z","v":351,"vw":2.899333},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-21T13:15:00Z","v":1050,"vw":2.84},{"c":2.91,"h":2.93,"l":2.81,"n":46,"o":2.9,"t":"2026-10-21T13:30:00Z","v":7643,"vw":2.877327},{"c":2.92,"h":2.94,"l":2.85,"n":93,"o":2.86,"t":"2026-10-21T13:45:00Z","v":64843,"vw":2.914398},{"c":3,"h":3.0299,"l":2.93,"n":109,"o":2.93,"t":"2026-10-21T14:00:00Z","v":74420,"vw":2.982654},{"c":2.954,"h":3.0558,"l":2.954,"n":19,"o":3,"t":"2026-10-21T14:15:00Z","v":2184,"vw":3.033},{"c":2.95,"h":2.97,"l":2.9301,"n":11,"o":2.9301,"t":"2026-10-21T14:30:00Z","v":3810,"vw":2.934946},{"c":2.93,"h":2.98,"l":2.93,"n":8,"o":2.98,"t":"2026-10-21T14:45:00Z","v":2371,"vw":2.937909},{"c":2.95,"h":2.96,"l":2.93,"n":13,"o":2.94,"t":"2026-10-21T15:00:00Z","v":1992,"vw":2.943808},{"c":2.98,"h":2.995,"l":2.98,"n":8,"o":2.98,"t":"2026-10-21T15:15:00Z","v":1301,"vw":2.984637},{"c":3.005,"h":3.005,"l":2.985,"n":14,"o":2.985,"t":"2026-10-21T15:30:00Z","v":5183,"vw":2.998637},{"c":2.99,"h":3.04,"l":2.98,"n":36,"o":3.04,"t":"2026-10-21T15:45:00Z","v":4270,"vw":3.019439},{"c":2.93,"h":2.98,"l":2.93,"n":11,"o":2.98,"t":"2026-10-21T16:00:00Z","v":855,"vw":2.965},{"c":2.94,"h":2.941,"l":2.94,"n":4,"o":2.941,"t":"2026-10-21T16:15:00Z","v":304,"vw":2.940667},{"c":2.99,"h":3.04,"l":2.94,"n":32,"o":2.95,"t":"2026-10-21T16:30:00Z","v":13685,"vw":2.975591},{"c":2.99,"h":3,"l":2.99,"n":13,"o":3,"t":"2026-10-21T16:45:00Z","v":1998,"vw":2.998465},{"c":2.985,"h":2.9865,"l":2.985,"n":2,"o":2.9865,"t":"2026-10-21T17:00:00Z","v":5100,"vw":2.986471},{"c":2.995,"h":3,"l":2.995,"n":3,"o":3,"t":"2026-10-21T17:15:00Z","v":236,"vw":2.997146},{"c":2.98,"h":2.998,"l":2.97,"n":13,"o":2.985,"t":"2026-10-21T17:30:00Z","v":4816,"vw":2.993766},{"c":2.95,"h":2.96,"l":2.945,"n":12,"o":2.96,"t":"2026-10-21T17:45:00Z","v":1946,"vw":2.951699},{"c":2.95,"h":2.96,"l":2.9445,"n":3,"o":2.9445,"t":"2026-10-21T18:00:00Z","v":898,"vw":2.946949},{"c":2.93,"h":2.99,"l":2.93,"n":11,"o":2.97,"t":"2026-10-21T18:45:00Z","v":1175,"vw":2.949643},{"c":2.925,"h":2.935,"l":2.91,"n":10,"o":2.935,"t":"2026-10-21T19:00:00Z","v":6107,"vw":2.913938},{"c":2.95,"h":2.95,"l":2.94,"n":7,"o":2.94,"t":"2026-10-21T19:15:00Z","v":816,"vw":2.948586},{"c":3,"h":3,"l":2.97,"n":30,"o":2.97,"t":"2026-10-21T19:30:00Z","v":13449,"vw":2.986507},{"c":3.05,"h":3.055,"l":3.01,"n":33,"o":3.01,"t":"2026-10-21T19:45:00Z","v":15528,"vw":3.035118},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-21T20:00:00Z","v":300,"vw":3.06},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-21T20:15:00Z","v":199,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-21T21:00:00Z","v":250,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-21T22:00:00Z","v":200,"vw":3.08},{"c":2.96,"h":2.98,"l":2.96,"n":8,"o":2.97,"t":"2026-10-21T23:15:00Z","v":5112,"vw":2.966594},{"c":2.86,"h":2.88,"l":2.84,"n":10,"o":2.84,"t":"2026-10-22T08:00:00Z","v":3841,"vw":2.863064},{"c":2.86,"h":2.86,"l":2.84,"n":4,"o":2.84,"t":"2026-10-22T08:15:00Z","v":425,"vw":2.853333},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-10-22T08:30:00Z","v":429,"vw":2.85},{"c":2.85,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-22T09:00:00Z","v":735,"vw":2.851453},{"c":2.855,"h":2.87,"l":2.855,"n":2,"o":2.87,"t":"2026-10-22T11:00:00Z","v":200,"vw":2.8625},{"c":2.81,"h":2.81,"l":2.81,"n":5,"o":2.81,"t":"2026-10-22T12:30:00Z","v":275,"vw":2.81},{"c":2.77,"h":2.8,"l":2.77,"n":5,"o":2.8,"t":"2026-10-22T13:00:00Z","v":700,"vw":2.7825},{"c":2.8,"h":2.82,"l":2.795,"n":4,"o":2.82,"t":"2026-10-22T13:15:00Z","v":1075,"vw":2.805465},{"c":2.98,"h":2.98,"l":2.82,"n":25,"o":2.82,"t":"2026-10-22T13:30:00Z","v":2904,"vw":2.88456},{"c":2.906,"h":2.92,"l":2.906,"n":2,"o":2.92,"t":"2026-10-22T13:45:00Z","v":2081,"vw":2.906673},{"c":2.85,"h":2.88,"l":2.85,"n":7,"o":2.88,"t":"2026-10-22T14:00:00Z","v":600,"vw":2.866},{"c":2.86,"h":2.9,"l":2.86,"n":12,"o":2.88,"t":"2026-10-22T14:15:00Z","v":13142,"vw":2.887444},{"c":2.91,"h":2.94,"l":2.9,"n":14,"o":2.9,"t":"2026-10-22T14:45:00Z","v":4017,"vw":2.906793},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-10-22T15:00:00Z","v":500,"vw":2.81},{"c":2.89,"h":2.89,"l":2.83,"n":3,"o":2.835,"t":"2026-10-22T15:15:00Z","v":602,"vw":2.843081},{"c":2.9,"h":2.91,"l":2.8697,"n":8,"o":2.8697,"t":"2026-10-22T15:30:00Z","v":3250,"vw":2.895212},{"c":2.91,"h":2.92,"l":2.8899,"n":11,"o":2.89,"t":"2026-10-22T15:45:00Z","v":2625,"vw":2.902938},{"c":2.89,"h":2.9356,"l":2.885,"n":28,"o":2.9356,"t":"2026-10-22T16:00:00Z","v":12034,"vw":2.907284},{"c":2.92,"h":2.92,"l":2.91,"n":5,"o":2.91,"t":"2026-10-22T16:15:00Z","v":345,"vw":2.916667},{"c":2.89,"h":2.89,"l":2.885,"n":3,"o":2.89,"t":"2026-10-22T16:30:00Z","v":650,"vw":2.886538},{"c":2.87,"h":2.87,"l":2.82,"n":4,"o":2.83,"t":"2026-10-22T16:45:00Z","v":850,"vw":2.828824},{"c":2.84,"h":2.8788,"l":2.84,"n":4,"o":2.8788,"t":"2026-10-22T17:00:00Z","v":970,"vw":2.859348},{"c":2.84,"h":2.85,"l":2.84,"n":2,"o":2.85,"t":"2026-10-22T17:15:00Z","v":350,"vw":2.842857},{"c":2.8397,"h":2.8552,"l":2.83,"n":6,"o":2.8552,"t":"2026-10-22T17:30:00Z","v":900,"vw":2.845052},{"c":2.81,"h":2.83,"l":2.8,"n":20,"o":2.83,"t":"2026-10-22T17:45:00Z","v":3118,"vw":2.817865},{"c":2.82,"h":2.8242,"l":2.77,"n":29,"o":2.81,"t":"2026-10-22T18:00:00Z","v":32373,"vw":2.811203},{"c":2.8102,"h":2.85,"l":2.81,"n":41,"o":2.82,"t":"2026-10-22T18:15:00Z","v":15418,"vw":2.839746},{"c":2.85,"h":2.85,"l":2.81,"n":6,"o":2.81,"t":"2026-10-22T18:30:00Z","v":893,"vw":2.832356}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.24769960629289425,"strike":7.184031496568459,"iv":2.9689546846155683,"gamma":0.13319087257504875,"theta":-0.013088821524741636,"vega":0.0025553926693194554,"rho":0.0003682351846402113,"breakevenPct":160.76249483724047},{"delta":0.3,"premium":0.2789123399110474,"strike":5.421753201779052,"iv":2.5363542291006507,"gamma":0.17036538699127501,"theta":-0.012211069946684947,"vega":0.0027888907772599517,"rho":0.00045634324232546113,"breakevenPct":100.02335234000347},{"delta":0.35,"premium":0.3187639015603659,"strike":4.624721968792682,"iv":2.3244844573506644,"gamma":0.19878876991090189,"theta":-0.011909296735135287,"vega":0.0029669996839131445,"rho":0.0005377539701896476,"breakevenPct":73.45564457379113},{"delta":0.4,"premium":0.35637615731259886,"strike":3.971661523055116,"iv":2.1029170201579612,"gamma":0.2277042289116592,"theta":-0.011299375408404273,"vega":0.0030976171978919125,"rho":0.0006209469405346707,"breakevenPct":51.86097124097245},{"delta":0.45,"premium":0.4182391575071096,"strike":3.696714855523957,"iv":2.0691544224901737,"gamma":0.2327964108834591,"theta":-0.011186365954979181,"vega":0.003098291448629911,"rho":0.0006853228849855014,"breakevenPct":44.384351334423386},{"delta":0.5,"premium":0.4801021577016204,"strike":3.421768187992798,"iv":2.035391824822386,"gamma":0.23788859285525898,"theta":-0.01107335650155409,"vega":0.00309896569936791,"rho":0.0007496988294363321,"breakevenPct":36.90773142787433},{"delta":0.55,"premium":0.5419651578961313,"strike":3.1468215204616388,"iv":2.0016292271545986,"gamma":0.24298077482705888,"theta":-0.010960347048128998,"vega":0.0030996399501059084,"rho":0.0008140747738871628,"breakevenPct":29.431111521325263},{"delta":0.6,"premium":0.6161856589064919,"strike":2.908476313541129,"iv":1.9663928621891138,"gamma":0.23916696738785148,"theta":-0.010489908159371912,"vega":0.0030017131627513203,"rho":0.0008687675788996337,"breakevenPct":23.67234991044284},{"delta":0.65,"premium":0.7045669011951013,"strike":2.7120735528997746,"iv":1.929467673753736,"gamma":0.2251475840999791,"theta":-0.009609882750298763,"vega":0.0027907972029902043,"rho":0.0009123642541694348,"breakevenPct":19.88212119631144},{"delta":0.7,"premium":0.7929481434837106,"strike":2.5156707922584207,"iv":1.892542485318358,"gamma":0.2111282008121067,"theta":-0.008729857341225613,"vega":0.002579881243229089,"rho":0.0009559609294392358,"breakevenPct":16.09189248218005},{"delta":0.75,"premium":0.8813293857723201,"strike":2.3192680316170664,"iv":1.8556172968829798,"gamma":0.19710881752423431,"theta":-0.007849831932152463,"vega":0.0023689652834679733,"rho":0.0009995576047090368,"breakevenPct":12.301663768048646},{"delta":0.8,"premium":0.9697106280609294,"strike":2.122865270975712,"iv":1.8186921084476018,"gamma":0.18308943423636193,"theta":-0.006969806523079312,"vega":0.0021580493237068578,"rho":0.001043154279978838,"breakevenPct":8.511435053917246}],"put":[{"delta":0.1,"premium":0.2475783421040328,"strike":1.225783421040328,"iv":4.106216267812265,"gamma":0.059614358960279126,"theta":-0.008834490092155058,"vega":0.0013577247874168902,"rho":-0.00042689008875809086,"breakevenPct":65.67701477416509},{"delta":0.15,"premium":0.2881526194897291,"strike":1.6315261948972908,"iv":3.2790391650659148,"gamma":0.09950770772023428,"theta":-0.00920531677289121,"vega":0.001810160346142082,"rho":-0.0005741300794840085,"breakevenPct":52.86408507341889},{"delta":0.2,"premium":0.3331361081165663,"strike":2.0203402702914155,"iv":2.5173754173072087,"gamma":0.13789406148794753,"theta":-0.009565634028754594,"vega":0.002238916355790878,"rho":-0.0007248376089160765,"breakevenPct":40.79985395877721},{"delta":0.25,"premium":0.4217129372041417,"strike":2.241782343010354,"iv":2.4034343193625416,"gamma":0.1613809372818111,"theta":-0.009822045866739541,"vega":0.002433555515874314,"rho":-0.0009098282758779489,"breakevenPct":36.13791558574693},{"delta":0.3,"premium":0.5102897662917171,"strike":2.4632244157292926,"iv":2.289493221417874,"gamma":0.18486781307567468,"theta":-0.010078457704724488,"vega":0.0026281946759577506,"rho":-0.001094818942839821,"breakevenPct":31.475977212716646},{"delta":0.35,"premium":0.5988665953792924,"strike":2.684666488448231,"iv":2.1755521234732065,"gamma":0.20835468886953823,"theta":-0.010334869542709435,"vega":0.0028228338360411867,"rho":-0.0012798096098016933,"breakevenPct":26.81403883968636},{"delta":0.4,"premium":0.687443424466868,"strike":2.90610856116717,"iv":2.061611025528539,"gamma":0.23184156466340183,"theta":-0.010591281380694382,"vega":0.003017472996124623,"rho":-0.0014648002767635657,"breakevenPct":22.152100466656073},{"delta":0.45,"premium":0.8512601147021577,"strike":3.162916277035042,"iv":2.035979813029779,"gamma":0.23879890427903536,"theta":-0.010768573469672948,"vega":0.003102021459303742,"rho":-0.0017099013082358082,"breakevenPct":18.889257462004057},{"delta":0.5,"premium":1.070461702726737,"strike":3.4457570357764347,"iv":2.0753544884287005,"gamma":0.23358866865236064,"theta":-0.010887624632299595,"vega":0.0031055309372616273,"rho":-0.0019992502469170733,"breakevenPct":16.65630410351938},{"delta":0.55,"premium":1.2896632907513164,"strike":3.7285977945178272,"iv":2.114729163827622,"gamma":0.2283784330256859,"theta":-0.011006675794926242,"vega":0.003109040415219513,"rho":-0.0022885991855983384,"breakevenPct":14.4233507450347},{"delta":0.6,"premium":1.511157204127002,"strike":4.013523883790305,"iv":2.1513281694369595,"gamma":0.22295831548028242,"theta":-0.011086466306225763,"vega":0.0031050749549237627,"rho":-0.0025797611305307827,"breakevenPct":12.19766036269111},{"delta":0.65,"premium":1.7870410514282562,"strike":4.347928547185765,"iv":2.122068942321255,"gamma":0.2125583360290117,"theta":-0.010234720536898188,"vega":0.0029237518619007643,"rho":-0.0029139402196747557,"breakevenPct":10.144298394473378},{"delta":0.7,"premium":2.06292489872951,"strike":4.682333210581224,"iv":2.0928097152055503,"gamma":0.202158356577741,"theta":-0.009382974767570613,"vega":0.002742428768877766,"rho":-0.0032481193088187282,"breakevenPct":8.090936426255649},{"delta":0.75,"premium":2.3352614466110335,"strike":5.012438117104283,"iv":2.0571249192215912,"gamma":0.19102475032518937,"theta":-0.008484145702082932,"vega":0.002548746523034112,"rho":-0.003579444287295678,"breakevenPct":6.0639764739210795},{"delta":0.8,"premium":2.540274078722685,"strike":5.260938277239618,"iv":1.8994897587283122,"gamma":0.16596769890157706,"theta":-0.006691726474112902,"vega":0.002120500891067294,"rho":-0.00385660132464091,"breakevenPct":4.538098297651479},{"delta":0.85,"premium":2.7452867108343364,"strike":5.5094384373749525,"iv":1.7418545982350335,"gamma":0.14091064747796478,"theta":-0.004899307246142877,"vega":0.001692255259100477,"rho":-0.004133758361986141,"breakevenPct":3.0122201213818816},{"delta":0.9,"premium":2.950299342945988,"strike":5.757938597510288,"iv":1.5842194377417544,"gamma":0.11585359605435247,"theta":-0.0031068880181728473,"vega":0.0012640096271336592,"rho":-0.004410915399331372,"breakevenPct":1.4863419451122812}]},"raw":{"call":[{"delta":0.25,"premium":0.24769960629289425,"strike":7.184031496568459,"iv":2.9689546846155683,"gamma":0.13319087257504875,"theta":-0.013088821524741636,"vega":0.0025553926693194554,"rho":0.0003682351846402113,"breakevenPct":160.76249483724047},{"delta":0.3,"premium":0.2789123399110474,"strike":5.421753201779052,"iv":2.5363542291006507,"gamma":0.17036538699127501,"theta":-0.012211069946684947,"vega":0.0027888907772599517,"rho":0.00045634324232546113,"breakevenPct":100.02335234000347},{"delta":0.35,"premium":0.3187639015603659,"strike":4.624721968792682,"iv":2.3244844573506644,"gamma":0.19878876991090189,"theta":-0.011909296735135287,"vega":0.0029669996839131445,"rho":0.0005377539701896476,"breakevenPct":73.45564457379113},{"delta":0.4,"premium":0.35637615731259886,"strike":3.971661523055116,"iv":2.1029170201579612,"gamma":0.2277042289116592,"theta":-0.011299375408404273,"vega":0.0030976171978919125,"rho":0.0006209469405346707,"breakevenPct":51.86097124097245},{"delta":0.45,"premium":0.4182391575071096,"strike":3.696714855523957,"iv":2.0691544224901737,"gamma":0.2327964108834591,"theta":-0.011186365954979181,"vega":0.003098291448629911,"rho":0.0006853228849855014,"breakevenPct":44.384351334423386},{"delta":0.5,"premium":0.4801021577016204,"strike":3.421768187992798,"iv":2.035391824822386,"gamma":0.23788859285525898,"theta":-0.01107335650155409,"vega":0.00309896569936791,"rho":0.0007496988294363321,"breakevenPct":36.90773142787433},{"delta":0.55,"premium":0.5419651578961313,"strike":3.1468215204616388,"iv":2.0016292271545986,"gamma":0.24298077482705888,"theta":-0.010960347048128998,"vega":0.0030996399501059084,"rho":0.0008140747738871628,"breakevenPct":29.431111521325263},{"delta":0.6,"premium":0.6161856589064919,"strike":2.908476313541129,"iv":1.9663928621891138,"gamma":0.23916696738785148,"theta":-0.010489908159371912,"vega":0.0030017131627513203,"rho":0.0008687675788996337,"breakevenPct":23.67234991044284},{"delta":0.65,"premium":0.7045669011951013,"strike":2.7120735528997746,"iv":1.929467673753736,"gamma":0.2251475840999791,"theta":-0.009609882750298763,"vega":0.0027907972029902043,"rho":0.0009123642541694348,"breakevenPct":19.88212119631144},{"delta":0.7,"premium":0.7929481434837106,"strike":2.5156707922584207,"iv":1.892542485318358,"gamma":0.2111282008121067,"theta":-0.008729857341225613,"vega":0.002579881243229089,"rho":0.0009559609294392358,"breakevenPct":16.09189248218005},{"delta":0.75,"premium":0.8813293857723201,"strike":2.3192680316170664,"iv":1.8556172968829798,"gamma":0.19710881752423431,"theta":-0.007849831932152463,"vega":0.0023689652834679733,"rho":0.0009995576047090368,"breakevenPct":12.301663768048646},{"delta":0.8,"premium":0.9697106280609294,"strike":2.122865270975712,"iv":1.8186921084476018,"gamma":0.18308943423636193,"theta":-0.006969806523079312,"vega":0.0021580493237068578,"rho":0.001043154279978838,"breakevenPct":8.511435053917246}],"put":[{"delta":0.1,"premium":0.2475783421040328,"strike":1.225783421040328,"iv":4.106216267812265,"gamma":0.059614358960279126,"theta":-0.008834490092155058,"vega":0.0013577247874168902,"rho":-0.00042689008875809086,"breakevenPct":65.67701477416509},{"delta":0.15,"premium":0.2881526194897291,"strike":1.6315261948972908,"iv":3.2790391650659148,"gamma":0.09950770772023428,"theta":-0.00920531677289121,"vega":0.001810160346142082,"rho":-0.0005741300794840085,"breakevenPct":52.86408507341889},{"delta":0.2,"premium":0.3331361081165663,"strike":2.0203402702914155,"iv":2.5173754173072087,"gamma":0.13789406148794753,"theta":-0.009565634028754594,"vega":0.002238916355790878,"rho":-0.0007248376089160765,"breakevenPct":40.79985395877721},{"delta":0.25,"premium":0.4217129372041417,"strike":2.241782343010354,"iv":2.4034343193625416,"gamma":0.1613809372818111,"theta":-0.009822045866739541,"vega":0.002433555515874314,"rho":-0.0009098282758779489,"breakevenPct":36.13791558574693},{"delta":0.3,"premium":0.5102897662917171,"strike":2.4632244157292926,"iv":2.289493221417874,"gamma":0.18486781307567468,"theta":-0.010078457704724488,"vega":0.0026281946759577506,"rho":-0.001094818942839821,"breakevenPct":31.475977212716646},{"delta":0.35,"premium":0.5988665953792924,"strike":2.684666488448231,"iv":2.1755521234732065,"gamma":0.20835468886953823,"theta":-0.010334869542709435,"vega":0.0028228338360411867,"rho":-0.0012798096098016933,"breakevenPct":26.81403883968636},{"delta":0.4,"premium":0.687443424466868,"strike":2.90610856116717,"iv":2.061611025528539,"gamma":0.23184156466340183,"theta":-0.010591281380694382,"vega":0.003017472996124623,"rho":-0.0014648002767635657,"breakevenPct":22.152100466656073},{"delta":0.45,"premium":0.8512601147021577,"strike":3.162916277035042,"iv":2.035979813029779,"gamma":0.23879890427903536,"theta":-0.010768573469672948,"vega":0.003102021459303742,"rho":-0.0017099013082358082,"breakevenPct":18.889257462004057},{"delta":0.5,"premium":1.070461702726737,"strike":3.4457570357764347,"iv":2.0753544884287005,"gamma":0.23358866865236064,"theta":-0.010887624632299595,"vega":0.0031055309372616273,"rho":-0.0019992502469170733,"breakevenPct":16.65630410351938},{"delta":0.55,"premium":1.2896632907513164,"strike":3.7285977945178272,"iv":2.114729163827622,"gamma":0.2283784330256859,"theta":-0.011006675794926242,"vega":0.003109040415219513,"rho":-0.0022885991855983384,"breakevenPct":14.4233507450347},{"delta":0.6,"premium":1.511157204127002,"strike":4.013523883790305,"iv":2.1513281694369595,"gamma":0.22295831548028242,"theta":-0.011086466306225763,"vega":0.0031050749549237627,"rho":-0.0025797611305307827,"breakevenPct":12.19766036269111},{"delta":0.65,"premium":1.7870410514282562,"strike":4.347928547185765,"iv":2.122068942321255,"gamma":0.2125583360290117,"theta":-0.010234720536898188,"vega":0.0029237518619007643,"rho":-0.0029139402196747557,"breakevenPct":10.144298394473378},{"delta":0.7,"premium":2.06292489872951,"strike":4.682333210581224,"iv":2.0928097152055503,"gamma":0.202158356577741,"theta":-0.009382974767570613,"vega":0.002742428768877766,"rho":-0.0032481193088187282,"breakevenPct":8.090936426255649},{"delta":0.75,"premium":2.3352614466110335,"strike":5.012438117104283,"iv":2.0571249192215912,"gamma":0.19102475032518937,"theta":-0.008484145702082932,"vega":0.002548746523034112,"rho":-0.003579444287295678,"breakevenPct":6.0639764739210795},{"delta":0.8,"premium":2.540274078722685,"strike":5.260938277239618,"iv":1.8994897587283122,"gamma":0.16596769890157706,"theta":-0.006691726474112902,"vega":0.002120500891067294,"rho":-0.00385660132464091,"breakevenPct":4.538098297651479},{"delta":0.85,"premium":2.7452867108343364,"strike":5.5094384373749525,"iv":1.7418545982350335,"gamma":0.14091064747796478,"theta":-0.004899307246142877,"vega":0.001692255259100477,"rho":-0.004133758361986141,"breakevenPct":3.0122201213818816},{"delta":0.9,"premium":2.950299342945988,"strike":5.757938597510288,"iv":1.5842194377417544,"gamma":0.11585359605435247,"theta":-0.0031068880181728473,"vega":0.0012640096271336592,"rho":-0.004410915399331372,"breakevenPct":1.4863419451122812}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}