{"symbol":"LEUX","url":"https://intraalpha.com/companies/LEUX","capturedAt":"2026-10-23T16:47:31.373Z","state":"ready","quote":{"symbol":"LEUX","last_price":3.6078,"prev_close":3.75,"regular_close":3.6078,"change":-0.1422,"change_pct":-3.792,"regular_change":-0.1422,"regular_change_pct":-3.792,"extended_change":0,"extended_change_pct":0,"bid":3.6,"ask":3.61,"bid_size":100,"ask_size":800,"volume":197692,"vwap":3.586576,"open":3.66,"high":3.7,"low":3.45,"close":3.6078,"trade_count":286,"last_trade_at":"2026-10-23T16:46:36.922084644Z","last_quote_at":"2026-10-23T16:47:28.390161149Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:47:26.683978227-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5644560.93,"shares_outstanding":1490000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T16:37:49.492208+00:00"},"optionObservedAt":"2026-10-23T16:37:23.460Z","bars":[{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-16T11:25:00Z","v":248,"vw":5.67},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T11:35:00Z","v":325,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.6},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-16T12:45:00Z","v":215,"vw":5.56},{"c":5.515,"h":5.515,"l":5.515,"n":2,"o":5.515,"t":"2026-10-16T13:05:00Z","v":200,"vw":5.515},{"c":5.43,"h":5.45,"l":5.43,"n":4,"o":5.45,"t":"2026-10-16T13:30:00Z","v":1350,"vw":5.448491},{"c":5.54,"h":5.5897,"l":5.54,"n":7,"o":5.54,"t":"2026-10-16T13:35:00Z","v":5002,"vw":5.554913},{"c":5.6733,"h":5.6733,"l":5.5,"n":5,"o":5.5,"t":"2026-10-16T13:40:00Z","v":311,"vw":5.585487},{"c":5.5651,"h":5.57,"l":5.5651,"n":6,"o":5.57,"t":"2026-10-16T13:45:00Z","v":1100,"vw":5.56755},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-16T13:50:00Z","v":2000,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-16T14:05:00Z","v":800,"vw":5.55},{"c":5.4554,"h":5.4554,"l":5.4554,"n":1,"o":5.4554,"t":"2026-10-16T14:10:00Z","v":125,"vw":5.4554},{"c":5.4201,"h":5.43,"l":5.4201,"n":4,"o":5.4209,"t":"2026-10-16T14:15:00Z","v":2681,"vw":5.42087},{"c":5.43,"h":5.43,"l":5.415,"n":2,"o":5.415,"t":"2026-10-16T14:45:00Z","v":200,"vw":5.4225},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T14:50:00Z","v":200,"vw":5.41},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-16T15:05:00Z","v":725,"vw":5.2},{"c":5.2152,"h":5.25,"l":5.205,"n":11,"o":5.205,"t":"2026-10-16T15:10:00Z","v":17752,"vw":5.248756},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-16T15:15:00Z","v":500,"vw":5.26},{"c":5.195,"h":5.195,"l":5.195,"n":1,"o":5.195,"t":"2026-10-16T15:20:00Z","v":300,"vw":5.195},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-16T15:25:00Z","v":421,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-16T15:30:00Z","v":25000,"vw":5.15},{"c":5.2169,"h":5.2169,"l":5.2169,"n":1,"o":5.2169,"t":"2026-10-16T15:35:00Z","v":200,"vw":5.2169},{"c":5.17,"h":5.1799,"l":5.17,"n":4,"o":5.1799,"t":"2026-10-16T15:40:00Z","v":256,"vw":5.17594},{"c":5.14,"h":5.1501,"l":5.14,"n":6,"o":5.1501,"t":"2026-10-16T15:45:00Z","v":975,"vw":5.144467},{"c":5.0149,"h":5.0149,"l":5,"n":7,"o":5,"t":"2026-10-16T15:50:00Z","v":2077,"vw":5.003242},{"c":4.8932,"h":4.96,"l":4.8932,"n":5,"o":4.96,"t":"2026-10-16T15:55:00Z","v":1462,"vw":4.932481},{"c":4.915,"h":4.9639,"l":4.915,"n":12,"o":4.9639,"t":"2026-10-16T16:00:00Z","v":3278,"vw":4.948355},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-10-16T16:05:00Z","v":10053,"vw":4.92},{"c":4.93,"h":4.93,"l":4.91,"n":6,"o":4.91,"t":"2026-10-16T16:10:00Z","v":636,"vw":4.921579},{"c":4.915,"h":4.925,"l":4.915,"n":2,"o":4.925,"t":"2026-10-16T16:15:00Z","v":300,"vw":4.921667},{"c":4.9101,"h":4.9358,"l":4.9101,"n":8,"o":4.93,"t":"2026-10-16T16:20:00Z","v":2100,"vw":4.93071},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-16T16:25:00Z","v":1000,"vw":4.91},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-10-16T16:30:00Z","v":1605,"vw":4.9},{"c":4.9196,"h":4.9196,"l":4.91,"n":4,"o":4.91,"t":"2026-10-16T16:35:00Z","v":3103,"vw":4.913097},{"c":4.905,"h":4.905,"l":4.905,"n":4,"o":4.905,"t":"2026-10-16T16:40:00Z","v":1270,"vw":4.905},{"c":4.8501,"h":4.8501,"l":4.8501,"n":1,"o":4.8501,"t":"2026-10-16T16:45:00Z","v":1000,"vw":4.8501},{"c":4.83,"h":4.86,"l":4.83,"n":13,"o":4.86,"t":"2026-10-16T16:50:00Z","v":1214,"vw":4.854792},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T16:55:00Z","v":100,"vw":4.83},{"c":4.8,"h":4.82,"l":4.8,"n":115,"o":4.82,"t":"2026-10-16T17:00:00Z","v":5200,"vw":4.817126},{"c":4.75,"h":4.765,"l":4.75,"n":13,"o":4.765,"t":"2026-10-16T17:05:00Z","v":1260,"vw":4.751687},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-16T17:10:00Z","v":200,"vw":4.75},{"c":4.74,"h":4.7499,"l":4.74,"n":12,"o":4.746,"t":"2026-10-16T17:15:00Z","v":3567,"vw":4.743179},{"c":4.77,"h":4.78,"l":4.74,"n":9,"o":4.74,"t":"2026-10-16T17:20:00Z","v":3215,"vw":4.770309},{"c":4.75,"h":4.75,"l":4.73,"n":6,"o":4.73,"t":"2026-10-16T17:25:00Z","v":565,"vw":4.735357},{"c":4.76,"h":4.76,"l":4.75,"n":10,"o":4.75,"t":"2026-10-16T17:30:00Z","v":700,"vw":4.755595},{"c":4.7622,"h":4.7622,"l":4.7622,"n":4,"o":4.7622,"t":"2026-10-16T17:35:00Z","v":110,"vw":4.7622},{"c":4.79,"h":4.79,"l":4.77,"n":3,"o":4.77,"t":"2026-10-16T17:40:00Z","v":283,"vw":4.778296},{"c":4.65,"h":4.65,"l":4.65,"n":5,"o":4.65,"t":"2026-10-16T18:00:00Z","v":4055,"vw":4.65},{"c":4.59,"h":4.59,"l":4.58,"n":4,"o":4.58,"t":"2026-10-16T18:05:00Z","v":235,"vw":4.585556},{"c":4.605,"h":4.605,"l":4.6,"n":3,"o":4.6,"t":"2026-10-16T18:10:00Z","v":1830,"vw":4.602778},{"c":4.6,"h":4.6199,"l":4.5999,"n":6,"o":4.6,"t":"2026-10-16T18:15:00Z","v":4477,"vw":4.601069},{"c":4.58,"h":4.59,"l":4.58,"n":3,"o":4.58,"t":"2026-10-16T18:20:00Z","v":732,"vw":4.58683},{"c":4.58,"h":4.58,"l":4.58,"n":3,"o":4.58,"t":"2026-10-16T18:30:00Z","v":218,"vw":4.58},{"c":4.55,"h":4.58,"l":4.55,"n":8,"o":4.58,"t":"2026-10-16T18:35:00Z","v":1498,"vw":4.571444},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-16T18:40:00Z","v":196,"vw":4.56},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-10-16T18:45:00Z","v":821,"vw":4.54},{"c":4.5,"h":4.53,"l":4.5,"n":20,"o":4.53,"t":"2026-10-16T18:50:00Z","v":2357,"vw":4.504397},{"c":4.4599,"h":4.4599,"l":4.4599,"n":4,"o":4.4599,"t":"2026-10-16T18:55:00Z","v":209,"vw":4.4599},{"c":4.4401,"h":4.4445,"l":4.4401,"n":2,"o":4.4445,"t":"2026-10-16T19:00:00Z","v":450,"vw":4.443033},{"c":4.475,"h":4.475,"l":4.475,"n":2,"o":4.475,"t":"2026-10-16T19:05:00Z","v":1001,"vw":4.475},{"c":4.49,"h":4.49,"l":4.475,"n":4,"o":4.475,"t":"2026-10-16T19:10:00Z","v":304,"vw":4.4825},{"c":4.5799,"h":4.58,"l":4.5799,"n":3,"o":4.58,"t":"2026-10-16T19:15:00Z","v":364,"vw":4.579943},{"c":4.58,"h":4.58,"l":4.56,"n":16,"o":4.56,"t":"2026-10-16T19:20:00Z","v":10000,"vw":4.578183},{"c":4.61,"h":4.611,"l":4.61,"n":5,"o":4.611,"t":"2026-10-16T19:25:00Z","v":1202,"vw":4.610909},{"c":4.6,"h":4.61,"l":4.6,"n":9,"o":4.61,"t":"2026-10-16T19:30:00Z","v":888,"vw":4.605701},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-16T19:35:00Z","v":355,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":6,"o":4.6,"t":"2026-10-16T19:40:00Z","v":402,"vw":4.593151},{"c":4.54,"h":4.55,"l":4.54,"n":4,"o":4.55,"t":"2026-10-16T19:45:00Z","v":521,"vw":4.54572},{"c":4.64,"h":4.65,"l":4.6,"n":27,"o":4.6,"t":"2026-10-16T19:50:00Z","v":3358,"vw":4.644821},{"c":4.6315,"h":4.6315,"l":4.6051,"n":12,"o":4.615,"t":"2026-10-16T19:55:00Z","v":1295,"vw":4.612806},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-16T20:35:00Z","v":200,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-16T20:50:00Z","v":123,"vw":4.66},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-16T21:50:00Z","v":100,"vw":4.77},{"c":4.6,"h":4.63,"l":4.6,"n":4,"o":4.62,"t":"2026-10-16T23:05:00Z","v":600,"vw":4.611667},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T23:25:00Z","v":250,"vw":4.63},{"c":4.88,"h":4.9,"l":4.88,"n":4,"o":4.9,"t":"2026-10-19T08:00:00Z","v":584,"vw":4.883425},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-19T08:40:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-19T09:50:00Z","v":600,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-19T09:55:00Z","v":300,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T11:20:00Z","v":200,"vw":4.84},{"c":4.802,"h":4.81,"l":4.79,"n":13,"o":4.8023,"t":"2026-10-19T11:30:00Z","v":5600,"vw":4.8001},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-19T11:40:00Z","v":200,"vw":4.8},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-19T12:20:00Z","v":1237,"vw":4.9},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-19T12:25:00Z","v":200,"vw":5},{"c":4.986,"h":4.99,"l":4.986,"n":4,"o":4.99,"t":"2026-10-19T12:40:00Z","v":680,"vw":4.988088},{"c":5,"h":5,"l":4.989,"n":6,"o":4.989,"t":"2026-10-19T12:55:00Z","v":850,"vw":4.998295},{"c":4.78,"h":5.02,"l":4.78,"n":13,"o":5.02,"t":"2026-10-19T13:30:00Z","v":1536,"vw":4.912343},{"c":4.6301,"h":4.665,"l":4.6301,"n":3,"o":4.66,"t":"2026-10-19T13:35:00Z","v":500,"vw":4.64306},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-19T13:40:00Z","v":2050,"vw":4.75},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-19T13:45:00Z","v":700,"vw":4.71},{"c":4.5,"h":4.56,"l":4.5,"n":3,"o":4.56,"t":"2026-10-19T13:50:00Z","v":714,"vw":4.517143},{"c":4.37,"h":4.48,"l":4.37,"n":17,"o":4.48,"t":"2026-10-19T14:00:00Z","v":1272,"vw":4.411472},{"c":4.26,"h":4.32,"l":4.26,"n":5,"o":4.32,"t":"2026-10-19T14:05:00Z","v":995,"vw":4.280606},{"c":4.3,"h":4.3,"l":4.27,"n":17,"o":4.28,"t":"2026-10-19T14:10:00Z","v":1788,"vw":4.283567},{"c":4.4,"h":4.4,"l":4.39,"n":9,"o":4.399,"t":"2026-10-19T14:15:00Z","v":810,"vw":4.396929},{"c":4.3771,"h":4.4299,"l":4.3771,"n":8,"o":4.4299,"t":"2026-10-19T14:20:00Z","v":953,"vw":4.404826},{"c":4.36,"h":4.38,"l":4.36,"n":9,"o":4.38,"t":"2026-10-19T14:25:00Z","v":1190,"vw":4.371734},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-19T14:30:00Z","v":2200,"vw":4.35},{"c":4.29,"h":4.33,"l":4.29,"n":26,"o":4.33,"t":"2026-10-19T14:35:00Z","v":7931,"vw":4.304492},{"c":4.335,"h":4.335,"l":4.315,"n":2,"o":4.315,"t":"2026-10-19T14:40:00Z","v":600,"vw":4.331667},{"c":4.33,"h":4.37,"l":4.33,"n":15,"o":4.3422,"t":"2026-10-19T14:45:00Z","v":1619,"vw":4.346535},{"c":4.3,"h":4.36,"l":4.3,"n":7,"o":4.36,"t":"2026-10-19T14:50:00Z","v":3572,"vw":4.308929},{"c":4.265,"h":4.32,"l":4.265,"n":25,"o":4.32,"t":"2026-10-19T14:55:00Z","v":4811,"vw":4.278271},{"c":4.18,"h":4.26,"l":4.18,"n":31,"o":4.25,"t":"2026-10-19T15:00:00Z","v":2566,"vw":4.220794},{"c":4.23,"h":4.24,"l":4.2,"n":7,"o":4.2,"t":"2026-10-19T15:05:00Z","v":20593,"vw":4.219662},{"c":4.3,"h":4.31,"l":4.25,"n":126,"o":4.25,"t":"2026-10-19T15:10:00Z","v":71187,"vw":4.27859},{"c":4.2301,"h":4.2405,"l":4.2301,"n":7,"o":4.2405,"t":"2026-10-19T15:15:00Z","v":972,"vw":4.236268},{"c":4.23,"h":4.25,"l":4.23,"n":10,"o":4.2499,"t":"2026-10-19T15:20:00Z","v":5200,"vw":4.248931},{"c":4.3,"h":4.3,"l":4.255,"n":7,"o":4.255,"t":"2026-10-19T15:25:00Z","v":950,"vw":4.289375},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-19T15:30:00Z","v":100,"vw":4.35},{"c":4.31,"h":4.3713,"l":4.31,"n":2,"o":4.3713,"t":"2026-10-19T15:40:00Z","v":245,"vw":4.34628},{"c":4.305,"h":4.31,"l":4.3,"n":4,"o":4.3,"t":"2026-10-19T15:45:00Z","v":1700,"vw":4.304118},{"c":4.32,"h":4.32,"l":4.31,"n":13,"o":4.31,"t":"2026-10-19T15:50:00Z","v":1572,"vw":4.31359},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-19T15:55:00Z","v":1340,"vw":4.36},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-10-19T16:00:00Z","v":250,"vw":4.345},{"c":4.31,"h":4.33,"l":4.31,"n":4,"o":4.33,"t":"2026-10-19T16:05:00Z","v":400,"vw":4.318824},{"c":4.3097,"h":4.3097,"l":4.3097,"n":2,"o":4.3097,"t":"2026-10-19T16:10:00Z","v":203,"vw":4.3097},{"c":4.28,"h":4.3,"l":4.28,"n":65,"o":4.3,"t":"2026-10-19T16:15:00Z","v":6140,"vw":4.283026},{"c":4.27,"h":4.28,"l":4.25,"n":48,"o":4.28,"t":"2026-10-19T16:20:00Z","v":5871,"vw":4.276365},{"c":4.25,"h":4.2777,"l":4.25,"n":6,"o":4.27,"t":"2026-10-19T16:25:00Z","v":960,"vw":4.267005},{"c":4.24,"h":4.25,"l":4.23,"n":48,"o":4.25,"t":"2026-10-19T16:30:00Z","v":60307,"vw":4.233955},{"c":4.2733,"h":4.2733,"l":4.25,"n":10,"o":4.25,"t":"2026-10-19T16:35:00Z","v":2124,"vw":4.26961},{"c":4.28,"h":4.28,"l":4.275,"n":12,"o":4.275,"t":"2026-10-19T16:40:00Z","v":2039,"vw":4.278914},{"c":4.2874,"h":4.2899,"l":4.285,"n":4,"o":4.2899,"t":"2026-10-19T16:45:00Z","v":902,"vw":4.288522},{"c":4.25,"h":4.28,"l":4.25,"n":12,"o":4.28,"t":"2026-10-19T16:50:00Z","v":1401,"vw":4.270714},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-19T17:00:00Z","v":252,"vw":4.26},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.2501,"t":"2026-10-19T17:05:00Z","v":987,"vw":4.251111},{"c":4.22,"h":4.22,"l":4.22,"n":8,"o":4.22,"t":"2026-10-19T17:10:00Z","v":198,"vw":4.22},{"c":4.245,"h":4.245,"l":4.24,"n":2,"o":4.24,"t":"2026-10-19T17:20:00Z","v":200,"vw":4.2425},{"c":4.24,"h":4.24,"l":4.23,"n":3,"o":4.24,"t":"2026-10-19T17:30:00Z","v":968,"vw":4.233099},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-19T17:35:00Z","v":124,"vw":4.22},{"c":4.19,"h":4.2,"l":4.1898,"n":20,"o":4.2,"t":"2026-10-19T17:40:00Z","v":2587,"vw":4.190416},{"c":4.16,"h":4.18,"l":4.16,"n":5,"o":4.18,"t":"2026-10-19T17:45:00Z","v":790,"vw":4.173316},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-19T17:50:00Z","v":150,"vw":4.15},{"c":4.17,"h":4.1734,"l":4.161,"n":5,"o":4.1734,"t":"2026-10-19T17:55:00Z","v":441,"vw":4.168699},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-19T18:00:00Z","v":1100,"vw":4.16},{"c":4.17,"h":4.17,"l":4.1401,"n":14,"o":4.1549,"t":"2026-10-19T18:05:00Z","v":7666,"vw":4.157379},{"c":4.17,"h":4.17,"l":4.16,"n":8,"o":4.17,"t":"2026-10-19T18:10:00Z","v":7801,"vw":4.169744},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-19T18:15:00Z","v":1571,"vw":4.18},{"c":4.17,"h":4.18,"l":4.17,"n":3,"o":4.18,"t":"2026-10-19T18:20:00Z","v":300,"vw":4.173333},{"c":4.15,"h":4.1572,"l":4.145,"n":50,"o":4.1572,"t":"2026-10-19T18:25:00Z","v":38138,"vw":4.151006},{"c":4.17,"h":4.17,"l":4.15,"n":29,"o":4.15,"t":"2026-10-19T18:30:00Z","v":38902,"vw":4.155598},{"c":4.18,"h":4.189,"l":4.18,"n":13,"o":4.189,"t":"2026-10-19T18:35:00Z","v":2066,"vw":4.182518},{"c":4.19,"h":4.199,"l":4.19,"n":8,"o":4.199,"t":"2026-10-19T18:40:00Z","v":998,"vw":4.192828},{"c":4.195,"h":4.205,"l":4.195,"n":6,"o":4.205,"t":"2026-10-19T18:45:00Z","v":500,"vw":4.20125},{"c":4.21,"h":4.21,"l":4.205,"n":2,"o":4.205,"t":"2026-10-19T18:50:00Z","v":500,"vw":4.206},{"c":4.2,"h":4.205,"l":4.2,"n":4,"o":4.205,"t":"2026-10-19T18:55:00Z","v":1159,"vw":4.204545},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-19T19:00:00Z","v":500,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-19T19:05:00Z","v":400,"vw":4.21},{"c":4.205,"h":4.205,"l":4.2,"n":3,"o":4.2,"t":"2026-10-19T19:10:00Z","v":238,"vw":4.2025},{"c":4.26,"h":4.32,"l":4.26,"n":10,"o":4.32,"t":"2026-10-19T19:25:00Z","v":1380,"vw":4.272319},{"c":4.251,"h":4.251,"l":4.251,"n":1,"o":4.251,"t":"2026-10-19T19:30:00Z","v":100,"vw":4.251},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-19T19:35:00Z","v":454,"vw":4.3},{"c":4.28,"h":4.3,"l":4.28,"n":6,"o":4.3,"t":"2026-10-19T19:45:00Z","v":902,"vw":4.29031},{"c":4.265,"h":4.28,"l":4.2549,"n":6,"o":4.28,"t":"2026-10-19T19:50:00Z","v":621,"vw":4.264133},{"c":4.25,"h":4.26,"l":4.25,"n":6,"o":4.26,"t":"2026-10-19T19:55:00Z","v":602,"vw":4.256656},{"c":4.255,"h":4.255,"l":4.255,"n":4,"o":4.255,"t":"2026-10-19T20:00:00Z","v":204,"vw":4.255},{"c":4.2732,"h":4.2732,"l":4.2732,"n":1,"o":4.2732,"t":"2026-10-19T21:30:00Z","v":125,"vw":4.2732},{"c":4.3814,"h":4.3814,"l":4.3814,"n":2,"o":4.3814,"t":"2026-10-19T21:35:00Z","v":454,"vw":4.3814},{"c":4.35,"h":4.39,"l":4.35,"n":4,"o":4.39,"t":"2026-10-19T21:45:00Z","v":1124,"vw":4.353717},{"c":4.2895,"h":4.2895,"l":4.2895,"n":1,"o":4.2895,"t":"2026-10-19T23:25:00Z","v":1000,"vw":4.2895},{"c":4.2896,"h":4.29,"l":4.285,"n":3,"o":4.285,"t":"2026-10-19T23:35:00Z","v":2700,"vw":4.289637},{"c":4.21,"h":4.21,"l":4.21,"n":8,"o":4.21,"t":"2026-10-20T08:00:00Z","v":495,"vw":4.21},{"c":4.2,"h":4.2,"l":4.165,"n":5,"o":4.165,"t":"2026-10-20T08:55:00Z","v":860,"vw":4.17375},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T09:10:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-20T09:20:00Z","v":210,"vw":4.11},{"c":4.1452,"h":4.21,"l":4.1452,"n":15,"o":4.21,"t":"2026-10-20T11:00:00Z","v":1323,"vw":4.178286},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-20T11:50:00Z","v":306,"vw":4},{"c":3.9898,"h":3.9898,"l":3.9898,"n":1,"o":3.9898,"t":"2026-10-20T12:10:00Z","v":100,"vw":3.9898},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3.98},{"c":4.047,"h":4.047,"l":4.047,"n":1,"o":4.047,"t":"2026-10-20T12:45:00Z","v":200,"vw":4.047},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-20T12:50:00Z","v":100,"vw":4.05},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-10-20T13:05:00Z","v":1100,"vw":4.005},{"c":3.9801,"h":4.01,"l":3.9801,"n":9,"o":4.01,"t":"2026-10-20T13:30:00Z","v":567,"vw":3.992535},{"c":4.07,"h":4.07,"l":4.0157,"n":6,"o":4.0157,"t":"2026-10-20T13:35:00Z","v":1221,"vw":4.060605},{"c":4.03,"h":4.0783,"l":4.03,"n":7,"o":4.0783,"t":"2026-10-20T13:40:00Z","v":673,"vw":4.05942},{"c":4.0307,"h":4.0307,"l":4.0307,"n":3,"o":4.0307,"t":"2026-10-20T13:45:00Z","v":298,"vw":4.0307},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-20T13:55:00Z","v":1081,"vw":4.05},{"c":4.2091,"h":4.2091,"l":4.16,"n":3,"o":4.16,"t":"2026-10-20T14:00:00Z","v":380,"vw":4.18591},{"c":4.25,"h":4.25,"l":4.1597,"n":6,"o":4.1597,"t":"2026-10-20T14:05:00Z","v":2270,"vw":4.233366},{"c":4.25,"h":4.25,"l":4.195,"n":8,"o":4.195,"t":"2026-10-20T14:10:00Z","v":2464,"vw":4.237432},{"c":4.25,"h":4.26,"l":4.25,"n":4,"o":4.26,"t":"2026-10-20T14:15:00Z","v":759,"vw":4.252857},{"c":4.28,"h":4.31,"l":4.28,"n":6,"o":4.31,"t":"2026-10-20T14:20:00Z","v":1229,"vw":4.287114},{"c":4.4,"h":4.4,"l":4.37,"n":6,"o":4.37,"t":"2026-10-20T14:25:00Z","v":758,"vw":4.393548},{"c":4.38,"h":4.435,"l":4.38,"n":10,"o":4.4,"t":"2026-10-20T14:30:00Z","v":1917,"vw":4.415901},{"c":4.35,"h":4.365,"l":4.35,"n":3,"o":4.36,"t":"2026-10-20T14:35:00Z","v":600,"vw":4.354167},{"c":4.4602,"h":4.4677,"l":4.45,"n":11,"o":4.45,"t":"2026-10-20T14:40:00Z","v":1821,"vw":4.463122},{"c":4.43,"h":4.47,"l":4.43,"n":10,"o":4.47,"t":"2026-10-20T14:45:00Z","v":2039,"vw":4.4494},{"c":4.449,"h":4.449,"l":4.4,"n":7,"o":4.4,"t":"2026-10-20T14:50:00Z","v":4440,"vw":4.429056},{"c":4.435,"h":4.44,"l":4.4302,"n":13,"o":4.44,"t":"2026-10-20T14:55:00Z","v":4603,"vw":4.435211},{"c":4.41,"h":4.43,"l":4.41,"n":5,"o":4.43,"t":"2026-10-20T15:00:00Z","v":2014,"vw":4.429007},{"c":4.285,"h":4.38,"l":4.2713,"n":9,"o":4.38,"t":"2026-10-20T15:10:00Z","v":1930,"vw":4.294963},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T15:15:00Z","v":500,"vw":4.31},{"c":4.29,"h":4.31,"l":4.29,"n":4,"o":4.31,"t":"2026-10-20T15:20:00Z","v":500,"vw":4.302},{"c":4.295,"h":4.295,"l":4.295,"n":2,"o":4.295,"t":"2026-10-20T15:25:00Z","v":189,"vw":4.295},{"c":4.31,"h":4.32,"l":4.31,"n":5,"o":4.32,"t":"2026-10-20T15:35:00Z","v":2418,"vw":4.319483},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T15:45:00Z","v":200,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T15:55:00Z","v":100,"vw":4.34},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T16:35:00Z","v":500,"vw":4.33},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T16:40:00Z","v":500,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T16:45:00Z","v":200,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-20T16:50:00Z","v":100,"vw":4.34},{"c":4.315,"h":4.315,"l":4.315,"n":1,"o":4.315,"t":"2026-10-20T17:05:00Z","v":158,"vw":4.315},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T17:10:00Z","v":434,"vw":4.31},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T17:20:00Z","v":101,"vw":4.34},{"c":4.33,"h":4.335,"l":4.33,"n":4,"o":4.335,"t":"2026-10-20T17:40:00Z","v":231,"vw":4.332817},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-10-20T17:50:00Z","v":450,"vw":4.345},{"c":4.34,"h":4.34,"l":4.34,"n":7,"o":4.34,"t":"2026-10-20T18:00:00Z","v":639,"vw":4.34},{"c":4.315,"h":4.315,"l":4.315,"n":3,"o":4.315,"t":"2026-10-20T18:15:00Z","v":168,"vw":4.315},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T18:20:00Z","v":100,"vw":4.31},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-20T18:35:00Z","v":109,"vw":4.29},{"c":4.295,"h":4.295,"l":4.295,"n":1,"o":4.295,"t":"2026-10-20T18:45:00Z","v":200,"vw":4.295},{"c":4.31,"h":4.31,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T18:55:00Z","v":212,"vw":4.305},{"c":4.301,"h":4.301,"l":4.301,"n":1,"o":4.301,"t":"2026-10-20T19:05:00Z","v":250,"vw":4.301},{"c":4.2959,"h":4.2959,"l":4.2959,"n":1,"o":4.2959,"t":"2026-10-20T19:10:00Z","v":100,"vw":4.2959},{"c":4.2901,"h":4.2901,"l":4.2901,"n":1,"o":4.2901,"t":"2026-10-20T19:45:00Z","v":250,"vw":4.2901},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-20T19:50:00Z","v":100,"vw":4.27},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-20T19:55:00Z","v":400,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-20T20:00:00Z","v":102,"vw":4.22},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T20:25:00Z","v":802,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T20:50:00Z","v":2500,"vw":4.28},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T21:05:00Z","v":2500,"vw":4.35},{"c":4.3599,"h":4.36,"l":4.3599,"n":4,"o":4.36,"t":"2026-10-20T22:40:00Z","v":1000,"vw":4.35995},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T23:30:00Z","v":100,"vw":4.35},{"c":4.43,"h":4.47,"l":4.43,"n":7,"o":4.45,"t":"2026-10-21T08:30:00Z","v":1050,"vw":4.456},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T08:45:00Z","v":200,"vw":4.49},{"c":4.58,"h":4.58,"l":4.39,"n":2,"o":4.39,"t":"2026-10-21T09:00:00Z","v":398,"vw":4.485},{"c":4.43,"h":4.469,"l":4.43,"n":2,"o":4.469,"t":"2026-10-21T10:20:00Z","v":200,"vw":4.4495},{"c":4.415,"h":4.42,"l":4.415,"n":3,"o":4.42,"t":"2026-10-21T11:00:00Z","v":404,"vw":4.4175},{"c":4.42,"h":4.44,"l":4.42,"n":3,"o":4.44,"t":"2026-10-21T12:15:00Z","v":1345,"vw":4.431896},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T13:10:00Z","v":500,"vw":4.48},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-21T13:20:00Z","v":249,"vw":4.45},{"c":4.4,"h":4.49,"l":4.39,"n":19,"o":4.48,"t":"2026-10-21T13:25:00Z","v":8162,"vw":4.433452},{"c":4.46,"h":4.52,"l":4.46,"n":2,"o":4.52,"t":"2026-10-21T13:30:00Z","v":2701,"vw":4.464465},{"c":4.4,"h":4.45,"l":4.4,"n":7,"o":4.42,"t":"2026-10-21T13:35:00Z","v":624,"vw":4.417057},{"c":4.2001,"h":4.25,"l":4.2001,"n":4,"o":4.25,"t":"2026-10-21T13:40:00Z","v":511,"vw":4.22505},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-21T13:45:00Z","v":1828,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-10-21T13:50:00Z","v":313,"vw":4.25},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T14:05:00Z","v":2331,"vw":4.32},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-21T14:15:00Z","v":295,"vw":4.23},{"c":4.25,"h":4.25,"l":4.2,"n":13,"o":4.23,"t":"2026-10-21T14:20:00Z","v":1002,"vw":4.216146},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T14:25:00Z","v":900,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T14:35:00Z","v":310,"vw":4.3},{"c":4.3199,"h":4.3199,"l":4.29,"n":3,"o":4.29,"t":"2026-10-21T14:45:00Z","v":900,"vw":4.304967},{"c":4.28,"h":4.3299,"l":4.28,"n":6,"o":4.315,"t":"2026-10-21T14:50:00Z","v":920,"vw":4.311089},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T15:00:00Z","v":100,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-21T15:05:00Z","v":100,"vw":4.24},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-21T15:10:00Z","v":160,"vw":4.23},{"c":4.2,"h":4.2,"l":4.2,"n":13,"o":4.2,"t":"2026-10-21T15:15:00Z","v":2449,"vw":4.2},{"c":4.22,"h":4.22,"l":4.2,"n":2,"o":4.2,"t":"2026-10-21T15:20:00Z","v":450,"vw":4.211111},{"c":4.225,"h":4.24,"l":4.225,"n":2,"o":4.24,"t":"2026-10-21T15:25:00Z","v":250,"vw":4.231},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-21T15:40:00Z","v":300,"vw":4.28},{"c":4.27,"h":4.3,"l":4.27,"n":14,"o":4.3,"t":"2026-10-21T15:45:00Z","v":8366,"vw":4.289141},{"c":4.25,"h":4.2557,"l":4.25,"n":3,"o":4.2557,"t":"2026-10-21T15:50:00Z","v":700,"vw":4.254071},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-21T15:55:00Z","v":330,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-21T16:00:00Z","v":232,"vw":4.24},{"c":4.23,"h":4.24,"l":4.23,"n":8,"o":4.24,"t":"2026-10-21T16:05:00Z","v":626,"vw":4.238333},{"c":4.21,"h":4.23,"l":4.21,"n":11,"o":4.23,"t":"2026-10-21T16:10:00Z","v":1252,"vw":4.22292},{"c":4.21,"h":4.22,"l":4.21,"n":3,"o":4.22,"t":"2026-10-21T16:15:00Z","v":609,"vw":4.218358},{"c":4.2,"h":4.2,"l":4.2,"n":6,"o":4.2,"t":"2026-10-21T16:30:00Z","v":660,"vw":4.2},{"c":4.3,"h":4.3,"l":4.205,"n":3,"o":4.205,"t":"2026-10-21T16:35:00Z","v":300,"vw":4.262745},{"c":4.27,"h":4.3,"l":4.27,"n":7,"o":4.3,"t":"2026-10-21T16:40:00Z","v":311,"vw":4.284563},{"c":4.27,"h":4.29,"l":4.26,"n":51,"o":4.27,"t":"2026-10-21T16:55:00Z","v":64000,"vw":4.274182},{"c":4.265,"h":4.265,"l":4.265,"n":1,"o":4.265,"t":"2026-10-21T17:00:00Z","v":100,"vw":4.265},{"c":4.27,"h":4.28,"l":4.27,"n":7,"o":4.28,"t":"2026-10-21T17:05:00Z","v":500,"vw":4.276667},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-21T17:20:00Z","v":112,"vw":4.27},{"c":4.245,"h":4.25,"l":4.245,"n":4,"o":4.25,"t":"2026-10-21T17:35:00Z","v":475,"vw":4.247222},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-21T17:40:00Z","v":12000,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-21T17:45:00Z","v":300,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-21T18:00:00Z","v":200,"vw":4.26},{"c":4.255,"h":4.255,"l":4.25,"n":3,"o":4.25,"t":"2026-10-21T18:05:00Z","v":300,"vw":4.251667},{"c":4.26,"h":4.26,"l":4.25,"n":7,"o":4.26,"t":"2026-10-21T18:10:00Z","v":701,"vw":4.257446},{"c":4.24,"h":4.26,"l":4.24,"n":3,"o":4.26,"t":"2026-10-21T18:20:00Z","v":500,"vw":4.256},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.23,"t":"2026-10-21T18:25:00Z","v":499,"vw":4.2225},{"c":4.2,"h":4.2001,"l":4.2,"n":9,"o":4.2001,"t":"2026-10-21T18:30:00Z","v":2815,"vw":4.200071},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-21T18:35:00Z","v":118,"vw":4.2},{"c":4.205,"h":4.2101,"l":4.205,"n":7,"o":4.2101,"t":"2026-10-21T18:40:00Z","v":3504,"vw":4.20834},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-10-21T18:45:00Z","v":2705,"vw":4.19},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-21T18:50:00Z","v":200,"vw":4.165},{"c":4.15,"h":4.17,"l":4.1307,"n":12,"o":4.17,"t":"2026-10-21T18:55:00Z","v":4360,"vw":4.158051},{"c":4.11,"h":4.135,"l":4.11,"n":12,"o":4.13,"t":"2026-10-21T19:00:00Z","v":1426,"vw":4.130536},{"c":4.09,"h":4.1,"l":4.09,"n":22,"o":4.1,"t":"2026-10-21T19:05:00Z","v":2801,"vw":4.09037},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-21T19:15:00Z","v":294,"vw":4.12},{"c":4.12,"h":4.14,"l":4.12,"n":4,"o":4.14,"t":"2026-10-21T19:20:00Z","v":7154,"vw":4.139161},{"c":4.1593,"h":4.1593,"l":4.13,"n":7,"o":4.13,"t":"2026-10-21T19:25:00Z","v":4513,"vw":4.150255},{"c":4.16,"h":4.16,"l":4.15,"n":5,"o":4.15,"t":"2026-10-21T19:30:00Z","v":401,"vw":4.1575},{"c":4.17,"h":4.17,"l":4.14,"n":7,"o":4.14,"t":"2026-10-21T19:35:00Z","v":7403,"vw":4.142469},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-21T19:40:00Z","v":172,"vw":4.14},{"c":4.15,"h":4.15,"l":4.14,"n":4,"o":4.14,"t":"2026-10-21T19:45:00Z","v":481,"vw":4.143438},{"c":4.16,"h":4.16,"l":4.14,"n":8,"o":4.159,"t":"2026-10-21T19:55:00Z","v":1705,"vw":4.153486},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-21T20:00:00Z","v":1351,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-21T21:45:00Z","v":202,"vw":4.19},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T22:55:00Z","v":100,"vw":4.1},{"c":4.1196,"h":4.1196,"l":4.1,"n":3,"o":4.1,"t":"2026-10-21T23:35:00Z","v":1010,"vw":4.103881},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-22T08:00:00Z","v":1246,"vw":3.91},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T08:35:00Z","v":400,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T09:30:00Z","v":173,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-22T10:05:00Z","v":1142,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-22T11:00:00Z","v":977,"vw":3.89},{"c":3.899,"h":3.899,"l":3.899,"n":1,"o":3.899,"t":"2026-10-22T11:55:00Z","v":200,"vw":3.899},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-22T12:10:00Z","v":100,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T12:40:00Z","v":250,"vw":3.89},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-22T13:10:00Z","v":104,"vw":3.84},{"c":3.84,"h":3.84,"l":3.8,"n":18,"o":3.8,"t":"2026-10-22T13:15:00Z","v":2485,"vw":3.836598},{"c":3.856,"h":3.856,"l":3.856,"n":1,"o":3.856,"t":"2026-10-22T13:25:00Z","v":259,"vw":3.856},{"c":3.875,"h":3.875,"l":3.8,"n":7,"o":3.86,"t":"2026-10-22T13:30:00Z","v":2025,"vw":3.86003},{"c":3.92,"h":3.92,"l":3.91,"n":6,"o":3.91,"t":"2026-10-22T13:45:00Z","v":5608,"vw":3.919091},{"c":3.87,"h":3.9,"l":3.87,"n":14,"o":3.9,"t":"2026-10-22T13:50:00Z","v":10836,"vw":3.899577},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-22T14:00:00Z","v":801,"vw":3.97},{"c":3.92,"h":3.96,"l":3.92,"n":5,"o":3.96,"t":"2026-10-22T14:05:00Z","v":550,"vw":3.939091},{"c":3.91,"h":3.92,"l":3.9,"n":15,"o":3.9,"t":"2026-10-22T14:10:00Z","v":3463,"vw":3.915224},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-22T14:15:00Z","v":337,"vw":3.89},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-22T14:20:00Z","v":400,"vw":3.9},{"c":3.83,"h":3.89,"l":3.83,"n":9,"o":3.89,"t":"2026-10-22T14:25:00Z","v":6515,"vw":3.835325},{"c":3.8408,"h":3.85,"l":3.8408,"n":10,"o":3.85,"t":"2026-10-22T14:30:00Z","v":433,"vw":3.846164},{"c":3.81,"h":3.84,"l":3.8042,"n":11,"o":3.84,"t":"2026-10-22T14:35:00Z","v":6355,"vw":3.81241},{"c":3.81,"h":3.86,"l":3.81,"n":9,"o":3.83,"t":"2026-10-22T14:40:00Z","v":4660,"vw":3.824783},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-22T14:45:00Z","v":666,"vw":3.8},{"c":3.8,"h":3.8,"l":3.78,"n":6,"o":3.78,"t":"2026-10-22T14:50:00Z","v":1156,"vw":3.798182},{"c":3.7975,"h":3.8,"l":3.78,"n":6,"o":3.79,"t":"2026-10-22T14:55:00Z","v":543,"vw":3.7935},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-22T15:00:00Z","v":620,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":8,"o":3.78,"t":"2026-10-22T15:05:00Z","v":572,"vw":3.78},{"c":3.73,"h":3.765,"l":3.73,"n":12,"o":3.765,"t":"2026-10-22T15:10:00Z","v":1109,"vw":3.756989},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-22T15:15:00Z","v":250,"vw":3.73},{"c":3.79,"h":3.795,"l":3.79,"n":5,"o":3.795,"t":"2026-10-22T15:20:00Z","v":382,"vw":3.793571},{"c":3.7885,"h":3.79,"l":3.7885,"n":2,"o":3.79,"t":"2026-10-22T15:25:00Z","v":1100,"vw":3.788636},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T15:30:00Z","v":400,"vw":3.75},{"c":3.75,"h":3.76,"l":3.75,"n":6,"o":3.76,"t":"2026-10-22T15:40:00Z","v":1586,"vw":3.759333},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-22T15:45:00Z","v":100,"vw":3.77},{"c":3.771,"h":3.771,"l":3.771,"n":1,"o":3.771,"t":"2026-10-22T15:50:00Z","v":100,"vw":3.771},{"c":3.8551,"h":3.8551,"l":3.8551,"n":3,"o":3.8551,"t":"2026-10-22T15:55:00Z","v":270,"vw":3.8551},{"c":3.84,"h":3.86,"l":3.84,"n":5,"o":3.86,"t":"2026-10-22T16:00:00Z","v":821,"vw":3.845622},{"c":3.8312,"h":3.8312,"l":3.8312,"n":2,"o":3.8312,"t":"2026-10-22T16:10:00Z","v":149,"vw":3.8312},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-22T16:45:00Z","v":399,"vw":3.78},{"c":3.79,"h":3.7996,"l":3.79,"n":4,"o":3.7996,"t":"2026-10-22T16:50:00Z","v":1573,"vw":3.798989},{"c":3.78,"h":3.785,"l":3.78,"n":7,"o":3.785,"t":"2026-10-22T17:15:00Z","v":366,"vw":3.7825},{"c":3.77,"h":3.795,"l":3.77,"n":3,"o":3.795,"t":"2026-10-22T17:20:00Z","v":533,"vw":3.7875},{"c":3.76,"h":3.7749,"l":3.76,"n":6,"o":3.7749,"t":"2026-10-22T17:25:00Z","v":655,"vw":3.769933},{"c":3.75,"h":3.76,"l":3.75,"n":8,"o":3.76,"t":"2026-10-22T17:35:00Z","v":361,"vw":3.754545},{"c":3.69,"h":3.71,"l":3.69,"n":20,"o":3.71,"t":"2026-10-22T17:50:00Z","v":9411,"vw":3.699933},{"c":3.68,"h":3.68,"l":3.68,"n":4,"o":3.68,"t":"2026-10-22T18:00:00Z","v":216,"vw":3.68},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-22T18:05:00Z","v":1000,"vw":3.66},{"c":3.69,"h":3.69,"l":3.66,"n":5,"o":3.66,"t":"2026-10-22T18:10:00Z","v":707,"vw":3.685},{"c":3.7,"h":3.7,"l":3.69,"n":15,"o":3.69,"t":"2026-10-22T18:15:00Z","v":3061,"vw":3.69115},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-22T18:20:00Z","v":563,"vw":3.71},{"c":3.7048,"h":3.7048,"l":3.7048,"n":1,"o":3.7048,"t":"2026-10-22T18:35:00Z","v":100,"vw":3.7048},{"c":3.6901,"h":3.695,"l":3.6901,"n":3,"o":3.695,"t":"2026-10-22T18:40:00Z","v":494,"vw":3.692316},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-22T18:45:00Z","v":200,"vw":3.71},{"c":3.69,"h":3.7,"l":3.69,"n":21,"o":3.7,"t":"2026-10-22T19:00:00Z","v":11275,"vw":3.699147},{"c":3.725,"h":3.725,"l":3.7232,"n":16,"o":3.7232,"t":"2026-10-22T19:20:00Z","v":1317,"vw":3.723905},{"c":3.75,"h":3.755,"l":3.75,"n":7,"o":3.755,"t":"2026-10-22T19:30:00Z","v":878,"vw":3.752543},{"c":3.74,"h":3.74,"l":3.73,"n":5,"o":3.73,"t":"2026-10-22T19:45:00Z","v":10610,"vw":3.739424},{"c":3.8014,"h":3.8014,"l":3.8,"n":10,"o":3.8,"t":"2026-10-22T19:50:00Z","v":2625,"vw":3.800603},{"c":3.785,"h":3.8,"l":3.785,"n":6,"o":3.8,"t":"2026-10-22T19:55:00Z","v":462,"vw":3.795393},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-22T20:00:00Z","v":1428,"vw":3.75},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T21:00:00Z","v":900,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T22:00:00Z","v":250,"vw":3.8},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-22T23:15:00Z","v":122,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T23:50:00Z","v":1566,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-23T12:00:00Z","v":310,"vw":3.74},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-23T13:00:00Z","v":5000,"vw":3.67},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-10-23T13:25:00Z","v":100,"vw":3.665},{"c":3.67,"h":3.67,"l":3.66,"n":2,"o":3.66,"t":"2026-10-23T13:30:00Z","v":1100,"vw":3.669091},{"c":3.5516,"h":3.59,"l":3.5515,"n":9,"o":3.59,"t":"2026-10-23T13:35:00Z","v":8161,"vw":3.552407},{"c":3.62,"h":3.646,"l":3.62,"n":3,"o":3.64,"t":"2026-10-23T13:40:00Z","v":4498,"vw":3.642621},{"c":3.7,"h":3.7,"l":3.6999,"n":2,"o":3.6999,"t":"2026-10-23T13:45:00Z","v":10230,"vw":3.699902},{"c":3.685,"h":3.6896,"l":3.685,"n":2,"o":3.6896,"t":"2026-10-23T13:55:00Z","v":12395,"vw":3.689453},{"c":3.56,"h":3.65,"l":3.56,"n":37,"o":3.65,"t":"2026-10-23T14:05:00Z","v":5642,"vw":3.636893},{"c":3.49,"h":3.515,"l":3.485,"n":31,"o":3.515,"t":"2026-10-23T14:10:00Z","v":2641,"vw":3.497143},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-23T14:15:00Z","v":2200,"vw":3.45},{"c":3.4939,"h":3.52,"l":3.4726,"n":14,"o":3.4726,"t":"2026-10-23T14:20:00Z","v":9059,"vw":3.48118},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-23T14:25:00Z","v":150,"vw":3.48},{"c":3.5088,"h":3.52,"l":3.4898,"n":5,"o":3.4898,"t":"2026-10-23T14:30:00Z","v":1250,"vw":3.51015},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-10-23T14:35:00Z","v":800,"vw":3.52},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-23T14:45:00Z","v":125,"vw":3.61},{"c":3.5799,"h":3.58,"l":3.5799,"n":4,"o":3.58,"t":"2026-10-23T14:55:00Z","v":10731,"vw":3.579902},{"c":3.5799,"h":3.59,"l":3.57,"n":43,"o":3.5722,"t":"2026-10-23T15:05:00Z","v":87321,"vw":3.578528},{"c":3.55,"h":3.55,"l":3.54,"n":13,"o":3.55,"t":"2026-10-23T15:10:00Z","v":3289,"vw":3.549379},{"c":3.5401,"h":3.5795,"l":3.5401,"n":2,"o":3.5795,"t":"2026-10-23T15:20:00Z","v":5000,"vw":3.54798},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-23T15:25:00Z","v":1200,"vw":3.56},{"c":3.5314,"h":3.545,"l":3.5314,"n":3,"o":3.545,"t":"2026-10-23T15:30:00Z","v":2910,"vw":3.543124},{"c":3.53,"h":3.54,"l":3.53,"n":4,"o":3.54,"t":"2026-10-23T15:35:00Z","v":325,"vw":3.536667},{"c":3.5077,"h":3.54,"l":3.5077,"n":10,"o":3.54,"t":"2026-10-23T15:40:00Z","v":1107,"vw":3.52001},{"c":3.5459,"h":3.5459,"l":3.5459,"n":1,"o":3.5459,"t":"2026-10-23T15:45:00Z","v":420,"vw":3.5459},{"c":3.5701,"h":3.58,"l":3.5701,"n":2,"o":3.58,"t":"2026-10-23T15:50:00Z","v":900,"vw":3.5789},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-23T16:00:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-23T16:05:00Z","v":100,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":4,"o":3.6,"t":"2026-10-23T16:10:00Z","v":2883,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":10,"o":3.55,"t":"2026-10-23T16:20:00Z","v":7500,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-23T16:25:00Z","v":519,"vw":3.55},{"c":3.61,"h":3.64,"l":3.61,"n":3,"o":3.64,"t":"2026-10-23T16:40:00Z","v":8100,"vw":3.638395},{"c":3.6078,"h":3.6078,"l":3.6078,"n":2,"o":3.6078,"t":"2026-10-23T16:45:00Z","v":302,"vw":3.6078}],"history":[{"c":25.4913,"h":25.719,"l":24.26,"n":96,"o":25.32,"t":"2026-02-19T05:00:00Z","v":8927,"vw":24.923578},{"c":24.16,"h":25,"l":22.7,"n":150,"o":24.75,"t":"2026-02-20T05:00:00Z","v":6981,"vw":24.172474},{"c":23.25,"h":23.87,"l":21.8,"n":158,"o":23.37,"t":"2026-02-23T05:00:00Z","v":6654,"vw":22.6682},{"c":24.69,"h":24.88,"l":21.535,"n":79,"o":21.77,"t":"2026-02-24T05:00:00Z","v":3877,"vw":23.429539},{"c":25.43,"h":26.295,"l":24.75,"n":113,"o":25.37,"t":"2026-02-25T05:00:00Z","v":5944,"vw":25.59102},{"c":25.55,"h":27.35,"l":24.49,"n":269,"o":25.39,"t":"2026-02-26T05:00:00Z","v":17575,"vw":25.606556},{"c":23.9,"h":25,"l":23,"n":107,"o":25,"t":"2026-02-27T05:00:00Z","v":7476,"vw":23.916628},{"c":25.2899,"h":25.47,"l":21.27,"n":158,"o":21.28,"t":"2026-03-02T05:00:00Z","v":5852,"vw":24.231553},{"c":21.59,"h":23.1,"l":20,"n":180,"o":21.4,"t":"2026-03-03T05:00:00Z","v":9576,"vw":20.894781},{"c":23.67,"h":24,"l":21.3401,"n":156,"o":22.5,"t":"2026-03-04T05:00:00Z","v":6113,"vw":23.211749},{"c":21.8696,"h":23.46,"l":20.52,"n":164,"o":22.59,"t":"2026-03-05T05:00:00Z","v":9570,"vw":21.605716},{"c":20.39,"h":23.3927,"l":20.38,"n":203,"o":20.9,"t":"2026-03-06T05:00:00Z","v":14399,"vw":21.525764},{"c":22.03,"h":22.03,"l":19.415,"n":136,"o":19.72,"t":"2026-03-09T04:00:00Z","v":6344,"vw":20.308106},{"c":23.0286,"h":24.1,"l":22.3,"n":110,"o":22.3,"t":"2026-03-10T04:00:00Z","v":5041,"vw":23.221823},{"c":23.0038,"h":24.8,"l":22.62,"n":201,"o":23.669,"t":"2026-03-11T04:00:00Z","v":6171,"vw":23.771344},{"c":26.18,"h":27.05,"l":23,"n":300,"o":23.5,"t":"2026-03-12T04:00:00Z","v":17001,"vw":26.00383},{"c":24.96,"h":28.9277,"l":24.7,"n":708,"o":28.8,"t":"2026-03-13T04:00:00Z","v":42217,"vw":26.645035},{"c":25.73,"h":26.47,"l":25.5281,"n":185,"o":26.14,"t":"2026-03-16T04:00:00Z","v":8840,"vw":26.012976},{"c":25.8,"h":27.4,"l":25.25,"n":212,"o":26.44,"t":"2026-03-17T04:00:00Z","v":16026,"vw":26.199013},{"c":24.68,"h":26,"l":24.54,"n":157,"o":25.71,"t":"2026-03-18T04:00:00Z","v":10783,"vw":25.242231},{"c":23.8006,"h":24.67,"l":22.01,"n":275,"o":22.01,"t":"2026-03-19T04:00:00Z","v":23270,"vw":22.440694},{"c":19.49,"h":22.75,"l":19.1301,"n":956,"o":22.75,"t":"2026-03-20T04:00:00Z","v":26518,"vw":20.038425},{"c":21.125,"h":21.5,"l":20.0021,"n":263,"o":20.35,"t":"2026-03-23T04:00:00Z","v":23895,"vw":20.810121},{"c":21.3654,"h":21.67,"l":19.04,"n":357,"o":20.2645,"t":"2026-03-24T04:00:00Z","v":15360,"vw":19.928407},{"c":20.95,"h":22.67,"l":20.7,"n":294,"o":22.67,"t":"2026-03-25T04:00:00Z","v":15071,"vw":21.829176},{"c":20.8,"h":21.61,"l":19.88,"n":209,"o":19.961,"t":"2026-03-26T04:00:00Z","v":18964,"vw":20.416606},{"c":19.09,"h":20.2,"l":18.68,"n":98,"o":20.2,"t":"2026-03-27T04:00:00Z","v":6453,"vw":19.138556},{"c":15.6984,"h":18.72,"l":15.2,"n":234,"o":18.4,"t":"2026-03-30T04:00:00Z","v":15346,"vw":16.921204},{"c":16.5513,"h":16.9086,"l":15.395,"n":117,"o":15.765,"t":"2026-03-31T04:00:00Z","v":8615,"vw":16.298063},{"c":18.3812,"h":19.6,"l":17.5,"n":244,"o":17.5,"t":"2026-04-01T04:00:00Z","v":25338,"vw":18.903276},{"c":18.3458,"h":19.3,"l":16.5601,"n":151,"o":17.08,"t":"2026-04-02T04:00:00Z","v":8476,"vw":17.658142},{"c":18.5849,"h":18.81,"l":17.9101,"n":92,"o":18.81,"t":"2026-04-06T04:00:00Z","v":5235,"vw":18.274059},{"c":16.41,"h":17.07,"l":15,"n":477,"o":17.07,"t":"2026-04-07T04:00:00Z","v":28788,"vw":15.995771},{"c":19.3616,"h":20.0012,"l":17.78,"n":283,"o":19.14,"t":"2026-04-08T04:00:00Z","v":33396,"vw":19.025479},{"c":17.63,"h":19.4,"l":17.63,"n":214,"o":18.55,"t":"2026-04-09T04:00:00Z","v":20496,"vw":18.648032},{"c":18.9594,"h":19.46,"l":17.65,"n":166,"o":17.76,"t":"2026-04-10T04:00:00Z","v":13590,"vw":18.68135},{"c":19.88,"h":19.9399,"l":17.645,"n":212,"o":17.8168,"t":"2026-04-13T04:00:00Z","v":19658,"vw":19.021542},{"c":20.19,"h":22.35,"l":19.69,"n":446,"o":22.3,"t":"2026-04-14T04:00:00Z","v":37322,"vw":20.622975},{"c":21.06,"h":22.34,"l":20.54,"n":406,"o":20.6,"t":"2026-04-15T04:00:00Z","v":38294,"vw":21.468739},{"c":22.0569,"h":23.5599,"l":21.0601,"n":565,"o":23.045,"t":"2026-04-16T04:00:00Z","v":48462,"vw":22.09623},{"c":22.15,"h":23.6,"l":20.61,"n":542,"o":22.5,"t":"2026-04-17T04:00:00Z","v":62801,"vw":22.509039},{"c":21.45,"h":21.99,"l":20,"n":436,"o":21.99,"t":"2026-04-20T04:00:00Z","v":37770,"vw":20.751398},{"c":19.6,"h":21.36,"l":19.41,"n":398,"o":21.36,"t":"2026-04-21T04:00:00Z","v":18506,"vw":20.073413},{"c":24.97,"h":24.97,"l":20.6,"n":771,"o":20.6,"t":"2026-04-22T04:00:00Z","v":46137,"vw":23.634469},{"c":25.65,"h":27.99,"l":24.3,"n":1118,"o":26.61,"t":"2026-04-23T04:00:00Z","v":109801,"vw":26.242028},{"c":22.37,"h":27,"l":22.2,"n":939,"o":26.76,"t":"2026-04-24T04:00:00Z","v":92642,"vw":24.031529},{"c":25.92,"h":26.3449,"l":23,"n":990,"o":23,"t":"2026-04-27T04:00:00Z","v":100243,"vw":25.242991},{"c":21.91,"h":24.1399,"l":21.3799,"n":792,"o":23.44,"t":"2026-04-28T04:00:00Z","v":56642,"vw":22.372692},{"c":19.1037,"h":22.27,"l":18.5901,"n":2050,"o":22.27,"t":"2026-04-29T04:00:00Z","v":103691,"vw":19.531651},{"c":22.71,"h":22.71,"l":19.8,"n":694,"o":20.1,"t":"2026-04-30T04:00:00Z","v":103230,"vw":22.154767},{"c":21.75,"h":22.75,"l":20.86,"n":1187,"o":22.48,"t":"2026-05-01T04:00:00Z","v":114465,"vw":21.606418},{"c":21.75,"h":22.6693,"l":20.9,"n":585,"o":21.52,"t":"2026-05-04T04:00:00Z","v":58366,"vw":21.721065},{"c":21.755,"h":22.22,"l":20.4,"n":555,"o":21.55,"t":"2026-05-05T04:00:00Z","v":58004,"vw":20.977659},{"c":26.7545,"h":26.77,"l":20.32,"n":1237,"o":21.36,"t":"2026-05-06T04:00:00Z","v":157672,"vw":23.181528},{"c":21.79,"h":27.3,"l":20.75,"n":1474,"o":26.95,"t":"2026-05-07T04:00:00Z","v":122442,"vw":23.011614},{"c":21.56,"h":22.22,"l":19.95,"n":1953,"o":22.22,"t":"2026-05-08T04:00:00Z","v":90410,"vw":20.663545},{"c":22.29,"h":23.1,"l":18.8098,"n":785,"o":21,"t":"2026-05-11T04:00:00Z","v":61199,"vw":21.136089},{"c":20.25,"h":21.46,"l":19.26,"n":499,"o":21.46,"t":"2026-05-12T04:00:00Z","v":33764,"vw":20.066367},{"c":18.25,"h":20.4,"l":18.25,"n":829,"o":20.4,"t":"2026-05-13T04:00:00Z","v":43596,"vw":19.086403},{"c":18.1,"h":18.59,"l":16.76,"n":629,"o":18.59,"t":"2026-05-14T04:00:00Z","v":38586,"vw":17.618951},{"c":16.185,"h":16.63,"l":15.6301,"n":813,"o":16.18,"t":"2026-05-15T04:00:00Z","v":45097,"vw":16.071361},{"c":14.6101,"h":16.33,"l":14.4,"n":768,"o":16.33,"t":"2026-05-18T04:00:00Z","v":64168,"vw":14.784856},{"c":14,"h":14.62,"l":13.0988,"n":570,"o":14.62,"t":"2026-05-19T04:00:00Z","v":27703,"vw":13.644189},{"c":14.04,"h":14.63,"l":13.76,"n":940,"o":14.4,"t":"2026-05-20T04:00:00Z","v":150680,"vw":14.098104},{"c":15.1651,"h":15.4999,"l":13.75,"n":726,"o":13.76,"t":"2026-05-21T04:00:00Z","v":78828,"vw":14.675963},{"c":15.56,"h":17.1654,"l":15.45,"n":712,"o":15.45,"t":"2026-05-22T04:00:00Z","v":57552,"vw":16.204606},{"c":16.41,"h":17.25,"l":16,"n":1114,"o":16.79,"t":"2026-05-26T04:00:00Z","v":158916,"vw":16.963034},{"c":15.7614,"h":16.3615,"l":14.93,"n":638,"o":15.76,"t":"2026-05-27T04:00:00Z","v":65570,"vw":15.703198},{"c":16.66,"h":16.7192,"l":14.87,"n":613,"o":15.305,"t":"2026-05-28T04:00:00Z","v":74032,"vw":15.590871},{"c":16.32,"h":17,"l":15.1781,"n":674,"o":17,"t":"2026-05-29T04:00:00Z","v":59419,"vw":16.05824},{"c":17.35,"h":18.0207,"l":14.7,"n":794,"o":15.55,"t":"2026-06-01T04:00:00Z","v":99114,"vw":16.773502},{"c":19.32,"h":20.1,"l":17,"n":1264,"o":17.71,"t":"2026-06-02T04:00:00Z","v":162646,"vw":18.95001},{"c":15.8,"h":18.38,"l":15.67,"n":1166,"o":18.38,"t":"2026-06-03T04:00:00Z","v":121169,"vw":16.413075},{"c":16.6,"h":16.7299,"l":15.355,"n":544,"o":15.5,"t":"2026-06-04T04:00:00Z","v":59138,"vw":16.038243},{"c":12.22,"h":16.53,"l":11.54,"n":1422,"o":16.53,"t":"2026-06-05T04:00:00Z","v":149597,"vw":13.186294},{"c":12.4093,"h":13.22,"l":12.211,"n":522,"o":13.22,"t":"2026-06-08T04:00:00Z","v":78086,"vw":12.524124},{"c":11.32,"h":12.55,"l":9.8901,"n":914,"o":12.55,"t":"2026-06-09T04:00:00Z","v":83192,"vw":10.892025},{"c":9.88,"h":11.28,"l":9.78,"n":526,"o":10.85,"t":"2026-06-10T04:00:00Z","v":32834,"vw":10.235502},{"c":11.6061,"h":11.68,"l":10.13,"n":607,"o":10.2,"t":"2026-06-11T04:00:00Z","v":57099,"vw":10.960314},{"c":12.1068,"h":12.445,"l":11.5,"n":896,"o":11.68,"t":"2026-06-12T04:00:00Z","v":238190,"vw":12.099362},{"c":14.2,"h":14.6,"l":13.41,"n":813,"o":13.41,"t":"2026-06-15T04:00:00Z","v":123871,"vw":14.065996},{"c":12.365,"h":14.55,"l":12.365,"n":690,"o":13.31,"t":"2026-06-16T04:00:00Z","v":113035,"vw":12.966761},{"c":13.1,"h":14.1591,"l":12.6,"n":352,"o":12.63,"t":"2026-06-17T04:00:00Z","v":37220,"vw":13.565229},{"c":16.44,"h":16.4899,"l":14.22,"n":1082,"o":14.74,"t":"2026-06-18T04:00:00Z","v":110661,"vw":15.5549},{"c":15,"h":15.505,"l":13.9503,"n":1112,"o":15.33,"t":"2026-06-22T04:00:00Z","v":191618,"vw":14.534116},{"c":14,"h":16.34,"l":13.37,"n":718,"o":13.37,"t":"2026-06-23T04:00:00Z","v":78306,"vw":14.86107},{"c":12.94,"h":13.6,"l":12.29,"n":520,"o":13.46,"t":"2026-06-24T04:00:00Z","v":96981,"vw":13.14428},{"c":12.85,"h":13.49,"l":12.2,"n":363,"o":13.09,"t":"2026-06-25T04:00:00Z","v":72812,"vw":13.01874},{"c":12.17,"h":12.74,"l":11.83,"n":440,"o":12.31,"t":"2026-06-26T04:00:00Z","v":69782,"vw":12.013724},{"c":11.28,"h":12.192,"l":11.01,"n":402,"o":12.192,"t":"2026-06-29T04:00:00Z","v":60296,"vw":11.393433},{"c":12.44,"h":12.44,"l":10.915,"n":454,"o":11.43,"t":"2026-06-30T04:00:00Z","v":47862,"vw":11.643113},{"c":12.13,"h":13.29,"l":12,"n":544,"o":12.44,"t":"2026-07-01T04:00:00Z","v":83619,"vw":12.577866},{"c":11.59,"h":13.7,"l":11.12,"n":776,"o":12.53,"t":"2026-07-02T04:00:00Z","v":97482,"vw":12.215945},{"c":13.31,"h":14,"l":12.26,"n":563,"o":12.4,"t":"2026-07-06T04:00:00Z","v":73612,"vw":13.466353},{"c":12.0117,"h":13.18,"l":11.5401,"n":572,"o":12.76,"t":"2026-07-07T04:00:00Z","v":58244,"vw":12.064065},{"c":12.12,"h":12.5,"l":11.49,"n":498,"o":11.49,"t":"2026-07-08T04:00:00Z","v":70992,"vw":11.970691},{"c":13.2,"h":13.2795,"l":12.14,"n":395,"o":12.31,"t":"2026-07-09T04:00:00Z","v":46039,"vw":12.923086},{"c":12.7,"h":13.54,"l":12.7,"n":226,"o":13.32,"t":"2026-07-10T04:00:00Z","v":32734,"vw":12.983691},{"c":10.52,"h":12.25,"l":10.52,"n":1265,"o":12.12,"t":"2026-07-13T04:00:00Z","v":175855,"vw":11.251123},{"c":10.97,"h":11.66,"l":10.69,"n":430,"o":11.43,"t":"2026-07-14T04:00:00Z","v":70578,"vw":11.013473},{"c":10.52,"h":11.15,"l":9.58,"n":753,"o":11.15,"t":"2026-07-15T04:00:00Z","v":115739,"vw":10.210594},{"c":9.29,"h":10,"l":9.0525,"n":550,"o":9.98,"t":"2026-07-16T04:00:00Z","v":83546,"vw":9.302511},{"c":10.39,"h":10.41,"l":8.8,"n":337,"o":8.96,"t":"2026-07-17T04:00:00Z","v":40539,"vw":10.002022},{"c":10.36,"h":10.67,"l":10.08,"n":176,"o":10.5,"t":"2026-07-20T04:00:00Z","v":20760,"vw":10.340694},{"c":12.35,"h":12.35,"l":10.8,"n":892,"o":10.82,"t":"2026-07-21T04:00:00Z","v":127087,"vw":11.699545},{"c":12.76,"h":13.3,"l":12.2,"n":377,"o":12.28,"t":"2026-07-22T04:00:00Z","v":44499,"vw":12.942731},{"c":12.24,"h":12.65,"l":11.6498,"n":265,"o":12,"t":"2026-07-23T04:00:00Z","v":26196,"vw":12.173754},{"c":11.27,"h":12.19,"l":11.23,"n":348,"o":11.92,"t":"2026-07-24T04:00:00Z","v":36893,"vw":11.531029},{"c":13.01,"h":13.01,"l":11.73,"n":392,"o":11.73,"t":"2026-07-27T04:00:00Z","v":34063,"vw":12.493695},{"c":12.06,"h":12.25,"l":10.355,"n":341,"o":12.25,"t":"2026-07-28T04:00:00Z","v":31673,"vw":11.625224},{"c":10.52,"h":11.86,"l":10.481,"n":567,"o":11.44,"t":"2026-07-29T04:00:00Z","v":34202,"vw":10.825663},{"c":12.72,"h":12.93,"l":11.08,"n":316,"o":11.08,"t":"2026-07-30T04:00:00Z","v":36048,"vw":12.421284},{"c":12.94,"h":13.4516,"l":12.4201,"n":225,"o":13.205,"t":"2026-07-31T04:00:00Z","v":17805,"vw":12.912264},{"c":14,"h":14.28,"l":12.35,"n":299,"o":12.4751,"t":"2026-08-03T04:00:00Z","v":18551,"vw":13.682775},{"c":14.76,"h":15.1358,"l":14.1,"n":383,"o":14.79,"t":"2026-08-04T04:00:00Z","v":33288,"vw":14.544059},{"c":14.525,"h":14.88,"l":13.9201,"n":273,"o":14.76,"t":"2026-08-05T04:00:00Z","v":21970,"vw":14.506705},{"c":13.1,"h":16.61,"l":12.67,"n":1343,"o":16.61,"t":"2026-08-06T04:00:00Z","v":218317,"vw":13.416136},{"c":14.835,"h":14.8694,"l":13.14,"n":979,"o":13.79,"t":"2026-08-07T04:00:00Z","v":143452,"vw":14.280803},{"c":14.46,"h":15.035,"l":14.39,"n":191,"o":14.7,"t":"2026-08-10T04:00:00Z","v":26314,"vw":14.74564},{"c":14.5212,"h":14.96,"l":13.78,"n":600,"o":14.96,"t":"2026-08-11T04:00:00Z","v":88716,"vw":14.131207},{"c":13.9682,"h":15.36,"l":13.82,"n":305,"o":15.22,"t":"2026-08-12T04:00:00Z","v":58328,"vw":14.051044},{"c":14.92,"h":15.1,"l":13.6001,"n":306,"o":13.84,"t":"2026-08-13T04:00:00Z","v":44930,"vw":14.533123},{"c":14.7,"h":15.68,"l":14.54,"n":218,"o":14.885,"t":"2026-08-14T04:00:00Z","v":14787,"vw":15.234112},{"c":13.688,"h":14.5,"l":13.495,"n":266,"o":14.5,"t":"2026-08-17T04:00:00Z","v":31451,"vw":14.088233},{"c":12.4661,"h":12.96,"l":12.26,"n":347,"o":12.96,"t":"2026-08-18T04:00:00Z","v":23108,"vw":12.398705},{"c":13.5701,"h":13.78,"l":12.1781,"n":218,"o":12.83,"t":"2026-08-19T04:00:00Z","v":21284,"vw":12.924122},{"c":12.43,"h":13.15,"l":11.901,"n":359,"o":13.1001,"t":"2026-08-20T04:00:00Z","v":50620,"vw":12.430865},{"c":13.96,"h":14.08,"l":12.6955,"n":273,"o":13.2,"t":"2026-08-21T04:00:00Z","v":18285,"vw":13.421027},{"c":12.28,"h":13.89,"l":12.021,"n":543,"o":13.89,"t":"2026-08-24T04:00:00Z","v":93825,"vw":12.726722},{"c":14.76,"h":14.76,"l":12.39,"n":412,"o":12.58,"t":"2026-08-25T04:00:00Z","v":133391,"vw":14.113258},{"c":13.86,"h":17,"l":13.585,"n":797,"o":14.43,"t":"2026-08-26T04:00:00Z","v":170241,"vw":15.311305},{"c":15.0492,"h":15.2105,"l":13.9,"n":336,"o":14.1,"t":"2026-08-27T04:00:00Z","v":52697,"vw":14.753462},{"c":12.07,"h":14.81,"l":11.715,"n":1617,"o":14.695,"t":"2026-08-28T04:00:00Z","v":218925,"vw":12.817469},{"c":11.45,"h":12.35,"l":11.45,"n":357,"o":12.01,"t":"2026-08-31T04:00:00Z","v":33903,"vw":11.788539},{"c":10.9793,"h":11,"l":10.2705,"n":414,"o":10.78,"t":"2026-09-01T04:00:00Z","v":43487,"vw":10.723495},{"c":11.5639,"h":11.705,"l":10.71,"n":277,"o":11.1843,"t":"2026-09-02T04:00:00Z","v":19330,"vw":11.312172},{"c":11.27,"h":11.9,"l":11.0551,"n":303,"o":11.6404,"t":"2026-09-03T04:00:00Z","v":28604,"vw":11.459816},{"c":11.71,"h":11.87,"l":11.02,"n":460,"o":11.51,"t":"2026-09-04T04:00:00Z","v":197247,"vw":11.552144},{"c":13.25,"h":14,"l":11.8301,"n":690,"o":12.04,"t":"2026-09-08T04:00:00Z","v":137269,"vw":13.337411},{"c":12.7558,"h":13.555,"l":12.52,"n":227,"o":13.46,"t":"2026-09-09T04:00:00Z","v":21868,"vw":13.049144},{"c":10.53,"h":11.9295,"l":10.4925,"n":1345,"o":11.5,"t":"2026-09-10T04:00:00Z","v":176575,"vw":10.981722},{"c":8.7984,"h":10.55,"l":8.76,"n":2113,"o":10.55,"t":"2026-09-11T04:00:00Z","v":299388,"vw":9.315502},{"c":8.185,"h":8.56,"l":8.11,"n":1006,"o":8.55,"t":"2026-09-14T04:00:00Z","v":179167,"vw":8.33984},{"c":7.6,"h":8.29,"l":7.42,"n":708,"o":8.29,"t":"2026-09-15T04:00:00Z","v":112773,"vw":7.56747},{"c":7.28,"h":8,"l":6.95,"n":1803,"o":7.91,"t":"2026-09-16T04:00:00Z","v":260386,"vw":7.330701},{"c":8.43,"h":8.56,"l":7.53,"n":921,"o":7.57,"t":"2026-09-17T04:00:00Z","v":232616,"vw":8.160752},{"c":7.85,"h":8.6699,"l":7.73,"n":501,"o":8.44,"t":"2026-09-18T04:00:00Z","v":254290,"vw":7.954459},{"c":8.93,"h":9.08,"l":8.18,"n":609,"o":8.18,"t":"2026-09-21T04:00:00Z","v":112035,"vw":8.84455},{"c":9.26,"h":9.37,"l":8.4721,"n":531,"o":8.81,"t":"2026-09-22T04:00:00Z","v":56059,"vw":9.096422},{"c":8.5,"h":9.02,"l":8.3651,"n":395,"o":9.02,"t":"2026-09-23T04:00:00Z","v":53458,"vw":8.560654},{"c":8.05,"h":8.26,"l":7.8,"n":653,"o":8.26,"t":"2026-09-24T04:00:00Z","v":135652,"vw":8.108004},{"c":8.02,"h":8.285,"l":7.99,"n":295,"o":8.24,"t":"2026-09-25T04:00:00Z","v":56306,"vw":8.121487},{"c":7.27,"h":7.94,"l":7.25,"n":643,"o":7.9,"t":"2026-09-28T04:00:00Z","v":129177,"vw":7.460209},{"c":7.06,"h":7.409,"l":6.942,"n":491,"o":7.3,"t":"2026-09-29T04:00:00Z","v":59232,"vw":7.184584},{"c":7.18,"h":7.8101,"l":7.01,"n":564,"o":7.24,"t":"2026-09-30T04:00:00Z","v":98373,"vw":7.420238},{"c":7.14,"h":7.3,"l":6.8,"n":795,"o":7.16,"t":"2026-10-01T04:00:00Z","v":223236,"vw":7.121298},{"c":7.21,"h":7.59,"l":7.08,"n":640,"o":7.43,"t":"2026-10-02T04:00:00Z","v":166907,"vw":7.268015},{"c":7.45,"h":7.59,"l":7.2,"n":476,"o":7.24,"t":"2026-10-05T04:00:00Z","v":96526,"vw":7.469491},{"c":8.63,"h":9.2074,"l":7.92,"n":1798,"o":7.92,"t":"2026-10-06T04:00:00Z","v":669438,"vw":8.720223},{"c":7.88,"h":8.17,"l":7.5,"n":919,"o":8.17,"t":"2026-10-07T04:00:00Z","v":234637,"vw":7.777564},{"c":7.37,"h":7.81,"l":7.02,"n":777,"o":7.79,"t":"2026-10-08T04:00:00Z","v":192016,"vw":7.310684},{"c":7.38,"h":7.775,"l":7.23,"n":847,"o":7.775,"t":"2026-10-09T04:00:00Z","v":145514,"vw":7.39321},{"c":6.645,"h":7.22,"l":6.5991,"n":512,"o":7.22,"t":"2026-10-12T04:00:00Z","v":95573,"vw":6.808526},{"c":6.53,"h":6.53,"l":6.24,"n":425,"o":6.4,"t":"2026-10-13T04:00:00Z","v":152250,"vw":6.455156},{"c":5.15,"h":6.21,"l":5.09,"n":997,"o":6.21,"t":"2026-10-14T04:00:00Z","v":151486,"vw":5.47798},{"c":5.726,"h":5.726,"l":4.545,"n":410,"o":4.7,"t":"2026-10-15T04:00:00Z","v":85493,"vw":5.05738},{"c":4.6315,"h":5.6733,"l":4.4401,"n":686,"o":5.45,"t":"2026-10-16T04:00:00Z","v":146835,"vw":4.974359},{"c":4.255,"h":5.02,"l":4.1401,"n":1029,"o":5.02,"t":"2026-10-19T04:00:00Z","v":351313,"vw":4.238389},{"c":4.22,"h":4.47,"l":3.9801,"n":343,"o":4.01,"t":"2026-10-20T04:00:00Z","v":55159,"vw":4.330007},{"c":4.19,"h":4.52,"l":4.09,"n":482,"o":4.52,"t":"2026-10-21T04:00:00Z","v":166909,"vw":4.241876},{"c":3.75,"h":3.97,"l":3.66,"n":545,"o":3.86,"t":"2026-10-22T04:00:00Z","v":113737,"vw":3.7916},{"c":3.6078,"h":3.7,"l":3.45,"n":286,"o":3.66,"t":"2026-10-23T04:00:00Z","v":197692,"vw":3.586576}],"volatilityBars":[{"c":8.84,"h":8.84,"l":8.8,"n":11,"o":8.84,"t":"2026-09-22T08:00:00Z","v":541,"vw":8.826188},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-22T11:45:00Z","v":300,"vw":8.9},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-09-22T12:45:00Z","v":602,"vw":8.88},{"c":8.76,"h":8.81,"l":8.6187,"n":37,"o":8.81,"t":"2026-09-22T13:30:00Z","v":3554,"vw":8.708811},{"c":8.7,"h":8.725,"l":8.7,"n":4,"o":8.725,"t":"2026-09-22T13:45:00Z","v":1402,"vw":8.722849},{"c":8.64,"h":8.655,"l":8.5903,"n":9,"o":8.5903,"t":"2026-09-22T14:00:00Z","v":1625,"vw":8.603374},{"c":8.565,"h":8.565,"l":8.565,"n":4,"o":8.565,"t":"2026-09-22T14:15:00Z","v":621,"vw":8.565},{"c":8.53,"h":8.53,"l":8.4721,"n":17,"o":8.52,"t":"2026-09-22T14:30:00Z","v":963,"vw":8.50331},{"c":8.8223,"h":8.8223,"l":8.5,"n":11,"o":8.5,"t":"2026-09-22T14:45:00Z","v":959,"vw":8.59837},{"c":9.125,"h":9.125,"l":8.79,"n":26,"o":8.82,"t":"2026-09-22T15:00:00Z","v":5299,"vw":8.861601},{"c":9.09,"h":9.16,"l":9.09,"n":26,"o":9.0947,"t":"2026-09-22T15:15:00Z","v":5330,"vw":9.124191},{"c":9.06,"h":9.08,"l":9.045,"n":16,"o":9.08,"t":"2026-09-22T15:30:00Z","v":3478,"vw":9.063634},{"c":9.1601,"h":9.2,"l":9.15,"n":9,"o":9.15,"t":"2026-09-22T15:45:00Z","v":918,"vw":9.175446},{"c":9.3,"h":9.3,"l":9.2279,"n":38,"o":9.2301,"t":"2026-09-22T16:00:00Z","v":7326,"vw":9.274947},{"c":9.25,"h":9.2897,"l":9.2478,"n":13,"o":9.2897,"t":"2026-09-22T16:15:00Z","v":1839,"vw":9.271212},{"c":9.2596,"h":9.2596,"l":9.2596,"n":3,"o":9.2596,"t":"2026-09-22T16:30:00Z","v":224,"vw":9.2596},{"c":9.35,"h":9.35,"l":9.285,"n":12,"o":9.285,"t":"2026-09-22T16:45:00Z","v":1325,"vw":9.310024},{"c":9.22,"h":9.22,"l":9.22,"n":5,"o":9.22,"t":"2026-09-22T17:00:00Z","v":411,"vw":9.22},{"c":9.27,"h":9.27,"l":9.2499,"n":2,"o":9.2499,"t":"2026-09-22T17:15:00Z","v":250,"vw":9.26196},{"c":9.205,"h":9.23,"l":9.205,"n":2,"o":9.23,"t":"2026-09-22T17:30:00Z","v":200,"vw":9.2175},{"c":9.24,"h":9.24,"l":9.13,"n":9,"o":9.16,"t":"2026-09-22T17:45:00Z","v":1203,"vw":9.177417},{"c":9.272,"h":9.272,"l":9.25,"n":8,"o":9.25,"t":"2026-09-22T18:00:00Z","v":2632,"vw":9.262692},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-22T18:15:00Z","v":110,"vw":9.22},{"c":9.32,"h":9.33,"l":9.32,"n":4,"o":9.32,"t":"2026-09-22T19:00:00Z","v":440,"vw":9.322273},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-09-22T19:15:00Z","v":428,"vw":9.3},{"c":9.36,"h":9.36,"l":9.35,"n":12,"o":9.35,"t":"2026-09-22T19:30:00Z","v":964,"vw":9.358064},{"c":9.26,"h":9.37,"l":9.26,"n":24,"o":9.37,"t":"2026-09-22T19:45:00Z","v":8402,"vw":9.331563},{"c":9.11,"h":9.12,"l":9.11,"n":10,"o":9.12,"t":"2026-09-22T20:00:00Z","v":421,"vw":9.1125},{"c":9.18,"h":9.249,"l":9.18,"n":4,"o":9.24,"t":"2026-09-22T22:45:00Z","v":841,"vw":9.237571},{"c":9.01,"h":9.19,"l":9.01,"n":5,"o":9.19,"t":"2026-09-23T11:30:00Z","v":350,"vw":9.069801},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-09-23T12:15:00Z","v":612,"vw":9.01},{"c":9.0248,"h":9.0248,"l":9.0248,"n":1,"o":9.0248,"t":"2026-09-23T12:45:00Z","v":699,"vw":9.0248},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-23T13:00:00Z","v":200,"vw":9.06},{"c":9.1,"h":9.1,"l":9.08,"n":3,"o":9.08,"t":"2026-09-23T13:15:00Z","v":335,"vw":9.093333},{"c":8.48,"h":9.02,"l":8.4391,"n":40,"o":9.02,"t":"2026-09-23T13:30:00Z","v":7137,"vw":8.6798},{"c":8.45,"h":8.63,"l":8.45,"n":27,"o":8.595,"t":"2026-09-23T13:45:00Z","v":3995,"vw":8.611454},{"c":8.51,"h":8.595,"l":8.4201,"n":32,"o":8.595,"t":"2026-09-23T14:00:00Z","v":7422,"vw":8.499487},{"c":8.41,"h":8.509,"l":8.3651,"n":26,"o":8.509,"t":"2026-09-23T14:15:00Z","v":8242,"vw":8.413215},{"c":8.56,"h":8.61,"l":8.48,"n":30,"o":8.48,"t":"2026-09-23T14:30:00Z","v":12571,"vw":8.577104},{"c":8.59,"h":8.59,"l":8.52,"n":10,"o":8.52,"t":"2026-09-23T14:45:00Z","v":516,"vw":8.552},{"c":8.741,"h":8.741,"l":8.6,"n":4,"o":8.6,"t":"2026-09-23T15:00:00Z","v":400,"vw":8.682941},{"c":8.703,"h":8.75,"l":8.703,"n":8,"o":8.75,"t":"2026-09-23T15:15:00Z","v":1072,"vw":8.727767},{"c":8.62,"h":8.65,"l":8.62,"n":3,"o":8.65,"t":"2026-09-23T15:30:00Z","v":735,"vw":8.639598},{"c":8.545,"h":8.545,"l":8.54,"n":6,"o":8.54,"t":"2026-09-23T15:45:00Z","v":956,"vw":8.54089},{"c":8.54,"h":8.57,"l":8.54,"n":4,"o":8.57,"t":"2026-09-23T16:00:00Z","v":320,"vw":8.559967},{"c":8.58,"h":8.589,"l":8.58,"n":2,"o":8.589,"t":"2026-09-23T16:30:00Z","v":500,"vw":8.5827},{"c":8.5625,"h":8.57,"l":8.555,"n":4,"o":8.555,"t":"2026-09-23T16:45:00Z","v":537,"vw":8.559245},{"c":8.5399,"h":8.5399,"l":8.5399,"n":1,"o":8.5399,"t":"2026-09-23T17:00:00Z","v":120,"vw":8.5399},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-09-23T18:00:00Z","v":155,"vw":8.67},{"c":8.66,"h":8.685,"l":8.66,"n":4,"o":8.685,"t":"2026-09-23T18:15:00Z","v":701,"vw":8.681398},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-23T18:30:00Z","v":150,"vw":8.66},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-09-23T19:00:00Z","v":300,"vw":8.64},{"c":8.63,"h":8.675,"l":8.63,"n":2,"o":8.675,"t":"2026-09-23T19:30:00Z","v":425,"vw":8.661765},{"c":8.5,"h":8.62,"l":8.5,"n":20,"o":8.62,"t":"2026-09-23T19:45:00Z","v":1951,"vw":8.539355},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-23T21:45:00Z","v":175,"vw":8.66},{"c":8.6184,"h":8.6184,"l":8.6184,"n":1,"o":8.6184,"t":"2026-09-23T23:30:00Z","v":100,"vw":8.6184},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-24T08:15:00Z","v":200,"vw":8.35},{"c":8.17,"h":8.22,"l":8.17,"n":11,"o":8.22,"t":"2026-09-24T09:00:00Z","v":1829,"vw":8.181089},{"c":8.16,"h":8.16,"l":8.15,"n":8,"o":8.16,"t":"2026-09-24T10:15:00Z","v":1932,"vw":8.159317},{"c":8.23,"h":8.23,"l":8.23,"n":3,"o":8.23,"t":"2026-09-24T11:00:00Z","v":200,"vw":8.23},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-24T11:30:00Z","v":100,"vw":8.33},{"c":8.02,"h":8.26,"l":7.97,"n":49,"o":8.26,"t":"2026-09-24T13:30:00Z","v":6077,"vw":8.117906},{"c":7.844,"h":7.92,"l":7.8,"n":42,"o":7.92,"t":"2026-09-24T13:45:00Z","v":7636,"vw":7.876197},{"c":7.8637,"h":7.865,"l":7.8637,"n":4,"o":7.865,"t":"2026-09-24T14:00:00Z","v":506,"vw":7.86448},{"c":7.855,"h":7.855,"l":7.8009,"n":7,"o":7.82,"t":"2026-09-24T14:15:00Z","v":4152,"vw":7.807265},{"c":7.85,"h":7.8953,"l":7.8448,"n":18,"o":7.85,"t":"2026-09-24T14:30:00Z","v":6039,"vw":7.862502},{"c":7.82,"h":7.82,"l":7.81,"n":10,"o":7.81,"t":"2026-09-24T14:45:00Z","v":1588,"vw":7.819369},{"c":7.905,"h":7.9299,"l":7.8,"n":5,"o":7.8,"t":"2026-09-24T15:00:00Z","v":1926,"vw":7.905844},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-24T15:30:00Z","v":100,"vw":7.92},{"c":7.92,"h":7.925,"l":7.92,"n":8,"o":7.925,"t":"2026-09-24T15:45:00Z","v":3411,"vw":7.924336},{"c":7.96,"h":7.97,"l":7.945,"n":16,"o":7.97,"t":"2026-09-24T16:00:00Z","v":1660,"vw":7.964578},{"c":8.195,"h":8.21,"l":8.04,"n":33,"o":8.04,"t":"2026-09-24T16:15:00Z","v":3632,"vw":8.180311},{"c":8.11,"h":8.195,"l":8.11,"n":33,"o":8.19,"t":"2026-09-24T16:30:00Z","v":6297,"vw":8.16806},{"c":8.2301,"h":8.24,"l":8.21,"n":6,"o":8.21,"t":"2026-09-24T17:00:00Z","v":1325,"vw":8.23585},{"c":8.2,"h":8.26,"l":8.2,"n":65,"o":8.26,"t":"2026-09-24T17:15:00Z","v":35606,"vw":8.207759},{"c":8.13,"h":8.22,"l":8.13,"n":102,"o":8.2,"t":"2026-09-24T17:30:00Z","v":37819,"vw":8.169057},{"c":8.1,"h":8.11,"l":8.1,"n":5,"o":8.11,"t":"2026-09-24T18:00:00Z","v":250,"vw":8.105798},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-09-24T18:15:00Z","v":350,"vw":8.09},{"c":8.1399,"h":8.1399,"l":8.1399,"n":1,"o":8.1399,"t":"2026-09-24T18:30:00Z","v":100,"vw":8.1399},{"c":8.0599,"h":8.0599,"l":8.0101,"n":18,"o":8.045,"t":"2026-09-24T19:00:00Z","v":2936,"vw":8.028291},{"c":8.095,"h":8.095,"l":8.095,"n":1,"o":8.095,"t":"2026-09-24T19:15:00Z","v":123,"vw":8.095},{"c":8.14,"h":8.14,"l":8.1065,"n":6,"o":8.1065,"t":"2026-09-24T19:30:00Z","v":373,"vw":8.124657},{"c":8.05,"h":8.17,"l":8.03,"n":24,"o":8.17,"t":"2026-09-24T19:45:00Z","v":5849,"vw":8.06885},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-24T21:45:00Z","v":150,"vw":8.07},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-09-24T22:15:00Z","v":128,"vw":8.13},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-24T22:30:00Z","v":200,"vw":8.14},{"c":8.29,"h":8.359,"l":8.27,"n":14,"o":8.359,"t":"2026-09-25T11:00:00Z","v":7404,"vw":8.292829},{"c":8.293,"h":8.293,"l":8.25,"n":6,"o":8.25,"t":"2026-09-25T11:15:00Z","v":1703,"vw":8.280941},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-09-25T11:30:00Z","v":500,"vw":8.29},{"c":8.2387,"h":8.2387,"l":8.2387,"n":1,"o":8.2387,"t":"2026-09-25T13:00:00Z","v":100,"vw":8.2387},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-25T13:15:00Z","v":110,"vw":8.2},{"c":8.235,"h":8.285,"l":8.1,"n":35,"o":8.24,"t":"2026-09-25T13:30:00Z","v":7304,"vw":8.223672},{"c":8.12,"h":8.13,"l":8.12,"n":6,"o":8.13,"t":"2026-09-25T13:45:00Z","v":1126,"vw":8.128913},{"c":8.07,"h":8.08,"l":8.01,"n":13,"o":8.06,"t":"2026-09-25T14:00:00Z","v":1992,"vw":8.054317},{"c":8.03,"h":8.099,"l":8,"n":6,"o":8.03,"t":"2026-09-25T14:15:00Z","v":1613,"vw":8.054838},{"c":8.06,"h":8.06,"l":8.03,"n":3,"o":8.03,"t":"2026-09-25T14:30:00Z","v":300,"vw":8.04},{"c":8.07,"h":8.07,"l":8,"n":2,"o":8,"t":"2026-09-25T15:00:00Z","v":200,"vw":8.035},{"c":8.2,"h":8.21,"l":8.09,"n":11,"o":8.09,"t":"2026-09-25T15:15:00Z","v":3242,"vw":8.200776},{"c":8.1,"h":8.1841,"l":8.1,"n":4,"o":8.1841,"t":"2026-09-25T15:30:00Z","v":1165,"vw":8.141467},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-09-25T15:45:00Z","v":2025,"vw":8.11},{"c":8.275,"h":8.28,"l":8.255,"n":11,"o":8.27,"t":"2026-09-25T16:00:00Z","v":3514,"vw":8.269706},{"c":8.1661,"h":8.2701,"l":8.1661,"n":5,"o":8.2701,"t":"2026-09-25T16:15:00Z","v":380,"vw":8.233962},{"c":8.1,"h":8.14,"l":8.1,"n":12,"o":8.11,"t":"2026-09-25T16:30:00Z","v":2993,"vw":8.112728},{"c":8.05,"h":8.0675,"l":8.05,"n":3,"o":8.0675,"t":"2026-09-25T16:45:00Z","v":2300,"vw":8.055109},{"c":8.04,"h":8.0699,"l":8.0305,"n":8,"o":8.0699,"t":"2026-09-25T17:30:00Z","v":3942,"vw":8.045596},{"c":7.99,"h":8,"l":7.99,"n":8,"o":8,"t":"2026-09-25T17:45:00Z","v":1654,"vw":7.9975},{"c":8.0299,"h":8.0299,"l":8.0112,"n":5,"o":8.025,"t":"2026-09-25T18:00:00Z","v":1394,"vw":8.019529},{"c":8.03,"h":8.03,"l":8.03,"n":5,"o":8.03,"t":"2026-09-25T18:15:00Z","v":903,"vw":8.03},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-25T18:45:00Z","v":100,"vw":8.01},{"c":8.07,"h":8.07,"l":8.065,"n":3,"o":8.065,"t":"2026-09-25T19:00:00Z","v":1400,"vw":8.066428},{"c":8.0314,"h":8.0314,"l":8.0314,"n":1,"o":8.0314,"t":"2026-09-25T19:15:00Z","v":751,"vw":8.0314},{"c":8.02,"h":8.07,"l":8.02,"n":11,"o":8.04,"t":"2026-09-25T19:45:00Z","v":2151,"vw":8.041632},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-25T20:00:00Z","v":4255,"vw":8},{"c":7.81,"h":7.81,"l":7.81,"n":4,"o":7.81,"t":"2026-09-28T08:15:00Z","v":200,"vw":7.81},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-09-28T10:45:00Z","v":122,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":10,"o":7.87,"t":"2026-09-28T11:00:00Z","v":381,"vw":7.87},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-28T11:30:00Z","v":100,"vw":7.8},{"c":7.8793,"h":7.8793,"l":7.87,"n":2,"o":7.87,"t":"2026-09-28T12:15:00Z","v":400,"vw":7.872325},{"c":7.799,"h":7.799,"l":7.799,"n":4,"o":7.799,"t":"2026-09-28T13:15:00Z","v":250,"vw":7.799},{"c":7.5,"h":7.94,"l":7.5,"n":100,"o":7.9,"t":"2026-09-28T13:30:00Z","v":12578,"vw":7.726584},{"c":7.5481,"h":7.56,"l":7.5,"n":13,"o":7.53,"t":"2026-09-28T13:45:00Z","v":1132,"vw":7.538},{"c":7.65,"h":7.65,"l":7.56,"n":8,"o":7.56,"t":"2026-09-28T14:00:00Z","v":604,"vw":7.599084},{"c":7.715,"h":7.715,"l":7.67,"n":4,"o":7.6765,"t":"2026-09-28T14:15:00Z","v":766,"vw":7.68387},{"c":7.41,"h":7.56,"l":7.4,"n":24,"o":7.56,"t":"2026-09-28T14:45:00Z","v":3143,"vw":7.520941},{"c":7.37,"h":7.399,"l":7.36,"n":16,"o":7.3717,"t":"2026-09-28T15:15:00Z","v":2200,"vw":7.370776},{"c":7.48,"h":7.51,"l":7.48,"n":35,"o":7.49,"t":"2026-09-28T15:30:00Z","v":39187,"vw":7.500162},{"c":7.4847,"h":7.49,"l":7.4847,"n":6,"o":7.49,"t":"2026-09-28T15:45:00Z","v":1142,"vw":7.488398},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-09-28T16:00:00Z","v":1014,"vw":7.45},{"c":7.4711,"h":7.4711,"l":7.36,"n":11,"o":7.37,"t":"2026-09-28T16:15:00Z","v":1957,"vw":7.415073},{"c":7.462,"h":7.47,"l":7.46,"n":5,"o":7.47,"t":"2026-09-28T16:45:00Z","v":361,"vw":7.463929},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-09-28T17:00:00Z","v":549,"vw":7.45},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-09-28T17:15:00Z","v":621,"vw":7.52},{"c":7.42,"h":7.43,"l":7.42,"n":3,"o":7.43,"t":"2026-09-28T18:00:00Z","v":734,"vw":7.421362},{"c":7.435,"h":7.435,"l":7.435,"n":1,"o":7.435,"t":"2026-09-28T18:15:00Z","v":100,"vw":7.435},{"c":7.4199,"h":7.4199,"l":7.4199,"n":1,"o":7.4199,"t":"2026-09-28T18:45:00Z","v":500,"vw":7.4199},{"c":7.4,"h":7.4,"l":7.39,"n":79,"o":7.39,"t":"2026-09-28T19:00:00Z","v":39100,"vw":7.390056},{"c":7.4,"h":7.4297,"l":7.4,"n":2,"o":7.4297,"t":"2026-09-28T19:15:00Z","v":429,"vw":7.406923},{"c":7.35,"h":7.4121,"l":7.35,"n":29,"o":7.4121,"t":"2026-09-28T19:30:00Z","v":7800,"vw":7.358745},{"c":7.27,"h":7.33,"l":7.25,"n":54,"o":7.33,"t":"2026-09-28T19:45:00Z","v":7544,"vw":7.276564},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-09-28T20:00:00Z","v":501,"vw":7.29},{"c":7.3101,"h":7.3101,"l":7.3101,"n":1,"o":7.3101,"t":"2026-09-28T20:15:00Z","v":499,"vw":7.3101},{"c":7.41,"h":7.41,"l":7.39,"n":10,"o":7.39,"t":"2026-09-28T22:00:00Z","v":2000,"vw":7.39824},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-09-28T23:00:00Z","v":300,"vw":7.34},{"c":7.5313,"h":7.5313,"l":7.5313,"n":1,"o":7.5313,"t":"2026-09-29T11:15:00Z","v":300,"vw":7.5313},{"c":7.6001,"h":7.6001,"l":7.6001,"n":1,"o":7.6001,"t":"2026-09-29T12:00:00Z","v":150,"vw":7.6001},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-09-29T12:15:00Z","v":1049,"vw":7.6},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-09-29T12:30:00Z","v":3500,"vw":7.57},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-09-29T12:45:00Z","v":500,"vw":7.59},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-09-29T13:15:00Z","v":160,"vw":7.53},{"c":7.409,"h":7.409,"l":7.26,"n":37,"o":7.3,"t":"2026-09-29T13:30:00Z","v":5498,"vw":7.320225},{"c":7.3,"h":7.35,"l":7.3,"n":15,"o":7.35,"t":"2026-09-29T13:45:00Z","v":3686,"vw":7.316808},{"c":7.3201,"h":7.3596,"l":7.25,"n":19,"o":7.28,"t":"2026-09-29T14:00:00Z","v":7375,"vw":7.280471},{"c":7.3583,"h":7.3583,"l":7.2919,"n":9,"o":7.2919,"t":"2026-09-29T14:15:00Z","v":1470,"vw":7.320436},{"c":7.31,"h":7.31,"l":7.3,"n":7,"o":7.31,"t":"2026-09-29T14:30:00Z","v":4671,"vw":7.300438},{"c":7.295,"h":7.3499,"l":7.28,"n":3,"o":7.3499,"t":"2026-09-29T14:45:00Z","v":604,"vw":7.317665},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-09-29T15:00:00Z","v":638,"vw":7.25},{"c":7.16,"h":7.23,"l":7.16,"n":19,"o":7.23,"t":"2026-09-29T15:15:00Z","v":2424,"vw":7.198372},{"c":7.13,"h":7.1601,"l":7.13,"n":8,"o":7.1601,"t":"2026-09-29T15:45:00Z","v":1052,"vw":7.138366},{"c":7.0301,"h":7.1072,"l":7.0301,"n":20,"o":7.1072,"t":"2026-09-29T16:00:00Z","v":3215,"vw":7.065604},{"c":7.0686,"h":7.0686,"l":7.025,"n":6,"o":7.025,"t":"2026-09-29T16:15:00Z","v":1575,"vw":7.032907},{"c":7.125,"h":7.14,"l":7.125,"n":4,"o":7.14,"t":"2026-09-29T16:30:00Z","v":430,"vw":7.135714},{"c":7.07,"h":7.11,"l":7.07,"n":6,"o":7.11,"t":"2026-09-29T16:45:00Z","v":1146,"vw":7.074912},{"c":7,"h":7.05,"l":7,"n":41,"o":7.05,"t":"2026-09-29T17:00:00Z","v":3620,"vw":7.016368},{"c":7.005,"h":7.0266,"l":6.942,"n":21,"o":6.96,"t":"2026-09-29T17:15:00Z","v":2498,"vw":6.981993},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-09-29T17:30:00Z","v":509,"vw":6.97},{"c":6.98,"h":7.0385,"l":6.98,"n":4,"o":7.0385,"t":"2026-09-29T17:45:00Z","v":452,"vw":7.006},{"c":7.06,"h":7.06,"l":6.98,"n":12,"o":7.005,"t":"2026-09-29T18:00:00Z","v":1509,"vw":7.014738},{"c":7.022,"h":7.022,"l":6.97,"n":3,"o":6.97,"t":"2026-09-29T18:15:00Z","v":331,"vw":7.004667},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-09-29T18:30:00Z","v":100,"vw":6.97},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-09-29T18:45:00Z","v":900,"vw":7.04},{"c":7.105,"h":7.11,"l":7.105,"n":2,"o":7.11,"t":"2026-09-29T19:00:00Z","v":540,"vw":7.105926},{"c":7.09,"h":7.122,"l":7.09,"n":12,"o":7.122,"t":"2026-09-29T19:15:00Z","v":1287,"vw":7.104972},{"c":7.06,"h":7.06,"l":7.041,"n":2,"o":7.041,"t":"2026-09-29T19:30:00Z","v":400,"vw":7.0505},{"c":7.06,"h":7.07,"l":7.03,"n":21,"o":7.04,"t":"2026-09-29T19:45:00Z","v":1959,"vw":7.05675},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-29T20:15:00Z","v":800,"vw":7.11},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-29T20:30:00Z","v":1000,"vw":7.07},{"c":7.06,"h":7.1,"l":7.06,"n":4,"o":7.1,"t":"2026-09-30T11:00:00Z","v":500,"vw":7.074},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-09-30T11:15:00Z","v":100,"vw":7.02},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-09-30T11:30:00Z","v":1000,"vw":7.15},{"c":7.1398,"h":7.1398,"l":7.1398,"n":1,"o":7.1398,"t":"2026-09-30T12:15:00Z","v":250,"vw":7.1398},{"c":7.31,"h":7.31,"l":7.22,"n":10,"o":7.22,"t":"2026-09-30T12:30:00Z","v":5279,"vw":7.290577},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-09-30T12:45:00Z","v":120,"vw":7.24},{"c":7.29,"h":7.29,"l":7.26,"n":67,"o":7.26,"t":"2026-09-30T13:00:00Z","v":1361,"vw":7.268571},{"c":7.0694,"h":7.28,"l":7.01,"n":26,"o":7.24,"t":"2026-09-30T13:30:00Z","v":24951,"vw":7.238108},{"c":7.44,"h":7.44,"l":7.13,"n":30,"o":7.18,"t":"2026-09-30T13:45:00Z","v":3237,"vw":7.313442},{"c":7.7638,"h":7.8101,"l":7.48,"n":97,"o":7.48,"t":"2026-09-30T14:00:00Z","v":26623,"vw":7.652414},{"c":7.495,"h":7.75,"l":7.47,"n":18,"o":7.75,"t":"2026-09-30T14:15:00Z","v":5627,"vw":7.524906},{"c":7.47,"h":7.49,"l":7.45,"n":7,"o":7.47,"t":"2026-09-30T14:30:00Z","v":2057,"vw":7.469503},{"c":7.48,"h":7.48,"l":7.46,"n":7,"o":7.48,"t":"2026-09-30T14:45:00Z","v":1493,"vw":7.475119},{"c":7.39,"h":7.48,"l":7.39,"n":22,"o":7.47,"t":"2026-09-30T15:00:00Z","v":2959,"vw":7.44838},{"c":7.285,"h":7.38,"l":7.28,"n":9,"o":7.38,"t":"2026-09-30T15:15:00Z","v":681,"vw":7.319002},{"c":7.33,"h":7.34,"l":7.33,"n":11,"o":7.34,"t":"2026-09-30T15:30:00Z","v":977,"vw":7.338485},{"c":7.258,"h":7.33,"l":7.258,"n":10,"o":7.3,"t":"2026-09-30T15:45:00Z","v":2445,"vw":7.302658},{"c":7.2876,"h":7.2876,"l":7.2876,"n":1,"o":7.2876,"t":"2026-09-30T16:00:00Z","v":150,"vw":7.2876},{"c":7.37,"h":7.37,"l":7.34,"n":6,"o":7.34,"t":"2026-09-30T16:15:00Z","v":762,"vw":7.349675},{"c":7.42,"h":7.42,"l":7.38,"n":9,"o":7.395,"t":"2026-09-30T16:30:00Z","v":1102,"vw":7.394545},{"c":7.39,"h":7.42,"l":7.38,"n":4,"o":7.4,"t":"2026-09-30T16:45:00Z","v":550,"vw":7.4},{"c":7.335,"h":7.35,"l":7.335,"n":2,"o":7.35,"t":"2026-09-30T17:00:00Z","v":634,"vw":7.34683},{"c":7.29,"h":7.292,"l":7.27,"n":4,"o":7.27,"t":"2026-09-30T17:15:00Z","v":838,"vw":7.281284},{"c":7.3621,"h":7.3621,"l":7.355,"n":3,"o":7.355,"t":"2026-09-30T17:30:00Z","v":590,"vw":7.36068},{"c":7.4099,"h":7.4099,"l":7.4099,"n":2,"o":7.4099,"t":"2026-09-30T17:45:00Z","v":215,"vw":7.4099},{"c":7.345,"h":7.36,"l":7.33,"n":9,"o":7.345,"t":"2026-09-30T18:00:00Z","v":4374,"vw":7.351508},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-09-30T18:15:00Z","v":314,"vw":7.33},{"c":7.36,"h":7.399,"l":7.36,"n":2,"o":7.399,"t":"2026-09-30T19:15:00Z","v":900,"vw":7.381667},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-09-30T19:30:00Z","v":200,"vw":7.28},{"c":7.18,"h":7.315,"l":7.18,"n":27,"o":7.25,"t":"2026-09-30T19:45:00Z","v":5370,"vw":7.237999},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-01T08:00:00Z","v":900,"vw":7.45},{"c":7.48,"h":7.48,"l":7.25,"n":4,"o":7.25,"t":"2026-10-01T08:45:00Z","v":398,"vw":7.365},{"c":7.4289,"h":7.4289,"l":7.4289,"n":1,"o":7.4289,"t":"2026-10-01T09:45:00Z","v":200,"vw":7.4289},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-01T11:00:00Z","v":250,"vw":7.29},{"c":7.295,"h":7.295,"l":7.28,"n":5,"o":7.28,"t":"2026-10-01T11:30:00Z","v":801,"vw":7.285625},{"c":6.979,"h":7.27,"l":6.95,"n":70,"o":7.16,"t":"2026-10-01T13:30:00Z","v":9174,"vw":7.039417},{"c":7.1,"h":7.15,"l":6.9,"n":30,"o":6.92,"t":"2026-10-01T13:45:00Z","v":8021,"vw":7.049231},{"c":7.07,"h":7.119,"l":7.03,"n":9,"o":7.04,"t":"2026-10-01T14:00:00Z","v":2898,"vw":7.060149},{"c":7,"h":7.0551,"l":7,"n":11,"o":7.0551,"t":"2026-10-01T14:15:00Z","v":1771,"vw":7.033755},{"c":7.085,"h":7.085,"l":7.025,"n":5,"o":7.025,"t":"2026-10-01T14:30:00Z","v":900,"vw":7.048282},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-01T14:45:00Z","v":515,"vw":7},{"c":6.85,"h":6.905,"l":6.82,"n":44,"o":6.9,"t":"2026-10-01T15:00:00Z","v":17619,"vw":6.879729},{"c":6.85,"h":6.89,"l":6.85,"n":20,"o":6.889,"t":"2026-10-01T15:15:00Z","v":13878,"vw":6.854923},{"c":6.85,"h":6.85,"l":6.8,"n":17,"o":6.81,"t":"2026-10-01T15:30:00Z","v":4227,"vw":6.809934},{"c":6.86,"h":6.86,"l":6.8,"n":24,"o":6.81,"t":"2026-10-01T15:45:00Z","v":7640,"vw":6.806052},{"c":6.9261,"h":6.9586,"l":6.925,"n":7,"o":6.9586,"t":"2026-10-01T16:00:00Z","v":2044,"vw":6.935306},{"c":7.009,"h":7.009,"l":7.009,"n":2,"o":7.009,"t":"2026-10-01T16:15:00Z","v":3589,"vw":7.009},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-01T16:30:00Z","v":300,"vw":7.01},{"c":7.02,"h":7.02,"l":7.009,"n":7,"o":7.009,"t":"2026-10-01T16:45:00Z","v":11655,"vw":7.009095},{"c":7.2,"h":7.2,"l":7.01,"n":16,"o":7.01,"t":"2026-10-01T17:15:00Z","v":1685,"vw":7.120836},{"c":7.21,"h":7.3,"l":7.14,"n":109,"o":7.22,"t":"2026-10-01T17:30:00Z","v":31878,"vw":7.182289},{"c":7.15,"h":7.3,"l":7.15,"n":156,"o":7.2495,"t":"2026-10-01T17:45:00Z","v":78980,"vw":7.291677},{"c":7.13,"h":7.13,"l":7.095,"n":10,"o":7.1,"t":"2026-10-01T18:00:00Z","v":5646,"vw":7.103159},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-01T18:30:00Z","v":200,"vw":7.11},{"c":7.1066,"h":7.13,"l":7.101,"n":10,"o":7.13,"t":"2026-10-01T18:45:00Z","v":4315,"vw":7.122461},{"c":7.13,"h":7.14,"l":7.13,"n":10,"o":7.14,"t":"2026-10-01T19:00:00Z","v":1163,"vw":7.139066},{"c":7.1201,"h":7.169,"l":7.12,"n":10,"o":7.169,"t":"2026-10-01T19:15:00Z","v":3900,"vw":7.156734},{"c":7.13,"h":7.135,"l":7.12,"n":14,"o":7.13,"t":"2026-10-01T19:30:00Z","v":3296,"vw":7.129186},{"c":7.14,"h":7.15,"l":7.14,"n":5,"o":7.145,"t":"2026-10-01T19:45:00Z","v":1355,"vw":7.143524},{"c":7.14,"h":7.14,"l":7.12,"n":3,"o":7.12,"t":"2026-10-01T22:45:00Z","v":350,"vw":7.125714},{"c":7.1,"h":7.11,"l":7.1,"n":2,"o":7.11,"t":"2026-10-02T08:00:00Z","v":251,"vw":7.105578},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-02T09:15:00Z","v":251,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-02T11:15:00Z","v":100,"vw":7.25},{"c":7.2562,"h":7.2562,"l":7.2562,"n":1,"o":7.2562,"t":"2026-10-02T11:45:00Z","v":300,"vw":7.2562},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-02T12:00:00Z","v":1005,"vw":7.25},{"c":7.48,"h":7.6281,"l":7.48,"n":19,"o":7.53,"t":"2026-10-02T12:30:00Z","v":2419,"vw":7.607027},{"c":7.45,"h":7.45,"l":7.4401,"n":2,"o":7.4401,"t":"2026-10-02T12:45:00Z","v":300,"vw":7.4434},{"c":7.46,"h":7.52,"l":7.46,"n":15,"o":7.5,"t":"2026-10-02T13:00:00Z","v":2586,"vw":7.49},{"c":7.5,"h":7.5,"l":7.38,"n":7,"o":7.38,"t":"2026-10-02T13:15:00Z","v":1039,"vw":7.488},{"c":7.25,"h":7.59,"l":7.12,"n":76,"o":7.43,"t":"2026-10-02T13:30:00Z","v":25450,"vw":7.281024},{"c":7.12,"h":7.26,"l":7.12,"n":23,"o":7.23,"t":"2026-10-02T13:45:00Z","v":6774,"vw":7.182318},{"c":7.34,"h":7.35,"l":7.08,"n":140,"o":7.11,"t":"2026-10-02T14:00:00Z","v":75887,"vw":7.229532},{"c":7.31,"h":7.39,"l":7.31,"n":24,"o":7.35,"t":"2026-10-02T14:15:00Z","v":4400,"vw":7.356282},{"c":7.46,"h":7.5,"l":7.32,"n":21,"o":7.32,"t":"2026-10-02T14:30:00Z","v":7314,"vw":7.468275},{"c":7.42,"h":7.51,"l":7.39,"n":22,"o":7.461,"t":"2026-10-02T14:45:00Z","v":6224,"vw":7.463304},{"c":7.26,"h":7.375,"l":7.26,"n":14,"o":7.375,"t":"2026-10-02T15:00:00Z","v":3231,"vw":7.301542},{"c":7.2198,"h":7.27,"l":7.2192,"n":14,"o":7.27,"t":"2026-10-02T15:15:00Z","v":2932,"vw":7.226296},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-10-02T15:30:00Z","v":388,"vw":7.31},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-02T15:45:00Z","v":1000,"vw":7.26},{"c":7.34,"h":7.34,"l":7.31,"n":7,"o":7.34,"t":"2026-10-02T16:00:00Z","v":3222,"vw":7.334277},{"c":7.36,"h":7.39,"l":7.36,"n":4,"o":7.39,"t":"2026-10-02T16:15:00Z","v":311,"vw":7.370909},{"c":7.31,"h":7.34,"l":7.31,"n":10,"o":7.3101,"t":"2026-10-02T16:30:00Z","v":1125,"vw":7.31995},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-02T16:45:00Z","v":1200,"vw":7.34},{"c":7.29,"h":7.34,"l":7.29,"n":11,"o":7.34,"t":"2026-10-02T17:00:00Z","v":1651,"vw":7.326308},{"c":7.37,"h":7.39,"l":7.3504,"n":6,"o":7.3504,"t":"2026-10-02T18:00:00Z","v":995,"vw":7.368859},{"c":7.34,"h":7.359,"l":7.34,"n":10,"o":7.35,"t":"2026-10-02T18:15:00Z","v":1793,"vw":7.350387},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-10-02T18:45:00Z","v":680,"vw":7.31},{"c":7.24,"h":7.24,"l":7.19,"n":17,"o":7.22,"t":"2026-10-02T19:00:00Z","v":3939,"vw":7.206636},{"c":7.3,"h":7.3,"l":7.27,"n":8,"o":7.27,"t":"2026-10-02T19:15:00Z","v":744,"vw":7.281719},{"c":7.18,"h":7.26,"l":7.18,"n":17,"o":7.26,"t":"2026-10-02T19:30:00Z","v":4208,"vw":7.225336},{"c":7.21,"h":7.21,"l":7.14,"n":22,"o":7.18,"t":"2026-10-02T19:45:00Z","v":1869,"vw":7.174543},{"c":7.329,"h":7.329,"l":7.329,"n":1,"o":7.329,"t":"2026-10-02T20:15:00Z","v":407,"vw":7.329},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-02T20:45:00Z","v":100,"vw":7.19},{"c":7.33,"h":7.33,"l":7.3,"n":4,"o":7.3,"t":"2026-10-02T23:45:00Z","v":300,"vw":7.315},{"c":7.26,"h":7.35,"l":7.19,"n":11,"o":7.35,"t":"2026-10-05T08:00:00Z","v":2932,"vw":7.227922},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-05T13:00:00Z","v":151,"vw":7.26},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-05T13:15:00Z","v":300,"vw":7.34},{"c":7.4,"h":7.4445,"l":7.2302,"n":17,"o":7.24,"t":"2026-10-05T13:30:00Z","v":6040,"vw":7.335347},{"c":7.23,"h":7.39,"l":7.21,"n":15,"o":7.39,"t":"2026-10-05T13:45:00Z","v":6230,"vw":7.284194},{"c":7.52,"h":7.55,"l":7.2,"n":44,"o":7.2,"t":"2026-10-05T14:00:00Z","v":7647,"vw":7.428635},{"c":7.5616,"h":7.59,"l":7.5209,"n":47,"o":7.58,"t":"2026-10-05T14:15:00Z","v":19058,"vw":7.554564},{"c":7.51,"h":7.58,"l":7.51,"n":20,"o":7.51,"t":"2026-10-05T14:30:00Z","v":7025,"vw":7.538162},{"c":7.48,"h":7.5,"l":7.48,"n":5,"o":7.5,"t":"2026-10-05T14:45:00Z","v":922,"vw":7.488002},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-05T15:15:00Z","v":100,"vw":7.48},{"c":7.5699,"h":7.5699,"l":7.475,"n":8,"o":7.475,"t":"2026-10-05T15:30:00Z","v":1749,"vw":7.504077},{"c":7.58,"h":7.58,"l":7.5738,"n":5,"o":7.579,"t":"2026-10-05T15:45:00Z","v":2476,"vw":7.577905},{"c":7.5,"h":7.52,"l":7.5,"n":3,"o":7.52,"t":"2026-10-05T16:00:00Z","v":534,"vw":7.511236},{"c":7.54,"h":7.54,"l":7.5,"n":3,"o":7.5,"t":"2026-10-05T16:15:00Z","v":600,"vw":7.506667},{"c":7.47,"h":7.52,"l":7.47,"n":2,"o":7.52,"t":"2026-10-05T16:30:00Z","v":475,"vw":7.491053},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-05T16:45:00Z","v":300,"vw":7.5},{"c":7.42,"h":7.42,"l":7.4,"n":4,"o":7.4,"t":"2026-10-05T17:00:00Z","v":1175,"vw":7.404729},{"c":7.4199,"h":7.4199,"l":7.4181,"n":2,"o":7.4181,"t":"2026-10-05T17:15:00Z","v":2000,"vw":7.419},{"c":7.41,"h":7.41,"l":7.37,"n":4,"o":7.37,"t":"2026-10-05T17:30:00Z","v":594,"vw":7.393272},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-05T17:45:00Z","v":200,"vw":7.44},{"c":7.45,"h":7.45,"l":7.44,"n":3,"o":7.44,"t":"2026-10-05T18:00:00Z","v":440,"vw":7.4475},{"c":7.405,"h":7.405,"l":7.405,"n":2,"o":7.405,"t":"2026-10-05T18:15:00Z","v":135,"vw":7.405},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-05T18:45:00Z","v":9270,"vw":7.5},{"c":7.55,"h":7.559,"l":7.54,"n":23,"o":7.55,"t":"2026-10-05T19:00:00Z","v":4517,"vw":7.549422},{"c":7.54,"h":7.58,"l":7.54,"n":7,"o":7.58,"t":"2026-10-05T19:15:00Z","v":1074,"vw":7.559019},{"c":7.45,"h":7.485,"l":7.42,"n":23,"o":7.42,"t":"2026-10-05T19:30:00Z","v":5077,"vw":7.438795},{"c":7.4,"h":7.44,"l":7.36,"n":56,"o":7.44,"t":"2026-10-05T19:45:00Z","v":9187,"vw":7.406111},{"c":7.5,"h":7.5,"l":7.45,"n":9,"o":7.45,"t":"2026-10-05T20:00:00Z","v":2718,"vw":7.495925},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-05T22:30:00Z","v":200,"vw":7.47},{"c":7.595,"h":7.595,"l":7.5661,"n":6,"o":7.5661,"t":"2026-10-06T11:00:00Z","v":1524,"vw":7.578071},{"c":7.83,"h":7.84,"l":7.83,"n":4,"o":7.84,"t":"2026-10-06T11:30:00Z","v":681,"vw":7.837767},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-06T11:45:00Z","v":3000,"vw":7.83},{"c":7.87,"h":7.87,"l":7.85,"n":2,"o":7.85,"t":"2026-10-06T12:00:00Z","v":300,"vw":7.86},{"c":7.89,"h":7.895,"l":7.81,"n":19,"o":7.84,"t":"2026-10-06T12:15:00Z","v":5197,"vw":7.883895},{"c":8.03,"h":8.05,"l":7.99,"n":29,"o":7.99,"t":"2026-10-06T12:30:00Z","v":3137,"vw":8.034283},{"c":8.05,"h":8.06,"l":8,"n":27,"o":8.03,"t":"2026-10-06T12:45:00Z","v":14895,"vw":8.044192},{"c":8.1096,"h":8.1096,"l":8.0898,"n":4,"o":8.0898,"t":"2026-10-06T13:00:00Z","v":565,"vw":8.104096},{"c":7.99,"h":8.1,"l":7.99,"n":22,"o":8.055,"t":"2026-10-06T13:15:00Z","v":7889,"vw":8.051071},{"c":8.0006,"h":8.55,"l":7.92,"n":172,"o":7.92,"t":"2026-10-06T13:30:00Z","v":60709,"vw":8.289663},{"c":8.1925,"h":8.2,"l":8.0685,"n":30,"o":8.0685,"t":"2026-10-06T13:45:00Z","v":4571,"vw":8.147754},{"c":8.66,"h":8.7044,"l":8.2,"n":74,"o":8.2,"t":"2026-10-06T14:00:00Z","v":23841,"vw":8.523594},{"c":8.5616,"h":8.6651,"l":8.5,"n":220,"o":8.63,"t":"2026-10-06T14:15:00Z","v":107954,"vw":8.600951},{"c":8.6101,"h":8.65,"l":8.4514,"n":85,"o":8.58,"t":"2026-10-06T14:30:00Z","v":23089,"vw":8.514763},{"c":8.73,"h":8.735,"l":8.5607,"n":46,"o":8.61,"t":"2026-10-06T14:45:00Z","v":5692,"vw":8.670789},{"c":8.76,"h":8.9371,"l":8.71,"n":47,"o":8.73,"t":"2026-10-06T15:00:00Z","v":8035,"vw":8.826259},{"c":9.145,"h":9.145,"l":8.845,"n":61,"o":8.859,"t":"2026-10-06T15:15:00Z","v":11986,"vw":8.993094},{"c":9.115,"h":9.2074,"l":9.1,"n":145,"o":9.11,"t":"2026-10-06T15:30:00Z","v":177214,"vw":9.15331},{"c":9,"h":9.12,"l":8.961,"n":52,"o":9.12,"t":"2026-10-06T15:45:00Z","v":10663,"vw":9.00894},{"c":9.08,"h":9.105,"l":9.0327,"n":24,"o":9.035,"t":"2026-10-06T16:00:00Z","v":3351,"vw":9.087244},{"c":8.94,"h":9.06,"l":8.88,"n":202,"o":9.06,"t":"2026-10-06T16:15:00Z","v":76154,"vw":8.976763},{"c":9.04,"h":9.079,"l":9.03,"n":19,"o":9.07,"t":"2026-10-06T16:30:00Z","v":3783,"vw":9.05154},{"c":8.93,"h":9.08,"l":8.93,"n":25,"o":9.08,"t":"2026-10-06T16:45:00Z","v":1938,"vw":8.994799},{"c":8.97,"h":8.98,"l":8.94,"n":17,"o":8.94,"t":"2026-10-06T17:00:00Z","v":15270,"vw":8.962819},{"c":8.94,"h":9.0073,"l":8.91,"n":71,"o":9.0073,"t":"2026-10-06T17:15:00Z","v":42928,"vw":8.932485},{"c":8.998,"h":9,"l":8.975,"n":29,"o":8.98,"t":"2026-10-06T17:30:00Z","v":7795,"vw":8.988534},{"c":9.015,"h":9.015,"l":8.99,"n":5,"o":9,"t":"2026-10-06T17:45:00Z","v":3364,"vw":9.013526},{"c":8.96,"h":9.01,"l":8.96,"n":11,"o":9,"t":"2026-10-06T18:00:00Z","v":2006,"vw":9.002567},{"c":8.72,"h":8.905,"l":8.68,"n":40,"o":8.905,"t":"2026-10-06T18:15:00Z","v":9506,"vw":8.709083},{"c":8.6,"h":8.729,"l":8.6,"n":16,"o":8.729,"t":"2026-10-06T18:30:00Z","v":830,"vw":8.669257},{"c":8.6499,"h":8.6499,"l":8.5619,"n":13,"o":8.619,"t":"2026-10-06T18:45:00Z","v":2854,"vw":8.625361},{"c":8.665,"h":8.6801,"l":8.665,"n":4,"o":8.6801,"t":"2026-10-06T19:00:00Z","v":1290,"vw":8.673485},{"c":8.56,"h":8.65,"l":8.56,"n":17,"o":8.65,"t":"2026-10-06T19:15:00Z","v":10444,"vw":8.603978},{"c":8.645,"h":8.645,"l":8.54,"n":11,"o":8.54,"t":"2026-10-06T19:30:00Z","v":4998,"vw":8.614007},{"c":8.6699,"h":8.71,"l":8.62,"n":18,"o":8.62,"t":"2026-10-06T19:45:00Z","v":2492,"vw":8.652569},{"c":8.72,"h":8.72,"l":8.63,"n":4,"o":8.63,"t":"2026-10-06T20:00:00Z","v":826,"vw":8.673689},{"c":8.759,"h":8.759,"l":8.759,"n":2,"o":8.759,"t":"2026-10-06T20:30:00Z","v":424,"vw":8.759},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-06T21:15:00Z","v":403,"vw":8.74},{"c":8.96,"h":8.96,"l":8.95,"n":5,"o":8.95,"t":"2026-10-06T23:15:00Z","v":3000,"vw":8.958532},{"c":8.85,"h":8.88,"l":8.85,"n":2,"o":8.88,"t":"2026-10-06T23:30:00Z","v":300,"vw":8.87},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-07T08:00:00Z","v":305,"vw":8.64},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-07T08:45:00Z","v":800,"vw":8.63},{"c":8.6,"h":8.61,"l":8.6,"n":13,"o":8.61,"t":"2026-10-07T10:15:00Z","v":829,"vw":8.6075},{"c":8.341,"h":8.341,"l":8.341,"n":2,"o":8.341,"t":"2026-10-07T11:00:00Z","v":224,"vw":8.341},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-07T11:30:00Z","v":1394,"vw":8.29},{"c":8.25,"h":8.26,"l":8.25,"n":3,"o":8.26,"t":"2026-10-07T11:45:00Z","v":368,"vw":8.257093},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-07T12:00:00Z","v":500,"vw":8.28},{"c":8.26,"h":8.29,"l":8.26,"n":4,"o":8.29,"t":"2026-10-07T12:15:00Z","v":7422,"vw":8.269765},{"c":8.29,"h":8.29,"l":8.151,"n":16,"o":8.19,"t":"2026-10-07T12:45:00Z","v":1985,"vw":8.247681},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T13:00:00Z","v":100,"vw":8.2},{"c":7.96,"h":8.15,"l":7.96,"n":13,"o":8.15,"t":"2026-10-07T13:15:00Z","v":4260,"vw":8.062409},{"c":7.7,"h":8.17,"l":7.5,"n":184,"o":8.17,"t":"2026-10-07T13:30:00Z","v":59944,"vw":7.674392},{"c":7.88,"h":7.88,"l":7.6724,"n":43,"o":7.6724,"t":"2026-10-07T13:45:00Z","v":17240,"vw":7.764602},{"c":8,"h":8.05,"l":7.905,"n":32,"o":7.905,"t":"2026-10-07T14:00:00Z","v":5154,"vw":7.997346},{"c":7.8,"h":7.98,"l":7.8,"n":14,"o":7.95,"t":"2026-10-07T14:15:00Z","v":1708,"vw":7.903813},{"c":7.7799,"h":7.89,"l":7.7799,"n":15,"o":7.87,"t":"2026-10-07T14:30:00Z","v":6570,"vw":7.856264},{"c":7.8036,"h":7.84,"l":7.76,"n":10,"o":7.8229,"t":"2026-10-07T14:45:00Z","v":2695,"vw":7.791362},{"c":7.93,"h":7.935,"l":7.77,"n":22,"o":7.7849,"t":"2026-10-07T15:00:00Z","v":8407,"vw":7.870662},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-07T15:15:00Z","v":166,"vw":7.8},{"c":7.81,"h":7.85,"l":7.81,"n":2,"o":7.85,"t":"2026-10-07T15:30:00Z","v":1500,"vw":7.836667},{"c":7.8,"h":7.8058,"l":7.785,"n":10,"o":7.79,"t":"2026-10-07T15:45:00Z","v":2687,"vw":7.790781},{"c":7.73,"h":7.77,"l":7.73,"n":29,"o":7.77,"t":"2026-10-07T16:00:00Z","v":4881,"vw":7.753229},{"c":7.68,"h":7.7534,"l":7.68,"n":12,"o":7.7534,"t":"2026-10-07T16:15:00Z","v":3643,"vw":7.716232},{"c":7.66,"h":7.7099,"l":7.66,"n":10,"o":7.665,"t":"2026-10-07T16:30:00Z","v":666,"vw":7.689845},{"c":7.68,"h":7.73,"l":7.675,"n":17,"o":7.73,"t":"2026-10-07T16:45:00Z","v":2108,"vw":7.706063},{"c":7.7401,"h":7.8063,"l":7.72,"n":13,"o":7.72,"t":"2026-10-07T17:00:00Z","v":4480,"vw":7.761455},{"c":7.77,"h":7.7893,"l":7.765,"n":8,"o":7.7893,"t":"2026-10-07T17:15:00Z","v":4909,"vw":7.774481},{"c":7.72,"h":7.72,"l":7.71,"n":2,"o":7.71,"t":"2026-10-07T17:30:00Z","v":1065,"vw":7.719061},{"c":7.71,"h":7.72,"l":7.71,"n":3,"o":7.72,"t":"2026-10-07T17:45:00Z","v":500,"vw":7.714658},{"c":7.7583,"h":7.7583,"l":7.68,"n":32,"o":7.7,"t":"2026-10-07T18:00:00Z","v":5099,"vw":7.683943},{"c":7.8,"h":7.85,"l":7.78,"n":8,"o":7.8,"t":"2026-10-07T18:45:00Z","v":1836,"vw":7.792387},{"c":7.8175,"h":7.8175,"l":7.8082,"n":2,"o":7.8082,"t":"2026-10-07T19:00:00Z","v":1650,"vw":7.810455},{"c":7.82,"h":7.83,"l":7.82,"n":4,"o":7.821,"t":"2026-10-07T19:15:00Z","v":500,"vw":7.8224},{"c":7.8001,"h":7.82,"l":7.8001,"n":2,"o":7.82,"t":"2026-10-07T19:30:00Z","v":3228,"vw":7.809347},{"c":7.87,"h":7.9085,"l":7.81,"n":152,"o":7.841,"t":"2026-10-07T19:45:00Z","v":68486,"vw":7.843148},{"c":7.88,"h":7.88,"l":7.88,"n":5,"o":7.88,"t":"2026-10-07T20:00:00Z","v":254,"vw":7.88},{"c":7.81,"h":7.88,"l":7.81,"n":7,"o":7.88,"t":"2026-10-07T20:45:00Z","v":600,"vw":7.824},{"c":7.8352,"h":7.8352,"l":7.83,"n":2,"o":7.83,"t":"2026-10-07T21:00:00Z","v":400,"vw":7.833328},{"c":7.987,"h":7.987,"l":7.97,"n":2,"o":7.97,"t":"2026-10-07T21:45:00Z","v":333,"vw":7.981895},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-07T22:00:00Z","v":500,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-07T22:15:00Z","v":500,"vw":7.96},{"c":7.7872,"h":7.87,"l":7.7872,"n":2,"o":7.87,"t":"2026-10-07T23:45:00Z","v":324,"vw":7.838056},{"c":7.66,"h":7.94,"l":7.66,"n":24,"o":7.66,"t":"2026-10-08T08:00:00Z","v":2696,"vw":7.750698},{"c":7.82,"h":7.82,"l":7.8,"n":14,"o":7.8,"t":"2026-10-08T09:15:00Z","v":2500,"vw":7.805992},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-08T10:30:00Z","v":200,"vw":7.88},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-08T11:00:00Z","v":4976,"vw":7.7},{"c":7.8221,"h":7.83,"l":7.8221,"n":3,"o":7.83,"t":"2026-10-08T11:30:00Z","v":700,"vw":7.824357},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-08T12:15:00Z","v":210,"vw":7.75},{"c":7.7099,"h":7.79,"l":7.62,"n":22,"o":7.79,"t":"2026-10-08T13:30:00Z","v":4339,"vw":7.723093},{"c":7.6358,"h":7.7799,"l":7.6358,"n":8,"o":7.68,"t":"2026-10-08T13:45:00Z","v":2497,"vw":7.733736},{"c":7.69,"h":7.76,"l":7.5241,"n":37,"o":7.6,"t":"2026-10-08T14:00:00Z","v":15213,"vw":7.650859},{"c":7.8,"h":7.81,"l":7.785,"n":12,"o":7.8,"t":"2026-10-08T14:15:00Z","v":5937,"vw":7.800506},{"c":7.66,"h":7.81,"l":7.66,"n":9,"o":7.81,"t":"2026-10-08T14:30:00Z","v":3030,"vw":7.704402},{"c":7.6,"h":7.62,"l":7.6,"n":18,"o":7.602,"t":"2026-10-08T14:45:00Z","v":10491,"vw":7.611774},{"c":7.44,"h":7.57,"l":7.44,"n":29,"o":7.57,"t":"2026-10-08T15:00:00Z","v":5031,"vw":7.504791},{"c":7.451,"h":7.455,"l":7.42,"n":10,"o":7.42,"t":"2026-10-08T15:15:00Z","v":2449,"vw":7.443553},{"c":7.411,"h":7.411,"l":7.371,"n":13,"o":7.4,"t":"2026-10-08T15:30:00Z","v":1520,"vw":7.398263},{"c":7.3977,"h":7.41,"l":7.3977,"n":6,"o":7.41,"t":"2026-10-08T15:45:00Z","v":1701,"vw":7.400182},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-08T16:00:00Z","v":137,"vw":7.38},{"c":7.38,"h":7.55,"l":7.38,"n":22,"o":7.4,"t":"2026-10-08T16:15:00Z","v":4017,"vw":7.410159},{"c":7.39,"h":7.41,"l":7.35,"n":13,"o":7.385,"t":"2026-10-08T16:30:00Z","v":2276,"vw":7.377902},{"c":7.2399,"h":7.34,"l":7.2,"n":42,"o":7.33,"t":"2026-10-08T16:45:00Z","v":14728,"vw":7.258685},{"c":7.15,"h":7.1919,"l":7.0814,"n":37,"o":7.1919,"t":"2026-10-08T17:00:00Z","v":12439,"vw":7.130158},{"c":7.065,"h":7.2,"l":7.02,"n":19,"o":7.2,"t":"2026-10-08T17:15:00Z","v":12445,"vw":7.101337},{"c":7.12,"h":7.12,"l":7.05,"n":15,"o":7.0879,"t":"2026-10-08T17:30:00Z","v":4421,"vw":7.084899},{"c":7.1261,"h":7.129,"l":7.08,"n":17,"o":7.12,"t":"2026-10-08T17:45:00Z","v":13813,"vw":7.115504},{"c":7.09,"h":7.1,"l":7.09,"n":3,"o":7.1,"t":"2026-10-08T18:00:00Z","v":1200,"vw":7.095},{"c":7.23,"h":7.23,"l":7.17,"n":19,"o":7.19,"t":"2026-10-08T18:30:00Z","v":4451,"vw":7.20214},{"c":7.16,"h":7.18,"l":7.15,"n":9,"o":7.15,"t":"2026-10-08T18:45:00Z","v":1531,"vw":7.156734},{"c":7.15,"h":7.15,"l":7.1,"n":69,"o":7.121,"t":"2026-10-08T19:00:00Z","v":30719,"vw":7.129274},{"c":7.26,"h":7.26,"l":7.1,"n":33,"o":7.1,"t":"2026-10-08T19:15:00Z","v":8517,"vw":7.153482},{"c":7.31,"h":7.31,"l":7.26,"n":23,"o":7.29,"t":"2026-10-08T19:30:00Z","v":3220,"vw":7.289417},{"c":7.37,"h":7.38,"l":7.29,"n":42,"o":7.29,"t":"2026-10-08T19:45:00Z","v":4118,"vw":7.341789},{"c":7.3841,"h":7.4,"l":7.37,"n":9,"o":7.37,"t":"2026-10-08T20:00:00Z","v":1615,"vw":7.384807},{"c":7.33,"h":7.34,"l":7.33,"n":2,"o":7.34,"t":"2026-10-08T20:15:00Z","v":200,"vw":7.335},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-08T20:30:00Z","v":1900,"vw":7.33},{"c":7.47,"h":7.47,"l":7.32,"n":9,"o":7.32,"t":"2026-10-08T20:45:00Z","v":1725,"vw":7.397094},{"c":7.28,"h":7.28,"l":7.2529,"n":7,"o":7.2529,"t":"2026-10-08T21:15:00Z","v":700,"vw":7.276129},{"c":7.3033,"h":7.33,"l":7.29,"n":5,"o":7.33,"t":"2026-10-08T22:45:00Z","v":1000,"vw":7.310514},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T09:45:00Z","v":175,"vw":7.52},{"c":7.51,"h":7.54,"l":7.51,"n":9,"o":7.52,"t":"2026-10-09T10:30:00Z","v":1088,"vw":7.522468},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-09T11:15:00Z","v":900,"vw":7.53},{"c":7.56,"h":7.5871,"l":7.555,"n":5,"o":7.5871,"t":"2026-10-09T11:30:00Z","v":2524,"vw":7.568756},{"c":7.51,"h":7.5114,"l":7.51,"n":5,"o":7.5114,"t":"2026-10-09T11:45:00Z","v":2905,"vw":7.510919},{"c":7.4579,"h":7.4579,"l":7.4579,"n":1,"o":7.4579,"t":"2026-10-09T12:15:00Z","v":250,"vw":7.4579},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-09T12:45:00Z","v":2400,"vw":7.46},{"c":7.64,"h":7.7,"l":7.64,"n":4,"o":7.7,"t":"2026-10-09T13:15:00Z","v":300,"vw":7.67},{"c":7.53,"h":7.775,"l":7.385,"n":14,"o":7.775,"t":"2026-10-09T13:30:00Z","v":5943,"vw":7.600193},{"c":7.4066,"h":7.45,"l":7.3306,"n":25,"o":7.45,"t":"2026-10-09T13:45:00Z","v":4873,"vw":7.375905},{"c":7.32,"h":7.43,"l":7.32,"n":6,"o":7.4178,"t":"2026-10-09T14:00:00Z","v":792,"vw":7.405174},{"c":7.31,"h":7.32,"l":7.25,"n":13,"o":7.27,"t":"2026-10-09T14:15:00Z","v":2235,"vw":7.277114},{"c":7.23,"h":7.27,"l":7.23,"n":7,"o":7.27,"t":"2026-10-09T14:30:00Z","v":1568,"vw":7.250202},{"c":7.32,"h":7.32,"l":7.2686,"n":8,"o":7.2686,"t":"2026-10-09T14:45:00Z","v":2662,"vw":7.28894},{"c":7.32,"h":7.35,"l":7.3033,"n":5,"o":7.35,"t":"2026-10-09T15:00:00Z","v":988,"vw":7.327111},{"c":7.28,"h":7.36,"l":7.28,"n":7,"o":7.34,"t":"2026-10-09T15:15:00Z","v":1783,"vw":7.322323},{"c":7.4,"h":7.4014,"l":7.33,"n":14,"o":7.33,"t":"2026-10-09T15:30:00Z","v":1383,"vw":7.357173},{"c":7.325,"h":7.33,"l":7.31,"n":10,"o":7.315,"t":"2026-10-09T15:45:00Z","v":1303,"vw":7.318745},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-09T16:30:00Z","v":450,"vw":7.38},{"c":7.332,"h":7.332,"l":7.332,"n":1,"o":7.332,"t":"2026-10-09T16:45:00Z","v":500,"vw":7.332},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-09T17:00:00Z","v":334,"vw":7.35},{"c":7.39,"h":7.39,"l":7.335,"n":7,"o":7.335,"t":"2026-10-09T17:30:00Z","v":3358,"vw":7.353481},{"c":7.49,"h":7.5,"l":7.415,"n":58,"o":7.42,"t":"2026-10-09T17:45:00Z","v":8486,"vw":7.449699},{"c":7.56,"h":7.56,"l":7.5,"n":119,"o":7.5,"t":"2026-10-09T18:00:00Z","v":12851,"vw":7.5374},{"c":7.5,"h":7.545,"l":7.5,"n":38,"o":7.54,"t":"2026-10-09T18:15:00Z","v":8286,"vw":7.529223},{"c":7.45,"h":7.4999,"l":7.44,"n":55,"o":7.4999,"t":"2026-10-09T18:30:00Z","v":7074,"vw":7.45562},{"c":7.48,"h":7.5,"l":7.425,"n":106,"o":7.425,"t":"2026-10-09T18:45:00Z","v":6017,"vw":7.448958},{"c":7.445,"h":7.47,"l":7.445,"n":51,"o":7.455,"t":"2026-10-09T19:00:00Z","v":2958,"vw":7.457906},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-09T19:15:00Z","v":198,"vw":7.33},{"c":7.36,"h":7.37,"l":7.345,"n":4,"o":7.37,"t":"2026-10-09T19:30:00Z","v":363,"vw":7.359392},{"c":7.38,"h":7.4,"l":7.3,"n":127,"o":7.37,"t":"2026-10-09T19:45:00Z","v":54470,"vw":7.331043},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-09T20:00:00Z","v":215,"vw":7.5},{"c":7.39,"h":7.39,"l":7.37,"n":4,"o":7.39,"t":"2026-10-09T20:30:00Z","v":502,"vw":7.382},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-09T22:00:00Z","v":455,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-09T22:15:00Z","v":300,"vw":7.47},{"c":7.1812,"h":7.27,"l":7.1812,"n":9,"o":7.225,"t":"2026-10-12T12:30:00Z","v":1141,"vw":7.246145},{"c":7.2441,"h":7.26,"l":7.22,"n":12,"o":7.2476,"t":"2026-10-12T12:45:00Z","v":3700,"vw":7.246465},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-12T13:00:00Z","v":100,"vw":7.18},{"c":6.8601,"h":7.22,"l":6.77,"n":112,"o":7.22,"t":"2026-10-12T13:30:00Z","v":38283,"vw":6.891669},{"c":6.69,"h":6.87,"l":6.6862,"n":25,"o":6.87,"t":"2026-10-12T13:45:00Z","v":4079,"vw":6.804315},{"c":6.81,"h":6.81,"l":6.66,"n":22,"o":6.66,"t":"2026-10-12T14:00:00Z","v":6884,"vw":6.677209},{"c":6.7499,"h":6.825,"l":6.69,"n":21,"o":6.82,"t":"2026-10-12T14:15:00Z","v":2621,"vw":6.76802},{"c":6.75,"h":6.75,"l":6.72,"n":8,"o":6.72,"t":"2026-10-12T14:30:00Z","v":949,"vw":6.733904},{"c":6.76,"h":6.78,"l":6.71,"n":7,"o":6.74,"t":"2026-10-12T14:45:00Z","v":3630,"vw":6.751763},{"c":6.76,"h":6.81,"l":6.76,"n":6,"o":6.76,"t":"2026-10-12T15:00:00Z","v":1626,"vw":6.766234},{"c":6.7695,"h":6.7695,"l":6.7695,"n":2,"o":6.7695,"t":"2026-10-12T15:15:00Z","v":325,"vw":6.7695},{"c":6.84,"h":6.84,"l":6.8,"n":10,"o":6.8099,"t":"2026-10-12T15:30:00Z","v":2292,"vw":6.827014},{"c":6.83,"h":6.83,"l":6.81,"n":4,"o":6.81,"t":"2026-10-12T15:45:00Z","v":2730,"vw":6.821205},{"c":6.85,"h":6.8653,"l":6.85,"n":2,"o":6.8653,"t":"2026-10-12T16:00:00Z","v":435,"vw":6.858477},{"c":6.815,"h":6.8319,"l":6.815,"n":10,"o":6.826,"t":"2026-10-12T16:15:00Z","v":1634,"vw":6.82529},{"c":6.801,"h":6.801,"l":6.801,"n":2,"o":6.801,"t":"2026-10-12T16:30:00Z","v":519,"vw":6.801},{"c":6.641,"h":6.8,"l":6.5991,"n":61,"o":6.8,"t":"2026-10-12T16:45:00Z","v":6750,"vw":6.691543},{"c":6.81,"h":6.82,"l":6.8,"n":4,"o":6.8,"t":"2026-10-12T17:15:00Z","v":580,"vw":6.806},{"c":6.81,"h":6.84,"l":6.81,"n":6,"o":6.821,"t":"2026-10-12T17:30:00Z","v":984,"vw":6.819535},{"c":6.81,"h":6.81,"l":6.794,"n":17,"o":6.8,"t":"2026-10-12T17:45:00Z","v":1433,"vw":6.800149},{"c":6.8,"h":6.84,"l":6.79,"n":7,"o":6.79,"t":"2026-10-12T18:15:00Z","v":1159,"vw":6.799758},{"c":6.7819,"h":6.782,"l":6.77,"n":5,"o":6.77,"t":"2026-10-12T18:30:00Z","v":640,"vw":6.775984},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-12T18:45:00Z","v":319,"vw":6.75},{"c":6.7,"h":6.7,"l":6.7,"n":4,"o":6.7,"t":"2026-10-12T19:00:00Z","v":572,"vw":6.7},{"c":6.735,"h":6.735,"l":6.735,"n":3,"o":6.735,"t":"2026-10-12T19:15:00Z","v":172,"vw":6.735},{"c":6.74,"h":6.76,"l":6.74,"n":7,"o":6.76,"t":"2026-10-12T19:30:00Z","v":435,"vw":6.746667},{"c":6.645,"h":6.75,"l":6.63,"n":34,"o":6.75,"t":"2026-10-12T19:45:00Z","v":7887,"vw":6.674241},{"c":6.5969,"h":6.5969,"l":6.5969,"n":2,"o":6.5969,"t":"2026-10-12T20:00:00Z","v":375,"vw":6.5969},{"c":6.63,"h":6.64,"l":6.63,"n":2,"o":6.64,"t":"2026-10-12T20:30:00Z","v":250,"vw":6.634},{"c":6.6685,"h":6.6685,"l":6.6685,"n":2,"o":6.6685,"t":"2026-10-12T23:00:00Z","v":450,"vw":6.6685},{"c":6.645,"h":6.645,"l":6.645,"n":1,"o":6.645,"t":"2026-10-12T23:30:00Z","v":100,"vw":6.645},{"c":6.64,"h":6.64,"l":6.64,"n":1,"o":6.64,"t":"2026-10-12T23:45:00Z","v":153,"vw":6.64},{"c":6.53,"h":6.57,"l":6.53,"n":17,"o":6.53,"t":"2026-10-13T11:00:00Z","v":11617,"vw":6.533224},{"c":6.51,"h":6.54,"l":6.51,"n":7,"o":6.54,"t":"2026-10-13T11:15:00Z","v":3989,"vw":6.517363},{"c":6.47,"h":6.5,"l":6.44,"n":43,"o":6.5,"t":"2026-10-13T11:30:00Z","v":15501,"vw":6.470293},{"c":6.5,"h":6.5,"l":6.44,"n":11,"o":6.45,"t":"2026-10-13T11:45:00Z","v":2350,"vw":6.44952},{"c":6.4508,"h":6.4508,"l":6.4508,"n":1,"o":6.4508,"t":"2026-10-13T12:15:00Z","v":400,"vw":6.4508},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-13T12:30:00Z","v":200,"vw":6.43},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-13T12:45:00Z","v":101,"vw":6.4},{"c":6.33,"h":6.33,"l":6.33,"n":3,"o":6.33,"t":"2026-10-13T13:00:00Z","v":200,"vw":6.33},{"c":6.33,"h":6.35,"l":6.33,"n":2,"o":6.35,"t":"2026-10-13T13:15:00Z","v":5500,"vw":6.330727},{"c":6.4642,"h":6.5,"l":6.34,"n":17,"o":6.4,"t":"2026-10-13T13:30:00Z","v":11573,"vw":6.456413},{"c":6.4252,"h":6.51,"l":6.41,"n":12,"o":6.5,"t":"2026-10-13T13:45:00Z","v":2212,"vw":6.473667},{"c":6.4435,"h":6.47,"l":6.42,"n":8,"o":6.42,"t":"2026-10-13T14:00:00Z","v":1066,"vw":6.435757},{"c":6.4201,"h":6.4684,"l":6.4201,"n":4,"o":6.4343,"t":"2026-10-13T14:15:00Z","v":1527,"vw":6.440825},{"c":6.41,"h":6.41,"l":6.39,"n":14,"o":6.4,"t":"2026-10-13T14:30:00Z","v":1819,"vw":6.4},{"c":6.36,"h":6.4,"l":6.32,"n":15,"o":6.4,"t":"2026-10-13T14:45:00Z","v":3153,"vw":6.337706},{"c":6.375,"h":6.375,"l":6.3592,"n":5,"o":6.3592,"t":"2026-10-13T15:00:00Z","v":562,"vw":6.363617},{"c":6.31,"h":6.36,"l":6.31,"n":7,"o":6.36,"t":"2026-10-13T15:15:00Z","v":5162,"vw":6.315047},{"c":6.27,"h":6.33,"l":6.24,"n":20,"o":6.33,"t":"2026-10-13T15:30:00Z","v":1714,"vw":6.292946},{"c":6.2622,"h":6.2622,"l":6.25,"n":2,"o":6.25,"t":"2026-10-13T15:45:00Z","v":600,"vw":6.260167},{"c":6.32,"h":6.32,"l":6.291,"n":8,"o":6.295,"t":"2026-10-13T16:00:00Z","v":2541,"vw":6.296307},{"c":6.315,"h":6.32,"l":6.315,"n":3,"o":6.32,"t":"2026-10-13T16:15:00Z","v":300,"vw":6.318267},{"c":6.37,"h":6.4026,"l":6.34,"n":24,"o":6.34,"t":"2026-10-13T16:30:00Z","v":3072,"vw":6.374029},{"c":6.345,"h":6.38,"l":6.345,"n":11,"o":6.37,"t":"2026-10-13T16:45:00Z","v":1651,"vw":6.363538},{"c":6.35,"h":6.35,"l":6.31,"n":6,"o":6.31,"t":"2026-10-13T17:00:00Z","v":861,"vw":6.33875},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-13T17:15:00Z","v":100,"vw":6.35},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-13T17:30:00Z","v":249,"vw":6.4},{"c":6.49,"h":6.49,"l":6.48,"n":5,"o":6.48,"t":"2026-10-13T18:00:00Z","v":1295,"vw":6.48869},{"c":6.49,"h":6.5,"l":6.4701,"n":8,"o":6.5,"t":"2026-10-13T18:15:00Z","v":1548,"vw":6.487246},{"c":6.4798,"h":6.5,"l":6.46,"n":40,"o":6.49,"t":"2026-10-13T18:30:00Z","v":62258,"vw":6.491996},{"c":6.51,"h":6.51,"l":6.5,"n":3,"o":6.5,"t":"2026-10-13T19:00:00Z","v":718,"vw":6.508433},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-13T19:45:00Z","v":551,"vw":6.53},{"c":6.6,"h":6.6,"l":6.57,"n":7,"o":6.57,"t":"2026-10-13T20:00:00Z","v":3166,"vw":6.596803},{"c":6.608,"h":6.608,"l":6.5001,"n":2,"o":6.5001,"t":"2026-10-13T20:15:00Z","v":2226,"vw":6.511055},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-13T21:00:00Z","v":181,"vw":6.57},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-13T21:30:00Z","v":191,"vw":6.57},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-14T08:00:00Z","v":816,"vw":6.37},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-14T11:15:00Z","v":206,"vw":6.5},{"c":6.18,"h":6.236,"l":6.18,"n":14,"o":6.22,"t":"2026-10-14T12:45:00Z","v":2530,"vw":6.208705},{"c":6.1,"h":6.18,"l":6.1,"n":20,"o":6.15,"t":"2026-10-14T13:00:00Z","v":3269,"vw":6.134624},{"c":6.11,"h":6.11,"l":6.05,"n":14,"o":6.0577,"t":"2026-10-14T13:15:00Z","v":2883,"vw":6.059155},{"c":6.06,"h":6.21,"l":5.96,"n":50,"o":6.21,"t":"2026-10-14T13:30:00Z","v":14200,"vw":6.054855},{"c":5.78,"h":6,"l":5.78,"n":208,"o":6,"t":"2026-10-14T13:45:00Z","v":8995,"vw":5.92918},{"c":5.6938,"h":5.74,"l":5.635,"n":83,"o":5.73,"t":"2026-10-14T14:00:00Z","v":11036,"vw":5.679174},{"c":5.67,"h":5.7,"l":5.67,"n":21,"o":5.695,"t":"2026-10-14T14:15:00Z","v":2229,"vw":5.679964},{"c":5.68,"h":5.68,"l":5.58,"n":30,"o":5.6,"t":"2026-10-14T14:30:00Z","v":4125,"vw":5.598291},{"c":5.58,"h":5.6,"l":5.55,"n":13,"o":5.6,"t":"2026-10-14T14:45:00Z","v":1754,"vw":5.563059},{"c":5.555,"h":5.585,"l":5.55,"n":14,"o":5.585,"t":"2026-10-14T15:00:00Z","v":4401,"vw":5.566258},{"c":5.51,"h":5.565,"l":5.51,"n":55,"o":5.54,"t":"2026-10-14T15:15:00Z","v":15811,"vw":5.524629},{"c":5.43,"h":5.5,"l":5.43,"n":22,"o":5.5,"t":"2026-10-14T15:30:00Z","v":5942,"vw":5.438647},{"c":5.46,"h":5.46,"l":5.405,"n":12,"o":5.43,"t":"2026-10-14T15:45:00Z","v":2966,"vw":5.423893},{"c":5.45,"h":5.49,"l":5.45,"n":7,"o":5.48,"t":"2026-10-14T16:00:00Z","v":651,"vw":5.47069},{"c":5.3601,"h":5.4499,"l":5.355,"n":41,"o":5.4499,"t":"2026-10-14T16:15:00Z","v":4154,"vw":5.371756},{"c":5.4289,"h":5.429,"l":5.36,"n":9,"o":5.36,"t":"2026-10-14T16:30:00Z","v":2914,"vw":5.417961},{"c":5.385,"h":5.4,"l":5.385,"n":4,"o":5.4,"t":"2026-10-14T16:45:00Z","v":1600,"vw":5.395527},{"c":5.39,"h":5.39,"l":5.35,"n":6,"o":5.35,"t":"2026-10-14T17:15:00Z","v":1168,"vw":5.37285},{"c":5.34,"h":5.34,"l":5.339,"n":7,"o":5.339,"t":"2026-10-14T17:30:00Z","v":12411,"vw":5.339528},{"c":5.144,"h":5.34,"l":5.14,"n":46,"o":5.32,"t":"2026-10-14T17:45:00Z","v":14336,"vw":5.26981},{"c":5.1,"h":5.18,"l":5.1,"n":22,"o":5.14,"t":"2026-10-14T18:00:00Z","v":1963,"vw":5.143174},{"c":5.155,"h":5.155,"l":5.09,"n":10,"o":5.115,"t":"2026-10-14T18:15:00Z","v":1760,"vw":5.117686},{"c":5.15,"h":5.18,"l":5.15,"n":4,"o":5.18,"t":"2026-10-14T18:30:00Z","v":840,"vw":5.16519},{"c":5.18,"h":5.22,"l":5.18,"n":12,"o":5.22,"t":"2026-10-14T18:45:00Z","v":2399,"vw":5.190509},{"c":5.14,"h":5.17,"l":5.13,"n":11,"o":5.17,"t":"2026-10-14T19:00:00Z","v":2743,"vw":5.146824},{"c":5.15,"h":5.1921,"l":5.13,"n":11,"o":5.13,"t":"2026-10-14T19:15:00Z","v":3068,"vw":5.168262},{"c":5.17,"h":5.17,"l":5.16,"n":10,"o":5.16,"t":"2026-10-14T19:30:00Z","v":1788,"vw":5.1625},{"c":5.15,"h":5.2299,"l":5.14,"n":50,"o":5.18,"t":"2026-10-14T19:45:00Z","v":13064,"vw":5.189972},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-14T20:00:00Z","v":800,"vw":5.14},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-14T21:00:00Z","v":372,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-14T21:45:00Z","v":350,"vw":5.1},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-10-14T22:30:00Z","v":239,"vw":5},{"c":5,"h":5.04,"l":4.96,"n":8,"o":4.96,"t":"2026-10-15T08:00:00Z","v":1311,"vw":4.983692},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-15T11:00:00Z","v":120,"vw":4.91},{"c":4.83,"h":4.83,"l":4.83,"n":8,"o":4.83,"t":"2026-10-15T12:00:00Z","v":2100,"vw":4.83},{"c":4.8092,"h":4.8092,"l":4.78,"n":4,"o":4.78,"t":"2026-10-15T12:30:00Z","v":330,"vw":4.789733},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-15T12:45:00Z","v":130,"vw":4.75},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-15T13:00:00Z","v":125,"vw":4.79},{"c":4.73,"h":4.78,"l":4.73,"n":14,"o":4.7654,"t":"2026-10-15T13:15:00Z","v":968,"vw":4.763175},{"c":4.79,"h":4.8,"l":4.68,"n":14,"o":4.7,"t":"2026-10-15T13:30:00Z","v":3030,"vw":4.716135},{"c":4.575,"h":4.65,"l":4.545,"n":61,"o":4.65,"t":"2026-10-15T13:45:00Z","v":24365,"vw":4.601348},{"c":4.8101,"h":4.8101,"l":4.6601,"n":14,"o":4.6601,"t":"2026-10-15T14:00:00Z","v":1849,"vw":4.71086},{"c":4.85,"h":4.85,"l":4.84,"n":2,"o":4.84,"t":"2026-10-15T14:15:00Z","v":350,"vw":4.844286},{"c":5.085,"h":5.085,"l":5.085,"n":1,"o":5.085,"t":"2026-10-15T14:30:00Z","v":300,"vw":5.085},{"c":5.04,"h":5.05,"l":5.035,"n":5,"o":5.035,"t":"2026-10-15T14:45:00Z","v":1190,"vw":5.040455},{"c":5.3144,"h":5.3144,"l":5.135,"n":10,"o":5.135,"t":"2026-10-15T15:00:00Z","v":2902,"vw":5.230833},{"c":5.29,"h":5.4282,"l":5.27,"n":31,"o":5.41,"t":"2026-10-15T15:15:00Z","v":15483,"vw":5.373583},{"c":5.31,"h":5.31,"l":5.2601,"n":6,"o":5.27,"t":"2026-10-15T15:30:00Z","v":1997,"vw":5.283513},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-15T16:00:00Z","v":1000,"vw":5.215},{"c":5.16,"h":5.18,"l":5.16,"n":6,"o":5.18,"t":"2026-10-15T16:15:00Z","v":1440,"vw":5.177705},{"c":5.1886,"h":5.19,"l":5.16,"n":7,"o":5.1895,"t":"2026-10-15T16:30:00Z","v":4024,"vw":5.185857},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-10-15T17:00:00Z","v":199,"vw":5.21},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-15T17:15:00Z","v":500,"vw":5.29},{"c":5.3894,"h":5.3894,"l":5.25,"n":3,"o":5.25,"t":"2026-10-15T17:30:00Z","v":635,"vw":5.359717},{"c":5.4387,"h":5.4387,"l":5.38,"n":6,"o":5.38,"t":"2026-10-15T17:45:00Z","v":827,"vw":5.400871},{"c":5.4,"h":5.41,"l":5.3801,"n":3,"o":5.3801,"t":"2026-10-15T18:00:00Z","v":1208,"vw":5.386068},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-15T18:15:00Z","v":300,"vw":5.33},{"c":5.34,"h":5.3715,"l":5.34,"n":3,"o":5.3715,"t":"2026-10-15T18:30:00Z","v":1236,"vw":5.365485},{"c":5.531,"h":5.531,"l":5.44,"n":6,"o":5.44,"t":"2026-10-15T19:00:00Z","v":2880,"vw":5.499107},{"c":5.65,"h":5.66,"l":5.551,"n":22,"o":5.56,"t":"2026-10-15T19:15:00Z","v":3504,"vw":5.635823},{"c":5.68,"h":5.699,"l":5.6301,"n":7,"o":5.6301,"t":"2026-10-15T19:30:00Z","v":1747,"vw":5.657879},{"c":5.72,"h":5.72,"l":5.7,"n":3,"o":5.7,"t":"2026-10-15T19:45:00Z","v":378,"vw":5.706689},{"c":5.66,"h":5.75,"l":5.66,"n":9,"o":5.75,"t":"2026-10-15T20:00:00Z","v":2000,"vw":5.680161},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-10-15T20:15:00Z","v":2000,"vw":5.74},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-15T20:30:00Z","v":2000,"vw":5.75},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-15T21:30:00Z","v":300,"vw":5.5},{"c":5.67,"h":5.67,"l":5.67,"n":3,"o":5.67,"t":"2026-10-16T11:15:00Z","v":248,"vw":5.67},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T11:30:00Z","v":325,"vw":5.65},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T12:15:00Z","v":100,"vw":5.6},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-10-16T12:45:00Z","v":215,"vw":5.56},{"c":5.515,"h":5.515,"l":5.515,"n":2,"o":5.515,"t":"2026-10-16T13:00:00Z","v":200,"vw":5.515},{"c":5.6733,"h":5.6733,"l":5.43,"n":16,"o":5.45,"t":"2026-10-16T13:30:00Z","v":6663,"vw":5.535071},{"c":5.54,"h":5.57,"l":5.54,"n":7,"o":5.57,"t":"2026-10-16T13:45:00Z","v":3100,"vw":5.549183},{"c":5.4554,"h":5.55,"l":5.4554,"n":4,"o":5.55,"t":"2026-10-16T14:00:00Z","v":925,"vw":5.536006},{"c":5.4201,"h":5.43,"l":5.4201,"n":4,"o":5.4209,"t":"2026-10-16T14:15:00Z","v":2681,"vw":5.42087},{"c":5.41,"h":5.43,"l":5.41,"n":3,"o":5.415,"t":"2026-10-16T14:45:00Z","v":400,"vw":5.41625},{"c":5.2152,"h":5.25,"l":5.2,"n":13,"o":5.2,"t":"2026-10-16T15:00:00Z","v":18477,"vw":5.246891},{"c":5.16,"h":5.26,"l":5.16,"n":5,"o":5.26,"t":"2026-10-16T15:15:00Z","v":1221,"vw":5.20955},{"c":5.17,"h":5.2169,"l":5.15,"n":8,"o":5.15,"t":"2026-10-16T15:30:00Z","v":25456,"vw":5.150781},{"c":4.8932,"h":5.1501,"l":4.8932,"n":18,"o":5.1501,"t":"2026-10-16T15:45:00Z","v":4514,"vw":5.008831},{"c":4.93,"h":4.9639,"l":4.91,"n":25,"o":4.9639,"t":"2026-10-16T16:00:00Z","v":13967,"vw":4.926673},{"c":4.91,"h":4.9358,"l":4.91,"n":16,"o":4.925,"t":"2026-10-16T16:15:00Z","v":3400,"vw":4.924454},{"c":4.905,"h":4.9196,"l":4.9,"n":12,"o":4.9,"t":"2026-10-16T16:30:00Z","v":5978,"vw":4.907959},{"c":4.83,"h":4.86,"l":4.83,"n":15,"o":4.8501,"t":"2026-10-16T16:45:00Z","v":2314,"vw":4.851607},{"c":4.75,"h":4.82,"l":4.75,"n":129,"o":4.82,"t":"2026-10-16T17:00:00Z","v":6660,"vw":4.777014},{"c":4.75,"h":4.78,"l":4.73,"n":27,"o":4.746,"t":"2026-10-16T17:15:00Z","v":7347,"vw":4.754322},{"c":4.79,"h":4.79,"l":4.75,"n":17,"o":4.75,"t":"2026-10-16T17:30:00Z","v":1093,"vw":4.762055},{"c":4.605,"h":4.65,"l":4.58,"n":12,"o":4.65,"t":"2026-10-16T18:00:00Z","v":6120,"vw":4.633466},{"c":4.58,"h":4.6199,"l":4.58,"n":9,"o":4.6,"t":"2026-10-16T18:15:00Z","v":5209,"vw":4.599068},{"c":4.56,"h":4.58,"l":4.55,"n":13,"o":4.58,"t":"2026-10-16T18:30:00Z","v":1912,"vw":4.571361},{"c":4.4599,"h":4.54,"l":4.4599,"n":31,"o":4.54,"t":"2026-10-16T18:45:00Z","v":3387,"vw":4.509756},{"c":4.49,"h":4.49,"l":4.4401,"n":8,"o":4.4445,"t":"2026-10-16T19:00:00Z","v":1755,"vw":4.467191},{"c":4.61,"h":4.611,"l":4.56,"n":24,"o":4.58,"t":"2026-10-16T19:15:00Z","v":11566,"vw":4.581401},{"c":4.58,"h":4.61,"l":4.58,"n":16,"o":4.61,"t":"2026-10-16T19:30:00Z","v":1645,"vw":4.601453},{"c":4.6315,"h":4.65,"l":4.54,"n":43,"o":4.55,"t":"2026-10-16T19:45:00Z","v":5174,"vw":4.627124},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-16T20:30:00Z","v":200,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-16T20:45:00Z","v":123,"vw":4.66},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-16T21:45:00Z","v":100,"vw":4.77},{"c":4.6,"h":4.63,"l":4.6,"n":4,"o":4.62,"t":"2026-10-16T23:00:00Z","v":600,"vw":4.611667},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-16T23:15:00Z","v":250,"vw":4.63},{"c":4.88,"h":4.9,"l":4.88,"n":4,"o":4.9,"t":"2026-10-19T08:00:00Z","v":584,"vw":4.883425},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-19T08:30:00Z","v":100,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":6,"o":4.84,"t":"2026-10-19T09:45:00Z","v":900,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-19T11:15:00Z","v":200,"vw":4.84},{"c":4.8,"h":4.81,"l":4.79,"n":15,"o":4.8023,"t":"2026-10-19T11:30:00Z","v":5800,"vw":4.800098},{"c":5,"h":5,"l":4.9,"n":2,"o":4.9,"t":"2026-10-19T12:15:00Z","v":1437,"vw":4.913918},{"c":4.986,"h":4.99,"l":4.986,"n":4,"o":4.99,"t":"2026-10-19T12:30:00Z","v":680,"vw":4.988088},{"c":5,"h":5,"l":4.989,"n":6,"o":4.989,"t":"2026-10-19T12:45:00Z","v":850,"vw":4.998295},{"c":4.75,"h":5.02,"l":4.6301,"n":24,"o":5.02,"t":"2026-10-19T13:30:00Z","v":4086,"vw":4.793027},{"c":4.5,"h":4.71,"l":4.5,"n":9,"o":4.71,"t":"2026-10-19T13:45:00Z","v":1414,"vw":4.613571},{"c":4.3,"h":4.48,"l":4.26,"n":39,"o":4.48,"t":"2026-10-19T14:00:00Z","v":4055,"vw":4.322316},{"c":4.36,"h":4.4299,"l":4.36,"n":26,"o":4.399,"t":"2026-10-19T14:15:00Z","v":2953,"vw":4.389332},{"c":4.335,"h":4.35,"l":4.29,"n":38,"o":4.35,"t":"2026-10-19T14:30:00Z","v":10731,"vw":4.315468},{"c":4.265,"h":4.37,"l":4.265,"n":47,"o":4.3422,"t":"2026-10-19T14:45:00Z","v":10002,"vw":4.300055},{"c":4.3,"h":4.31,"l":4.18,"n":164,"o":4.25,"t":"2026-10-19T15:00:00Z","v":94346,"vw":4.264066},{"c":4.3,"h":4.3,"l":4.23,"n":24,"o":4.2405,"t":"2026-10-19T15:15:00Z","v":7122,"vw":4.251912},{"c":4.31,"h":4.3713,"l":4.31,"n":3,"o":4.35,"t":"2026-10-19T15:30:00Z","v":345,"vw":4.347358},{"c":4.36,"h":4.36,"l":4.3,"n":19,"o":4.3,"t":"2026-10-19T15:45:00Z","v":4612,"vw":4.323087},{"c":4.3097,"h":4.345,"l":4.3097,"n":7,"o":4.345,"t":"2026-10-19T16:00:00Z","v":853,"vw":4.324797},{"c":4.25,"h":4.3,"l":4.25,"n":119,"o":4.3,"t":"2026-10-19T16:15:00Z","v":12971,"vw":4.278468},{"c":4.28,"h":4.28,"l":4.23,"n":70,"o":4.25,"t":"2026-10-19T16:30:00Z","v":64470,"vw":4.236372},{"c":4.25,"h":4.2899,"l":4.25,"n":16,"o":4.2899,"t":"2026-10-19T16:45:00Z","v":2303,"vw":4.277683},{"c":4.22,"h":4.26,"l":4.22,"n":18,"o":4.26,"t":"2026-10-19T17:00:00Z","v":1437,"vw":4.249195},{"c":4.245,"h":4.245,"l":4.24,"n":2,"o":4.24,"t":"2026-10-19T17:15:00Z","v":200,"vw":4.2425},{"c":4.19,"h":4.24,"l":4.1898,"n":25,"o":4.24,"t":"2026-10-19T17:30:00Z","v":3679,"vw":4.203736},{"c":4.17,"h":4.18,"l":4.15,"n":12,"o":4.18,"t":"2026-10-19T17:45:00Z","v":1381,"vw":4.169929},{"c":4.17,"h":4.17,"l":4.1401,"n":24,"o":4.16,"t":"2026-10-19T18:00:00Z","v":16567,"vw":4.163415},{"c":4.15,"h":4.18,"l":4.145,"n":59,"o":4.18,"t":"2026-10-19T18:15:00Z","v":40009,"vw":4.152269},{"c":4.19,"h":4.199,"l":4.15,"n":50,"o":4.15,"t":"2026-10-19T18:30:00Z","v":41966,"vw":4.157664},{"c":4.2,"h":4.21,"l":4.195,"n":12,"o":4.205,"t":"2026-10-19T18:45:00Z","v":2159,"vw":4.20425},{"c":4.205,"h":4.22,"l":4.2,"n":8,"o":4.22,"t":"2026-10-19T19:00:00Z","v":1138,"vw":4.213182},{"c":4.26,"h":4.32,"l":4.26,"n":10,"o":4.32,"t":"2026-10-19T19:15:00Z","v":1380,"vw":4.272319},{"c":4.3,"h":4.3,"l":4.251,"n":5,"o":4.251,"t":"2026-10-19T19:30:00Z","v":554,"vw":4.2902},{"c":4.25,"h":4.3,"l":4.25,"n":18,"o":4.3,"t":"2026-10-19T19:45:00Z","v":2125,"vw":4.272984},{"c":4.255,"h":4.255,"l":4.255,"n":4,"o":4.255,"t":"2026-10-19T20:00:00Z","v":204,"vw":4.255},{"c":4.3814,"h":4.3814,"l":4.2732,"n":3,"o":4.2732,"t":"2026-10-19T21:30:00Z","v":579,"vw":4.358041},{"c":4.35,"h":4.39,"l":4.35,"n":4,"o":4.39,"t":"2026-10-19T21:45:00Z","v":1124,"vw":4.353717},{"c":4.2895,"h":4.2895,"l":4.2895,"n":1,"o":4.2895,"t":"2026-10-19T23:15:00Z","v":1000,"vw":4.2895},{"c":4.2896,"h":4.29,"l":4.285,"n":3,"o":4.285,"t":"2026-10-19T23:30:00Z","v":2700,"vw":4.289637},{"c":4.21,"h":4.21,"l":4.21,"n":8,"o":4.21,"t":"2026-10-20T08:00:00Z","v":495,"vw":4.21},{"c":4.2,"h":4.2,"l":4.165,"n":5,"o":4.165,"t":"2026-10-20T08:45:00Z","v":860,"vw":4.17375},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-20T09:00:00Z","v":100,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-10-20T09:15:00Z","v":210,"vw":4.11},{"c":4.1452,"h":4.21,"l":4.1452,"n":15,"o":4.21,"t":"2026-10-20T11:00:00Z","v":1323,"vw":4.178286},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-20T11:45:00Z","v":306,"vw":4},{"c":3.9898,"h":3.9898,"l":3.9898,"n":1,"o":3.9898,"t":"2026-10-20T12:00:00Z","v":100,"vw":3.9898},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-20T12:15:00Z","v":1000,"vw":3.98},{"c":4.05,"h":4.05,"l":4.047,"n":2,"o":4.047,"t":"2026-10-20T12:45:00Z","v":300,"vw":4.048},{"c":4.005,"h":4.005,"l":4.005,"n":3,"o":4.005,"t":"2026-10-20T13:00:00Z","v":1100,"vw":4.005},{"c":4.03,"h":4.0783,"l":3.9801,"n":22,"o":4.01,"t":"2026-10-20T13:30:00Z","v":2461,"vw":4.046688},{"c":4.05,"h":4.05,"l":4.0307,"n":5,"o":4.0307,"t":"2026-10-20T13:45:00Z","v":1379,"vw":4.046083},{"c":4.25,"h":4.25,"l":4.1597,"n":17,"o":4.16,"t":"2026-10-20T14:00:00Z","v":5114,"vw":4.231804},{"c":4.4,"h":4.4,"l":4.25,"n":16,"o":4.26,"t":"2026-10-20T14:15:00Z","v":2746,"vw":4.304325},{"c":4.4602,"h":4.4677,"l":4.35,"n":24,"o":4.4,"t":"2026-10-20T14:30:00Z","v":4338,"vw":4.426337},{"c":4.435,"h":4.47,"l":4.4,"n":30,"o":4.47,"t":"2026-10-20T14:45:00Z","v":11082,"vw":4.435307},{"c":4.285,"h":4.43,"l":4.2713,"n":14,"o":4.43,"t":"2026-10-20T15:00:00Z","v":3944,"vw":4.36545},{"c":4.295,"h":4.31,"l":4.29,"n":7,"o":4.31,"t":"2026-10-20T15:15:00Z","v":1189,"vw":4.30441},{"c":4.31,"h":4.32,"l":4.31,"n":5,"o":4.32,"t":"2026-10-20T15:30:00Z","v":2418,"vw":4.319483},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T15:45:00Z","v":300,"vw":4.34},{"c":4.34,"h":4.34,"l":4.33,"n":2,"o":4.33,"t":"2026-10-20T16:30:00Z","v":1000,"vw":4.335},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-20T16:45:00Z","v":300,"vw":4.34},{"c":4.31,"h":4.315,"l":4.31,"n":2,"o":4.315,"t":"2026-10-20T17:00:00Z","v":592,"vw":4.311334},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-20T17:15:00Z","v":101,"vw":4.34},{"c":4.33,"h":4.335,"l":4.33,"n":4,"o":4.335,"t":"2026-10-20T17:30:00Z","v":231,"vw":4.332817},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-10-20T17:45:00Z","v":450,"vw":4.345},{"c":4.34,"h":4.34,"l":4.34,"n":7,"o":4.34,"t":"2026-10-20T18:00:00Z","v":639,"vw":4.34},{"c":4.31,"h":4.315,"l":4.31,"n":4,"o":4.315,"t":"2026-10-20T18:15:00Z","v":268,"vw":4.31312},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-20T18:30:00Z","v":109,"vw":4.29},{"c":4.31,"h":4.31,"l":4.295,"n":4,"o":4.295,"t":"2026-10-20T18:45:00Z","v":412,"vw":4.3},{"c":4.2959,"h":4.301,"l":4.2959,"n":2,"o":4.301,"t":"2026-10-20T19:00:00Z","v":350,"vw":4.299543},{"c":4.22,"h":4.2901,"l":4.22,"n":5,"o":4.2901,"t":"2026-10-20T19:45:00Z","v":750,"vw":4.250033},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-20T20:00:00Z","v":102,"vw":4.22},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-20T20:15:00Z","v":802,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T20:45:00Z","v":2500,"vw":4.28},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T21:00:00Z","v":2500,"vw":4.35},{"c":4.3599,"h":4.36,"l":4.3599,"n":4,"o":4.36,"t":"2026-10-20T22:30:00Z","v":1000,"vw":4.35995},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T23:30:00Z","v":100,"vw":4.35},{"c":4.43,"h":4.47,"l":4.43,"n":7,"o":4.45,"t":"2026-10-21T08:30:00Z","v":1050,"vw":4.456},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-21T08:45:00Z","v":200,"vw":4.49},{"c":4.58,"h":4.58,"l":4.39,"n":2,"o":4.39,"t":"2026-10-21T09:00:00Z","v":398,"vw":4.485},{"c":4.43,"h":4.469,"l":4.43,"n":2,"o":4.469,"t":"2026-10-21T10:15:00Z","v":200,"vw":4.4495},{"c":4.415,"h":4.42,"l":4.415,"n":3,"o":4.42,"t":"2026-10-21T11:00:00Z","v":404,"vw":4.4175},{"c":4.42,"h":4.44,"l":4.42,"n":3,"o":4.44,"t":"2026-10-21T12:15:00Z","v":1345,"vw":4.431896},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T13:00:00Z","v":500,"vw":4.48},{"c":4.4,"h":4.49,"l":4.39,"n":20,"o":4.45,"t":"2026-10-21T13:15:00Z","v":8411,"vw":4.433946},{"c":4.2001,"h":4.52,"l":4.2001,"n":13,"o":4.52,"t":"2026-10-21T13:30:00Z","v":3836,"vw":4.431237},{"c":4.25,"h":4.28,"l":4.25,"n":5,"o":4.28,"t":"2026-10-21T13:45:00Z","v":2141,"vw":4.276738},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T14:00:00Z","v":2331,"vw":4.32},{"c":4.29,"h":4.29,"l":4.2,"n":17,"o":4.23,"t":"2026-10-21T14:15:00Z","v":2197,"vw":4.253212},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T14:30:00Z","v":310,"vw":4.3},{"c":4.28,"h":4.3299,"l":4.28,"n":9,"o":4.29,"t":"2026-10-21T14:45:00Z","v":1820,"vw":4.308028},{"c":4.23,"h":4.25,"l":4.23,"n":4,"o":4.25,"t":"2026-10-21T15:00:00Z","v":360,"vw":4.24},{"c":4.225,"h":4.24,"l":4.2,"n":17,"o":4.2,"t":"2026-10-21T15:15:00Z","v":3149,"vw":4.204093},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-21T15:30:00Z","v":300,"vw":4.28},{"c":4.25,"h":4.3,"l":4.25,"n":19,"o":4.3,"t":"2026-10-21T15:45:00Z","v":9396,"vw":4.285229},{"c":4.21,"h":4.24,"l":4.21,"n":21,"o":4.24,"t":"2026-10-21T16:00:00Z","v":2110,"vw":4.229653},{"c":4.21,"h":4.22,"l":4.21,"n":3,"o":4.22,"t":"2026-10-21T16:15:00Z","v":609,"vw":4.218358},{"c":4.27,"h":4.3,"l":4.2,"n":16,"o":4.2,"t":"2026-10-21T16:30:00Z","v":1271,"vw":4.229813},{"c":4.27,"h":4.29,"l":4.26,"n":51,"o":4.27,"t":"2026-10-21T16:45:00Z","v":64000,"vw":4.274182},{"c":4.27,"h":4.28,"l":4.265,"n":8,"o":4.265,"t":"2026-10-21T17:00:00Z","v":600,"vw":4.27375},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-21T17:15:00Z","v":112,"vw":4.27},{"c":4.25,"h":4.25,"l":4.245,"n":5,"o":4.25,"t":"2026-10-21T17:30:00Z","v":12475,"vw":4.2499},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-21T17:45:00Z","v":300,"vw":4.26},{"c":4.26,"h":4.26,"l":4.25,"n":13,"o":4.26,"t":"2026-10-21T18:00:00Z","v":1201,"vw":4.256104},{"c":4.22,"h":4.26,"l":4.22,"n":7,"o":4.26,"t":"2026-10-21T18:15:00Z","v":999,"vw":4.241111},{"c":4.205,"h":4.2101,"l":4.2,"n":19,"o":4.2001,"t":"2026-10-21T18:30:00Z","v":6437,"vw":4.204504},{"c":4.15,"h":4.19,"l":4.1307,"n":21,"o":4.19,"t":"2026-10-21T18:45:00Z","v":7265,"vw":4.170141},{"c":4.09,"h":4.135,"l":4.09,"n":34,"o":4.13,"t":"2026-10-21T19:00:00Z","v":4227,"vw":4.104085},{"c":4.1593,"h":4.1593,"l":4.12,"n":14,"o":4.12,"t":"2026-10-21T19:15:00Z","v":11961,"vw":4.142876},{"c":4.14,"h":4.17,"l":4.14,"n":15,"o":4.15,"t":"2026-10-21T19:30:00Z","v":7976,"vw":4.143183},{"c":4.16,"h":4.16,"l":4.14,"n":12,"o":4.14,"t":"2026-10-21T19:45:00Z","v":2186,"vw":4.15165},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-21T20:00:00Z","v":1351,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-21T21:45:00Z","v":202,"vw":4.19},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-21T22:45:00Z","v":100,"vw":4.1},{"c":4.1196,"h":4.1196,"l":4.1,"n":3,"o":4.1,"t":"2026-10-21T23:30:00Z","v":1010,"vw":4.103881},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-22T08:00:00Z","v":1246,"vw":3.91},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T08:30:00Z","v":400,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T09:30:00Z","v":173,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-22T10:00:00Z","v":1142,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-22T11:00:00Z","v":977,"vw":3.89},{"c":3.899,"h":3.899,"l":3.899,"n":1,"o":3.899,"t":"2026-10-22T11:45:00Z","v":200,"vw":3.899},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-22T12:00:00Z","v":100,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T12:30:00Z","v":250,"vw":3.89},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-22T13:00:00Z","v":104,"vw":3.84},{"c":3.856,"h":3.856,"l":3.8,"n":19,"o":3.8,"t":"2026-10-22T13:15:00Z","v":2744,"vw":3.838638},{"c":3.875,"h":3.875,"l":3.8,"n":7,"o":3.86,"t":"2026-10-22T13:30:00Z","v":2025,"vw":3.86003},{"c":3.87,"h":3.92,"l":3.87,"n":20,"o":3.91,"t":"2026-10-22T13:45:00Z","v":16444,"vw":3.906223},{"c":3.91,"h":3.97,"l":3.9,"n":26,"o":3.97,"t":"2026-10-22T14:00:00Z","v":4814,"vw":3.926722},{"c":3.83,"h":3.9,"l":3.83,"n":16,"o":3.89,"t":"2026-10-22T14:15:00Z","v":7252,"vw":3.841265},{"c":3.81,"h":3.86,"l":3.8042,"n":30,"o":3.85,"t":"2026-10-22T14:30:00Z","v":11448,"vw":3.818491},{"c":3.7975,"h":3.8,"l":3.78,"n":15,"o":3.8,"t":"2026-10-22T14:45:00Z","v":2365,"vw":3.797614},{"c":3.73,"h":3.79,"l":3.73,"n":25,"o":3.79,"t":"2026-10-22T15:00:00Z","v":2301,"vw":3.773361},{"c":3.7885,"h":3.795,"l":3.73,"n":8,"o":3.73,"t":"2026-10-22T15:15:00Z","v":1732,"vw":3.781029},{"c":3.75,"h":3.76,"l":3.75,"n":7,"o":3.75,"t":"2026-10-22T15:30:00Z","v":1986,"vw":3.757368},{"c":3.8551,"h":3.8551,"l":3.77,"n":5,"o":3.77,"t":"2026-10-22T15:45:00Z","v":470,"vw":3.818237},{"c":3.8312,"h":3.86,"l":3.8312,"n":7,"o":3.86,"t":"2026-10-22T16:00:00Z","v":970,"vw":3.844027},{"c":3.79,"h":3.7996,"l":3.78,"n":6,"o":3.78,"t":"2026-10-22T16:45:00Z","v":1972,"vw":3.795537},{"c":3.76,"h":3.795,"l":3.76,"n":16,"o":3.785,"t":"2026-10-22T17:15:00Z","v":1554,"vw":3.778623},{"c":3.75,"h":3.76,"l":3.75,"n":8,"o":3.76,"t":"2026-10-22T17:30:00Z","v":361,"vw":3.754545},{"c":3.69,"h":3.71,"l":3.69,"n":20,"o":3.71,"t":"2026-10-22T17:45:00Z","v":9411,"vw":3.699933},{"c":3.69,"h":3.69,"l":3.66,"n":10,"o":3.68,"t":"2026-10-22T18:00:00Z","v":1923,"vw":3.67},{"c":3.71,"h":3.71,"l":3.69,"n":20,"o":3.69,"t":"2026-10-22T18:15:00Z","v":3624,"vw":3.693891},{"c":3.6901,"h":3.7048,"l":3.6901,"n":4,"o":3.7048,"t":"2026-10-22T18:30:00Z","v":594,"vw":3.694421},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-22T18:45:00Z","v":200,"vw":3.71},{"c":3.69,"h":3.7,"l":3.69,"n":21,"o":3.7,"t":"2026-10-22T19:00:00Z","v":11275,"vw":3.699147},{"c":3.725,"h":3.725,"l":3.7232,"n":16,"o":3.7232,"t":"2026-10-22T19:15:00Z","v":1317,"vw":3.723905},{"c":3.75,"h":3.755,"l":3.75,"n":7,"o":3.755,"t":"2026-10-22T19:30:00Z","v":878,"vw":3.752543},{"c":3.785,"h":3.8014,"l":3.73,"n":21,"o":3.73,"t":"2026-10-22T19:45:00Z","v":13697,"vw":3.752918},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-22T20:00:00Z","v":1428,"vw":3.75},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T21:00:00Z","v":900,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-22T22:00:00Z","v":250,"vw":3.8},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-10-22T23:15:00Z","v":122,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-22T23:45:00Z","v":1566,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-10-23T12:00:00Z","v":310,"vw":3.74},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-23T13:00:00Z","v":5000,"vw":3.67},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-10-23T13:15:00Z","v":100,"vw":3.665},{"c":3.62,"h":3.67,"l":3.5515,"n":14,"o":3.66,"t":"2026-10-23T13:30:00Z","v":13759,"vw":3.591406},{"c":3.685,"h":3.7,"l":3.685,"n":4,"o":3.6999,"t":"2026-10-23T13:45:00Z","v":22625,"vw":3.694178},{"c":3.49,"h":3.65,"l":3.485,"n":68,"o":3.65,"t":"2026-10-23T14:00:00Z","v":8283,"vw":3.59635},{"c":3.48,"h":3.52,"l":3.45,"n":17,"o":3.45,"t":"2026-10-23T14:15:00Z","v":11409,"vw":3.475116},{"c":3.52,"h":3.52,"l":3.4898,"n":7,"o":3.4898,"t":"2026-10-23T14:30:00Z","v":2050,"vw":3.51409},{"c":3.5799,"h":3.61,"l":3.5799,"n":5,"o":3.61,"t":"2026-10-23T14:45:00Z","v":10856,"vw":3.58025},{"c":3.55,"h":3.59,"l":3.54,"n":56,"o":3.5722,"t":"2026-10-23T15:00:00Z","v":90610,"vw":3.577546},{"c":3.56,"h":3.5795,"l":3.5401,"n":3,"o":3.5795,"t":"2026-10-23T15:15:00Z","v":6200,"vw":3.550306},{"c":3.5077,"h":3.545,"l":3.5077,"n":17,"o":3.545,"t":"2026-10-23T15:30:00Z","v":4342,"vw":3.537066},{"c":3.5701,"h":3.58,"l":3.5459,"n":3,"o":3.5459,"t":"2026-10-23T15:45:00Z","v":1320,"vw":3.5684},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-10-23T16:00:00Z","v":3083,"vw":3.6},{"c":3.55,"h":3.55,"l":3.55,"n":11,"o":3.55,"t":"2026-10-23T16:15:00Z","v":8019,"vw":3.55},{"c":3.61,"h":3.64,"l":3.61,"n":3,"o":3.64,"t":"2026-10-23T16:30:00Z","v":8100,"vw":3.638395},{"c":3.6078,"h":3.6078,"l":3.6078,"n":2,"o":3.6078,"t":"2026-10-23T16:45:00Z","v":302,"vw":3.6078}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":0.6194656488549619,"strike":3.836551414458913,"iv":1.7396541984732825,"gamma":0.22252357431522227,"theta":-0.0121240682532555,"vega":0.003885585990121239,"rho":0.0010489847575334596,"breakevenPct":23.510645360437792},{"delta":0.6,"premium":0.7148854961832062,"strike":3.61203412662775,"iv":1.7335473282442748,"gamma":0.21390211046250562,"theta":-0.011607678491243827,"vega":0.0037284238886394253,"rho":0.0011146509176474583,"breakevenPct":19.93235830176163},{"delta":0.65,"premium":0.8103053435114506,"strike":3.387516838796587,"iv":1.7274404580152671,"gamma":0.20528064660978895,"theta":-0.011091288729232152,"vega":0.003571261787157611,"rho":0.0011803170777614572,"breakevenPct":16.354071243085464},{"delta":0.7,"premium":0.9057251908396947,"strike":3.1629995509654245,"iv":1.7213335877862597,"gamma":0.1966591827570723,"theta":-0.010574898967220477,"vega":0.003414099685675797,"rho":0.001245983237875456,"breakevenPct":12.775784184409304},{"delta":0.75,"premium":1.0180360633437389,"strike":2.936242869120387,"iv":1.7012189984374249,"gamma":0.18263630056020544,"theta":-0.009732493381871361,"vega":0.003154271452840529,"rho":0.0012989642488811404,"breakevenPct":9.603606975556453},{"delta":0.8,"premium":1.1751019879559237,"strike":2.7035526104356684,"iv":1.6439890657272969,"gamma":0.15430163107190412,"theta":-0.008026264848555165,"vega":0.0026224154413096138,"rho":0.0013183342443662542,"breakevenPct":7.507472653461727},{"delta":0.85,"premium":1.3321679125681083,"strike":2.4708623517509505,"iv":1.5867591330171689,"gamma":0.12596696158360288,"theta":-0.0063200363152389714,"vega":0.0020905594297787,"rho":0.0013377042398513678,"breakevenPct":5.411338331367006},{"delta":0.9,"premium":1.4892338371802931,"strike":2.238172093066232,"iv":1.5295292003070409,"gamma":0.09763229209530155,"theta":-0.004613807781922775,"vega":0.001558703418247785,"rho":0.0013570742353364816,"breakevenPct":3.3152040092722803}],"put":[{"delta":0.3,"premium":0.4921473958362434,"strike":3.160256340584771,"iv":1.8432789274653003,"gamma":0.18390925427999327,"theta":-0.010959299084698995,"vega":0.003406327022818582,"rho":-0.0012247545514811407,"breakevenPct":26.04609610431488},{"delta":0.35,"premium":0.629947796567909,"strike":3.3999092114224503,"iv":1.8471091422297694,"gamma":0.19266802874346553,"theta":-0.011513152085641062,"vega":0.0035757542423338266,"rho":-0.0014709530212242124,"breakevenPct":23.222977580394108},{"delta":0.4,"premium":0.7677481972995749,"strike":3.63956208226013,"iv":1.8509393569942385,"gamma":0.20142680320693776,"theta":-0.01206700508658313,"vega":0.0037451814618490718,"rho":-0.0017171514909672845,"breakevenPct":20.39985905647333},{"delta":0.45,"premium":0.9055485980312405,"strike":3.8792149530978097,"iv":1.8547695717587076,"gamma":0.21018557767041002,"theta":-0.012620858087525198,"vega":0.0039146086813643165,"rho":-0.0019633499607103564,"breakevenPct":17.576740532552556},{"delta":0.5,"premium":1.1451149155245983,"strike":4.2001351947348216,"iv":1.9106985672267414,"gamma":0.20794611883635325,"theta":-0.013146371860929094,"vega":0.003974950730206201,"rho":-0.002288544333104788,"breakevenPct":15.321795021613642},{"delta":0.55,"premium":1.4880885355338695,"strike":4.603633571216317,"iv":2.0195666463129136,"gamma":0.19453103584512993,"theta":-0.01364308932247969,"vega":0.003924448170138058,"rho":-0.0026940087356126996,"breakevenPct":13.644186604511134},{"delta":0.6,"premium":1.8290086931697875,"strike":5.005344924226383,"iv":2.125073595737952,"gamma":0.181266933711839,"theta":-0.01410632829743349,"vega":0.00387061235938935,"rho":-0.0030978751968217433,"breakevenPct":11.959193107805431},{"delta":0.65,"premium":2.0558052506260456,"strike":5.307740334168061,"iv":2.043781788790834,"gamma":0.17639377133427808,"theta":-0.012708960782308237,"vega":0.0036315271995881284,"rho":-0.0034129341803438924,"breakevenPct":9.863765077276597},{"delta":0.7,"premium":2.282601808082303,"strike":5.610135744109737,"iv":1.9624899818437158,"gamma":0.1715206089567172,"theta":-0.011311593267182988,"vega":0.003392442039786907,"rho":-0.0037279931638660407,"breakevenPct":7.768337046747767},{"delta":0.75,"premium":2.509398365538561,"strike":5.912531154051415,"iv":1.8811981748965978,"gamma":0.1666474465791563,"theta":-0.009914225752057734,"vega":0.0031533568799856854,"rho":-0.004043052147388189,"breakevenPct":5.6729090162189335},{"delta":0.8,"premium":2.743834145597565,"strike":6.20464744920917,"iv":1.7582832254699625,"gamma":0.14958317567082796,"theta":-0.008002166108689304,"vega":0.0027033724190565645,"rho":-0.00436356693185953,"breakevenPct":4.074136492832072},{"delta":0.85,"premium":2.9813788665552288,"strike":6.492580444309368,"iv":1.6184288704631318,"gamma":0.12755747898892958,"theta":-0.005880641773568307,"vega":0.0021675580907611503,"rho":-0.004686302068268223,"breakevenPct":2.6774882822179915},{"delta":0.9,"premium":3.218923587512893,"strike":6.780513439409567,"iv":1.4785745154563006,"gamma":0.10553178230703116,"theta":-0.0037591174384473064,"vega":0.0016317437624657348,"rho":-0.005009037204676917,"breakevenPct":1.2808400716039077}]},"raw":{"call":[{"delta":0.55,"premium":0.6194656488549619,"strike":3.836551414458913,"iv":1.7396541984732825,"gamma":0.22252357431522227,"theta":-0.0121240682532555,"vega":0.003885585990121239,"rho":0.0010489847575334596,"breakevenPct":23.510645360437792},{"delta":0.6,"premium":0.7148854961832062,"strike":3.61203412662775,"iv":1.7335473282442748,"gamma":0.21390211046250562,"theta":-0.011607678491243827,"vega":0.0037284238886394253,"rho":0.0011146509176474583,"breakevenPct":19.93235830176163},{"delta":0.65,"premium":0.8103053435114506,"strike":3.387516838796587,"iv":1.7274404580152671,"gamma":0.20528064660978895,"theta":-0.011091288729232152,"vega":0.003571261787157611,"rho":0.0011803170777614572,"breakevenPct":16.354071243085464},{"delta":0.7,"premium":0.9057251908396947,"strike":3.1629995509654245,"iv":1.7213335877862597,"gamma":0.1966591827570723,"theta":-0.010574898967220477,"vega":0.003414099685675797,"rho":0.001245983237875456,"breakevenPct":12.775784184409304},{"delta":0.75,"premium":1.0180360633437389,"strike":2.936242869120387,"iv":1.7012189984374249,"gamma":0.18263630056020544,"theta":-0.009732493381871361,"vega":0.003154271452840529,"rho":0.0012989642488811404,"breakevenPct":9.603606975556453},{"delta":0.8,"premium":1.1751019879559237,"strike":2.7035526104356684,"iv":1.6439890657272969,"gamma":0.15430163107190412,"theta":-0.008026264848555165,"vega":0.0026224154413096138,"rho":0.0013183342443662542,"breakevenPct":7.507472653461727},{"delta":0.85,"premium":1.3321679125681083,"strike":2.4708623517509505,"iv":1.5867591330171689,"gamma":0.12596696158360288,"theta":-0.0063200363152389714,"vega":0.0020905594297787,"rho":0.0013377042398513678,"breakevenPct":5.411338331367006},{"delta":0.9,"premium":1.4892338371802931,"strike":2.238172093066232,"iv":1.5295292003070409,"gamma":0.09763229209530155,"theta":-0.004613807781922775,"vega":0.001558703418247785,"rho":0.0013570742353364816,"breakevenPct":3.3152040092722803}],"put":[{"delta":0.3,"premium":0.4921473958362434,"strike":3.160256340584771,"iv":1.8432789274653003,"gamma":0.18390925427999327,"theta":-0.010959299084698995,"vega":0.003406327022818582,"rho":-0.0012247545514811407,"breakevenPct":26.04609610431488},{"delta":0.35,"premium":0.629947796567909,"strike":3.3999092114224503,"iv":1.8471091422297694,"gamma":0.19266802874346553,"theta":-0.011513152085641062,"vega":0.0035757542423338266,"rho":-0.0014709530212242124,"breakevenPct":23.222977580394108},{"delta":0.4,"premium":0.7677481972995749,"strike":3.63956208226013,"iv":1.8509393569942385,"gamma":0.20142680320693776,"theta":-0.01206700508658313,"vega":0.0037451814618490718,"rho":-0.0017171514909672845,"breakevenPct":20.39985905647333},{"delta":0.45,"premium":0.9055485980312405,"strike":3.8792149530978097,"iv":1.8547695717587076,"gamma":0.21018557767041002,"theta":-0.012620858087525198,"vega":0.0039146086813643165,"rho":-0.0019633499607103564,"breakevenPct":17.576740532552556},{"delta":0.5,"premium":1.1451149155245983,"strike":4.2001351947348216,"iv":1.9106985672267414,"gamma":0.20794611883635325,"theta":-0.013146371860929094,"vega":0.003974950730206201,"rho":-0.002288544333104788,"breakevenPct":15.321795021613642},{"delta":0.55,"premium":1.4880885355338695,"strike":4.603633571216317,"iv":2.0195666463129136,"gamma":0.19453103584512993,"theta":-0.01364308932247969,"vega":0.003924448170138058,"rho":-0.0026940087356126996,"breakevenPct":13.644186604511134},{"delta":0.6,"premium":1.8290086931697875,"strike":5.005344924226383,"iv":2.125073595737952,"gamma":0.181266933711839,"theta":-0.01410632829743349,"vega":0.00387061235938935,"rho":-0.0030978751968217433,"breakevenPct":11.959193107805431},{"delta":0.65,"premium":2.0558052506260456,"strike":5.307740334168061,"iv":2.043781788790834,"gamma":0.17639377133427808,"theta":-0.012708960782308237,"vega":0.0036315271995881284,"rho":-0.0034129341803438924,"breakevenPct":9.863765077276597},{"delta":0.7,"premium":2.282601808082303,"strike":5.610135744109737,"iv":1.9624899818437158,"gamma":0.1715206089567172,"theta":-0.011311593267182988,"vega":0.003392442039786907,"rho":-0.0037279931638660407,"breakevenPct":7.768337046747767},{"delta":0.75,"premium":2.509398365538561,"strike":5.912531154051415,"iv":1.8811981748965978,"gamma":0.1666474465791563,"theta":-0.009914225752057734,"vega":0.0031533568799856854,"rho":-0.004043052147388189,"breakevenPct":5.6729090162189335},{"delta":0.8,"premium":2.743834145597565,"strike":6.20464744920917,"iv":1.7582832254699625,"gamma":0.14958317567082796,"theta":-0.008002166108689304,"vega":0.0027033724190565645,"rho":-0.00436356693185953,"breakevenPct":4.074136492832072},{"delta":0.85,"premium":2.9813788665552288,"strike":6.492580444309368,"iv":1.6184288704631318,"gamma":0.12755747898892958,"theta":-0.005880641773568307,"vega":0.0021675580907611503,"rho":-0.004686302068268223,"breakevenPct":2.6774882822179915},{"delta":0.9,"premium":3.218923587512893,"strike":6.780513439409567,"iv":1.4785745154563006,"gamma":0.10553178230703116,"theta":-0.0037591174384473064,"vega":0.0016317437624657348,"rho":-0.005009037204676917,"breakevenPct":1.2808400716039077}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}