{"symbol":"NIOG","url":"https://intraalpha.com/companies/NIOG","capturedAt":"2026-10-22T23:56:38.618Z","state":"ready","quote":{"symbol":"NIOG","last_price":4.9961,"prev_close":5.1498,"regular_close":4.9961,"change":-0.1537,"change_pct":-2.9846,"regular_change":-0.1537,"regular_change_pct":-2.9846,"extended_change":0,"extended_change_pct":0,"bid":4.93,"ask":5.02,"bid_size":1000,"ask_size":1000,"volume":82862,"vwap":5.008505,"open":4.88,"high":5.2,"low":4.88,"close":4.9961,"trade_count":189,"last_trade_at":"2026-10-22T20:00:00.484957519Z","last_quote_at":"2026-10-22T23:56:28.859604303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:58.542611044-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-12-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:38.119262+00:00"},"optionObservedAt":"2026-10-22T19:53:33.619Z","bars":[{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-15T12:20:00Z","v":2526,"vw":5.29},{"c":5.4,"h":5.4,"l":5.4,"n":3,"o":5.4,"t":"2026-10-15T13:30:00Z","v":225,"vw":5.4},{"c":5.46,"h":5.55,"l":5.46,"n":3,"o":5.47,"t":"2026-10-15T13:35:00Z","v":2205,"vw":5.505556},{"c":5.48,"h":5.53,"l":5.47,"n":5,"o":5.4916,"t":"2026-10-15T13:40:00Z","v":1600,"vw":5.493225},{"c":5.505,"h":5.505,"l":5.505,"n":1,"o":5.505,"t":"2026-10-15T13:45:00Z","v":1000,"vw":5.505},{"c":5.41,"h":5.45,"l":5.41,"n":4,"o":5.45,"t":"2026-10-15T13:55:00Z","v":4796,"vw":5.445745},{"c":5.4038,"h":5.4038,"l":5.4038,"n":3,"o":5.4038,"t":"2026-10-15T14:00:00Z","v":323,"vw":5.4038},{"c":5.4901,"h":5.4938,"l":5.49,"n":3,"o":5.4938,"t":"2026-10-15T14:05:00Z","v":431,"vw":5.49206},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-15T14:10:00Z","v":111,"vw":5.49},{"c":5.545,"h":5.545,"l":5.545,"n":3,"o":5.545,"t":"2026-10-15T14:50:00Z","v":363,"vw":5.545},{"c":5.6161,"h":5.6161,"l":5.6,"n":5,"o":5.6,"t":"2026-10-15T15:05:00Z","v":477,"vw":5.605367},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-15T15:10:00Z","v":100,"vw":5.66},{"c":5.62,"h":5.64,"l":5.62,"n":13,"o":5.64,"t":"2026-10-15T15:15:00Z","v":4037,"vw":5.639483},{"c":5.605,"h":5.605,"l":5.605,"n":1,"o":5.605,"t":"2026-10-15T15:20:00Z","v":200,"vw":5.605},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-15T15:35:00Z","v":559,"vw":5.58},{"c":5.5101,"h":5.523,"l":5.49,"n":38,"o":5.523,"t":"2026-10-15T16:00:00Z","v":42055,"vw":5.514367},{"c":5.4852,"h":5.4852,"l":5.4852,"n":1,"o":5.4852,"t":"2026-10-15T16:05:00Z","v":100,"vw":5.4852},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-15T16:35:00Z","v":600,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-15T16:45:00Z","v":1201,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T17:05:00Z","v":4143,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-15T17:45:00Z","v":330,"vw":5.51},{"c":5.49,"h":5.5,"l":5.49,"n":2,"o":5.5,"t":"2026-10-15T18:10:00Z","v":200,"vw":5.495},{"c":5.4904,"h":5.4904,"l":5.49,"n":11,"o":5.49,"t":"2026-10-15T18:15:00Z","v":5000,"vw":5.4902},{"c":5.51,"h":5.51,"l":5.51,"n":19,"o":5.51,"t":"2026-10-15T18:40:00Z","v":1253,"vw":5.51},{"c":5.63,"h":5.63,"l":5.58,"n":23,"o":5.58,"t":"2026-10-15T18:45:00Z","v":1610,"vw":5.592069},{"c":5.69,"h":5.7,"l":5.69,"n":11,"o":5.69,"t":"2026-10-15T18:55:00Z","v":3570,"vw":5.699085},{"c":5.76,"h":5.76,"l":5.71,"n":19,"o":5.75,"t":"2026-10-15T19:05:00Z","v":11398,"vw":5.749911},{"c":5.67,"h":5.7,"l":5.67,"n":3,"o":5.7,"t":"2026-10-15T19:50:00Z","v":219,"vw":5.685},{"c":5.61,"h":5.63,"l":5.61,"n":10,"o":5.63,"t":"2026-10-15T19:55:00Z","v":6357,"vw":5.627128},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.62},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T08:00:00Z","v":300,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-16T09:00:00Z","v":1000,"vw":5.69},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-16T13:15:00Z","v":100,"vw":5.73},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-16T13:50:00Z","v":119,"vw":5.58},{"c":5.63,"h":5.63,"l":5.625,"n":3,"o":5.625,"t":"2026-10-16T13:55:00Z","v":900,"vw":5.629438},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T14:00:00Z","v":200,"vw":5.63},{"c":5.64,"h":5.641,"l":5.64,"n":5,"o":5.641,"t":"2026-10-16T14:30:00Z","v":5000,"vw":5.640964},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-16T14:45:00Z","v":5555,"vw":5.61},{"c":5.565,"h":5.565,"l":5.565,"n":2,"o":5.565,"t":"2026-10-16T15:10:00Z","v":158,"vw":5.565},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-16T15:15:00Z","v":300,"vw":5.58},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-16T15:20:00Z","v":800,"vw":5.55},{"c":5.5201,"h":5.5201,"l":5.5201,"n":2,"o":5.5201,"t":"2026-10-16T15:30:00Z","v":200,"vw":5.5201},{"c":5.48,"h":5.48,"l":5.471,"n":4,"o":5.471,"t":"2026-10-16T15:55:00Z","v":229,"vw":5.4755},{"c":5.47,"h":5.47,"l":5.45,"n":4,"o":5.45,"t":"2026-10-16T16:00:00Z","v":327,"vw":5.463333},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-16T17:00:00Z","v":160,"vw":5.46},{"c":5.42,"h":5.45,"l":5.42,"n":3,"o":5.45,"t":"2026-10-16T17:10:00Z","v":1839,"vw":5.435},{"c":5.435,"h":5.45,"l":5.435,"n":3,"o":5.45,"t":"2026-10-16T17:25:00Z","v":1863,"vw":5.4425},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-16T17:35:00Z","v":500,"vw":5.465},{"c":5.42,"h":5.43,"l":5.42,"n":5,"o":5.43,"t":"2026-10-16T18:00:00Z","v":1340,"vw":5.421393},{"c":5.4059,"h":5.4059,"l":5.4059,"n":1,"o":5.4059,"t":"2026-10-16T18:05:00Z","v":100,"vw":5.4059},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-16T18:10:00Z","v":924,"vw":5.41},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-16T18:40:00Z","v":168,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T18:50:00Z","v":600,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T19:00:00Z","v":600,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-10-16T19:15:00Z","v":1019,"vw":5.34},{"c":5.3,"h":5.33,"l":5.3,"n":6,"o":5.33,"t":"2026-10-16T19:20:00Z","v":6920,"vw":5.329565},{"c":5.3,"h":5.32,"l":5.3,"n":4,"o":5.32,"t":"2026-10-16T19:30:00Z","v":2823,"vw":5.318573},{"c":5.3165,"h":5.3165,"l":5.3165,"n":1,"o":5.3165,"t":"2026-10-16T19:35:00Z","v":120,"vw":5.3165},{"c":5.27,"h":5.3,"l":5.27,"n":10,"o":5.3,"t":"2026-10-16T19:40:00Z","v":1340,"vw":5.275758},{"c":5.25,"h":5.25,"l":5.23,"n":33,"o":5.25,"t":"2026-10-16T19:50:00Z","v":5033,"vw":5.243259},{"c":5.42,"h":5.42,"l":5.41,"n":5,"o":5.41,"t":"2026-10-16T19:55:00Z","v":3245,"vw":5.413098},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-19T13:35:00Z","v":1001,"vw":5.39},{"c":5.41,"h":5.44,"l":5.41,"n":15,"o":5.44,"t":"2026-10-19T13:50:00Z","v":9873,"vw":5.419297},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-19T13:55:00Z","v":100,"vw":5.36},{"c":5.315,"h":5.315,"l":5.3001,"n":2,"o":5.3001,"t":"2026-10-19T14:00:00Z","v":1600,"vw":5.30755},{"c":5.31,"h":5.318,"l":5.31,"n":4,"o":5.31,"t":"2026-10-19T14:10:00Z","v":1000,"vw":5.3148},{"c":5.355,"h":5.37,"l":5.355,"n":31,"o":5.36,"t":"2026-10-19T14:15:00Z","v":18350,"vw":5.359207},{"c":5.365,"h":5.365,"l":5.365,"n":2,"o":5.365,"t":"2026-10-19T14:20:00Z","v":201,"vw":5.365},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T14:40:00Z","v":1000,"vw":5.35},{"c":5.3818,"h":5.39,"l":5.375,"n":13,"o":5.3796,"t":"2026-10-19T14:45:00Z","v":16800,"vw":5.386232},{"c":5.35,"h":5.352,"l":5.35,"n":6,"o":5.352,"t":"2026-10-19T14:55:00Z","v":1000,"vw":5.35134},{"c":5.3514,"h":5.3514,"l":5.3514,"n":1,"o":5.3514,"t":"2026-10-19T15:30:00Z","v":2222,"vw":5.3514},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-19T15:35:00Z","v":112,"vw":5.38},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T16:05:00Z","v":924,"vw":5.29},{"c":5.31,"h":5.31,"l":5.305,"n":3,"o":5.305,"t":"2026-10-19T16:15:00Z","v":338,"vw":5.308428},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.33,"t":"2026-10-19T17:05:00Z","v":582,"vw":5.327246},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T17:40:00Z","v":1900,"vw":5.32},{"c":5.28,"h":5.29,"l":5.28,"n":2,"o":5.29,"t":"2026-10-19T17:45:00Z","v":280,"vw":5.286429},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T18:05:00Z","v":735,"vw":5.28},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T18:30:00Z","v":100,"vw":5.23},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-19T18:40:00Z","v":100,"vw":5.24},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T19:20:00Z","v":100,"vw":5.29},{"c":5.32,"h":5.32,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T19:55:00Z","v":600,"vw":5.3},{"c":5.28,"h":5.28,"l":5.27,"n":6,"o":5.27,"t":"2026-10-20T08:00:00Z","v":3400,"vw":5.270588},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T12:15:00Z","v":199,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T12:30:00Z","v":200,"vw":5.22},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T13:25:00Z","v":100,"vw":5.27},{"c":5.29,"h":5.31,"l":5.29,"n":2,"o":5.31,"t":"2026-10-20T13:30:00Z","v":1100,"vw":5.291818},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-20T13:50:00Z","v":200,"vw":5.3},{"c":5.29,"h":5.29,"l":5.28,"n":8,"o":5.28,"t":"2026-10-20T13:55:00Z","v":2101,"vw":5.28476},{"c":5.3,"h":5.3,"l":5.28,"n":2,"o":5.28,"t":"2026-10-20T14:00:00Z","v":2347,"vw":5.293933},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T14:10:00Z","v":101,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-10-20T14:15:00Z","v":401,"vw":5.38},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-20T14:20:00Z","v":544,"vw":5.38},{"c":5.43,"h":5.43,"l":5.4,"n":10,"o":5.4,"t":"2026-10-20T14:25:00Z","v":1200,"vw":5.42687},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-20T14:30:00Z","v":689,"vw":5.41},{"c":5.46,"h":5.46,"l":5.43,"n":3,"o":5.43,"t":"2026-10-20T14:35:00Z","v":480,"vw":5.445},{"c":5.498,"h":5.498,"l":5.498,"n":1,"o":5.498,"t":"2026-10-20T14:40:00Z","v":200,"vw":5.498},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-20T14:45:00Z","v":120,"vw":5.49},{"c":5.51,"h":5.51,"l":5.51,"n":5,"o":5.51,"t":"2026-10-20T14:55:00Z","v":2400,"vw":5.51},{"c":5.52,"h":5.55,"l":5.52,"n":89,"o":5.55,"t":"2026-10-20T15:00:00Z","v":69600,"vw":5.549957},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-20T15:20:00Z","v":100,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-20T15:25:00Z","v":100,"vw":5.48},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-20T15:35:00Z","v":134,"vw":5.45},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-20T16:00:00Z","v":100,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-20T16:05:00Z","v":107,"vw":5.44},{"c":5.4703,"h":5.4703,"l":5.4703,"n":1,"o":5.4703,"t":"2026-10-20T16:55:00Z","v":2421,"vw":5.4703},{"c":5.465,"h":5.48,"l":5.465,"n":10,"o":5.47,"t":"2026-10-20T19:30:00Z","v":10618,"vw":5.471558},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-20T19:35:00Z","v":192,"vw":5.44},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-20T19:55:00Z","v":2016,"vw":5.42},{"c":5.53,"h":5.53,"l":5.47,"n":5,"o":5.47,"t":"2026-10-20T21:55:00Z","v":655,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-20T22:10:00Z","v":188,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-20T23:10:00Z","v":127,"vw":5.46},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-21T08:00:00Z","v":318,"vw":5.26},{"c":5.28,"h":5.29,"l":5.28,"n":4,"o":5.29,"t":"2026-10-21T13:20:00Z","v":4000,"vw":5.28925},{"c":5.1,"h":5.31,"l":5.1,"n":30,"o":5.31,"t":"2026-10-21T13:30:00Z","v":74407,"vw":5.144034},{"c":5.17,"h":5.19,"l":5.145,"n":13,"o":5.145,"t":"2026-10-21T13:35:00Z","v":656,"vw":5.16775},{"c":5.19,"h":5.19,"l":5.18,"n":3,"o":5.18,"t":"2026-10-21T13:45:00Z","v":305,"vw":5.186316},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-21T13:50:00Z","v":9191,"vw":5.16},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-21T13:55:00Z","v":100,"vw":5.15},{"c":5.15,"h":5.17,"l":5.15,"n":4,"o":5.17,"t":"2026-10-21T14:00:00Z","v":338,"vw":5.16373},{"c":5.099,"h":5.099,"l":5.07,"n":8,"o":5.09,"t":"2026-10-21T14:20:00Z","v":2870,"vw":5.083375},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T14:25:00Z","v":330,"vw":5.1},{"c":5.1254,"h":5.1254,"l":5.0971,"n":4,"o":5.1,"t":"2026-10-21T14:30:00Z","v":850,"vw":5.106886},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-21T14:35:00Z","v":200,"vw":5.09},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-21T14:45:00Z","v":200,"vw":5.12},{"c":5.06,"h":5.07,"l":5.06,"n":18,"o":5.07,"t":"2026-10-21T14:55:00Z","v":5302,"vw":5.067364},{"c":5.05,"h":5.06,"l":5.05,"n":4,"o":5.06,"t":"2026-10-21T15:00:00Z","v":420,"vw":5.055},{"c":5.118,"h":5.118,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T15:35:00Z","v":2056,"vw":5.110408},{"c":5.105,"h":5.105,"l":5.1024,"n":3,"o":5.1024,"t":"2026-10-21T15:40:00Z","v":894,"vw":5.10371},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-21T16:15:00Z","v":118,"vw":5.115},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T17:10:00Z","v":1876,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T17:25:00Z","v":107,"vw":5.11},{"c":5.1082,"h":5.1082,"l":5.1004,"n":3,"o":5.1004,"t":"2026-10-21T17:40:00Z","v":2223,"vw":5.104691},{"c":5.1046,"h":5.1046,"l":5.1046,"n":2,"o":5.1046,"t":"2026-10-21T17:45:00Z","v":101,"vw":5.1046},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T17:55:00Z","v":100,"vw":5.11},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-21T18:40:00Z","v":200,"vw":5.115},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-21T18:55:00Z","v":353,"vw":5.1},{"c":5.08,"h":5.09,"l":5.08,"n":5,"o":5.08,"t":"2026-10-21T19:35:00Z","v":436,"vw":5.082309},{"c":5.07,"h":5.08,"l":5.07,"n":2,"o":5.08,"t":"2026-10-21T19:40:00Z","v":300,"vw":5.076667},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-21T19:50:00Z","v":123,"vw":5.1},{"c":5.21,"h":5.21,"l":5.209,"n":2,"o":5.209,"t":"2026-10-21T20:00:00Z","v":250,"vw":5.2096},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-21T21:00:00Z","v":100,"vw":5.23},{"c":4.95,"h":4.99,"l":4.95,"n":3,"o":4.99,"t":"2026-10-22T08:00:00Z","v":420,"vw":4.96},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T08:05:00Z","v":248,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T08:25:00Z","v":310,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T10:50:00Z","v":100,"vw":4.81},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T11:00:00Z","v":100,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-22T11:10:00Z","v":140,"vw":4.8},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:30:00Z","v":982,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-22T12:45:00Z","v":100,"vw":4.9},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-22T12:55:00Z","v":100,"vw":4.83},{"c":4.88,"h":4.88,"l":4.86,"n":3,"o":4.86,"t":"2026-10-22T13:25:00Z","v":750,"vw":4.865333},{"c":4.913,"h":4.913,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T13:30:00Z","v":1152,"vw":4.887161},{"c":4.92,"h":4.92,"l":4.9,"n":3,"o":4.9,"t":"2026-10-22T13:35:00Z","v":230,"vw":4.91},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-22T13:40:00Z","v":100,"vw":5},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-22T14:05:00Z","v":4102,"vw":5.12},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-22T14:20:00Z","v":300,"vw":5.17},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T14:25:00Z","v":100,"vw":5.15},{"c":5.2,"h":5.2,"l":5.18,"n":2,"o":5.18,"t":"2026-10-22T14:30:00Z","v":300,"vw":5.193333},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-22T14:35:00Z","v":199,"vw":5.135},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-22T14:40:00Z","v":270,"vw":5.12},{"c":5.03,"h":5.0301,"l":5.03,"n":5,"o":5.03,"t":"2026-10-22T15:10:00Z","v":1910,"vw":5.030024},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-22T15:55:00Z","v":856,"vw":5.08},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T16:00:00Z","v":100,"vw":5.13},{"c":5.075,"h":5.075,"l":5.075,"n":2,"o":5.075,"t":"2026-10-22T16:25:00Z","v":150,"vw":5.075},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-22T16:30:00Z","v":600,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-22T17:00:00Z","v":125,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-22T17:50:00Z","v":380,"vw":5.04},{"c":5,"h":5.0001,"l":5,"n":7,"o":5.0001,"t":"2026-10-22T18:00:00Z","v":1365,"vw":5.000082},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-22T18:10:00Z","v":500,"vw":5.01},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-22T18:15:00Z","v":139,"vw":5.015},{"c":5.0032,"h":5.0032,"l":5.0032,"n":1,"o":5.0032,"t":"2026-10-22T18:55:00Z","v":1000,"vw":5.0032},{"c":4.97,"h":4.9804,"l":4.97,"n":12,"o":4.9804,"t":"2026-10-22T19:00:00Z","v":16590,"vw":4.973153},{"c":5.02,"h":5.04,"l":5.02,"n":6,"o":5.04,"t":"2026-10-22T19:30:00Z","v":15400,"vw":5.039477},{"c":4.97,"h":4.99,"l":4.97,"n":8,"o":4.99,"t":"2026-10-22T19:40:00Z","v":15700,"vw":4.970127},{"c":5.05,"h":5.05,"l":5,"n":37,"o":5.0096,"t":"2026-10-22T19:55:00Z","v":16350,"vw":5.014066}],"history":[{"c":15.3893,"h":15.7,"l":15.3893,"n":18,"o":15.7,"t":"2025-12-18T05:00:00Z","v":2395,"vw":15.58386},{"c":15.745,"h":16,"l":15.745,"n":40,"o":15.99,"t":"2025-12-19T05:00:00Z","v":4512,"vw":15.94596},{"c":15.905,"h":16.01,"l":15.85,"n":26,"o":16,"t":"2025-12-22T05:00:00Z","v":2076,"vw":15.903235},{"c":15.0602,"h":15.0602,"l":15.0602,"n":10,"o":15.0602,"t":"2025-12-23T05:00:00Z","v":215,"vw":15.0602},{"c":15.27,"h":15.27,"l":15.06,"n":34,"o":15.06,"t":"2025-12-24T05:00:00Z","v":1532,"vw":15.06},{"c":16.5024,"h":16.69,"l":16.3101,"n":22,"o":16.3101,"t":"2025-12-26T05:00:00Z","v":1088,"vw":16.542239},{"c":17.9659,"h":17.9659,"l":17.3972,"n":48,"o":17.54,"t":"2025-12-29T05:00:00Z","v":7014,"vw":17.574734},{"c":19.2128,"h":21.04,"l":19.12,"n":138,"o":19.12,"t":"2025-12-30T05:00:00Z","v":16103,"vw":19.95897},{"c":16.21,"h":18.61,"l":15.45,"n":185,"o":18.61,"t":"2025-12-31T05:00:00Z","v":19442,"vw":16.181881},{"c":16.655,"h":17.25,"l":16.3501,"n":143,"o":17.24,"t":"2026-01-02T05:00:00Z","v":19092,"vw":16.94251},{"c":14.77,"h":15.35,"l":14.68,"n":192,"o":15.35,"t":"2026-01-05T05:00:00Z","v":26433,"vw":14.962333},{"c":14.1402,"h":15.6,"l":14.03,"n":161,"o":15.37,"t":"2026-01-06T05:00:00Z","v":18598,"vw":14.718839},{"c":14.2448,"h":14.45,"l":14.0473,"n":67,"o":14.14,"t":"2026-01-07T05:00:00Z","v":8580,"vw":14.259726},{"c":13.9237,"h":14.24,"l":13.6,"n":67,"o":14.24,"t":"2026-01-08T05:00:00Z","v":8000,"vw":13.793143},{"c":13.3768,"h":14,"l":13.25,"n":101,"o":14,"t":"2026-01-09T05:00:00Z","v":20415,"vw":13.67087},{"c":14.6047,"h":14.9987,"l":14.0423,"n":102,"o":14.17,"t":"2026-01-12T05:00:00Z","v":24134,"vw":14.564283},{"c":13.6733,"h":14.33,"l":13.6,"n":82,"o":14.33,"t":"2026-01-13T05:00:00Z","v":8902,"vw":13.811786},{"c":12.885,"h":13.4,"l":12.79,"n":146,"o":13.4,"t":"2026-01-14T05:00:00Z","v":18433,"vw":13.048692},{"c":13.265,"h":13.515,"l":12.9,"n":63,"o":12.95,"t":"2026-01-15T05:00:00Z","v":8557,"vw":13.164799},{"c":13.6411,"h":13.6411,"l":13,"n":74,"o":13.3801,"t":"2026-01-16T05:00:00Z","v":9490,"vw":13.195767},{"c":12.925,"h":13.14,"l":12.34,"n":172,"o":13.09,"t":"2026-01-20T05:00:00Z","v":38443,"vw":12.666133},{"c":13.3428,"h":13.47,"l":12.64,"n":104,"o":12.98,"t":"2026-01-21T05:00:00Z","v":9482,"vw":12.965656},{"c":13.9931,"h":14.6596,"l":13.93,"n":133,"o":13.93,"t":"2026-01-22T05:00:00Z","v":16903,"vw":14.363937},{"c":13.2017,"h":13.65,"l":13.12,"n":110,"o":13.59,"t":"2026-01-23T05:00:00Z","v":35815,"vw":13.261745},{"c":12.9857,"h":13.206,"l":12.9424,"n":37,"o":13.206,"t":"2026-01-26T05:00:00Z","v":2199,"vw":13.112459},{"c":13.19,"h":13.25,"l":13.19,"n":26,"o":13.245,"t":"2026-01-27T05:00:00Z","v":3506,"vw":13.206563},{"c":12.9747,"h":14.3,"l":12.9599,"n":102,"o":14.3,"t":"2026-01-28T05:00:00Z","v":11456,"vw":13.180012},{"c":13.8926,"h":15.4,"l":13.31,"n":244,"o":15,"t":"2026-01-29T05:00:00Z","v":40236,"vw":14.100693},{"c":13.508,"h":15.23,"l":13.508,"n":127,"o":14.75,"t":"2026-01-30T05:00:00Z","v":15116,"vw":14.294143},{"c":12.4679,"h":12.57,"l":11.783,"n":150,"o":12.4682,"t":"2026-02-02T05:00:00Z","v":23242,"vw":12.110702},{"c":12.5703,"h":12.5703,"l":12,"n":40,"o":12.5,"t":"2026-02-03T05:00:00Z","v":1590,"vw":12.36947},{"c":11.976,"h":12.17,"l":11.73,"n":49,"o":12.055,"t":"2026-02-04T05:00:00Z","v":5241,"vw":11.997996},{"c":13.4252,"h":14.49,"l":12.9601,"n":419,"o":13.97,"t":"2026-02-05T05:00:00Z","v":52549,"vw":13.753514},{"c":15.3628,"h":16.04,"l":15,"n":185,"o":15,"t":"2026-02-06T05:00:00Z","v":20900,"vw":15.65882},{"c":14.4201,"h":15.36,"l":13.56,"n":126,"o":14.45,"t":"2026-02-09T05:00:00Z","v":20918,"vw":14.365506},{"c":14.8894,"h":15.215,"l":14.45,"n":45,"o":14.5,"t":"2026-02-10T05:00:00Z","v":6588,"vw":14.66649},{"c":15.3905,"h":15.3905,"l":14.68,"n":79,"o":14.97,"t":"2026-02-11T05:00:00Z","v":12271,"vw":14.993076},{"c":14.7671,"h":15.48,"l":14.67,"n":81,"o":14.671,"t":"2026-02-12T05:00:00Z","v":23030,"vw":14.925864},{"c":14.6439,"h":14.9999,"l":13.93,"n":35,"o":13.93,"t":"2026-02-13T05:00:00Z","v":10564,"vw":14.673272},{"c":14.5495,"h":15.52,"l":14.4,"n":48,"o":15.11,"t":"2026-02-17T05:00:00Z","v":3033,"vw":14.647705},{"c":14.4459,"h":14.92,"l":14.4459,"n":33,"o":14.69,"t":"2026-02-18T05:00:00Z","v":2213,"vw":14.737761},{"c":14.4549,"h":14.4549,"l":13.98,"n":23,"o":13.98,"t":"2026-02-19T05:00:00Z","v":987,"vw":14.2075},{"c":15.3335,"h":15.6199,"l":14.73,"n":88,"o":14.73,"t":"2026-02-20T05:00:00Z","v":6518,"vw":15.106686},{"c":16.7715,"h":17.25,"l":16.14,"n":143,"o":16.14,"t":"2026-02-23T05:00:00Z","v":27502,"vw":16.910961},{"c":16.6559,"h":16.95,"l":15.93,"n":101,"o":16.95,"t":"2026-02-24T05:00:00Z","v":15267,"vw":16.212243},{"c":16.0761,"h":16.522,"l":15.95,"n":66,"o":16.177,"t":"2026-02-25T05:00:00Z","v":7743,"vw":16.124959},{"c":15.4047,"h":15.9999,"l":14.9,"n":127,"o":15.8,"t":"2026-02-26T05:00:00Z","v":23136,"vw":15.585662},{"c":14.1454,"h":14.95,"l":14.1454,"n":86,"o":14.83,"t":"2026-02-27T05:00:00Z","v":21973,"vw":14.576665},{"c":13.1895,"h":13.48,"l":12.81,"n":117,"o":13.39,"t":"2026-03-02T05:00:00Z","v":27220,"vw":13.029955},{"c":12.4571,"h":12.4571,"l":11.51,"n":248,"o":12.3,"t":"2026-03-03T05:00:00Z","v":46416,"vw":11.883986},{"c":13.8784,"h":14.27,"l":12.76,"n":153,"o":12.865,"t":"2026-03-04T05:00:00Z","v":15087,"vw":13.624446},{"c":13.1583,"h":13.66,"l":12.62,"n":150,"o":13.66,"t":"2026-03-05T05:00:00Z","v":13438,"vw":12.849318},{"c":13.4573,"h":13.52,"l":12.865,"n":106,"o":13.074,"t":"2026-03-06T05:00:00Z","v":11553,"vw":13.302984},{"c":14.544,"h":14.6699,"l":13.75,"n":290,"o":13.75,"t":"2026-03-09T04:00:00Z","v":28939,"vw":14.169199},{"c":18.6644,"h":18.75,"l":15.3,"n":979,"o":16.11,"t":"2026-03-10T04:00:00Z","v":171592,"vw":17.153454},{"c":17.3656,"h":19.7115,"l":17.01,"n":518,"o":19.7115,"t":"2026-03-11T04:00:00Z","v":103950,"vw":17.738571},{"c":17.6309,"h":19.33,"l":17.55,"n":218,"o":18.27,"t":"2026-03-12T04:00:00Z","v":46946,"vw":18.680351},{"c":19.76,"h":20.11,"l":18.74,"n":240,"o":18.74,"t":"2026-03-13T04:00:00Z","v":30728,"vw":19.45842},{"c":20.9251,"h":21.84,"l":20.77,"n":297,"o":20.77,"t":"2026-03-16T04:00:00Z","v":33640,"vw":21.250394},{"c":20.4222,"h":20.9,"l":20,"n":183,"o":20.48,"t":"2026-03-17T04:00:00Z","v":26901,"vw":20.527227},{"c":19.22,"h":20.36,"l":19.22,"n":297,"o":19.95,"t":"2026-03-18T04:00:00Z","v":71921,"vw":19.844197},{"c":19.7897,"h":19.7897,"l":18.67,"n":165,"o":18.86,"t":"2026-03-19T04:00:00Z","v":30309,"vw":19.147295},{"c":16.7307,"h":18.68,"l":16.687,"n":158,"o":18.6762,"t":"2026-03-20T04:00:00Z","v":29204,"vw":17.318437},{"c":18.97,"h":19.09,"l":17.8501,"n":118,"o":17.8501,"t":"2026-03-23T04:00:00Z","v":28479,"vw":18.461158},{"c":18.5808,"h":19.55,"l":18.36,"n":131,"o":18.59,"t":"2026-03-24T04:00:00Z","v":31144,"vw":19.116166},{"c":18.8352,"h":19.59,"l":18.8352,"n":119,"o":18.99,"t":"2026-03-25T04:00:00Z","v":19822,"vw":19.288503},{"c":17.3209,"h":18.75,"l":17.3209,"n":75,"o":18.13,"t":"2026-03-26T04:00:00Z","v":15813,"vw":18.044693},{"c":15.8181,"h":17.01,"l":15.79,"n":142,"o":17.01,"t":"2026-03-27T04:00:00Z","v":22326,"vw":16.319736},{"c":16.9644,"h":17.49,"l":16.6476,"n":103,"o":16.69,"t":"2026-03-30T04:00:00Z","v":15493,"vw":17.03605},{"c":20.2903,"h":20.665,"l":17.21,"n":198,"o":17.785,"t":"2026-03-31T04:00:00Z","v":28102,"vw":19.32714},{"c":21.2602,"h":21.98,"l":20.51,"n":165,"o":21.5,"t":"2026-04-01T04:00:00Z","v":20206,"vw":21.172707},{"c":21.8056,"h":21.85,"l":20.005,"n":203,"o":20.005,"t":"2026-04-02T04:00:00Z","v":37808,"vw":21.101411},{"c":21.615,"h":23.15,"l":21.6,"n":166,"o":22.8,"t":"2026-04-06T04:00:00Z","v":23607,"vw":22.256121},{"c":21.06,"h":21.06,"l":19.91,"n":141,"o":20.92,"t":"2026-04-07T04:00:00Z","v":22985,"vw":20.504265},{"c":22.5275,"h":23.592,"l":22.2,"n":152,"o":23.02,"t":"2026-04-08T04:00:00Z","v":26533,"vw":22.954648},{"c":20.57,"h":24.03,"l":20.08,"n":503,"o":23.91,"t":"2026-04-09T04:00:00Z","v":91706,"vw":21.115732},{"c":23.3,"h":23.8,"l":21.065,"n":242,"o":21.2,"t":"2026-04-10T04:00:00Z","v":28193,"vw":22.954508},{"c":23.21,"h":23.98,"l":22.84,"n":210,"o":23.98,"t":"2026-04-13T04:00:00Z","v":21537,"vw":23.297117},{"c":23.6258,"h":24.04,"l":23.18,"n":116,"o":23.88,"t":"2026-04-14T04:00:00Z","v":12403,"vw":23.622078},{"c":22.6291,"h":23.38,"l":22.51,"n":190,"o":23.38,"t":"2026-04-15T04:00:00Z","v":27024,"vw":22.898829},{"c":25.87,"h":25.87,"l":23.2,"n":272,"o":24.09,"t":"2026-04-16T04:00:00Z","v":42821,"vw":23.857689},{"c":25.4504,"h":26.76,"l":25.14,"n":183,"o":26.76,"t":"2026-04-17T04:00:00Z","v":19156,"vw":25.703575},{"c":24.401,"h":24.69,"l":24.02,"n":148,"o":24.02,"t":"2026-04-20T04:00:00Z","v":15491,"vw":24.332199},{"c":22.5,"h":23.86,"l":22.5,"n":186,"o":23.86,"t":"2026-04-21T04:00:00Z","v":17104,"vw":23.063831},{"c":22.68,"h":23.492,"l":22.4,"n":90,"o":22.4,"t":"2026-04-22T04:00:00Z","v":10746,"vw":23.235341},{"c":21.4002,"h":22.6,"l":21,"n":162,"o":22.6,"t":"2026-04-23T04:00:00Z","v":19468,"vw":21.43738},{"c":20.9985,"h":21.38,"l":20.6,"n":102,"o":21.03,"t":"2026-04-24T04:00:00Z","v":15510,"vw":20.959888},{"c":21.1118,"h":21.911,"l":20.69,"n":112,"o":21.911,"t":"2026-04-27T04:00:00Z","v":17184,"vw":21.069019},{"c":21.8098,"h":22.73,"l":19.93,"n":131,"o":20.01,"t":"2026-04-28T04:00:00Z","v":19007,"vw":21.500813},{"c":22.0722,"h":23.61,"l":22.0722,"n":173,"o":23.4,"t":"2026-04-29T04:00:00Z","v":24692,"vw":22.736598},{"c":22.1078,"h":22.12,"l":20.57,"n":159,"o":20.8,"t":"2026-04-30T04:00:00Z","v":19106,"vw":21.304889},{"c":18.9015,"h":21,"l":18.09,"n":758,"o":20.33,"t":"2026-05-01T04:00:00Z","v":88215,"vw":19.151904},{"c":19.8084,"h":20.1,"l":18.87,"n":183,"o":18.87,"t":"2026-05-04T04:00:00Z","v":14627,"vw":19.582375},{"c":18.7744,"h":20.415,"l":18.7744,"n":81,"o":19.765,"t":"2026-05-05T04:00:00Z","v":5673,"vw":19.57124},{"c":18.61,"h":18.79,"l":17.52,"n":184,"o":17.9,"t":"2026-05-06T04:00:00Z","v":27398,"vw":18.443858},{"c":18.538,"h":19.16,"l":18.4,"n":108,"o":19.04,"t":"2026-05-07T04:00:00Z","v":18745,"vw":18.834931},{"c":18.3609,"h":19.18,"l":18.2762,"n":93,"o":19.18,"t":"2026-05-08T04:00:00Z","v":9884,"vw":18.586318},{"c":19.5377,"h":20.07,"l":18.845,"n":117,"o":18.845,"t":"2026-05-11T04:00:00Z","v":12326,"vw":19.49705},{"c":19.6665,"h":19.6665,"l":18.56,"n":62,"o":19.025,"t":"2026-05-12T04:00:00Z","v":4262,"vw":18.761191},{"c":22.7072,"h":22.8,"l":19.79,"n":323,"o":19.79,"t":"2026-05-13T04:00:00Z","v":36634,"vw":21.874919},{"c":20.7426,"h":21.45,"l":20.49,"n":270,"o":21.45,"t":"2026-05-14T04:00:00Z","v":29960,"vw":20.948203},{"c":19.6531,"h":20.0199,"l":19.12,"n":144,"o":19.99,"t":"2026-05-15T04:00:00Z","v":11909,"vw":19.607831},{"c":18.2579,"h":19.84,"l":18,"n":177,"o":19.84,"t":"2026-05-18T04:00:00Z","v":21413,"vw":18.411868},{"c":17.4381,"h":17.72,"l":17.3,"n":128,"o":17.72,"t":"2026-05-19T04:00:00Z","v":12639,"vw":17.429538},{"c":16.4,"h":16.85,"l":16.239,"n":294,"o":16.72,"t":"2026-05-20T04:00:00Z","v":32176,"vw":16.56214},{"c":16.5171,"h":18.43,"l":15.45,"n":1035,"o":18.385,"t":"2026-05-21T04:00:00Z","v":181783,"vw":16.229674},{"c":14.18,"h":14.56,"l":13.9699,"n":818,"o":14.05,"t":"2026-05-22T04:00:00Z","v":157382,"vw":14.287865},{"c":14.39,"h":15.01,"l":14.19,"n":437,"o":14.815,"t":"2026-05-26T04:00:00Z","v":76993,"vw":14.490146},{"c":17.1059,"h":17.41,"l":14.1815,"n":392,"o":14.42,"t":"2026-05-27T04:00:00Z","v":59896,"vw":16.168035},{"c":16.0172,"h":16.68,"l":15.94,"n":262,"o":16.68,"t":"2026-05-28T04:00:00Z","v":31666,"vw":16.134406},{"c":16.118,"h":16.4164,"l":15.21,"n":176,"o":15.21,"t":"2026-05-29T04:00:00Z","v":29526,"vw":15.735013},{"c":18.3909,"h":19.155,"l":16.79,"n":401,"o":16.79,"t":"2026-06-01T04:00:00Z","v":65423,"vw":18.345206},{"c":18.59,"h":20,"l":18.455,"n":299,"o":20,"t":"2026-06-02T04:00:00Z","v":91761,"vw":18.904916},{"c":17.0347,"h":17.71,"l":16.874,"n":166,"o":17.71,"t":"2026-06-03T04:00:00Z","v":24020,"vw":17.279288},{"c":16.6025,"h":17.65,"l":16.6,"n":123,"o":16.6,"t":"2026-06-04T04:00:00Z","v":16236,"vw":17.034456},{"c":14.7165,"h":16.24,"l":14.56,"n":251,"o":16.24,"t":"2026-06-05T04:00:00Z","v":32700,"vw":15.106869},{"c":15.1669,"h":15.71,"l":15.14,"n":133,"o":15.21,"t":"2026-06-08T04:00:00Z","v":16909,"vw":15.30529},{"c":14.2814,"h":15.49,"l":13.82,"n":180,"o":15.49,"t":"2026-06-09T04:00:00Z","v":25824,"vw":14.674984},{"c":13.55,"h":14.32,"l":13.55,"n":161,"o":13.5886,"t":"2026-06-10T04:00:00Z","v":24120,"vw":14.038417},{"c":13.9539,"h":14.085,"l":13.45,"n":173,"o":13.73,"t":"2026-06-11T04:00:00Z","v":34589,"vw":13.803592},{"c":13.7534,"h":14.4,"l":13.54,"n":135,"o":14.3412,"t":"2026-06-12T04:00:00Z","v":28055,"vw":13.794951},{"c":13.7659,"h":14.329,"l":13.7659,"n":76,"o":13.92,"t":"2026-06-15T04:00:00Z","v":10106,"vw":14.010218},{"c":12.78,"h":13.01,"l":12.42,"n":256,"o":12.865,"t":"2026-06-16T04:00:00Z","v":41122,"vw":12.737514},{"c":12.8587,"h":13.5486,"l":12.47,"n":123,"o":12.47,"t":"2026-06-17T04:00:00Z","v":20433,"vw":13.166338},{"c":12.78,"h":13.4,"l":12.75,"n":102,"o":13.4,"t":"2026-06-18T04:00:00Z","v":15461,"vw":13.197708},{"c":12.9684,"h":13.42,"l":12.34,"n":83,"o":12.34,"t":"2026-06-22T04:00:00Z","v":7408,"vw":13.177261},{"c":13.05,"h":13.42,"l":12.17,"n":75,"o":12.17,"t":"2026-06-23T04:00:00Z","v":11631,"vw":13.174255},{"c":12.1709,"h":12.94,"l":12.1709,"n":215,"o":12.42,"t":"2026-06-24T04:00:00Z","v":73340,"vw":12.764387},{"c":11.3132,"h":11.99,"l":11.3132,"n":131,"o":11.99,"t":"2026-06-25T04:00:00Z","v":24615,"vw":11.686106},{"c":11.8753,"h":11.99,"l":10.99,"n":96,"o":10.99,"t":"2026-06-26T04:00:00Z","v":9732,"vw":11.642193},{"c":12.373,"h":12.373,"l":12.12,"n":75,"o":12.12,"t":"2026-06-29T04:00:00Z","v":4607,"vw":12.229631},{"c":12.8501,"h":12.8501,"l":12.16,"n":121,"o":12.16,"t":"2026-06-30T04:00:00Z","v":17440,"vw":12.705851},{"c":12.3979,"h":12.89,"l":12.3,"n":97,"o":12.3,"t":"2026-07-01T04:00:00Z","v":8554,"vw":12.582619},{"c":11.4645,"h":12.06,"l":11.25,"n":177,"o":11.73,"t":"2026-07-02T04:00:00Z","v":30514,"vw":11.582519},{"c":12.4677,"h":12.775,"l":11.93,"n":115,"o":11.93,"t":"2026-07-06T04:00:00Z","v":20848,"vw":12.463131},{"c":11.8853,"h":12.92,"l":11.8853,"n":91,"o":12.92,"t":"2026-07-07T04:00:00Z","v":15080,"vw":12.153506},{"c":12.0156,"h":12.17,"l":11.76,"n":89,"o":11.76,"t":"2026-07-08T04:00:00Z","v":12127,"vw":11.930093},{"c":11.39,"h":11.67,"l":11.34,"n":129,"o":11.67,"t":"2026-07-09T04:00:00Z","v":21629,"vw":11.436923},{"c":11.3446,"h":11.61,"l":11.3446,"n":77,"o":11.61,"t":"2026-07-10T04:00:00Z","v":4782,"vw":11.520596},{"c":12.0683,"h":12.2405,"l":11.9,"n":131,"o":12.1295,"t":"2026-07-13T04:00:00Z","v":27579,"vw":12.073021},{"c":12.5241,"h":13.23,"l":12.415,"n":119,"o":13.23,"t":"2026-07-14T04:00:00Z","v":7731,"vw":12.637923},{"c":12.6164,"h":13.3595,"l":12.52,"n":109,"o":13.35,"t":"2026-07-15T04:00:00Z","v":9308,"vw":12.984874},{"c":12.2787,"h":12.855,"l":12.25,"n":68,"o":12.855,"t":"2026-07-16T04:00:00Z","v":6010,"vw":12.52195},{"c":11.8001,"h":11.85,"l":11.4,"n":95,"o":11.4,"t":"2026-07-17T04:00:00Z","v":17293,"vw":11.611014},{"c":11.5018,"h":12.1349,"l":11.5018,"n":94,"o":12.071,"t":"2026-07-20T04:00:00Z","v":10202,"vw":11.84373},{"c":11.3119,"h":11.78,"l":11.3119,"n":93,"o":11.54,"t":"2026-07-21T04:00:00Z","v":10848,"vw":11.482281},{"c":10.7935,"h":11.11,"l":10.74,"n":122,"o":11.07,"t":"2026-07-22T04:00:00Z","v":18546,"vw":10.889793},{"c":10.633,"h":10.84,"l":10.45,"n":99,"o":10.74,"t":"2026-07-23T04:00:00Z","v":8881,"vw":10.594537},{"c":9.8843,"h":10.6,"l":9.8843,"n":114,"o":10.6,"t":"2026-07-24T04:00:00Z","v":9663,"vw":10.084332},{"c":10.4623,"h":10.5,"l":10.2,"n":81,"o":10.35,"t":"2026-07-27T04:00:00Z","v":5939,"vw":10.37521},{"c":10.8281,"h":10.86,"l":10.66,"n":74,"o":10.75,"t":"2026-07-28T04:00:00Z","v":7488,"vw":10.786888},{"c":11.0714,"h":11.9,"l":11.0287,"n":115,"o":11.43,"t":"2026-07-29T04:00:00Z","v":14877,"vw":11.637527},{"c":11.4259,"h":11.4259,"l":10.8,"n":118,"o":10.88,"t":"2026-07-30T04:00:00Z","v":16707,"vw":11.093349},{"c":11.7432,"h":11.81,"l":11.34,"n":85,"o":11.81,"t":"2026-07-31T04:00:00Z","v":5529,"vw":11.519237},{"c":11.3592,"h":11.7,"l":11.21,"n":63,"o":11.55,"t":"2026-08-03T04:00:00Z","v":3718,"vw":11.491899},{"c":11.149,"h":11.33,"l":11.13,"n":85,"o":11.31,"t":"2026-08-04T04:00:00Z","v":3309,"vw":11.224451},{"c":10.5919,"h":11.21,"l":10.5919,"n":92,"o":11.21,"t":"2026-08-05T04:00:00Z","v":6365,"vw":10.948917},{"c":10.325,"h":10.49,"l":10.14,"n":106,"o":10.49,"t":"2026-08-06T04:00:00Z","v":12083,"vw":10.234294},{"c":10.93,"h":10.945,"l":10.58,"n":69,"o":10.78,"t":"2026-08-07T04:00:00Z","v":5803,"vw":10.878808},{"c":11.2472,"h":11.35,"l":10.999,"n":70,"o":11.16,"t":"2026-08-10T04:00:00Z","v":3661,"vw":11.066225},{"c":10.3652,"h":10.4,"l":9.95,"n":278,"o":10.4,"t":"2026-08-11T04:00:00Z","v":24577,"vw":10.144871},{"c":10.0272,"h":10.3,"l":10.0272,"n":125,"o":10.3,"t":"2026-08-12T04:00:00Z","v":12325,"vw":10.166241},{"c":9.825,"h":9.825,"l":9.645,"n":143,"o":9.68,"t":"2026-08-13T04:00:00Z","v":13753,"vw":9.747496},{"c":9.915,"h":9.95,"l":9.7487,"n":83,"o":9.95,"t":"2026-08-14T04:00:00Z","v":9287,"vw":9.845112},{"c":10.2715,"h":10.29,"l":10.03,"n":107,"o":10.0899,"t":"2026-08-17T04:00:00Z","v":11385,"vw":10.185225},{"c":9.9353,"h":9.9353,"l":9.76,"n":97,"o":9.92,"t":"2026-08-18T04:00:00Z","v":12554,"vw":9.844638},{"c":10.1259,"h":10.26,"l":9.8585,"n":209,"o":9.8585,"t":"2026-08-19T04:00:00Z","v":56231,"vw":9.992416},{"c":9.9733,"h":10.36,"l":9.95,"n":100,"o":10.25,"t":"2026-08-20T04:00:00Z","v":13331,"vw":10.042423},{"c":10.3611,"h":10.4,"l":10,"n":114,"o":10.265,"t":"2026-08-21T04:00:00Z","v":11654,"vw":10.302836},{"c":9.2209,"h":9.81,"l":9.135,"n":335,"o":9.81,"t":"2026-08-24T04:00:00Z","v":70619,"vw":9.367858},{"c":9.5153,"h":9.638,"l":9.44,"n":189,"o":9.54,"t":"2026-08-25T04:00:00Z","v":26970,"vw":9.537094},{"c":9.2479,"h":9.68,"l":9.2479,"n":221,"o":9.68,"t":"2026-08-26T04:00:00Z","v":90024,"vw":9.512946},{"c":9.125,"h":9.16,"l":8.99,"n":294,"o":9.15,"t":"2026-08-27T04:00:00Z","v":59981,"vw":9.081738},{"c":9.1349,"h":9.22,"l":8.94,"n":198,"o":9.22,"t":"2026-08-28T04:00:00Z","v":29642,"vw":9.042419},{"c":8.65,"h":9.36,"l":8.6,"n":1062,"o":9,"t":"2026-08-31T04:00:00Z","v":276926,"vw":9.072132},{"c":7.84,"h":8.39,"l":7.59,"n":938,"o":8,"t":"2026-09-01T04:00:00Z","v":205355,"vw":7.942441},{"c":7.125,"h":7.485,"l":7.11,"n":819,"o":7.48,"t":"2026-09-02T04:00:00Z","v":236616,"vw":7.234842},{"c":7.0588,"h":7.2399,"l":6.6,"n":632,"o":6.87,"t":"2026-09-03T04:00:00Z","v":154599,"vw":6.892146},{"c":6.8672,"h":6.88,"l":6.61,"n":400,"o":6.77,"t":"2026-09-04T04:00:00Z","v":84268,"vw":6.735291},{"c":6.825,"h":7.04,"l":6.61,"n":396,"o":6.64,"t":"2026-09-08T04:00:00Z","v":92584,"vw":6.790168},{"c":6.4682,"h":6.75,"l":6.45,"n":459,"o":6.71,"t":"2026-09-09T04:00:00Z","v":117402,"vw":6.557734},{"c":6.1013,"h":6.29,"l":6.1013,"n":418,"o":6.29,"t":"2026-09-10T04:00:00Z","v":111894,"vw":6.195353},{"c":6.46,"h":6.6199,"l":6.37,"n":237,"o":6.45,"t":"2026-09-11T04:00:00Z","v":91739,"vw":6.433018},{"c":6.4138,"h":6.7,"l":6.36,"n":190,"o":6.64,"t":"2026-09-14T04:00:00Z","v":60679,"vw":6.522275},{"c":6.0956,"h":6.43,"l":5.98,"n":242,"o":6.43,"t":"2026-09-15T04:00:00Z","v":74001,"vw":6.139087},{"c":6.11,"h":6.27,"l":6.02,"n":201,"o":6.12,"t":"2026-09-16T04:00:00Z","v":53341,"vw":6.120075},{"c":6.1737,"h":6.235,"l":6.08,"n":150,"o":6.11,"t":"2026-09-17T04:00:00Z","v":24222,"vw":6.154203},{"c":6.3431,"h":6.46,"l":6.22,"n":195,"o":6.46,"t":"2026-09-18T04:00:00Z","v":41560,"vw":6.295053},{"c":6.3427,"h":6.37,"l":6.16,"n":250,"o":6.25,"t":"2026-09-21T04:00:00Z","v":91907,"vw":6.321964},{"c":6.5226,"h":6.705,"l":6.4324,"n":176,"o":6.5,"t":"2026-09-22T04:00:00Z","v":52529,"vw":6.542556},{"c":6.3349,"h":6.49,"l":6.32,"n":146,"o":6.3825,"t":"2026-09-23T04:00:00Z","v":50933,"vw":6.381584},{"c":6.1883,"h":6.28,"l":6.01,"n":225,"o":6.19,"t":"2026-09-24T04:00:00Z","v":76812,"vw":6.136249},{"c":5.9802,"h":6.1,"l":5.98,"n":195,"o":6.07,"t":"2026-09-25T04:00:00Z","v":50411,"vw":6.038358},{"c":6.0383,"h":6.26,"l":6.01,"n":257,"o":6.25,"t":"2026-09-28T04:00:00Z","v":86350,"vw":6.097849},{"c":5.4388,"h":5.5799,"l":5.395,"n":478,"o":5.55,"t":"2026-09-29T04:00:00Z","v":104776,"vw":5.494653},{"c":5.5519,"h":5.62,"l":5.43,"n":160,"o":5.43,"t":"2026-09-30T04:00:00Z","v":26720,"vw":5.512852},{"c":5.435,"h":5.59,"l":5.365,"n":123,"o":5.59,"t":"2026-10-01T04:00:00Z","v":37960,"vw":5.446476},{"c":5.335,"h":5.48,"l":5.3295,"n":159,"o":5.46,"t":"2026-10-02T04:00:00Z","v":25029,"vw":5.402978},{"c":5.4482,"h":5.6,"l":5.4283,"n":207,"o":5.47,"t":"2026-10-05T04:00:00Z","v":71829,"vw":5.493464},{"c":5.6717,"h":5.72,"l":5.4,"n":151,"o":5.445,"t":"2026-10-06T04:00:00Z","v":28214,"vw":5.560898},{"c":5.8307,"h":5.8501,"l":5.485,"n":192,"o":5.4931,"t":"2026-10-07T04:00:00Z","v":32731,"vw":5.609418},{"c":5.4098,"h":5.68,"l":5.27,"n":317,"o":5.68,"t":"2026-10-08T04:00:00Z","v":103629,"vw":5.377075},{"c":5.9702,"h":6.1,"l":5.6,"n":397,"o":5.6,"t":"2026-10-09T04:00:00Z","v":150347,"vw":5.913916},{"c":5.5624,"h":5.6061,"l":5.44,"n":216,"o":5.59,"t":"2026-10-12T04:00:00Z","v":81625,"vw":5.482252},{"c":5.8487,"h":5.87,"l":5.395,"n":174,"o":5.395,"t":"2026-10-13T04:00:00Z","v":38368,"vw":5.75424},{"c":5.3213,"h":5.775,"l":5.29,"n":223,"o":5.775,"t":"2026-10-14T04:00:00Z","v":84235,"vw":5.419943},{"c":5.6491,"h":5.76,"l":5.4,"n":281,"o":5.4,"t":"2026-10-15T04:00:00Z","v":98360,"vw":5.557813},{"c":5.3706,"h":5.641,"l":5.23,"n":227,"o":5.58,"t":"2026-10-16T04:00:00Z","v":45213,"vw":5.433312},{"c":5.3051,"h":5.44,"l":5.23,"n":167,"o":5.39,"t":"2026-10-19T04:00:00Z","v":60509,"vw":5.369367},{"c":5.4267,"h":5.55,"l":5.28,"n":232,"o":5.31,"t":"2026-10-20T04:00:00Z","v":103479,"vw":5.514999},{"c":5.1498,"h":5.31,"l":5.05,"n":238,"o":5.31,"t":"2026-10-21T04:00:00Z","v":111116,"vw":5.135961},{"c":4.9961,"h":5.2,"l":4.88,"n":189,"o":4.88,"t":"2026-10-22T04:00:00Z","v":82862,"vw":5.008505}],"volatilityBars":[{"c":6.2706,"h":6.2706,"l":6.2706,"n":1,"o":6.2706,"t":"2026-09-21T11:15:00Z","v":900,"vw":6.2706},{"c":6.3299,"h":6.33,"l":6.32,"n":12,"o":6.32,"t":"2026-09-21T12:15:00Z","v":8990,"vw":6.326576},{"c":6.26,"h":6.28,"l":6.26,"n":5,"o":6.28,"t":"2026-09-21T13:15:00Z","v":1615,"vw":6.273802},{"c":6.23,"h":6.25,"l":6.23,"n":11,"o":6.25,"t":"2026-09-21T13:30:00Z","v":6501,"vw":6.234445},{"c":6.22,"h":6.25,"l":6.16,"n":13,"o":6.19,"t":"2026-09-21T13:45:00Z","v":3790,"vw":6.206086},{"c":6.311,"h":6.311,"l":6.23,"n":8,"o":6.23,"t":"2026-09-21T14:00:00Z","v":2132,"vw":6.287265},{"c":6.28,"h":6.295,"l":6.2778,"n":5,"o":6.295,"t":"2026-09-21T14:15:00Z","v":725,"vw":6.282455},{"c":6.19,"h":6.21,"l":6.19,"n":5,"o":6.21,"t":"2026-09-21T14:30:00Z","v":361,"vw":6.2},{"c":6.195,"h":6.195,"l":6.195,"n":1,"o":6.195,"t":"2026-09-21T14:45:00Z","v":1000,"vw":6.195},{"c":6.23,"h":6.23,"l":6.2,"n":2,"o":6.2,"t":"2026-09-21T15:00:00Z","v":700,"vw":6.208571},{"c":6.23,"h":6.23,"l":6.225,"n":2,"o":6.225,"t":"2026-09-21T15:15:00Z","v":836,"vw":6.2275},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-09-21T15:30:00Z","v":300,"vw":6.25},{"c":6.3,"h":6.319,"l":6.3,"n":7,"o":6.319,"t":"2026-09-21T16:00:00Z","v":423,"vw":6.307308},{"c":6.26,"h":6.29,"l":6.26,"n":6,"o":6.29,"t":"2026-09-21T16:15:00Z","v":1171,"vw":6.283956},{"c":6.265,"h":6.265,"l":6.265,"n":1,"o":6.265,"t":"2026-09-21T16:30:00Z","v":150,"vw":6.265},{"c":6.29,"h":6.305,"l":6.29,"n":6,"o":6.3,"t":"2026-09-21T16:45:00Z","v":2309,"vw":6.301117},{"c":6.34,"h":6.34,"l":6.34,"n":4,"o":6.34,"t":"2026-09-21T17:30:00Z","v":1581,"vw":6.34},{"c":6.33,"h":6.33,"l":6.33,"n":5,"o":6.33,"t":"2026-09-21T18:00:00Z","v":323,"vw":6.33},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-09-21T18:15:00Z","v":150,"vw":6.32},{"c":6.31,"h":6.31,"l":6.31,"n":1,"o":6.31,"t":"2026-09-21T18:30:00Z","v":3170,"vw":6.31},{"c":6.335,"h":6.335,"l":6.3197,"n":7,"o":6.3197,"t":"2026-09-21T18:45:00Z","v":634,"vw":6.32393},{"c":6.33,"h":6.365,"l":6.33,"n":54,"o":6.345,"t":"2026-09-21T19:15:00Z","v":47655,"vw":6.352111},{"c":6.335,"h":6.335,"l":6.32,"n":8,"o":6.33,"t":"2026-09-21T19:30:00Z","v":1229,"vw":6.326029},{"c":6.36,"h":6.37,"l":6.34,"n":17,"o":6.34,"t":"2026-09-21T19:45:00Z","v":3531,"vw":6.360162},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-09-22T08:00:00Z","v":480,"vw":6.26},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-09-22T08:45:00Z","v":110,"vw":6.24},{"c":6.34,"h":6.34,"l":6.34,"n":3,"o":6.34,"t":"2026-09-22T12:30:00Z","v":500,"vw":6.34},{"c":6.5601,"h":6.5601,"l":6.4838,"n":8,"o":6.5,"t":"2026-09-22T13:30:00Z","v":2205,"vw":6.511922},{"c":6.645,"h":6.705,"l":6.6299,"n":16,"o":6.63,"t":"2026-09-22T13:45:00Z","v":15989,"vw":6.63352},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-22T14:00:00Z","v":100,"vw":6.62},{"c":6.57,"h":6.59,"l":6.57,"n":5,"o":6.59,"t":"2026-09-22T14:15:00Z","v":505,"vw":6.578},{"c":6.53,"h":6.53,"l":6.52,"n":5,"o":6.52,"t":"2026-09-22T14:30:00Z","v":255,"vw":6.524},{"c":6.4999,"h":6.5,"l":6.48,"n":16,"o":6.48,"t":"2026-09-22T14:45:00Z","v":10558,"vw":6.497711},{"c":6.44,"h":6.45,"l":6.44,"n":2,"o":6.45,"t":"2026-09-22T15:00:00Z","v":400,"vw":6.4425},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-09-22T15:15:00Z","v":1000,"vw":6.475},{"c":6.45,"h":6.46,"l":6.45,"n":4,"o":6.46,"t":"2026-09-22T15:30:00Z","v":998,"vw":6.453333},{"c":6.4363,"h":6.4363,"l":6.4363,"n":4,"o":6.4363,"t":"2026-09-22T15:45:00Z","v":313,"vw":6.4363},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-09-22T16:15:00Z","v":200,"vw":6.44},{"c":6.4522,"h":6.4522,"l":6.4324,"n":5,"o":6.4324,"t":"2026-09-22T16:30:00Z","v":1036,"vw":6.439232},{"c":6.4883,"h":6.4999,"l":6.47,"n":15,"o":6.47,"t":"2026-09-22T16:45:00Z","v":6611,"vw":6.472994},{"c":6.54,"h":6.54,"l":6.475,"n":4,"o":6.475,"t":"2026-09-22T17:45:00Z","v":1011,"vw":6.482},{"c":6.53,"h":6.545,"l":6.52,"n":7,"o":6.545,"t":"2026-09-22T18:00:00Z","v":1657,"vw":6.525235},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-09-22T18:15:00Z","v":100,"vw":6.52},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-22T19:00:00Z","v":100,"vw":6.54},{"c":6.54,"h":6.54,"l":6.53,"n":3,"o":6.54,"t":"2026-09-22T19:15:00Z","v":492,"vw":6.537033},{"c":6.545,"h":6.55,"l":6.53,"n":6,"o":6.53,"t":"2026-09-22T19:30:00Z","v":1744,"vw":6.541543},{"c":6.52,"h":6.53,"l":6.52,"n":5,"o":6.52,"t":"2026-09-22T19:45:00Z","v":2900,"vw":6.529296},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-09-22T22:30:00Z","v":2000,"vw":6.6},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-09-23T09:15:00Z","v":1000,"vw":6.53},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-23T11:00:00Z","v":100,"vw":6.54},{"c":6.47,"h":6.47,"l":6.46,"n":4,"o":6.46,"t":"2026-09-23T11:45:00Z","v":2000,"vw":6.464},{"c":6.39,"h":6.39,"l":6.38,"n":4,"o":6.38,"t":"2026-09-23T13:15:00Z","v":8000,"vw":6.385},{"c":6.3825,"h":6.3825,"l":6.3825,"n":1,"o":6.3825,"t":"2026-09-23T13:30:00Z","v":527,"vw":6.3825},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-23T13:45:00Z","v":990,"vw":6.39},{"c":6.38,"h":6.38,"l":6.375,"n":4,"o":6.375,"t":"2026-09-23T14:00:00Z","v":541,"vw":6.376852},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-09-23T14:15:00Z","v":265,"vw":6.38},{"c":6.45,"h":6.45,"l":6.41,"n":6,"o":6.41,"t":"2026-09-23T14:30:00Z","v":1613,"vw":6.434667},{"c":6.47,"h":6.49,"l":6.47,"n":6,"o":6.488,"t":"2026-09-23T15:00:00Z","v":1982,"vw":6.477538},{"c":6.465,"h":6.465,"l":6.45,"n":11,"o":6.45,"t":"2026-09-23T15:15:00Z","v":2522,"vw":6.451789},{"c":6.475,"h":6.475,"l":6.475,"n":1,"o":6.475,"t":"2026-09-23T15:30:00Z","v":2000,"vw":6.475},{"c":6.445,"h":6.445,"l":6.445,"n":1,"o":6.445,"t":"2026-09-23T15:45:00Z","v":356,"vw":6.445},{"c":6.435,"h":6.44,"l":6.421,"n":3,"o":6.44,"t":"2026-09-23T16:00:00Z","v":1100,"vw":6.432909},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-23T16:30:00Z","v":494,"vw":6.43},{"c":6.37,"h":6.4,"l":6.37,"n":3,"o":6.4,"t":"2026-09-23T16:45:00Z","v":985,"vw":6.396878},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-09-23T17:00:00Z","v":2182,"vw":6.36},{"c":6.34,"h":6.36,"l":6.34,"n":3,"o":6.36,"t":"2026-09-23T17:15:00Z","v":672,"vw":6.342981},{"c":6.34,"h":6.34,"l":6.3302,"n":3,"o":6.34,"t":"2026-09-23T17:30:00Z","v":3933,"vw":6.338754},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-23T17:45:00Z","v":372,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-23T18:00:00Z","v":119,"vw":6.38},{"c":6.41,"h":6.41,"l":6.39,"n":5,"o":6.39,"t":"2026-09-23T18:15:00Z","v":6568,"vw":6.390512},{"c":6.38,"h":6.38,"l":6.38,"n":2,"o":6.38,"t":"2026-09-23T18:30:00Z","v":500,"vw":6.38},{"c":6.37,"h":6.37,"l":6.36,"n":3,"o":6.36,"t":"2026-09-23T19:00:00Z","v":718,"vw":6.361429},{"c":6.34,"h":6.342,"l":6.34,"n":4,"o":6.342,"t":"2026-09-23T19:30:00Z","v":782,"vw":6.340717},{"c":6.32,"h":6.35,"l":6.32,"n":12,"o":6.33,"t":"2026-09-23T19:45:00Z","v":9213,"vw":6.324326},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-09-23T23:00:00Z","v":500,"vw":6.35},{"c":6.16,"h":6.19,"l":6.16,"n":2,"o":6.19,"t":"2026-09-24T08:00:00Z","v":750,"vw":6.17},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-24T09:45:00Z","v":401,"vw":6.22},{"c":6.19,"h":6.19,"l":6.18,"n":13,"o":6.18,"t":"2026-09-24T11:00:00Z","v":1740,"vw":6.183884},{"c":6.24,"h":6.24,"l":6.24,"n":3,"o":6.24,"t":"2026-09-24T11:15:00Z","v":2000,"vw":6.24},{"c":6.171,"h":6.171,"l":6.171,"n":1,"o":6.171,"t":"2026-09-24T12:30:00Z","v":500,"vw":6.171},{"c":6.1719,"h":6.1719,"l":6.1719,"n":1,"o":6.1719,"t":"2026-09-24T12:45:00Z","v":121,"vw":6.1719},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-09-24T13:30:00Z","v":1573,"vw":6.19},{"c":6.17,"h":6.18,"l":6.17,"n":4,"o":6.18,"t":"2026-09-24T13:45:00Z","v":2900,"vw":6.171379},{"c":6.115,"h":6.1775,"l":6.115,"n":6,"o":6.1775,"t":"2026-09-24T14:00:00Z","v":1167,"vw":6.155515},{"c":6.12,"h":6.13,"l":6.115,"n":5,"o":6.13,"t":"2026-09-24T14:15:00Z","v":1358,"vw":6.120497},{"c":6.05,"h":6.09,"l":6.05,"n":5,"o":6.09,"t":"2026-09-24T14:30:00Z","v":965,"vw":6.072131},{"c":6.015,"h":6.041,"l":6.01,"n":16,"o":6.041,"t":"2026-09-24T14:45:00Z","v":9726,"vw":6.02627},{"c":6.07,"h":6.07,"l":6.015,"n":6,"o":6.015,"t":"2026-09-24T15:00:00Z","v":5914,"vw":6.047352},{"c":6.07,"h":6.07,"l":6.05,"n":13,"o":6.059,"t":"2026-09-24T15:15:00Z","v":4976,"vw":6.061006},{"c":6.0601,"h":6.0601,"l":6.0601,"n":2,"o":6.0601,"t":"2026-09-24T15:30:00Z","v":1010,"vw":6.0601},{"c":6.067,"h":6.067,"l":6.067,"n":1,"o":6.067,"t":"2026-09-24T15:45:00Z","v":100,"vw":6.067},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-09-24T16:00:00Z","v":216,"vw":6.06},{"c":6.22,"h":6.22,"l":6.09,"n":15,"o":6.09,"t":"2026-09-24T16:15:00Z","v":10230,"vw":6.130159},{"c":6.262,"h":6.28,"l":6.24,"n":11,"o":6.28,"t":"2026-09-24T16:30:00Z","v":5703,"vw":6.247898},{"c":6.225,"h":6.225,"l":6.225,"n":1,"o":6.225,"t":"2026-09-24T16:45:00Z","v":1000,"vw":6.225},{"c":6.18,"h":6.2104,"l":6.18,"n":18,"o":6.2008,"t":"2026-09-24T17:15:00Z","v":18652,"vw":6.196642},{"c":6.17,"h":6.17,"l":6.16,"n":4,"o":6.17,"t":"2026-09-24T17:30:00Z","v":409,"vw":6.165264},{"c":6.1759,"h":6.1759,"l":6.1759,"n":1,"o":6.1759,"t":"2026-09-24T18:15:00Z","v":318,"vw":6.1759},{"c":6.17,"h":6.17,"l":6.17,"n":2,"o":6.17,"t":"2026-09-24T18:30:00Z","v":200,"vw":6.17},{"c":6.162,"h":6.162,"l":6.162,"n":1,"o":6.162,"t":"2026-09-24T18:45:00Z","v":126,"vw":6.162},{"c":6.13,"h":6.13,"l":6.13,"n":4,"o":6.13,"t":"2026-09-24T19:15:00Z","v":660,"vw":6.13},{"c":6.1559,"h":6.1559,"l":6.13,"n":2,"o":6.13,"t":"2026-09-24T19:30:00Z","v":200,"vw":6.14295},{"c":6.18,"h":6.2,"l":6.17,"n":8,"o":6.18,"t":"2026-09-24T19:45:00Z","v":2474,"vw":6.181004},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-09-25T11:30:00Z","v":100,"vw":6.14},{"c":6.1,"h":6.1,"l":6.08,"n":5,"o":6.08,"t":"2026-09-25T12:45:00Z","v":801,"vw":6.0825},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-09-25T13:00:00Z","v":800,"vw":6.1},{"c":6.0604,"h":6.07,"l":6.04,"n":5,"o":6.07,"t":"2026-09-25T13:30:00Z","v":5195,"vw":6.060287},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-09-25T13:45:00Z","v":260,"vw":6.08},{"c":6.03,"h":6.03,"l":5.9901,"n":12,"o":6,"t":"2026-09-25T14:00:00Z","v":1674,"vw":5.998632},{"c":6.0595,"h":6.0595,"l":6.02,"n":6,"o":6.02,"t":"2026-09-25T14:15:00Z","v":5164,"vw":6.047377},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-09-25T14:30:00Z","v":1000,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-09-25T14:45:00Z","v":248,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-09-25T15:00:00Z","v":108,"vw":6.04},{"c":6,"h":6.03,"l":6,"n":5,"o":6.03,"t":"2026-09-25T15:30:00Z","v":3614,"vw":6.015556},{"c":6.1,"h":6.1,"l":6.09,"n":9,"o":6.09,"t":"2026-09-25T16:00:00Z","v":1581,"vw":6.090667},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-09-25T16:15:00Z","v":1000,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-09-25T16:30:00Z","v":2066,"vw":6.05},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-09-25T16:45:00Z","v":100,"vw":6.07},{"c":6.06,"h":6.08,"l":6.06,"n":5,"o":6.07,"t":"2026-09-25T17:30:00Z","v":1169,"vw":6.069261},{"c":6.0548,"h":6.06,"l":6.0496,"n":9,"o":6.05,"t":"2026-09-25T18:00:00Z","v":10139,"vw":6.050955},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-25T18:15:00Z","v":422,"vw":6.06},{"c":6.045,"h":6.045,"l":6.045,"n":1,"o":6.045,"t":"2026-09-25T18:30:00Z","v":500,"vw":6.045},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-25T18:45:00Z","v":100,"vw":6.03},{"c":6.03,"h":6.05,"l":6.03,"n":4,"o":6.031,"t":"2026-09-25T19:00:00Z","v":702,"vw":6.033733},{"c":6.0499,"h":6.0499,"l":6.0499,"n":1,"o":6.0499,"t":"2026-09-25T19:15:00Z","v":335,"vw":6.0499},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-25T19:30:00Z","v":100,"vw":6.06},{"c":5.98,"h":6.055,"l":5.98,"n":29,"o":6.04,"t":"2026-09-25T19:45:00Z","v":10223,"vw":6.006385},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-25T20:00:00Z","v":100,"vw":6.04},{"c":6.0399,"h":6.0399,"l":6.0399,"n":1,"o":6.0399,"t":"2026-09-25T20:15:00Z","v":1323,"vw":6.0399},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-09-28T08:00:00Z","v":294,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-09-28T09:15:00Z","v":419,"vw":6.25},{"c":6.2949,"h":6.2949,"l":6.2949,"n":1,"o":6.2949,"t":"2026-09-28T10:15:00Z","v":115,"vw":6.2949},{"c":6.25,"h":6.25,"l":6.22,"n":2,"o":6.22,"t":"2026-09-28T10:30:00Z","v":700,"vw":6.245714},{"c":6.17,"h":6.17,"l":6.15,"n":5,"o":6.15,"t":"2026-09-28T11:45:00Z","v":1501,"vw":6.162665},{"c":6.1801,"h":6.19,"l":6.18,"n":5,"o":6.19,"t":"2026-09-28T12:00:00Z","v":1500,"vw":6.187347},{"c":6.2658,"h":6.28,"l":6.2658,"n":2,"o":6.28,"t":"2026-09-28T12:45:00Z","v":630,"vw":6.275988},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-28T13:00:00Z","v":500,"vw":6.2},{"c":6.185,"h":6.26,"l":6.185,"n":13,"o":6.25,"t":"2026-09-28T13:30:00Z","v":11025,"vw":6.245591},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-09-28T13:45:00Z","v":1111,"vw":6.22},{"c":6.245,"h":6.245,"l":6.22,"n":6,"o":6.22,"t":"2026-09-28T14:00:00Z","v":1356,"vw":6.232031},{"c":6.215,"h":6.215,"l":6.215,"n":1,"o":6.215,"t":"2026-09-28T14:15:00Z","v":115,"vw":6.215},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-09-28T14:30:00Z","v":990,"vw":6.19},{"c":6.145,"h":6.15,"l":6.14,"n":5,"o":6.15,"t":"2026-09-28T14:45:00Z","v":2174,"vw":6.145913},{"c":6.135,"h":6.135,"l":6.135,"n":1,"o":6.135,"t":"2026-09-28T15:00:00Z","v":210,"vw":6.135},{"c":6.12,"h":6.145,"l":6.12,"n":8,"o":6.145,"t":"2026-09-28T15:30:00Z","v":1807,"vw":6.131457},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-09-28T15:45:00Z","v":300,"vw":6.12},{"c":6.09,"h":6.1,"l":6.09,"n":3,"o":6.1,"t":"2026-09-28T16:00:00Z","v":1469,"vw":6.092723},{"c":6.14,"h":6.14,"l":6.05,"n":7,"o":6.05,"t":"2026-09-28T16:15:00Z","v":470,"vw":6.105057},{"c":6.08,"h":6.11,"l":6.08,"n":10,"o":6.09,"t":"2026-09-28T16:30:00Z","v":5727,"vw":6.099695},{"c":6.031,"h":6.07,"l":6.031,"n":7,"o":6.07,"t":"2026-09-28T16:45:00Z","v":2712,"vw":6.065003},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-09-28T17:00:00Z","v":497,"vw":6.05},{"c":6.059,"h":6.06,"l":6.05,"n":23,"o":6.0571,"t":"2026-09-28T17:15:00Z","v":23601,"vw":6.052325},{"c":6.06,"h":6.06,"l":6.05,"n":10,"o":6.05,"t":"2026-09-28T17:30:00Z","v":2777,"vw":6.054423},{"c":6.05,"h":6.06,"l":6.05,"n":5,"o":6.06,"t":"2026-09-28T17:45:00Z","v":526,"vw":6.056183},{"c":6.06,"h":6.075,"l":6.06,"n":22,"o":6.06,"t":"2026-09-28T18:00:00Z","v":2376,"vw":6.071393},{"c":6.055,"h":6.055,"l":6.05,"n":2,"o":6.05,"t":"2026-09-28T18:15:00Z","v":298,"vw":6.053322},{"c":6.06,"h":6.06,"l":6.0596,"n":4,"o":6.0596,"t":"2026-09-28T18:30:00Z","v":4600,"vw":6.059609},{"c":6.06,"h":6.06,"l":6.05,"n":4,"o":6.05,"t":"2026-09-28T18:45:00Z","v":1614,"vw":6.05075},{"c":6.07,"h":6.07,"l":6.05,"n":14,"o":6.058,"t":"2026-09-28T19:15:00Z","v":4383,"vw":6.055741},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-09-28T19:30:00Z","v":315,"vw":6.06},{"c":6.03,"h":6.06,"l":6.01,"n":23,"o":6.05,"t":"2026-09-28T19:45:00Z","v":5897,"vw":6.029676},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-28T22:00:00Z","v":1810,"vw":6.04},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-09-28T22:45:00Z","v":1000,"vw":6.03},{"c":5.62,"h":5.75,"l":5.62,"n":9,"o":5.62,"t":"2026-09-29T08:00:00Z","v":924,"vw":5.660329},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-09-29T09:15:00Z","v":600,"vw":5.78},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-29T10:30:00Z","v":417,"vw":5.7},{"c":5.76,"h":5.77,"l":5.73,"n":15,"o":5.73,"t":"2026-09-29T11:00:00Z","v":2307,"vw":5.753678},{"c":5.75,"h":5.7601,"l":5.75,"n":6,"o":5.7601,"t":"2026-09-29T11:15:00Z","v":1501,"vw":5.759373},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-09-29T11:45:00Z","v":100,"vw":5.7},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-29T12:00:00Z","v":100,"vw":5.68},{"c":5.68,"h":5.68,"l":5.65,"n":4,"o":5.65,"t":"2026-09-29T12:15:00Z","v":1900,"vw":5.667684},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-09-29T12:30:00Z","v":1000,"vw":5.66},{"c":5.71,"h":5.71,"l":5.71,"n":2,"o":5.71,"t":"2026-09-29T13:00:00Z","v":135,"vw":5.71},{"c":5.61,"h":5.67,"l":5.61,"n":6,"o":5.67,"t":"2026-09-29T13:15:00Z","v":1462,"vw":5.630902},{"c":5.455,"h":5.57,"l":5.4215,"n":72,"o":5.55,"t":"2026-09-29T13:30:00Z","v":27041,"vw":5.508522},{"c":5.515,"h":5.515,"l":5.45,"n":12,"o":5.455,"t":"2026-09-29T13:45:00Z","v":2888,"vw":5.469724},{"c":5.56,"h":5.5799,"l":5.54,"n":18,"o":5.54,"t":"2026-09-29T14:00:00Z","v":4234,"vw":5.554337},{"c":5.52,"h":5.555,"l":5.515,"n":15,"o":5.555,"t":"2026-09-29T14:15:00Z","v":8044,"vw":5.548971},{"c":5.49,"h":5.515,"l":5.49,"n":12,"o":5.5101,"t":"2026-09-29T14:30:00Z","v":2844,"vw":5.507666},{"c":5.48,"h":5.49,"l":5.48,"n":14,"o":5.49,"t":"2026-09-29T14:45:00Z","v":3401,"vw":5.487801},{"c":5.465,"h":5.47,"l":5.4625,"n":6,"o":5.465,"t":"2026-09-29T15:00:00Z","v":725,"vw":5.465556},{"c":5.395,"h":5.46,"l":5.395,"n":11,"o":5.46,"t":"2026-09-29T15:15:00Z","v":2785,"vw":5.413179},{"c":5.43,"h":5.44,"l":5.428,"n":7,"o":5.428,"t":"2026-09-29T15:30:00Z","v":1860,"vw":5.43524},{"c":5.4001,"h":5.41,"l":5.4001,"n":4,"o":5.41,"t":"2026-09-29T15:45:00Z","v":560,"vw":5.406487},{"c":5.4585,"h":5.4585,"l":5.4585,"n":3,"o":5.4585,"t":"2026-09-29T16:15:00Z","v":215,"vw":5.4585},{"c":5.4501,"h":5.4501,"l":5.4501,"n":1,"o":5.4501,"t":"2026-09-29T16:45:00Z","v":500,"vw":5.4501},{"c":5.4525,"h":5.455,"l":5.4525,"n":4,"o":5.455,"t":"2026-09-29T17:00:00Z","v":474,"vw":5.45441},{"c":5.455,"h":5.455,"l":5.455,"n":2,"o":5.455,"t":"2026-09-29T17:15:00Z","v":200,"vw":5.455},{"c":5.455,"h":5.455,"l":5.455,"n":2,"o":5.455,"t":"2026-09-29T17:45:00Z","v":400,"vw":5.455},{"c":5.495,"h":5.5,"l":5.48,"n":18,"o":5.48,"t":"2026-09-29T18:00:00Z","v":18107,"vw":5.48821},{"c":5.51,"h":5.51,"l":5.5,"n":6,"o":5.5,"t":"2026-09-29T18:15:00Z","v":605,"vw":5.506612},{"c":5.49,"h":5.49,"l":5.48,"n":6,"o":5.489,"t":"2026-09-29T18:30:00Z","v":1214,"vw":5.487583},{"c":5.52,"h":5.52,"l":5.51,"n":5,"o":5.51,"t":"2026-09-29T18:45:00Z","v":354,"vw":5.516667},{"c":5.48,"h":5.48,"l":5.4784,"n":6,"o":5.4784,"t":"2026-09-29T19:00:00Z","v":446,"vw":5.4796},{"c":5.48,"h":5.49,"l":5.48,"n":10,"o":5.48,"t":"2026-09-29T19:15:00Z","v":925,"vw":5.485},{"c":5.465,"h":5.48,"l":5.465,"n":6,"o":5.48,"t":"2026-09-29T19:30:00Z","v":4944,"vw":5.479494},{"c":5.44,"h":5.4601,"l":5.415,"n":37,"o":5.4601,"t":"2026-09-29T19:45:00Z","v":7008,"vw":5.444721},{"c":5.49,"h":5.49,"l":5.49,"n":2,"o":5.49,"t":"2026-09-29T22:45:00Z","v":1000,"vw":5.49},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-09-29T23:00:00Z","v":200,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-09-30T08:00:00Z","v":120,"vw":5.46},{"c":5.36,"h":5.4,"l":5.36,"n":5,"o":5.4,"t":"2026-09-30T11:00:00Z","v":2907,"vw":5.361379},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-09-30T11:15:00Z","v":1100,"vw":5.36},{"c":5.36,"h":5.37,"l":5.36,"n":6,"o":5.37,"t":"2026-09-30T11:30:00Z","v":623,"vw":5.363333},{"c":5.355,"h":5.355,"l":5.355,"n":3,"o":5.355,"t":"2026-09-30T11:45:00Z","v":300,"vw":5.355},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-09-30T12:15:00Z","v":100,"vw":5.37},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-09-30T13:30:00Z","v":257,"vw":5.43},{"c":5.47,"h":5.47,"l":5.44,"n":5,"o":5.44,"t":"2026-09-30T13:45:00Z","v":7733,"vw":5.440461},{"c":5.52,"h":5.5253,"l":5.52,"n":5,"o":5.5253,"t":"2026-09-30T14:00:00Z","v":606,"vw":5.520883},{"c":5.54,"h":5.55,"l":5.54,"n":3,"o":5.55,"t":"2026-09-30T14:45:00Z","v":225,"vw":5.545},{"c":5.54,"h":5.54,"l":5.53,"n":3,"o":5.53,"t":"2026-09-30T15:00:00Z","v":1000,"vw":5.533},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-30T15:15:00Z","v":825,"vw":5.6},{"c":5.5759,"h":5.5759,"l":5.5759,"n":1,"o":5.5759,"t":"2026-09-30T15:30:00Z","v":100,"vw":5.5759},{"c":5.555,"h":5.555,"l":5.555,"n":3,"o":5.555,"t":"2026-09-30T15:45:00Z","v":1115,"vw":5.555},{"c":5.59,"h":5.62,"l":5.59,"n":6,"o":5.62,"t":"2026-09-30T16:00:00Z","v":2253,"vw":5.599583},{"c":5.6,"h":5.61,"l":5.6,"n":5,"o":5.61,"t":"2026-09-30T16:45:00Z","v":619,"vw":5.605516},{"c":5.575,"h":5.575,"l":5.575,"n":3,"o":5.575,"t":"2026-09-30T17:15:00Z","v":368,"vw":5.575},{"c":5.565,"h":5.565,"l":5.565,"n":1,"o":5.565,"t":"2026-09-30T17:30:00Z","v":250,"vw":5.565},{"c":5.55,"h":5.56,"l":5.55,"n":2,"o":5.56,"t":"2026-09-30T17:45:00Z","v":647,"vw":5.551546},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-30T18:00:00Z","v":366,"vw":5.55},{"c":5.5503,"h":5.555,"l":5.5503,"n":2,"o":5.555,"t":"2026-09-30T18:15:00Z","v":594,"vw":5.55212},{"c":5.56,"h":5.56,"l":5.56,"n":3,"o":5.56,"t":"2026-09-30T18:30:00Z","v":240,"vw":5.56},{"c":5.5488,"h":5.5488,"l":5.5488,"n":2,"o":5.5488,"t":"2026-09-30T19:00:00Z","v":246,"vw":5.5488},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-30T19:15:00Z","v":200,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-09-30T19:30:00Z","v":267,"vw":5.57},{"c":5.55,"h":5.57,"l":5.55,"n":9,"o":5.57,"t":"2026-09-30T19:45:00Z","v":1247,"vw":5.555479},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-09-30T20:00:00Z","v":502,"vw":5.6},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-30T21:30:00Z","v":500,"vw":5.55},{"c":5.5484,"h":5.5484,"l":5.5484,"n":1,"o":5.5484,"t":"2026-10-01T09:00:00Z","v":200,"vw":5.5484},{"c":5.47,"h":5.59,"l":5.47,"n":14,"o":5.59,"t":"2026-10-01T13:30:00Z","v":2693,"vw":5.53074},{"c":5.43,"h":5.485,"l":5.43,"n":6,"o":5.485,"t":"2026-10-01T13:45:00Z","v":792,"vw":5.472157},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-01T14:00:00Z","v":1250,"vw":5.42},{"c":5.3701,"h":5.44,"l":5.37,"n":6,"o":5.44,"t":"2026-10-01T14:15:00Z","v":962,"vw":5.377822},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-01T14:30:00Z","v":500,"vw":5.4},{"c":5.3996,"h":5.3996,"l":5.3996,"n":2,"o":5.3996,"t":"2026-10-01T14:45:00Z","v":186,"vw":5.3996},{"c":5.37,"h":5.38,"l":5.365,"n":6,"o":5.365,"t":"2026-10-01T15:00:00Z","v":1200,"vw":5.373333},{"c":5.37,"h":5.37,"l":5.365,"n":2,"o":5.365,"t":"2026-10-01T15:15:00Z","v":200,"vw":5.3675},{"c":5.385,"h":5.385,"l":5.38,"n":3,"o":5.38,"t":"2026-10-01T15:30:00Z","v":750,"vw":5.381049},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-01T16:00:00Z","v":486,"vw":5.41},{"c":5.45,"h":5.45,"l":5.44,"n":2,"o":5.44,"t":"2026-10-01T16:15:00Z","v":686,"vw":5.447085},{"c":5.472,"h":5.472,"l":5.465,"n":2,"o":5.465,"t":"2026-10-01T16:30:00Z","v":474,"vw":5.46943},{"c":5.455,"h":5.46,"l":5.455,"n":3,"o":5.46,"t":"2026-10-01T18:00:00Z","v":639,"vw":5.457448},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-01T18:15:00Z","v":300,"vw":5.455},{"c":5.4699,"h":5.4699,"l":5.4408,"n":5,"o":5.46,"t":"2026-10-01T18:45:00Z","v":8113,"vw":5.465643},{"c":5.425,"h":5.44,"l":5.425,"n":3,"o":5.44,"t":"2026-10-01T19:45:00Z","v":16712,"vw":5.439002},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-10-01T21:15:00Z","v":695,"vw":5.41},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-01T21:45:00Z","v":100,"vw":5.54},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-01T22:30:00Z","v":200,"vw":5.55},{"c":5.52,"h":5.53,"l":5.52,"n":4,"o":5.53,"t":"2026-10-02T08:00:00Z","v":1000,"vw":5.529},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-02T08:30:00Z","v":200,"vw":5.55},{"c":5.551,"h":5.551,"l":5.551,"n":1,"o":5.551,"t":"2026-10-02T09:45:00Z","v":1000,"vw":5.551},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-02T10:15:00Z","v":952,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-02T10:30:00Z","v":700,"vw":5.55},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-02T11:30:00Z","v":200,"vw":5.47},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-02T13:00:00Z","v":212,"vw":5.49},{"c":5.44,"h":5.46,"l":5.44,"n":5,"o":5.46,"t":"2026-10-02T13:30:00Z","v":1265,"vw":5.454992},{"c":5.43,"h":5.44,"l":5.43,"n":11,"o":5.44,"t":"2026-10-02T13:45:00Z","v":5150,"vw":5.430283},{"c":5.46,"h":5.46,"l":5.42,"n":7,"o":5.43,"t":"2026-10-02T14:00:00Z","v":1419,"vw":5.438775},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-02T14:15:00Z","v":649,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-02T14:45:00Z","v":104,"vw":5.48},{"c":5.37,"h":5.44,"l":5.37,"n":16,"o":5.44,"t":"2026-10-02T15:00:00Z","v":3384,"vw":5.404542},{"c":5.34,"h":5.37,"l":5.34,"n":11,"o":5.37,"t":"2026-10-02T15:15:00Z","v":2310,"vw":5.347826},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-02T15:30:00Z","v":504,"vw":5.33},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-02T16:00:00Z","v":100,"vw":5.34},{"c":5.37,"h":5.37,"l":5.368,"n":6,"o":5.368,"t":"2026-10-02T16:45:00Z","v":1000,"vw":5.36904},{"c":5.3582,"h":5.3582,"l":5.3582,"n":1,"o":5.3582,"t":"2026-10-02T17:00:00Z","v":169,"vw":5.3582},{"c":5.3508,"h":5.37,"l":5.3508,"n":2,"o":5.37,"t":"2026-10-02T18:30:00Z","v":400,"vw":5.3556},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-02T19:00:00Z","v":574,"vw":5.37},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-02T19:15:00Z","v":585,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-02T19:30:00Z","v":100,"vw":5.41},{"c":5.33,"h":5.33,"l":5.3295,"n":7,"o":5.3295,"t":"2026-10-02T19:45:00Z","v":921,"vw":5.329563},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-02T21:30:00Z","v":1000,"vw":5.37},{"c":5.4337,"h":5.4337,"l":5.4337,"n":1,"o":5.4337,"t":"2026-10-05T11:30:00Z","v":500,"vw":5.4337},{"c":5.42,"h":5.42,"l":5.42,"n":5,"o":5.42,"t":"2026-10-05T12:15:00Z","v":1851,"vw":5.42},{"c":5.48,"h":5.49,"l":5.4283,"n":22,"o":5.47,"t":"2026-10-05T13:30:00Z","v":3899,"vw":5.472002},{"c":5.51,"h":5.51,"l":5.51,"n":10,"o":5.51,"t":"2026-10-05T13:45:00Z","v":27115,"vw":5.51},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-05T14:00:00Z","v":305,"vw":5.6},{"c":5.535,"h":5.59,"l":5.535,"n":2,"o":5.59,"t":"2026-10-05T14:15:00Z","v":1600,"vw":5.569375},{"c":5.5,"h":5.51,"l":5.5,"n":12,"o":5.51,"t":"2026-10-05T14:30:00Z","v":17179,"vw":5.50679},{"c":5.46,"h":5.5,"l":5.46,"n":11,"o":5.5,"t":"2026-10-05T15:15:00Z","v":3249,"vw":5.47598},{"c":5.4581,"h":5.482,"l":5.4581,"n":2,"o":5.482,"t":"2026-10-05T16:00:00Z","v":500,"vw":5.47244},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-05T16:30:00Z","v":116,"vw":5.44},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-05T17:30:00Z","v":100,"vw":5.44},{"c":5.455,"h":5.455,"l":5.455,"n":1,"o":5.455,"t":"2026-10-05T17:45:00Z","v":400,"vw":5.455},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-10-05T18:15:00Z","v":475,"vw":5.46},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-05T19:15:00Z","v":200,"vw":5.47},{"c":5.45,"h":5.4501,"l":5.45,"n":4,"o":5.45,"t":"2026-10-05T19:30:00Z","v":6004,"vw":5.450008},{"c":5.45,"h":5.45,"l":5.44,"n":12,"o":5.44,"t":"2026-10-05T19:45:00Z","v":7152,"vw":5.440563},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-05T23:30:00Z","v":300,"vw":5.47},{"c":5.4608,"h":5.4608,"l":5.4608,"n":1,"o":5.4608,"t":"2026-10-06T12:00:00Z","v":900,"vw":5.4608},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-06T12:15:00Z","v":800,"vw":5.47},{"c":5.445,"h":5.445,"l":5.445,"n":1,"o":5.445,"t":"2026-10-06T13:30:00Z","v":365,"vw":5.445},{"c":5.45,"h":5.46,"l":5.42,"n":3,"o":5.46,"t":"2026-10-06T13:45:00Z","v":2029,"vw":5.443199},{"c":5.45,"h":5.45,"l":5.45,"n":4,"o":5.45,"t":"2026-10-06T14:00:00Z","v":138,"vw":5.45},{"c":5.415,"h":5.4219,"l":5.4,"n":9,"o":5.4004,"t":"2026-10-06T14:15:00Z","v":7259,"vw":5.40685},{"c":5.4277,"h":5.43,"l":5.4277,"n":2,"o":5.43,"t":"2026-10-06T14:30:00Z","v":400,"vw":5.42885},{"c":5.4283,"h":5.4283,"l":5.4283,"n":2,"o":5.4283,"t":"2026-10-06T14:45:00Z","v":155,"vw":5.4283},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-06T15:00:00Z","v":244,"vw":5.43},{"c":5.635,"h":5.64,"l":5.6,"n":7,"o":5.6,"t":"2026-10-06T15:45:00Z","v":2475,"vw":5.613541},{"c":5.67,"h":5.6719,"l":5.65,"n":8,"o":5.66,"t":"2026-10-06T16:15:00Z","v":2627,"vw":5.663067},{"c":5.64,"h":5.6501,"l":5.64,"n":2,"o":5.6501,"t":"2026-10-06T16:30:00Z","v":600,"vw":5.648417},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-06T16:45:00Z","v":100,"vw":5.66},{"c":5.72,"h":5.72,"l":5.69,"n":3,"o":5.69,"t":"2026-10-06T17:00:00Z","v":208,"vw":5.705},{"c":5.72,"h":5.72,"l":5.695,"n":6,"o":5.695,"t":"2026-10-06T17:15:00Z","v":2500,"vw":5.7096},{"c":5.7,"h":5.7166,"l":5.7,"n":3,"o":5.7166,"t":"2026-10-06T18:00:00Z","v":1215,"vw":5.714128},{"c":5.669,"h":5.669,"l":5.669,"n":1,"o":5.669,"t":"2026-10-06T19:00:00Z","v":100,"vw":5.669},{"c":5.64,"h":5.659,"l":5.64,"n":18,"o":5.65,"t":"2026-10-06T19:15:00Z","v":2683,"vw":5.646243},{"c":5.67,"h":5.67,"l":5.65,"n":6,"o":5.65,"t":"2026-10-06T19:30:00Z","v":2628,"vw":5.654655},{"c":5.64,"h":5.68,"l":5.64,"n":6,"o":5.68,"t":"2026-10-07T08:00:00Z","v":2156,"vw":5.660794},{"c":5.58,"h":5.59,"l":5.58,"n":2,"o":5.59,"t":"2026-10-07T12:00:00Z","v":2000,"vw":5.585},{"c":5.5,"h":5.5,"l":5.4931,"n":2,"o":5.4931,"t":"2026-10-07T13:30:00Z","v":464,"vw":5.498513},{"c":5.53,"h":5.53,"l":5.485,"n":6,"o":5.5108,"t":"2026-10-07T13:45:00Z","v":2786,"vw":5.495203},{"c":5.55,"h":5.55,"l":5.52,"n":8,"o":5.53,"t":"2026-10-07T14:00:00Z","v":768,"vw":5.53536},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-07T14:15:00Z","v":250,"vw":5.55},{"c":5.595,"h":5.595,"l":5.549,"n":12,"o":5.55,"t":"2026-10-07T14:30:00Z","v":11865,"vw":5.552669},{"c":5.69,"h":5.69,"l":5.69,"n":5,"o":5.69,"t":"2026-10-07T15:00:00Z","v":1000,"vw":5.69},{"c":5.69,"h":5.69,"l":5.6899,"n":9,"o":5.69,"t":"2026-10-07T15:15:00Z","v":2108,"vw":5.689952},{"c":5.69,"h":5.69,"l":5.69,"n":9,"o":5.69,"t":"2026-10-07T15:30:00Z","v":3800,"vw":5.69},{"c":5.704,"h":5.704,"l":5.704,"n":1,"o":5.704,"t":"2026-10-07T15:45:00Z","v":109,"vw":5.704},{"c":5.69,"h":5.69,"l":5.69,"n":2,"o":5.69,"t":"2026-10-07T16:00:00Z","v":320,"vw":5.69},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-07T16:15:00Z","v":232,"vw":5.73},{"c":5.7399,"h":5.7399,"l":5.7399,"n":1,"o":5.7399,"t":"2026-10-07T16:30:00Z","v":200,"vw":5.7399},{"c":5.75,"h":5.75,"l":5.7,"n":3,"o":5.7,"t":"2026-10-07T17:00:00Z","v":1201,"vw":5.708333},{"c":5.77,"h":5.77,"l":5.765,"n":5,"o":5.765,"t":"2026-10-07T17:45:00Z","v":1208,"vw":5.767273},{"c":5.765,"h":5.765,"l":5.765,"n":1,"o":5.765,"t":"2026-10-07T18:15:00Z","v":300,"vw":5.765},{"c":5.75,"h":5.78,"l":5.75,"n":2,"o":5.78,"t":"2026-10-07T18:30:00Z","v":200,"vw":5.765},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-07T19:30:00Z","v":200,"vw":5.79},{"c":5.84,"h":5.8501,"l":5.83,"n":8,"o":5.8501,"t":"2026-10-07T19:45:00Z","v":353,"vw":5.840033},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-07T21:45:00Z","v":149,"vw":5.79},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-08T11:00:00Z","v":1913,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-08T11:15:00Z","v":100,"vw":5.57},{"c":5.64,"h":5.64,"l":5.64,"n":1,"o":5.64,"t":"2026-10-08T11:45:00Z","v":100,"vw":5.64},{"c":5.59,"h":5.68,"l":5.59,"n":16,"o":5.68,"t":"2026-10-08T13:30:00Z","v":7516,"vw":5.62304},{"c":5.4901,"h":5.53,"l":5.4901,"n":6,"o":5.53,"t":"2026-10-08T14:15:00Z","v":3010,"vw":5.514837},{"c":5.48,"h":5.4988,"l":5.466,"n":18,"o":5.49,"t":"2026-10-08T14:30:00Z","v":5531,"vw":5.480462},{"c":5.365,"h":5.4799,"l":5.3501,"n":30,"o":5.475,"t":"2026-10-08T14:45:00Z","v":19134,"vw":5.421831},{"c":5.36,"h":5.39,"l":5.36,"n":4,"o":5.36,"t":"2026-10-08T15:00:00Z","v":1143,"vw":5.365249},{"c":5.3599,"h":5.36,"l":5.35,"n":10,"o":5.35,"t":"2026-10-08T15:15:00Z","v":2954,"vw":5.354895},{"c":5.31,"h":5.34,"l":5.3,"n":31,"o":5.34,"t":"2026-10-08T15:30:00Z","v":6498,"vw":5.317564},{"c":5.3009,"h":5.32,"l":5.3009,"n":8,"o":5.32,"t":"2026-10-08T15:45:00Z","v":2365,"vw":5.313694},{"c":5.3111,"h":5.33,"l":5.31,"n":13,"o":5.33,"t":"2026-10-08T16:00:00Z","v":4143,"vw":5.313262},{"c":5.36,"h":5.36,"l":5.3,"n":9,"o":5.31,"t":"2026-10-08T16:15:00Z","v":4500,"vw":5.310915},{"c":5.295,"h":5.31,"l":5.28,"n":16,"o":5.31,"t":"2026-10-08T16:30:00Z","v":11309,"vw":5.299152},{"c":5.306,"h":5.306,"l":5.2877,"n":5,"o":5.29,"t":"2026-10-08T16:45:00Z","v":674,"vw":5.294774},{"c":5.3,"h":5.3021,"l":5.3,"n":3,"o":5.3021,"t":"2026-10-08T17:00:00Z","v":231,"vw":5.301187},{"c":5.29,"h":5.32,"l":5.29,"n":3,"o":5.32,"t":"2026-10-08T17:15:00Z","v":300,"vw":5.303333},{"c":5.29,"h":5.29,"l":5.29,"n":7,"o":5.29,"t":"2026-10-08T17:30:00Z","v":652,"vw":5.29},{"c":5.275,"h":5.275,"l":5.27,"n":2,"o":5.27,"t":"2026-10-08T17:45:00Z","v":441,"vw":5.271134},{"c":5.285,"h":5.285,"l":5.28,"n":2,"o":5.28,"t":"2026-10-08T18:00:00Z","v":1178,"vw":5.283396},{"c":5.3001,"h":5.3001,"l":5.3001,"n":1,"o":5.3001,"t":"2026-10-08T18:15:00Z","v":103,"vw":5.3001},{"c":5.32,"h":5.32,"l":5.3,"n":5,"o":5.3,"t":"2026-10-08T18:30:00Z","v":353,"vw":5.306667},{"c":5.285,"h":5.29,"l":5.285,"n":6,"o":5.29,"t":"2026-10-08T18:45:00Z","v":425,"vw":5.28875},{"c":5.305,"h":5.305,"l":5.27,"n":4,"o":5.28,"t":"2026-10-08T19:00:00Z","v":400,"vw":5.28375},{"c":5.34,"h":5.34,"l":5.315,"n":14,"o":5.329,"t":"2026-10-08T19:15:00Z","v":14124,"vw":5.330559},{"c":5.36,"h":5.36,"l":5.3214,"n":8,"o":5.33,"t":"2026-10-08T19:30:00Z","v":12254,"vw":5.328982},{"c":5.4,"h":5.42,"l":5.351,"n":4,"o":5.351,"t":"2026-10-08T19:45:00Z","v":537,"vw":5.402092},{"c":5.58,"h":5.58,"l":5.58,"n":5,"o":5.58,"t":"2026-10-09T08:00:00Z","v":7351,"vw":5.58},{"c":5.56,"h":5.57,"l":5.56,"n":2,"o":5.57,"t":"2026-10-09T09:00:00Z","v":1000,"vw":5.566},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-09T09:30:00Z","v":455,"vw":5.57},{"c":5.55,"h":5.55,"l":5.47,"n":2,"o":5.47,"t":"2026-10-09T11:15:00Z","v":9338,"vw":5.549143},{"c":5.85,"h":5.85,"l":5.6,"n":101,"o":5.6,"t":"2026-10-09T13:30:00Z","v":42316,"vw":5.757658},{"c":5.99,"h":6.01,"l":5.89,"n":78,"o":5.89,"t":"2026-10-09T13:45:00Z","v":53111,"vw":5.975636},{"c":6.1,"h":6.1,"l":5.94,"n":41,"o":5.94,"t":"2026-10-09T14:00:00Z","v":11821,"vw":6.018011},{"c":5.98,"h":6.025,"l":5.98,"n":10,"o":6.01,"t":"2026-10-09T14:15:00Z","v":624,"vw":6.008029},{"c":6.02,"h":6.02,"l":5.9601,"n":14,"o":5.9601,"t":"2026-10-09T14:30:00Z","v":10834,"vw":6.012901},{"c":6.05,"h":6.05,"l":6.02,"n":4,"o":6.02,"t":"2026-10-09T14:45:00Z","v":843,"vw":6.044745},{"c":6.0226,"h":6.028,"l":6.0226,"n":2,"o":6.028,"t":"2026-10-09T15:15:00Z","v":212,"vw":6.025147},{"c":6.05,"h":6.05,"l":6.045,"n":14,"o":6.045,"t":"2026-10-09T15:30:00Z","v":4286,"vw":6.045965},{"c":5.92,"h":5.95,"l":5.92,"n":9,"o":5.95,"t":"2026-10-09T16:45:00Z","v":1899,"vw":5.943393},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-09T17:45:00Z","v":516,"vw":5.87},{"c":5.91,"h":5.91,"l":5.9,"n":2,"o":5.9,"t":"2026-10-09T19:30:00Z","v":200,"vw":5.905},{"c":5.98,"h":5.98,"l":5.96,"n":5,"o":5.965,"t":"2026-10-09T19:45:00Z","v":4022,"vw":5.972767},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-12T08:00:00Z","v":800,"vw":5.73},{"c":5.63,"h":5.63,"l":5.63,"n":2,"o":5.63,"t":"2026-10-12T11:00:00Z","v":201,"vw":5.63},{"c":5.495,"h":5.59,"l":5.47,"n":62,"o":5.59,"t":"2026-10-12T13:30:00Z","v":56811,"vw":5.478965},{"c":5.47,"h":5.51,"l":5.46,"n":10,"o":5.51,"t":"2026-10-12T14:00:00Z","v":1274,"vw":5.471598},{"c":5.4695,"h":5.52,"l":5.44,"n":23,"o":5.49,"t":"2026-10-12T14:15:00Z","v":11681,"vw":5.462559},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-12T14:30:00Z","v":250,"vw":5.47},{"c":5.48,"h":5.48,"l":5.44,"n":8,"o":5.44,"t":"2026-10-12T14:45:00Z","v":626,"vw":5.471763},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-10-12T15:30:00Z","v":127,"vw":5.53},{"c":5.5,"h":5.51,"l":5.5,"n":11,"o":5.51,"t":"2026-10-12T16:00:00Z","v":4666,"vw":5.50827},{"c":5.53,"h":5.53,"l":5.53,"n":4,"o":5.53,"t":"2026-10-12T16:15:00Z","v":430,"vw":5.53},{"c":5.58,"h":5.6061,"l":5.58,"n":4,"o":5.6061,"t":"2026-10-12T16:30:00Z","v":379,"vw":5.59229},{"c":5.6046,"h":5.6046,"l":5.5912,"n":6,"o":5.5912,"t":"2026-10-12T16:45:00Z","v":537,"vw":5.59645},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-12T17:00:00Z","v":643,"vw":5.6},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-12T18:00:00Z","v":1016,"vw":5.57},{"c":5.51,"h":5.55,"l":5.51,"n":7,"o":5.55,"t":"2026-10-12T18:15:00Z","v":757,"vw":5.542844},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-12T19:00:00Z","v":245,"vw":5.48},{"c":5.565,"h":5.565,"l":5.565,"n":1,"o":5.565,"t":"2026-10-12T19:45:00Z","v":100,"vw":5.565},{"c":5.5,"h":5.5,"l":5.4,"n":4,"o":5.45,"t":"2026-10-13T08:00:00Z","v":2880,"vw":5.425348},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-13T11:45:00Z","v":300,"vw":5.5},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-10-13T13:00:00Z","v":1828,"vw":5.47},{"c":5.395,"h":5.395,"l":5.395,"n":1,"o":5.395,"t":"2026-10-13T13:30:00Z","v":643,"vw":5.395},{"c":5.68,"h":5.68,"l":5.62,"n":12,"o":5.64,"t":"2026-10-13T14:30:00Z","v":1357,"vw":5.639426},{"c":5.72,"h":5.72,"l":5.7,"n":9,"o":5.7,"t":"2026-10-13T14:45:00Z","v":3428,"vw":5.718433},{"c":5.74,"h":5.75,"l":5.74,"n":8,"o":5.74,"t":"2026-10-13T15:00:00Z","v":6322,"vw":5.74928},{"c":5.815,"h":5.815,"l":5.81,"n":4,"o":5.81,"t":"2026-10-13T15:15:00Z","v":301,"vw":5.812415},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-13T15:30:00Z","v":250,"vw":5.73},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-13T16:00:00Z","v":100,"vw":5.8},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-10-13T16:15:00Z","v":298,"vw":5.73},{"c":5.7407,"h":5.7407,"l":5.7407,"n":2,"o":5.7407,"t":"2026-10-13T16:30:00Z","v":102,"vw":5.7407},{"c":5.774,"h":5.774,"l":5.75,"n":6,"o":5.75,"t":"2026-10-13T16:45:00Z","v":11009,"vw":5.7522},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-10-13T17:00:00Z","v":208,"vw":5.77},{"c":5.87,"h":5.87,"l":5.8,"n":9,"o":5.8,"t":"2026-10-13T17:30:00Z","v":649,"vw":5.85},{"c":5.81,"h":5.813,"l":5.81,"n":6,"o":5.813,"t":"2026-10-13T18:00:00Z","v":2084,"vw":5.812421},{"c":5.77,"h":5.7701,"l":5.77,"n":5,"o":5.77,"t":"2026-10-13T18:30:00Z","v":500,"vw":5.770022},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-13T19:30:00Z","v":1183,"vw":5.8},{"c":5.83,"h":5.86,"l":5.83,"n":16,"o":5.85,"t":"2026-10-13T19:45:00Z","v":3189,"vw":5.854327},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-14T09:00:00Z","v":1200,"vw":5.79},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-14T12:00:00Z","v":205,"vw":5.84},{"c":5.68,"h":5.775,"l":5.68,"n":8,"o":5.775,"t":"2026-10-14T13:30:00Z","v":1686,"vw":5.713693},{"c":5.69,"h":5.73,"l":5.69,"n":17,"o":5.73,"t":"2026-10-14T13:45:00Z","v":6673,"vw":5.697894},{"c":5.6001,"h":5.6103,"l":5.6001,"n":3,"o":5.6103,"t":"2026-10-14T14:00:00Z","v":724,"vw":5.603977},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-10-14T14:30:00Z","v":124,"vw":5.61},{"c":5.57,"h":5.59,"l":5.57,"n":2,"o":5.59,"t":"2026-10-14T15:00:00Z","v":700,"vw":5.587143},{"c":5.5381,"h":5.5381,"l":5.5381,"n":2,"o":5.5381,"t":"2026-10-14T15:15:00Z","v":367,"vw":5.5381},{"c":5.5,"h":5.5,"l":5.5,"n":3,"o":5.5,"t":"2026-10-14T15:45:00Z","v":2500,"vw":5.5},{"c":5.485,"h":5.485,"l":5.47,"n":7,"o":5.47,"t":"2026-10-14T16:00:00Z","v":2354,"vw":5.473263},{"c":5.44,"h":5.47,"l":5.44,"n":7,"o":5.47,"t":"2026-10-14T16:30:00Z","v":2090,"vw":5.443403},{"c":5.41,"h":5.42,"l":5.41,"n":4,"o":5.42,"t":"2026-10-14T16:45:00Z","v":1846,"vw":5.413061},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-10-14T17:00:00Z","v":505,"vw":5.43},{"c":5.4,"h":5.4,"l":5.36,"n":19,"o":5.4,"t":"2026-10-14T17:30:00Z","v":38336,"vw":5.381465},{"c":5.34,"h":5.385,"l":5.33,"n":37,"o":5.385,"t":"2026-10-14T17:45:00Z","v":14030,"vw":5.345574},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-14T18:00:00Z","v":300,"vw":5.33},{"c":5.3,"h":5.34,"l":5.3,"n":2,"o":5.34,"t":"2026-10-14T18:30:00Z","v":850,"vw":5.304706},{"c":5.31,"h":5.31,"l":5.31,"n":5,"o":5.31,"t":"2026-10-14T19:00:00Z","v":310,"vw":5.31},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-14T19:30:00Z","v":117,"vw":5.29},{"c":5.32,"h":5.32,"l":5.3,"n":4,"o":5.3,"t":"2026-10-14T19:45:00Z","v":2380,"vw":5.319139},{"c":5.3277,"h":5.35,"l":5.3277,"n":4,"o":5.35,"t":"2026-10-14T20:00:00Z","v":1188,"vw":5.33439},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-14T21:30:00Z","v":1000,"vw":5.35},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-10-14T23:00:00Z","v":1000,"vw":5.31},{"c":5.2393,"h":5.2393,"l":5.2393,"n":1,"o":5.2393,"t":"2026-10-14T23:30:00Z","v":245,"vw":5.2393},{"c":5.2233,"h":5.23,"l":5.22,"n":6,"o":5.23,"t":"2026-10-14T23:45:00Z","v":1715,"vw":5.222626},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-15T12:15:00Z","v":2526,"vw":5.29},{"c":5.48,"h":5.55,"l":5.4,"n":11,"o":5.4,"t":"2026-10-15T13:30:00Z","v":4030,"vw":5.495358},{"c":5.41,"h":5.505,"l":5.41,"n":5,"o":5.505,"t":"2026-10-15T13:45:00Z","v":5796,"vw":5.45614},{"c":5.49,"h":5.4938,"l":5.4038,"n":9,"o":5.4038,"t":"2026-10-15T14:00:00Z","v":865,"vw":5.458565},{"c":5.545,"h":5.545,"l":5.545,"n":3,"o":5.545,"t":"2026-10-15T14:45:00Z","v":363,"vw":5.545},{"c":5.66,"h":5.66,"l":5.6,"n":6,"o":5.6,"t":"2026-10-15T15:00:00Z","v":577,"vw":5.6153},{"c":5.605,"h":5.64,"l":5.605,"n":14,"o":5.64,"t":"2026-10-15T15:15:00Z","v":4237,"vw":5.637787},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-15T15:30:00Z","v":559,"vw":5.58},{"c":5.4852,"h":5.523,"l":5.4852,"n":39,"o":5.523,"t":"2026-10-15T16:00:00Z","v":42155,"vw":5.514298},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-15T16:30:00Z","v":600,"vw":5.49},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-15T16:45:00Z","v":1201,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-15T17:00:00Z","v":4143,"vw":5.5},{"c":5.51,"h":5.51,"l":5.51,"n":1,"o":5.51,"t":"2026-10-15T17:45:00Z","v":330,"vw":5.51},{"c":5.49,"h":5.5,"l":5.49,"n":2,"o":5.5,"t":"2026-10-15T18:00:00Z","v":200,"vw":5.495},{"c":5.4904,"h":5.4904,"l":5.49,"n":11,"o":5.49,"t":"2026-10-15T18:15:00Z","v":5000,"vw":5.4902},{"c":5.51,"h":5.51,"l":5.51,"n":19,"o":5.51,"t":"2026-10-15T18:30:00Z","v":1253,"vw":5.51},{"c":5.69,"h":5.7,"l":5.58,"n":34,"o":5.58,"t":"2026-10-15T18:45:00Z","v":5180,"vw":5.666279},{"c":5.76,"h":5.76,"l":5.71,"n":19,"o":5.75,"t":"2026-10-15T19:00:00Z","v":11398,"vw":5.749911},{"c":5.61,"h":5.7,"l":5.61,"n":13,"o":5.7,"t":"2026-10-15T19:45:00Z","v":6576,"vw":5.628918},{"c":5.62,"h":5.62,"l":5.62,"n":1,"o":5.62,"t":"2026-10-15T20:30:00Z","v":100,"vw":5.62},{"c":5.69,"h":5.69,"l":5.69,"n":1,"o":5.69,"t":"2026-10-16T08:00:00Z","v":300,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":3,"o":5.69,"t":"2026-10-16T09:00:00Z","v":1000,"vw":5.69},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-16T13:15:00Z","v":100,"vw":5.73},{"c":5.63,"h":5.63,"l":5.58,"n":5,"o":5.58,"t":"2026-10-16T13:45:00Z","v":1019,"vw":5.624439},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-16T14:00:00Z","v":200,"vw":5.63},{"c":5.64,"h":5.641,"l":5.64,"n":5,"o":5.641,"t":"2026-10-16T14:30:00Z","v":5000,"vw":5.640964},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-16T14:45:00Z","v":5555,"vw":5.61},{"c":5.565,"h":5.565,"l":5.565,"n":2,"o":5.565,"t":"2026-10-16T15:00:00Z","v":158,"vw":5.565},{"c":5.55,"h":5.58,"l":5.55,"n":3,"o":5.58,"t":"2026-10-16T15:15:00Z","v":1100,"vw":5.558182},{"c":5.5201,"h":5.5201,"l":5.5201,"n":2,"o":5.5201,"t":"2026-10-16T15:30:00Z","v":200,"vw":5.5201},{"c":5.48,"h":5.48,"l":5.471,"n":4,"o":5.471,"t":"2026-10-16T15:45:00Z","v":229,"vw":5.4755},{"c":5.47,"h":5.47,"l":5.45,"n":4,"o":5.45,"t":"2026-10-16T16:00:00Z","v":327,"vw":5.463333},{"c":5.42,"h":5.46,"l":5.42,"n":7,"o":5.46,"t":"2026-10-16T17:00:00Z","v":1999,"vw":5.436295},{"c":5.435,"h":5.45,"l":5.435,"n":3,"o":5.45,"t":"2026-10-16T17:15:00Z","v":1863,"vw":5.4425},{"c":5.465,"h":5.465,"l":5.465,"n":1,"o":5.465,"t":"2026-10-16T17:30:00Z","v":500,"vw":5.465},{"c":5.41,"h":5.43,"l":5.4059,"n":7,"o":5.43,"t":"2026-10-16T18:00:00Z","v":2364,"vw":5.416131},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-10-16T18:30:00Z","v":168,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T18:45:00Z","v":600,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-16T19:00:00Z","v":600,"vw":5.35},{"c":5.3,"h":5.34,"l":5.3,"n":8,"o":5.34,"t":"2026-10-16T19:15:00Z","v":7939,"vw":5.330886},{"c":5.27,"h":5.32,"l":5.27,"n":15,"o":5.32,"t":"2026-10-16T19:30:00Z","v":4283,"vw":5.305198},{"c":5.42,"h":5.42,"l":5.23,"n":38,"o":5.25,"t":"2026-10-16T19:45:00Z","v":8278,"vw":5.312004},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-19T13:30:00Z","v":1001,"vw":5.39},{"c":5.36,"h":5.44,"l":5.36,"n":16,"o":5.44,"t":"2026-10-19T13:45:00Z","v":9973,"vw":5.418696},{"c":5.31,"h":5.318,"l":5.3001,"n":6,"o":5.3001,"t":"2026-10-19T14:00:00Z","v":2600,"vw":5.310338},{"c":5.365,"h":5.37,"l":5.355,"n":33,"o":5.36,"t":"2026-10-19T14:15:00Z","v":18551,"vw":5.359269},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-19T14:30:00Z","v":1000,"vw":5.35},{"c":5.35,"h":5.39,"l":5.35,"n":19,"o":5.3796,"t":"2026-10-19T14:45:00Z","v":17800,"vw":5.384266},{"c":5.38,"h":5.38,"l":5.3514,"n":3,"o":5.3514,"t":"2026-10-19T15:30:00Z","v":2334,"vw":5.352761},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T16:00:00Z","v":924,"vw":5.29},{"c":5.31,"h":5.31,"l":5.305,"n":3,"o":5.305,"t":"2026-10-19T16:15:00Z","v":338,"vw":5.308428},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.33,"t":"2026-10-19T17:00:00Z","v":582,"vw":5.327246},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-19T17:30:00Z","v":1900,"vw":5.32},{"c":5.28,"h":5.29,"l":5.28,"n":2,"o":5.29,"t":"2026-10-19T17:45:00Z","v":280,"vw":5.286429},{"c":5.28,"h":5.28,"l":5.28,"n":2,"o":5.28,"t":"2026-10-19T18:00:00Z","v":735,"vw":5.28},{"c":5.24,"h":5.24,"l":5.23,"n":2,"o":5.23,"t":"2026-10-19T18:30:00Z","v":200,"vw":5.235},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-19T19:15:00Z","v":100,"vw":5.29},{"c":5.32,"h":5.32,"l":5.29,"n":2,"o":5.29,"t":"2026-10-19T19:45:00Z","v":600,"vw":5.3},{"c":5.28,"h":5.28,"l":5.27,"n":6,"o":5.27,"t":"2026-10-20T08:00:00Z","v":3400,"vw":5.270588},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T12:15:00Z","v":199,"vw":5.22},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T12:30:00Z","v":200,"vw":5.22},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-20T13:15:00Z","v":100,"vw":5.27},{"c":5.29,"h":5.31,"l":5.29,"n":2,"o":5.31,"t":"2026-10-20T13:30:00Z","v":1100,"vw":5.291818},{"c":5.29,"h":5.3,"l":5.28,"n":9,"o":5.3,"t":"2026-10-20T13:45:00Z","v":2301,"vw":5.286094},{"c":5.38,"h":5.38,"l":5.28,"n":4,"o":5.28,"t":"2026-10-20T14:00:00Z","v":2448,"vw":5.29745},{"c":5.43,"h":5.43,"l":5.38,"n":16,"o":5.38,"t":"2026-10-20T14:15:00Z","v":2145,"vw":5.405042},{"c":5.498,"h":5.498,"l":5.41,"n":5,"o":5.41,"t":"2026-10-20T14:30:00Z","v":1369,"vw":5.434515},{"c":5.51,"h":5.51,"l":5.49,"n":6,"o":5.49,"t":"2026-10-20T14:45:00Z","v":2520,"vw":5.509045},{"c":5.52,"h":5.55,"l":5.52,"n":89,"o":5.55,"t":"2026-10-20T15:00:00Z","v":69600,"vw":5.549957},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-20T15:15:00Z","v":200,"vw":5.48},{"c":5.45,"h":5.45,"l":5.45,"n":2,"o":5.45,"t":"2026-10-20T15:30:00Z","v":134,"vw":5.45},{"c":5.44,"h":5.45,"l":5.44,"n":3,"o":5.45,"t":"2026-10-20T16:00:00Z","v":207,"vw":5.445},{"c":5.4703,"h":5.4703,"l":5.4703,"n":1,"o":5.4703,"t":"2026-10-20T16:45:00Z","v":2421,"vw":5.4703},{"c":5.44,"h":5.48,"l":5.44,"n":12,"o":5.47,"t":"2026-10-20T19:30:00Z","v":10810,"vw":5.471257},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-20T19:45:00Z","v":2016,"vw":5.42},{"c":5.53,"h":5.53,"l":5.47,"n":5,"o":5.47,"t":"2026-10-20T21:45:00Z","v":655,"vw":5.5},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-20T22:00:00Z","v":188,"vw":5.48},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-20T23:00:00Z","v":127,"vw":5.46},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-10-21T08:00:00Z","v":318,"vw":5.26},{"c":5.28,"h":5.29,"l":5.28,"n":4,"o":5.29,"t":"2026-10-21T13:15:00Z","v":4000,"vw":5.28925},{"c":5.17,"h":5.31,"l":5.1,"n":43,"o":5.31,"t":"2026-10-21T13:30:00Z","v":75063,"vw":5.144161},{"c":5.15,"h":5.19,"l":5.15,"n":6,"o":5.18,"t":"2026-10-21T13:45:00Z","v":9596,"vw":5.16073},{"c":5.15,"h":5.17,"l":5.15,"n":4,"o":5.17,"t":"2026-10-21T14:00:00Z","v":338,"vw":5.16373},{"c":5.1,"h":5.1,"l":5.07,"n":9,"o":5.09,"t":"2026-10-21T14:15:00Z","v":3200,"vw":5.085098},{"c":5.09,"h":5.1254,"l":5.09,"n":6,"o":5.1,"t":"2026-10-21T14:30:00Z","v":1050,"vw":5.103765},{"c":5.06,"h":5.12,"l":5.06,"n":19,"o":5.12,"t":"2026-10-21T14:45:00Z","v":5502,"vw":5.069281},{"c":5.05,"h":5.06,"l":5.05,"n":4,"o":5.06,"t":"2026-10-21T15:00:00Z","v":420,"vw":5.055},{"c":5.105,"h":5.118,"l":5.1024,"n":6,"o":5.11,"t":"2026-10-21T15:30:00Z","v":2950,"vw":5.108313},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-21T16:15:00Z","v":118,"vw":5.115},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-21T17:00:00Z","v":1876,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":3,"o":5.11,"t":"2026-10-21T17:15:00Z","v":107,"vw":5.11},{"c":5.1082,"h":5.1082,"l":5.1004,"n":3,"o":5.1004,"t":"2026-10-21T17:30:00Z","v":2223,"vw":5.104691},{"c":5.11,"h":5.11,"l":5.1046,"n":3,"o":5.1046,"t":"2026-10-21T17:45:00Z","v":201,"vw":5.1073},{"c":5.115,"h":5.115,"l":5.115,"n":1,"o":5.115,"t":"2026-10-21T18:30:00Z","v":200,"vw":5.115},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-21T18:45:00Z","v":353,"vw":5.1},{"c":5.07,"h":5.09,"l":5.07,"n":7,"o":5.08,"t":"2026-10-21T19:30:00Z","v":736,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-21T19:45:00Z","v":123,"vw":5.1},{"c":5.21,"h":5.21,"l":5.209,"n":2,"o":5.209,"t":"2026-10-21T20:00:00Z","v":250,"vw":5.2096},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-21T21:00:00Z","v":100,"vw":5.23},{"c":4.9,"h":4.99,"l":4.9,"n":4,"o":4.99,"t":"2026-10-22T08:00:00Z","v":668,"vw":4.937037},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-22T08:15:00Z","v":310,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T10:45:00Z","v":100,"vw":4.81},{"c":4.8,"h":4.82,"l":4.8,"n":2,"o":4.82,"t":"2026-10-22T11:00:00Z","v":240,"vw":4.808333},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-22T12:30:00Z","v":982,"vw":4.88},{"c":4.83,"h":4.9,"l":4.83,"n":2,"o":4.9,"t":"2026-10-22T12:45:00Z","v":200,"vw":4.865},{"c":4.88,"h":4.88,"l":4.86,"n":3,"o":4.86,"t":"2026-10-22T13:15:00Z","v":750,"vw":4.865333},{"c":5,"h":5,"l":4.88,"n":6,"o":4.88,"t":"2026-10-22T13:30:00Z","v":1482,"vw":4.898078},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-22T14:00:00Z","v":4102,"vw":5.12},{"c":5.15,"h":5.17,"l":5.15,"n":2,"o":5.17,"t":"2026-10-22T14:15:00Z","v":400,"vw":5.165},{"c":5.12,"h":5.2,"l":5.12,"n":5,"o":5.18,"t":"2026-10-22T14:30:00Z","v":769,"vw":5.155744},{"c":5.03,"h":5.0301,"l":5.03,"n":5,"o":5.03,"t":"2026-10-22T15:00:00Z","v":1910,"vw":5.030024},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-22T15:45:00Z","v":856,"vw":5.08},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-22T16:00:00Z","v":100,"vw":5.13},{"c":5.075,"h":5.075,"l":5.075,"n":2,"o":5.075,"t":"2026-10-22T16:15:00Z","v":150,"vw":5.075},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-22T16:30:00Z","v":600,"vw":5.07},{"c":5.07,"h":5.07,"l":5.07,"n":2,"o":5.07,"t":"2026-10-22T17:00:00Z","v":125,"vw":5.07},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-22T17:45:00Z","v":380,"vw":5.04},{"c":5.01,"h":5.01,"l":5,"n":8,"o":5.0001,"t":"2026-10-22T18:00:00Z","v":1865,"vw":5.002977},{"c":5.015,"h":5.015,"l":5.015,"n":1,"o":5.015,"t":"2026-10-22T18:15:00Z","v":139,"vw":5.015},{"c":5.0032,"h":5.0032,"l":5.0032,"n":1,"o":5.0032,"t":"2026-10-22T18:45:00Z","v":1000,"vw":5.0032},{"c":4.97,"h":4.9804,"l":4.97,"n":12,"o":4.9804,"t":"2026-10-22T19:00:00Z","v":16590,"vw":4.973153},{"c":4.97,"h":5.04,"l":4.97,"n":14,"o":5.04,"t":"2026-10-22T19:30:00Z","v":31100,"vw":5.004355},{"c":5.05,"h":5.05,"l":5,"n":37,"o":5.0096,"t":"2026-10-22T19:45:00Z","v":16350,"vw":5.014066}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.4217318759504929,"strike":11.927375021122064,"iv":2.854502061043622,"gamma":0.0799318184975551,"theta":-0.022181737104603333,"vega":0.004465477472402472,"rho":0.0006505151480490922,"breakevenPct":147.17493439027555},{"delta":0.3,"premium":0.4564234947012445,"strike":8.743060211950219,"iv":2.314547761203292,"gamma":0.10707344191219534,"theta":-0.019683226936778642,"vega":0.00488290127048499,"rho":0.0008193305570780325,"breakevenPct":84.13329810555159},{"delta":0.35,"premium":0.5002569833303802,"strike":7.4948603333923955,"iv":2.026918086569669,"gamma":0.13162468596816684,"theta":-0.018174822970476765,"vega":0.005159713442377444,"rho":0.000981084169229754,"breakevenPct":60.0271675251251},{"delta":0.4,"premium":0.5443027460344079,"strike":6.613945079311842,"iv":1.7904143552442586,"gamma":0.15559635520496015,"theta":-0.016755109000380554,"vega":0.005378705492812762,"rho":0.0011427133456728205,"breakevenPct":43.27671234255217},{"delta":0.45,"premium":0.5385500648959604,"strike":5.854200259583842,"iv":1.4714842318143455,"gamma":0.21962534807107234,"theta":-0.014310561400702861,"vega":0.005538390406404379,"rho":0.0013410310243773455,"breakevenPct":27.95481124236509},{"delta":0.5,"premium":0.41827706484562727,"strike":5.3731082593825095,"iv":0.963000058454211,"gamma":0.37577323307158994,"theta":-0.00950922782468926,"vega":0.0055616880817406025,"rho":0.0016237203953514588,"breakevenPct":15.91812262020649},{"delta":0.55,"premium":0.3566948549905734,"strike":4.96158199395082,"iv":0.5842630269036504,"gamma":0.4848375490370346,"theta":-0.005805342924241137,"vega":0.005503698170050544,"rho":0.0018632572391497177,"breakevenPct":6.448566860979435},{"delta":0.6,"premium":0.49790260597124725,"strike":4.790421083671215,"iv":0.6538317298399887,"gamma":0.4312174797887195,"theta":-0.005893391531531786,"vega":0.005164841251209223,"rho":0.001953692336884621,"breakevenPct":5.849036040961204},{"delta":0.65,"premium":0.6391103569519214,"strike":4.61926017339161,"iv":0.7234004327763274,"gamma":0.3775974105404043,"theta":-0.005981440138822435,"vega":0.004825984332367901,"rho":0.0020441274346195237,"breakevenPct":5.249505220942973},{"delta":0.7,"premium":0.7803181079325954,"strike":4.448099263112006,"iv":0.7929691357126658,"gamma":0.32397734129208916,"theta":-0.006069488746113082,"vega":0.00448712741352658,"rho":0.002134562532354427,"breakevenPct":4.649974400924743},{"delta":0.75,"premium":0.9215258589132695,"strike":4.276938352832401,"iv":0.8625378386490044,"gamma":0.27035727204377397,"theta":-0.006157537353403731,"vega":0.004148270494685258,"rho":0.00222499763008933,"breakevenPct":4.050443580906512},{"delta":0.8,"premium":1.0627336098939437,"strike":4.105777442552796,"iv":0.9321065415853429,"gamma":0.21673720279545872,"theta":-0.00624558596069438,"vega":0.003809413575843936,"rho":0.0023154327278242333,"breakevenPct":3.4509127608882797},{"delta":0.85,"premium":1.269270675792662,"strike":3.8636906562369577,"iv":0.9844755224298332,"gamma":0.1647166838711231,"theta":-0.005717638722792566,"vega":0.003235924260850886,"rho":0.002353354392067547,"breakevenPct":2.7393633440007172},{"delta":0.9,"premium":1.5814975757734528,"strike":3.506859913401768,"iv":1.0090187748639516,"gamma":0.11528391913584321,"theta":-0.004193132761516561,"vega":0.0022828464096751946,"rho":0.0023063197686202805,"breakevenPct":1.8465901238009876}],"put":[{"delta":0.1,"premium":0.425,"strike":2.237720397882293,"iv":3.8616413291746663,"gamma":0.03437629225685658,"theta":-0.01573207408153598,"vega":0.0024415331212770167,"rho":-0.0007357657417223836,"breakevenPct":63.71729152974735},{"delta":0.15,"premium":0.42712351500016654,"strike":3.042470300003331,"iv":2.6785750013353407,"gamma":0.06264771359496223,"theta":-0.014927692570570892,"vega":0.003266379872918019,"rho":-0.0009376283790027045,"breakevenPct":47.65223304170925},{"delta":0.2,"premium":0.45316220424288767,"strike":3.563244084857754,"iv":2.1971177577807466,"gamma":0.0959583939267997,"theta":-0.01410594733859196,"vega":0.0038762607681887408,"rho":-0.0011588635776274639,"breakevenPct":37.74980723734782},{"delta":0.25,"premium":0.47403215818736505,"strike":4.038713672505397,"iv":1.7554216704449621,"gamma":0.1324663722190153,"theta":-0.013187716380382162,"vega":0.004434678628954982,"rho":-0.0013760586295800497,"breakevenPct":28.6507172731124},{"delta":0.3,"premium":0.46803311720200186,"strike":4.278675311919926,"iv":1.5204187572035837,"gamma":0.18559508609344982,"theta":-0.011767916984380624,"vega":0.0047255726307135985,"rho":-0.0015722515070766656,"breakevenPct":23.72766368331451},{"delta":0.35,"premium":0.4620340762166386,"strike":4.518636951334455,"iv":1.2854158439622052,"gamma":0.23872379996788434,"theta":-0.010348117588379085,"vega":0.005016466632472215,"rho":-0.0017684443845732815,"breakevenPct":18.804610093516626},{"delta":0.4,"premium":0.4560350352312754,"strike":4.758598590748984,"iv":1.0504129307208265,"gamma":0.29185251384231886,"theta":-0.008928318192377546,"vega":0.005307360634230832,"rho":-0.0019646372620698974,"breakevenPct":13.881556503718736},{"delta":0.45,"premium":0.4500359942459122,"strike":4.998560230163513,"iv":0.815410017479448,"gamma":0.34498122771675344,"theta":-0.007508518796376008,"vega":0.005598254635989449,"rho":-0.0021608301395665136,"breakevenPct":8.95850291392085},{"delta":0.5,"premium":0.624004376367615,"strike":5.2175054704595185,"iv":0.8640697592997811,"gamma":0.32317969365426696,"theta":-0.00773925601750547,"vega":0.005469496717724289,"rho":-0.0024960227560279357,"breakevenPct":8.05826356374165},{"delta":0.55,"premium":0.7990590809628011,"strike":5.436323851203501,"iv":0.914441750547046,"gamma":0.30092586433260393,"theta":-0.007979956236323851,"vega":0.005338205689277899,"rho":-0.0028320544051189246,"breakevenPct":7.182306794485699},{"delta":0.6,"premium":0.9741137855579869,"strike":5.655142231947484,"iv":0.9648137417943108,"gamma":0.2786720350109409,"theta":-0.008220656455142233,"vega":0.00520691466083151,"rho":-0.003168086054209913,"breakevenPct":6.30635002522975},{"delta":0.65,"premium":1.1491684901531731,"strike":5.873960612691466,"iv":1.0151857330415757,"gamma":0.25641820568927787,"theta":-0.008461356673960613,"vega":0.00507562363238512,"rho":-0.0035041177033009016,"breakevenPct":5.430393255973799},{"delta":0.7,"premium":1.3891597899474868,"strike":6.159039759939985,"iv":1.0584499624906227,"gamma":0.23170382595648914,"theta":-0.008313728432108028,"vega":0.004809152288072018,"rho":-0.0038914252807787557,"breakevenPct":4.527932387412223},{"delta":0.75,"premium":1.7173668417104275,"strike":6.534133533383346,"iv":1.0920583645911477,"gamma":0.20364681170292576,"theta":-0.007638559639909977,"vega":0.004359039759939985,"rho":-0.004348390723234994,"breakevenPct":3.589465949982626},{"delta":0.8,"premium":2.0455738934733683,"strike":6.909227306826707,"iv":1.1256667666916729,"gamma":0.17558979744936234,"theta":-0.006963390847711927,"vega":0.003908927231807952,"rho":-0.0048053561656912335,"breakevenPct":2.6509995125530286},{"delta":0.85,"premium":3.0722534333628744,"strike":7.971541982936282,"iv":1.3432642379503623,"gamma":0.12366927078288094,"theta":-0.0067136367307844315,"vega":0.0032756880714617754,"rho":-0.005816153043431099,"breakevenPct":1.9377404460797987}]},"raw":{"call":[{"delta":0.25,"premium":0.4217318759504929,"strike":11.927375021122064,"iv":2.854502061043622,"gamma":0.0799318184975551,"theta":-0.022181737104603333,"vega":0.004465477472402472,"rho":0.0006505151480490922,"breakevenPct":147.17493439027555},{"delta":0.3,"premium":0.4564234947012445,"strike":8.743060211950219,"iv":2.314547761203292,"gamma":0.10707344191219534,"theta":-0.019683226936778642,"vega":0.00488290127048499,"rho":0.0008193305570780325,"breakevenPct":84.13329810555159},{"delta":0.35,"premium":0.5002569833303802,"strike":7.4948603333923955,"iv":2.026918086569669,"gamma":0.13162468596816684,"theta":-0.018174822970476765,"vega":0.005159713442377444,"rho":0.000981084169229754,"breakevenPct":60.0271675251251},{"delta":0.4,"premium":0.5443027460344079,"strike":6.613945079311842,"iv":1.7904143552442586,"gamma":0.15559635520496015,"theta":-0.016755109000380554,"vega":0.005378705492812762,"rho":0.0011427133456728205,"breakevenPct":43.27671234255217},{"delta":0.45,"premium":0.5385500648959604,"strike":5.854200259583842,"iv":1.4714842318143455,"gamma":0.21962534807107234,"theta":-0.014310561400702861,"vega":0.005538390406404379,"rho":0.0013410310243773455,"breakevenPct":27.95481124236509},{"delta":0.5,"premium":0.41827706484562727,"strike":5.3731082593825095,"iv":0.963000058454211,"gamma":0.37577323307158994,"theta":-0.00950922782468926,"vega":0.0055616880817406025,"rho":0.0016237203953514588,"breakevenPct":15.91812262020649},{"delta":0.55,"premium":0.3566948549905734,"strike":4.96158199395082,"iv":0.5842630269036504,"gamma":0.4848375490370346,"theta":-0.005805342924241137,"vega":0.005503698170050544,"rho":0.0018632572391497177,"breakevenPct":6.448566860979435},{"delta":0.6,"premium":0.49790260597124725,"strike":4.790421083671215,"iv":0.6538317298399887,"gamma":0.4312174797887195,"theta":-0.005893391531531786,"vega":0.005164841251209223,"rho":0.001953692336884621,"breakevenPct":5.849036040961204},{"delta":0.65,"premium":0.6391103569519214,"strike":4.61926017339161,"iv":0.7234004327763274,"gamma":0.3775974105404043,"theta":-0.005981440138822435,"vega":0.004825984332367901,"rho":0.0020441274346195237,"breakevenPct":5.249505220942973},{"delta":0.7,"premium":0.7803181079325954,"strike":4.448099263112006,"iv":0.7929691357126658,"gamma":0.32397734129208916,"theta":-0.006069488746113082,"vega":0.00448712741352658,"rho":0.002134562532354427,"breakevenPct":4.649974400924743},{"delta":0.75,"premium":0.9215258589132695,"strike":4.276938352832401,"iv":0.8625378386490044,"gamma":0.27035727204377397,"theta":-0.006157537353403731,"vega":0.004148270494685258,"rho":0.00222499763008933,"breakevenPct":4.050443580906512},{"delta":0.8,"premium":1.0627336098939437,"strike":4.105777442552796,"iv":0.9321065415853429,"gamma":0.21673720279545872,"theta":-0.00624558596069438,"vega":0.003809413575843936,"rho":0.0023154327278242333,"breakevenPct":3.4509127608882797},{"delta":0.85,"premium":1.269270675792662,"strike":3.8636906562369577,"iv":0.9844755224298332,"gamma":0.1647166838711231,"theta":-0.005717638722792566,"vega":0.003235924260850886,"rho":0.002353354392067547,"breakevenPct":2.7393633440007172},{"delta":0.9,"premium":1.5814975757734528,"strike":3.506859913401768,"iv":1.0090187748639516,"gamma":0.11528391913584321,"theta":-0.004193132761516561,"vega":0.0022828464096751946,"rho":0.0023063197686202805,"breakevenPct":1.8465901238009876}],"put":[{"delta":0.1,"premium":0.425,"strike":2.237720397882293,"iv":3.8616413291746663,"gamma":0.03437629225685658,"theta":-0.01573207408153598,"vega":0.0024415331212770167,"rho":-0.0007357657417223836,"breakevenPct":63.71729152974735},{"delta":0.15,"premium":0.42712351500016654,"strike":3.042470300003331,"iv":2.6785750013353407,"gamma":0.06264771359496223,"theta":-0.014927692570570892,"vega":0.003266379872918019,"rho":-0.0009376283790027045,"breakevenPct":47.65223304170925},{"delta":0.2,"premium":0.45316220424288767,"strike":3.563244084857754,"iv":2.1971177577807466,"gamma":0.0959583939267997,"theta":-0.01410594733859196,"vega":0.0038762607681887408,"rho":-0.0011588635776274639,"breakevenPct":37.74980723734782},{"delta":0.25,"premium":0.47403215818736505,"strike":4.038713672505397,"iv":1.7554216704449621,"gamma":0.1324663722190153,"theta":-0.013187716380382162,"vega":0.004434678628954982,"rho":-0.0013760586295800497,"breakevenPct":28.6507172731124},{"delta":0.3,"premium":0.46803311720200186,"strike":4.278675311919926,"iv":1.5204187572035837,"gamma":0.18559508609344982,"theta":-0.011767916984380624,"vega":0.0047255726307135985,"rho":-0.0015722515070766656,"breakevenPct":23.72766368331451},{"delta":0.35,"premium":0.4620340762166386,"strike":4.518636951334455,"iv":1.2854158439622052,"gamma":0.23872379996788434,"theta":-0.010348117588379085,"vega":0.005016466632472215,"rho":-0.0017684443845732815,"breakevenPct":18.804610093516626},{"delta":0.4,"premium":0.4560350352312754,"strike":4.758598590748984,"iv":1.0504129307208265,"gamma":0.29185251384231886,"theta":-0.008928318192377546,"vega":0.005307360634230832,"rho":-0.0019646372620698974,"breakevenPct":13.881556503718736},{"delta":0.45,"premium":0.4500359942459122,"strike":4.998560230163513,"iv":0.815410017479448,"gamma":0.34498122771675344,"theta":-0.007508518796376008,"vega":0.005598254635989449,"rho":-0.0021608301395665136,"breakevenPct":8.95850291392085},{"delta":0.5,"premium":0.624004376367615,"strike":5.2175054704595185,"iv":0.8640697592997811,"gamma":0.32317969365426696,"theta":-0.00773925601750547,"vega":0.005469496717724289,"rho":-0.0024960227560279357,"breakevenPct":8.05826356374165},{"delta":0.55,"premium":0.7990590809628011,"strike":5.436323851203501,"iv":0.914441750547046,"gamma":0.30092586433260393,"theta":-0.007979956236323851,"vega":0.005338205689277899,"rho":-0.0028320544051189246,"breakevenPct":7.182306794485699},{"delta":0.6,"premium":0.9741137855579869,"strike":5.655142231947484,"iv":0.9648137417943108,"gamma":0.2786720350109409,"theta":-0.008220656455142233,"vega":0.00520691466083151,"rho":-0.003168086054209913,"breakevenPct":6.30635002522975},{"delta":0.65,"premium":1.1491684901531731,"strike":5.873960612691466,"iv":1.0151857330415757,"gamma":0.25641820568927787,"theta":-0.008461356673960613,"vega":0.00507562363238512,"rho":-0.0035041177033009016,"breakevenPct":5.430393255973799},{"delta":0.7,"premium":1.3891597899474868,"strike":6.159039759939985,"iv":1.0584499624906227,"gamma":0.23170382595648914,"theta":-0.008313728432108028,"vega":0.004809152288072018,"rho":-0.0038914252807787557,"breakevenPct":4.527932387412223},{"delta":0.75,"premium":1.7173668417104275,"strike":6.534133533383346,"iv":1.0920583645911477,"gamma":0.20364681170292576,"theta":-0.007638559639909977,"vega":0.004359039759939985,"rho":-0.004348390723234994,"breakevenPct":3.589465949982626},{"delta":0.8,"premium":2.0455738934733683,"strike":6.909227306826707,"iv":1.1256667666916729,"gamma":0.17558979744936234,"theta":-0.006963390847711927,"vega":0.003908927231807952,"rho":-0.0048053561656912335,"breakevenPct":2.6509995125530286},{"delta":0.85,"premium":3.0722534333628744,"strike":7.971541982936282,"iv":1.3432642379503623,"gamma":0.12366927078288094,"theta":-0.0067136367307844315,"vega":0.0032756880714617754,"rho":-0.005816153043431099,"breakevenPct":1.9377404460797987}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}