{"symbol":"NUCL","url":"https://intraalpha.com/companies/NUCL","capturedAt":"2026-10-23T00:21:45.979Z","state":"partial","quote":{"symbol":"NUCL","last_price":4.85,"prev_close":4.96,"regular_close":4.9,"change":-0.11,"change_pct":-2.2177,"regular_change":-0.06,"regular_change_pct":-1.2097,"extended_change":-0.05,"extended_change_pct":-1.0204,"bid":4.75,"ask":4.96,"bid_size":100,"ask_size":100,"volume":166794,"vwap":4.913523,"open":4.98,"high":4.9999,"low":4.835,"close":4.9,"trade_count":1946,"last_trade_at":"2026-10-22T23:50:52.039869579Z","last_quote_at":"2026-10-22T21:20:17.185386029Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:46.748Z","bars":[{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T12:10:00Z","v":500,"vw":5.3},{"c":5.1113,"h":5.23,"l":5.1113,"n":15,"o":5.2,"t":"2026-10-16T13:30:00Z","v":1270,"vw":5.179861},{"c":5.175,"h":5.175,"l":5.175,"n":2,"o":5.175,"t":"2026-10-16T13:35:00Z","v":202,"vw":5.175},{"c":5.175,"h":5.175,"l":5.1313,"n":5,"o":5.1313,"t":"2026-10-16T13:40:00Z","v":426,"vw":5.15315},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-10-16T13:45:00Z","v":250,"vw":5.12},{"c":5.1699,"h":5.1699,"l":5.1699,"n":1,"o":5.1699,"t":"2026-10-16T13:55:00Z","v":200,"vw":5.1699},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-16T14:00:00Z","v":200,"vw":5.14},{"c":5.16,"h":5.16,"l":5.16,"n":10,"o":5.16,"t":"2026-10-16T14:05:00Z","v":378,"vw":5.16},{"c":5.1547,"h":5.1547,"l":5.1547,"n":2,"o":5.1547,"t":"2026-10-16T14:10:00Z","v":188,"vw":5.1547},{"c":5.11,"h":5.12,"l":5.11,"n":8,"o":5.12,"t":"2026-10-16T14:15:00Z","v":408,"vw":5.113333},{"c":5.12,"h":5.16,"l":5.11,"n":12,"o":5.1101,"t":"2026-10-16T14:20:00Z","v":1005,"vw":5.124822},{"c":5.1568,"h":5.16,"l":5.135,"n":11,"o":5.135,"t":"2026-10-16T14:25:00Z","v":453,"vw":5.150741},{"c":5.1999,"h":5.1999,"l":5.17,"n":13,"o":5.17,"t":"2026-10-16T14:30:00Z","v":1562,"vw":5.180967},{"c":5.2,"h":5.2,"l":5.2,"n":5,"o":5.2,"t":"2026-10-16T14:35:00Z","v":172,"vw":5.2},{"c":5.24,"h":5.24,"l":5.22,"n":34,"o":5.22,"t":"2026-10-16T14:40:00Z","v":568,"vw":5.23},{"c":5.22,"h":5.22,"l":5.22,"n":6,"o":5.22,"t":"2026-10-16T14:45:00Z","v":214,"vw":5.22},{"c":5.2,"h":5.21,"l":5.2,"n":37,"o":5.2,"t":"2026-10-16T14:50:00Z","v":2754,"vw":5.201973},{"c":5.2,"h":5.21,"l":5.2,"n":7,"o":5.21,"t":"2026-10-16T14:55:00Z","v":308,"vw":5.205},{"c":5.1209,"h":5.2,"l":5.1209,"n":41,"o":5.2,"t":"2026-10-16T15:00:00Z","v":2777,"vw":5.180031},{"c":5.12,"h":5.15,"l":5.12,"n":15,"o":5.15,"t":"2026-10-16T15:05:00Z","v":1519,"vw":5.140054},{"c":5.16,"h":5.16,"l":5.13,"n":9,"o":5.1327,"t":"2026-10-16T15:10:00Z","v":1302,"vw":5.145787},{"c":5.125,"h":5.125,"l":5.12,"n":4,"o":5.12,"t":"2026-10-16T15:20:00Z","v":256,"vw":5.122212},{"c":5.14,"h":5.1899,"l":5.14,"n":13,"o":5.14,"t":"2026-10-16T15:25:00Z","v":1384,"vw":5.146909},{"c":5.14,"h":5.14,"l":5.13,"n":24,"o":5.14,"t":"2026-10-16T15:30:00Z","v":2260,"vw":5.136316},{"c":5.13,"h":5.14,"l":5.11,"n":86,"o":5.14,"t":"2026-10-16T15:35:00Z","v":18088,"vw":5.125557},{"c":5.125,"h":5.13,"l":5.12,"n":17,"o":5.13,"t":"2026-10-16T15:40:00Z","v":1161,"vw":5.125415},{"c":5.14,"h":5.14,"l":5.14,"n":5,"o":5.14,"t":"2026-10-16T15:45:00Z","v":326,"vw":5.14},{"c":5.12,"h":5.135,"l":5.12,"n":6,"o":5.135,"t":"2026-10-16T15:50:00Z","v":1049,"vw":5.1335},{"c":5.04,"h":5.12,"l":5.02,"n":112,"o":5.12,"t":"2026-10-16T15:55:00Z","v":12362,"vw":5.068177},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-10-16T16:00:00Z","v":110,"vw":5.05},{"c":5.04,"h":5.07,"l":5.04,"n":24,"o":5.07,"t":"2026-10-16T16:10:00Z","v":1967,"vw":5.058332},{"c":5.09,"h":5.09,"l":5.07,"n":8,"o":5.08,"t":"2026-10-16T16:20:00Z","v":757,"vw":5.082},{"c":5.08,"h":5.08,"l":5.08,"n":11,"o":5.08,"t":"2026-10-16T16:25:00Z","v":472,"vw":5.08},{"c":5.065,"h":5.065,"l":5.065,"n":1,"o":5.065,"t":"2026-10-16T16:35:00Z","v":250,"vw":5.065},{"c":5.07,"h":5.08,"l":5.06,"n":36,"o":5.06,"t":"2026-10-16T16:40:00Z","v":2742,"vw":5.071425},{"c":5.06,"h":5.08,"l":5.06,"n":9,"o":5.08,"t":"2026-10-16T16:45:00Z","v":1310,"vw":5.078225},{"c":5.0475,"h":5.06,"l":5.0475,"n":14,"o":5.06,"t":"2026-10-16T16:50:00Z","v":408,"vw":5.05375},{"c":5.04,"h":5.05,"l":5.04,"n":20,"o":5.05,"t":"2026-10-16T16:55:00Z","v":1248,"vw":5.043521},{"c":5.03,"h":5.04,"l":5.03,"n":11,"o":5.04,"t":"2026-10-16T17:00:00Z","v":326,"vw":5.035},{"c":5,"h":5.05,"l":5,"n":28,"o":5.05,"t":"2026-10-16T17:05:00Z","v":4762,"vw":5.015238},{"c":5.004,"h":5.004,"l":5.004,"n":6,"o":5.004,"t":"2026-10-16T17:10:00Z","v":304,"vw":5.004},{"c":5.03,"h":5.03,"l":5.01,"n":22,"o":5.01,"t":"2026-10-16T17:15:00Z","v":1517,"vw":5.018},{"c":5.015,"h":5.015,"l":5.015,"n":2,"o":5.015,"t":"2026-10-16T17:20:00Z","v":105,"vw":5.015},{"c":5.02,"h":5.02,"l":5.02,"n":48,"o":5.02,"t":"2026-10-16T17:25:00Z","v":2285,"vw":5.02},{"c":5.05,"h":5.05,"l":5.03,"n":10,"o":5.03,"t":"2026-10-16T17:35:00Z","v":1090,"vw":5.038889},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-10-16T17:40:00Z","v":200,"vw":5.06},{"c":5.07,"h":5.07,"l":5.0444,"n":7,"o":5.0444,"t":"2026-10-16T17:45:00Z","v":449,"vw":5.053107},{"c":5.03,"h":5.05,"l":5.03,"n":55,"o":5.04,"t":"2026-10-16T17:50:00Z","v":3450,"vw":5.039428},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-16T17:55:00Z","v":170,"vw":5.02},{"c":5.02,"h":5.03,"l":5.01,"n":33,"o":5.03,"t":"2026-10-16T18:00:00Z","v":794,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-16T18:05:00Z","v":390,"vw":5.01},{"c":5.02,"h":5.02,"l":5.01,"n":19,"o":5.01,"t":"2026-10-16T18:10:00Z","v":757,"vw":5.015479},{"c":5.01,"h":5.02,"l":5.01,"n":44,"o":5.02,"t":"2026-10-16T18:15:00Z","v":3230,"vw":5.019167},{"c":4.95,"h":5.015,"l":4.95,"n":103,"o":5.01,"t":"2026-10-16T18:20:00Z","v":20856,"vw":4.996241},{"c":4.975,"h":4.975,"l":4.97,"n":6,"o":4.97,"t":"2026-10-16T18:25:00Z","v":297,"vw":4.9725},{"c":4.975,"h":4.9899,"l":4.975,"n":2,"o":4.9899,"t":"2026-10-16T18:30:00Z","v":400,"vw":4.98245},{"c":4.99,"h":4.99,"l":4.975,"n":5,"o":4.975,"t":"2026-10-16T18:35:00Z","v":221,"vw":4.9825},{"c":4.98,"h":4.9918,"l":4.97,"n":23,"o":4.9918,"t":"2026-10-16T18:40:00Z","v":2567,"vw":4.99012},{"c":5.035,"h":5.04,"l":4.98,"n":111,"o":4.98,"t":"2026-10-16T18:45:00Z","v":13019,"vw":5.011633},{"c":5.025,"h":5.04,"l":5.025,"n":7,"o":5.04,"t":"2026-10-16T18:50:00Z","v":975,"vw":5.033326},{"c":5.05,"h":5.05,"l":5.02,"n":19,"o":5.03,"t":"2026-10-16T18:55:00Z","v":874,"vw":5.034277},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-10-16T19:00:00Z","v":121,"vw":5.02},{"c":5.04,"h":5.04,"l":5.0186,"n":18,"o":5.03,"t":"2026-10-16T19:05:00Z","v":954,"vw":5.027311},{"c":5.04,"h":5.04,"l":5.03,"n":18,"o":5.03,"t":"2026-10-16T19:10:00Z","v":1120,"vw":5.037143},{"c":5.04,"h":5.05,"l":5.04,"n":21,"o":5.04,"t":"2026-10-16T19:15:00Z","v":873,"vw":5.043795},{"c":5.02,"h":5.06,"l":5.02,"n":30,"o":5.045,"t":"2026-10-16T19:20:00Z","v":2323,"vw":5.031904},{"c":5.025,"h":5.035,"l":5.01,"n":43,"o":5.03,"t":"2026-10-16T19:25:00Z","v":7131,"vw":5.030252},{"c":5.03,"h":5.04,"l":5.025,"n":21,"o":5.025,"t":"2026-10-16T19:30:00Z","v":1149,"vw":5.035565},{"c":5.08,"h":5.08,"l":5.03,"n":51,"o":5.03,"t":"2026-10-16T19:35:00Z","v":6545,"vw":5.052261},{"c":5.06,"h":5.0719,"l":5.06,"n":19,"o":5.065,"t":"2026-10-16T19:40:00Z","v":1325,"vw":5.066034},{"c":5.07,"h":5.07,"l":5.05,"n":50,"o":5.058,"t":"2026-10-16T19:45:00Z","v":3659,"vw":5.058921},{"c":5.08,"h":5.1,"l":5.07,"n":46,"o":5.08,"t":"2026-10-16T19:50:00Z","v":3993,"vw":5.080003},{"c":5.09,"h":5.1,"l":5.065,"n":291,"o":5.09,"t":"2026-10-16T19:55:00Z","v":24349,"vw":5.086345},{"c":5.09,"h":5.09,"l":5.08,"n":11,"o":5.08,"t":"2026-10-16T20:00:00Z","v":11391,"vw":5.080134},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-16T20:15:00Z","v":2000,"vw":5.06},{"c":5.003,"h":5.003,"l":5.003,"n":1,"o":5.003,"t":"2026-10-16T23:45:00Z","v":100,"vw":5.003},{"c":5.24,"h":5.24,"l":5.24,"n":9,"o":5.24,"t":"2026-10-19T11:10:00Z","v":250,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T11:15:00Z","v":1024,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T12:20:00Z","v":1000,"vw":5.25},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-19T13:25:00Z","v":200,"vw":5.13},{"c":5.25,"h":5.25,"l":5.1,"n":27,"o":5.12,"t":"2026-10-19T13:30:00Z","v":13367,"vw":5.117397},{"c":5.11,"h":5.165,"l":5.11,"n":12,"o":5.165,"t":"2026-10-19T13:35:00Z","v":352,"vw":5.137637},{"c":5.09,"h":5.1,"l":5.09,"n":26,"o":5.1,"t":"2026-10-19T13:40:00Z","v":1443,"vw":5.092989},{"c":5.053,"h":5.053,"l":5.053,"n":3,"o":5.053,"t":"2026-10-19T13:45:00Z","v":1124,"vw":5.053},{"c":5.02,"h":5.045,"l":5.02,"n":12,"o":5.045,"t":"2026-10-19T13:50:00Z","v":817,"vw":5.034925},{"c":5.0699,"h":5.0699,"l":5.0699,"n":6,"o":5.0699,"t":"2026-10-19T13:55:00Z","v":1061,"vw":5.0699},{"c":5.08,"h":5.08,"l":5.08,"n":6,"o":5.08,"t":"2026-10-19T14:00:00Z","v":1028,"vw":5.08},{"c":5.0956,"h":5.0956,"l":5.0956,"n":7,"o":5.0956,"t":"2026-10-19T14:10:00Z","v":491,"vw":5.0956},{"c":5.105,"h":5.13,"l":5.1,"n":43,"o":5.1,"t":"2026-10-19T14:15:00Z","v":3080,"vw":5.104091},{"c":5.0401,"h":5.0401,"l":5.0401,"n":8,"o":5.0401,"t":"2026-10-19T14:20:00Z","v":271,"vw":5.0401},{"c":5.0746,"h":5.0746,"l":5.0746,"n":1,"o":5.0746,"t":"2026-10-19T14:25:00Z","v":100,"vw":5.0746},{"c":5.08,"h":5.09,"l":5.08,"n":18,"o":5.09,"t":"2026-10-19T14:30:00Z","v":899,"vw":5.088},{"c":5.05,"h":5.05,"l":5.02,"n":49,"o":5.05,"t":"2026-10-19T14:35:00Z","v":5110,"vw":5.037816},{"c":5.06,"h":5.0999,"l":5.06,"n":5,"o":5.09,"t":"2026-10-19T14:40:00Z","v":466,"vw":5.085764},{"c":5.08,"h":5.08,"l":5.045,"n":15,"o":5.045,"t":"2026-10-19T14:45:00Z","v":787,"vw":5.058182},{"c":5.04,"h":5.075,"l":5.04,"n":8,"o":5.075,"t":"2026-10-19T14:50:00Z","v":1813,"vw":5.054412},{"c":5.06,"h":5.07,"l":5.06,"n":8,"o":5.07,"t":"2026-10-19T15:00:00Z","v":523,"vw":5.065},{"c":5.075,"h":5.09,"l":5.06,"n":6,"o":5.06,"t":"2026-10-19T15:10:00Z","v":442,"vw":5.075},{"c":5.0715,"h":5.085,"l":5.0715,"n":4,"o":5.085,"t":"2026-10-19T15:25:00Z","v":644,"vw":5.07375},{"c":5.085,"h":5.1,"l":5.085,"n":7,"o":5.1,"t":"2026-10-19T15:30:00Z","v":411,"vw":5.0925},{"c":5.1,"h":5.11,"l":5.1,"n":10,"o":5.1,"t":"2026-10-19T15:35:00Z","v":1750,"vw":5.101927},{"c":5.09,"h":5.1,"l":5.09,"n":8,"o":5.1,"t":"2026-10-19T15:40:00Z","v":1368,"vw":5.094583},{"c":5.099,"h":5.1,"l":5.099,"n":2,"o":5.1,"t":"2026-10-19T15:45:00Z","v":300,"vw":5.099333},{"c":5.0967,"h":5.0967,"l":5.0712,"n":23,"o":5.095,"t":"2026-10-19T15:50:00Z","v":1907,"vw":5.08466},{"c":5.0999,"h":5.0999,"l":5.08,"n":6,"o":5.08,"t":"2026-10-19T15:55:00Z","v":420,"vw":5.084975},{"c":5.06,"h":5.09,"l":5.06,"n":12,"o":5.09,"t":"2026-10-19T16:00:00Z","v":1026,"vw":5.075619},{"c":5.065,"h":5.065,"l":5.065,"n":11,"o":5.065,"t":"2026-10-19T16:15:00Z","v":277,"vw":5.065},{"c":5.055,"h":5.055,"l":5.044,"n":6,"o":5.044,"t":"2026-10-19T16:20:00Z","v":383,"vw":5.047929},{"c":5.065,"h":5.065,"l":5.065,"n":2,"o":5.065,"t":"2026-10-19T16:25:00Z","v":1532,"vw":5.065},{"c":5.065,"h":5.065,"l":5.065,"n":4,"o":5.065,"t":"2026-10-19T16:30:00Z","v":2299,"vw":5.065},{"c":5.07,"h":5.08,"l":5.07,"n":6,"o":5.08,"t":"2026-10-19T16:35:00Z","v":371,"vw":5.075},{"c":5.085,"h":5.1,"l":5.085,"n":7,"o":5.1,"t":"2026-10-19T16:40:00Z","v":890,"vw":5.09625},{"c":5.085,"h":5.085,"l":5.07,"n":15,"o":5.07,"t":"2026-10-19T16:45:00Z","v":2768,"vw":5.070714},{"c":5.1,"h":5.1,"l":5.08,"n":11,"o":5.08,"t":"2026-10-19T16:50:00Z","v":1380,"vw":5.085454},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-10-19T16:55:00Z","v":500,"vw":5.1},{"c":5.085,"h":5.1,"l":5.085,"n":31,"o":5.1,"t":"2026-10-19T17:00:00Z","v":1495,"vw":5.089545},{"c":5.085,"h":5.085,"l":5.08,"n":38,"o":5.08,"t":"2026-10-19T17:05:00Z","v":1105,"vw":5.081875},{"c":5.1,"h":5.1,"l":5.1,"n":4,"o":5.1,"t":"2026-10-19T17:10:00Z","v":396,"vw":5.1},{"c":5.1,"h":5.1,"l":5.09,"n":6,"o":5.09,"t":"2026-10-19T17:15:00Z","v":1403,"vw":5.090769},{"c":5.08,"h":5.09,"l":5.08,"n":14,"o":5.09,"t":"2026-10-19T17:20:00Z","v":894,"vw":5.082857},{"c":5.04,"h":5.0501,"l":5.04,"n":10,"o":5.05,"t":"2026-10-19T17:30:00Z","v":2262,"vw":5.043644},{"c":5.035,"h":5.035,"l":5.035,"n":1,"o":5.035,"t":"2026-10-19T17:35:00Z","v":100,"vw":5.035},{"c":5.03,"h":5.05,"l":5.03,"n":12,"o":5.05,"t":"2026-10-19T17:40:00Z","v":699,"vw":5.0425},{"c":5.015,"h":5.015,"l":5.015,"n":4,"o":5.015,"t":"2026-10-19T17:45:00Z","v":150,"vw":5.015},{"c":5.015,"h":5.015,"l":5.01,"n":8,"o":5.01,"t":"2026-10-19T17:50:00Z","v":544,"vw":5.0125},{"c":4.98,"h":5,"l":4.98,"n":38,"o":5,"t":"2026-10-19T17:55:00Z","v":4397,"vw":4.998779},{"c":4.98,"h":4.9828,"l":4.975,"n":34,"o":4.98,"t":"2026-10-19T18:00:00Z","v":2896,"vw":4.978869},{"c":4.99,"h":4.99,"l":4.99,"n":5,"o":4.99,"t":"2026-10-19T18:05:00Z","v":141,"vw":4.99},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-10-19T18:10:00Z","v":200,"vw":4.985},{"c":4.9501,"h":4.978,"l":4.9501,"n":18,"o":4.97,"t":"2026-10-19T18:20:00Z","v":1271,"vw":4.968711},{"c":4.965,"h":4.9786,"l":4.9501,"n":4,"o":4.9501,"t":"2026-10-19T18:25:00Z","v":652,"vw":4.956777},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-19T18:30:00Z","v":1465,"vw":4.97},{"c":4.9603,"h":5,"l":4.9603,"n":47,"o":4.98,"t":"2026-10-19T18:35:00Z","v":7975,"vw":4.983039},{"c":4.98,"h":4.98,"l":4.96,"n":23,"o":4.96,"t":"2026-10-19T18:40:00Z","v":2653,"vw":4.9656},{"c":4.9736,"h":4.9855,"l":4.9719,"n":6,"o":4.9722,"t":"2026-10-19T18:45:00Z","v":2207,"vw":4.972965},{"c":4.975,"h":4.9788,"l":4.97,"n":113,"o":4.97,"t":"2026-10-19T18:50:00Z","v":15365,"vw":4.970344},{"c":4.97,"h":4.98,"l":4.97,"n":40,"o":4.98,"t":"2026-10-19T18:55:00Z","v":2596,"vw":4.970694},{"c":4.98,"h":4.98,"l":4.98,"n":13,"o":4.98,"t":"2026-10-19T19:00:00Z","v":11881,"vw":4.98},{"c":4.99,"h":5.005,"l":4.99,"n":27,"o":5,"t":"2026-10-19T19:05:00Z","v":3063,"vw":4.99569},{"c":4.98,"h":5,"l":4.98,"n":20,"o":5,"t":"2026-10-19T19:10:00Z","v":2215,"vw":4.993706},{"c":5,"h":5.005,"l":4.985,"n":21,"o":4.985,"t":"2026-10-19T19:15:00Z","v":3150,"vw":4.999668},{"c":5.005,"h":5.01,"l":5,"n":17,"o":5.005,"t":"2026-10-19T19:20:00Z","v":1420,"vw":5.0075},{"c":5.03,"h":5.03,"l":5.01,"n":6,"o":5.03,"t":"2026-10-19T19:25:00Z","v":551,"vw":5.019},{"c":5,"h":5,"l":5,"n":10,"o":5,"t":"2026-10-19T19:30:00Z","v":703,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-19T19:35:00Z","v":219,"vw":4.99},{"c":5.015,"h":5.015,"l":4.999,"n":47,"o":5.01,"t":"2026-10-19T19:40:00Z","v":3050,"vw":5.008995},{"c":5,"h":5.015,"l":5,"n":36,"o":5.015,"t":"2026-10-19T19:45:00Z","v":3125,"vw":5.008182},{"c":4.97,"h":5.01,"l":4.97,"n":45,"o":5.01,"t":"2026-10-19T19:50:00Z","v":3105,"vw":4.998085},{"c":4.915,"h":4.975,"l":4.9,"n":394,"o":4.97,"t":"2026-10-19T19:55:00Z","v":26245,"vw":4.943956},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-19T20:00:00Z","v":8716,"vw":4.93},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T20:55:00Z","v":125,"vw":4.91},{"c":4.85,"h":4.96,"l":4.85,"n":80,"o":4.9,"t":"2026-10-20T13:30:00Z","v":13304,"vw":4.90185},{"c":4.83,"h":4.87,"l":4.79,"n":19,"o":4.8,"t":"2026-10-20T13:35:00Z","v":1545,"vw":4.828134},{"c":4.9399,"h":4.9399,"l":4.875,"n":5,"o":4.875,"t":"2026-10-20T13:40:00Z","v":1214,"vw":4.928681},{"c":4.87,"h":4.885,"l":4.87,"n":4,"o":4.885,"t":"2026-10-20T13:45:00Z","v":403,"vw":4.881269},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-20T13:50:00Z","v":100,"vw":4.87},{"c":4.875,"h":4.9,"l":4.875,"n":7,"o":4.88,"t":"2026-10-20T13:55:00Z","v":1007,"vw":4.882181},{"c":4.91,"h":5.02,"l":4.91,"n":29,"o":4.93,"t":"2026-10-20T14:00:00Z","v":5909,"vw":4.997175},{"c":5,"h":5,"l":4.89,"n":60,"o":4.89,"t":"2026-10-20T14:10:00Z","v":4813,"vw":4.942447},{"c":4.9678,"h":4.975,"l":4.93,"n":25,"o":4.93,"t":"2026-10-20T14:15:00Z","v":3012,"vw":4.950746},{"c":4.9824,"h":4.9824,"l":4.9824,"n":3,"o":4.9824,"t":"2026-10-20T14:20:00Z","v":209,"vw":4.9824},{"c":5.01,"h":5.01,"l":5,"n":16,"o":5.005,"t":"2026-10-20T14:30:00Z","v":1407,"vw":5.003846},{"c":5.0399,"h":5.0399,"l":5.015,"n":7,"o":5.015,"t":"2026-10-20T14:35:00Z","v":1225,"vw":5.037636},{"c":5,"h":5.04,"l":5,"n":35,"o":5,"t":"2026-10-20T14:40:00Z","v":3706,"vw":5.008321},{"c":5,"h":5.02,"l":5,"n":12,"o":5.02,"t":"2026-10-20T14:45:00Z","v":1752,"vw":5.002212},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-20T14:50:00Z","v":153,"vw":5},{"c":5.02,"h":5.02,"l":5,"n":7,"o":5.0046,"t":"2026-10-20T14:55:00Z","v":1026,"vw":5.0103},{"c":5,"h":5.03,"l":5,"n":20,"o":5.03,"t":"2026-10-20T15:00:00Z","v":586,"vw":5.018},{"c":4.98,"h":5,"l":4.98,"n":15,"o":5,"t":"2026-10-20T15:05:00Z","v":1364,"vw":4.994167},{"c":4.9126,"h":4.965,"l":4.9126,"n":58,"o":4.965,"t":"2026-10-20T15:10:00Z","v":1760,"vw":4.95188},{"c":4.96,"h":4.96,"l":4.91,"n":54,"o":4.93,"t":"2026-10-20T15:15:00Z","v":2276,"vw":4.935567},{"c":4.935,"h":4.97,"l":4.935,"n":26,"o":4.97,"t":"2026-10-20T15:20:00Z","v":13185,"vw":4.950236},{"c":4.945,"h":4.945,"l":4.945,"n":8,"o":4.945,"t":"2026-10-20T15:25:00Z","v":325,"vw":4.945},{"c":4.945,"h":4.97,"l":4.945,"n":13,"o":4.97,"t":"2026-10-20T15:30:00Z","v":1325,"vw":4.967917},{"c":4.945,"h":4.945,"l":4.945,"n":4,"o":4.945,"t":"2026-10-20T15:35:00Z","v":270,"vw":4.945},{"c":4.9201,"h":4.945,"l":4.9201,"n":8,"o":4.945,"t":"2026-10-20T15:50:00Z","v":1713,"vw":4.923029},{"c":4.91,"h":4.9201,"l":4.91,"n":19,"o":4.9201,"t":"2026-10-20T16:00:00Z","v":2672,"vw":4.913506},{"c":4.925,"h":4.925,"l":4.925,"n":23,"o":4.925,"t":"2026-10-20T16:10:00Z","v":531,"vw":4.925},{"c":4.925,"h":4.925,"l":4.925,"n":2,"o":4.925,"t":"2026-10-20T16:15:00Z","v":101,"vw":4.925},{"c":4.92,"h":4.92,"l":4.92,"n":10,"o":4.92,"t":"2026-10-20T16:20:00Z","v":289,"vw":4.92},{"c":4.955,"h":4.955,"l":4.95,"n":8,"o":4.95,"t":"2026-10-20T16:30:00Z","v":507,"vw":4.95375},{"c":4.9525,"h":4.96,"l":4.95,"n":14,"o":4.96,"t":"2026-10-20T16:45:00Z","v":1670,"vw":4.957656},{"c":4.94,"h":4.9499,"l":4.93,"n":19,"o":4.93,"t":"2026-10-20T16:50:00Z","v":2534,"vw":4.939917},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-20T16:55:00Z","v":113,"vw":4.94},{"c":4.931,"h":4.931,"l":4.931,"n":2,"o":4.931,"t":"2026-10-20T17:00:00Z","v":305,"vw":4.931},{"c":4.955,"h":4.965,"l":4.94,"n":57,"o":4.94,"t":"2026-10-20T17:05:00Z","v":6505,"vw":4.945862},{"c":4.9272,"h":4.96,"l":4.9272,"n":31,"o":4.96,"t":"2026-10-20T17:10:00Z","v":1810,"vw":4.946914},{"c":4.935,"h":4.935,"l":4.935,"n":3,"o":4.935,"t":"2026-10-20T17:15:00Z","v":520,"vw":4.935},{"c":4.95,"h":4.955,"l":4.95,"n":28,"o":4.95,"t":"2026-10-20T17:20:00Z","v":2073,"vw":4.950588},{"c":4.95,"h":4.955,"l":4.94,"n":10,"o":4.94,"t":"2026-10-20T17:25:00Z","v":1228,"vw":4.947529},{"c":4.945,"h":4.95,"l":4.945,"n":5,"o":4.95,"t":"2026-10-20T17:30:00Z","v":315,"vw":4.946667},{"c":4.955,"h":4.955,"l":4.935,"n":14,"o":4.935,"t":"2026-10-20T17:40:00Z","v":545,"vw":4.948795},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-20T17:50:00Z","v":181,"vw":4.96},{"c":4.965,"h":4.965,"l":4.965,"n":3,"o":4.965,"t":"2026-10-20T17:55:00Z","v":120,"vw":4.965},{"c":4.95,"h":4.95,"l":4.95,"n":48,"o":4.95,"t":"2026-10-20T18:00:00Z","v":3895,"vw":4.95},{"c":4.97,"h":4.97,"l":4.96,"n":30,"o":4.96,"t":"2026-10-20T18:05:00Z","v":2647,"vw":4.962262},{"c":4.97,"h":4.97,"l":4.97,"n":23,"o":4.97,"t":"2026-10-20T18:10:00Z","v":1837,"vw":4.97},{"c":4.96,"h":4.99,"l":4.96,"n":26,"o":4.98,"t":"2026-10-20T18:15:00Z","v":1650,"vw":4.976667},{"c":4.9794,"h":4.9794,"l":4.9794,"n":2,"o":4.9794,"t":"2026-10-20T18:20:00Z","v":600,"vw":4.9794},{"c":4.99,"h":5.005,"l":4.9701,"n":40,"o":4.98,"t":"2026-10-20T18:25:00Z","v":7948,"vw":4.988149},{"c":4.965,"h":4.97,"l":4.965,"n":14,"o":4.97,"t":"2026-10-20T18:30:00Z","v":1247,"vw":4.969091},{"c":4.979,"h":4.979,"l":4.9523,"n":5,"o":4.9523,"t":"2026-10-20T18:35:00Z","v":556,"vw":4.966205},{"c":4.975,"h":4.98,"l":4.975,"n":18,"o":4.98,"t":"2026-10-20T18:40:00Z","v":2180,"vw":4.979474},{"c":4.975,"h":4.975,"l":4.975,"n":5,"o":4.975,"t":"2026-10-20T18:45:00Z","v":259,"vw":4.975},{"c":4.99,"h":4.99,"l":4.975,"n":4,"o":4.975,"t":"2026-10-20T18:50:00Z","v":271,"vw":4.9825},{"c":4.98,"h":4.99,"l":4.98,"n":7,"o":4.989,"t":"2026-10-20T19:00:00Z","v":432,"vw":4.987096},{"c":4.99,"h":4.99,"l":4.99,"n":17,"o":4.99,"t":"2026-10-20T19:05:00Z","v":1896,"vw":4.99},{"c":4.99,"h":4.99,"l":4.98,"n":7,"o":4.99,"t":"2026-10-20T19:10:00Z","v":450,"vw":4.985},{"c":4.99,"h":4.99,"l":4.97,"n":25,"o":4.985,"t":"2026-10-20T19:15:00Z","v":2065,"vw":4.985062},{"c":4.97,"h":4.97,"l":4.97,"n":8,"o":4.97,"t":"2026-10-20T19:20:00Z","v":3561,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":14,"o":4.97,"t":"2026-10-20T19:25:00Z","v":912,"vw":4.97},{"c":4.97,"h":4.9701,"l":4.97,"n":8,"o":4.97,"t":"2026-10-20T19:30:00Z","v":1204,"vw":4.970073},{"c":4.975,"h":4.98,"l":4.975,"n":30,"o":4.98,"t":"2026-10-20T19:35:00Z","v":775,"vw":4.977447},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-20T19:45:00Z","v":105,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":17,"o":4.99,"t":"2026-10-20T19:50:00Z","v":1284,"vw":4.99},{"c":4.98,"h":4.98,"l":4.97,"n":84,"o":4.98,"t":"2026-10-20T19:55:00Z","v":5424,"vw":4.974627},{"c":4.99,"h":4.99,"l":4.99,"n":10,"o":4.99,"t":"2026-10-20T20:00:00Z","v":8292,"vw":4.99},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T22:25:00Z","v":100,"vw":5.05},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T22:40:00Z","v":250,"vw":5},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-21T13:25:00Z","v":993,"vw":5.05},{"c":5.06,"h":5.08,"l":5,"n":74,"o":5.01,"t":"2026-10-21T13:30:00Z","v":11144,"vw":5.040746},{"c":5.06,"h":5.09,"l":5.04,"n":53,"o":5.08,"t":"2026-10-21T13:35:00Z","v":9256,"vw":5.073761},{"c":5.06,"h":5.06,"l":5.04,"n":13,"o":5.04,"t":"2026-10-21T13:40:00Z","v":922,"vw":5.0425},{"c":5,"h":5.065,"l":5,"n":45,"o":5.05,"t":"2026-10-21T13:45:00Z","v":3987,"vw":5.049839},{"c":5.02,"h":5.07,"l":5,"n":14,"o":5,"t":"2026-10-21T13:50:00Z","v":1760,"vw":5.032227},{"c":5.03,"h":5.03,"l":5.005,"n":20,"o":5.02,"t":"2026-10-21T13:55:00Z","v":1949,"vw":5.010883},{"c":5.03,"h":5.03,"l":5.005,"n":37,"o":5.015,"t":"2026-10-21T14:00:00Z","v":2742,"vw":5.021473},{"c":5.045,"h":5.07,"l":5.015,"n":31,"o":5.04,"t":"2026-10-21T14:05:00Z","v":4212,"vw":5.054129},{"c":5.045,"h":5.045,"l":5.045,"n":1,"o":5.045,"t":"2026-10-21T14:10:00Z","v":100,"vw":5.045},{"c":5.065,"h":5.065,"l":5.065,"n":2,"o":5.065,"t":"2026-10-21T14:15:00Z","v":150,"vw":5.065},{"c":5.065,"h":5.065,"l":5.065,"n":8,"o":5.065,"t":"2026-10-21T14:20:00Z","v":1368,"vw":5.065},{"c":5.05,"h":5.08,"l":5.05,"n":26,"o":5.065,"t":"2026-10-21T14:25:00Z","v":1837,"vw":5.066387},{"c":5.065,"h":5.065,"l":5.065,"n":3,"o":5.065,"t":"2026-10-21T14:30:00Z","v":162,"vw":5.065},{"c":5.04,"h":5.05,"l":5.04,"n":18,"o":5.05,"t":"2026-10-21T14:35:00Z","v":571,"vw":5.043289},{"c":5.0687,"h":5.0687,"l":5.0687,"n":3,"o":5.0687,"t":"2026-10-21T14:40:00Z","v":198,"vw":5.0687},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-21T14:45:00Z","v":104,"vw":5.02},{"c":5.04,"h":5.045,"l":5.01,"n":20,"o":5.045,"t":"2026-10-21T14:50:00Z","v":3012,"vw":5.031314},{"c":5.04,"h":5.04,"l":5.04,"n":5,"o":5.04,"t":"2026-10-21T14:55:00Z","v":247,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":12,"o":5.04,"t":"2026-10-21T15:00:00Z","v":947,"vw":5.04},{"c":5.0585,"h":5.0585,"l":5.0585,"n":1,"o":5.0585,"t":"2026-10-21T15:10:00Z","v":500,"vw":5.0585},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-21T15:20:00Z","v":212,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":21,"o":5.03,"t":"2026-10-21T15:30:00Z","v":2226,"vw":5.03},{"c":4.99,"h":5.0381,"l":4.99,"n":31,"o":5.01,"t":"2026-10-21T15:45:00Z","v":3611,"vw":5.001796},{"c":4.99,"h":5.01,"l":4.99,"n":23,"o":5.01,"t":"2026-10-21T15:50:00Z","v":1042,"vw":4.99786},{"c":4.985,"h":4.985,"l":4.985,"n":4,"o":4.985,"t":"2026-10-21T15:55:00Z","v":1045,"vw":4.985},{"c":4.97,"h":4.9702,"l":4.96,"n":31,"o":4.9702,"t":"2026-10-21T16:00:00Z","v":2874,"vw":4.965789},{"c":4.9504,"h":4.9504,"l":4.9504,"n":1,"o":4.9504,"t":"2026-10-21T16:05:00Z","v":200,"vw":4.9504},{"c":4.97,"h":4.98,"l":4.97,"n":25,"o":4.98,"t":"2026-10-21T16:15:00Z","v":1492,"vw":4.971091},{"c":4.97,"h":4.975,"l":4.97,"n":22,"o":4.975,"t":"2026-10-21T16:20:00Z","v":1527,"vw":4.970433},{"c":4.98,"h":4.98,"l":4.98,"n":13,"o":4.98,"t":"2026-10-21T16:25:00Z","v":411,"vw":4.98},{"c":5,"h":5,"l":4.985,"n":22,"o":4.985,"t":"2026-10-21T16:35:00Z","v":8894,"vw":4.991379},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-21T16:40:00Z","v":601,"vw":5},{"c":5.0167,"h":5.03,"l":4.9975,"n":13,"o":5,"t":"2026-10-21T16:45:00Z","v":1543,"vw":5.005803},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-10-21T16:50:00Z","v":213,"vw":5.01},{"c":5.02,"h":5.0233,"l":5.005,"n":20,"o":5.0233,"t":"2026-10-21T17:00:00Z","v":2088,"vw":5.010676},{"c":5.005,"h":5.005,"l":5.005,"n":3,"o":5.005,"t":"2026-10-21T17:05:00Z","v":139,"vw":5.005},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-21T17:10:00Z","v":332,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":5,"o":5.01,"t":"2026-10-21T17:20:00Z","v":186,"vw":5.01},{"c":5.045,"h":5.05,"l":5,"n":64,"o":5,"t":"2026-10-21T17:25:00Z","v":6727,"vw":5.025493},{"c":5.035,"h":5.035,"l":5.035,"n":3,"o":5.035,"t":"2026-10-21T17:35:00Z","v":157,"vw":5.035},{"c":5.035,"h":5.035,"l":5.035,"n":2,"o":5.035,"t":"2026-10-21T17:40:00Z","v":112,"vw":5.035},{"c":5.02,"h":5.04,"l":5.02,"n":7,"o":5.04,"t":"2026-10-21T17:45:00Z","v":419,"vw":5.033333},{"c":5.005,"h":5.03,"l":5.005,"n":24,"o":5.03,"t":"2026-10-21T17:50:00Z","v":946,"vw":5.015827},{"c":5.02,"h":5.02,"l":5.0158,"n":7,"o":5.0158,"t":"2026-10-21T17:55:00Z","v":217,"vw":5.0179},{"c":5.015,"h":5.0299,"l":5.001,"n":48,"o":5.0259,"t":"2026-10-21T18:00:00Z","v":4054,"vw":5.017468},{"c":5.01,"h":5.02,"l":5,"n":30,"o":5.02,"t":"2026-10-21T18:05:00Z","v":807,"vw":5.010373},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-21T18:10:00Z","v":105,"vw":5.02},{"c":5.03,"h":5.04,"l":5.03,"n":17,"o":5.04,"t":"2026-10-21T18:15:00Z","v":864,"vw":5.031667},{"c":5.01,"h":5.01,"l":5.01,"n":49,"o":5.01,"t":"2026-10-21T18:20:00Z","v":3392,"vw":5.01},{"c":4.975,"h":5.0199,"l":4.975,"n":19,"o":5.0199,"t":"2026-10-21T18:25:00Z","v":2151,"vw":4.989731},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-10-21T18:30:00Z","v":106,"vw":4.97},{"c":4.965,"h":4.97,"l":4.965,"n":16,"o":4.97,"t":"2026-10-21T18:35:00Z","v":869,"vw":4.967889},{"c":4.9301,"h":4.95,"l":4.9301,"n":25,"o":4.95,"t":"2026-10-21T18:40:00Z","v":3345,"vw":4.937141},{"c":4.95,"h":4.95,"l":4.94,"n":20,"o":4.94,"t":"2026-10-21T18:45:00Z","v":768,"vw":4.947826},{"c":4.95,"h":4.95,"l":4.92,"n":26,"o":4.93,"t":"2026-10-21T18:50:00Z","v":1128,"vw":4.9325},{"c":4.93,"h":4.93,"l":4.93,"n":13,"o":4.93,"t":"2026-10-21T18:55:00Z","v":559,"vw":4.93},{"c":4.94,"h":4.94,"l":4.93,"n":13,"o":4.93,"t":"2026-10-21T19:05:00Z","v":303,"vw":4.935},{"c":4.935,"h":4.935,"l":4.935,"n":3,"o":4.935,"t":"2026-10-21T19:10:00Z","v":104,"vw":4.935},{"c":4.935,"h":4.935,"l":4.935,"n":5,"o":4.935,"t":"2026-10-21T19:15:00Z","v":214,"vw":4.935},{"c":4.94,"h":4.94,"l":4.9,"n":51,"o":4.92,"t":"2026-10-21T19:25:00Z","v":8675,"vw":4.916296},{"c":4.9532,"h":4.96,"l":4.94,"n":17,"o":4.94,"t":"2026-10-21T19:30:00Z","v":769,"vw":4.9466},{"c":4.95,"h":4.97,"l":4.95,"n":17,"o":4.96,"t":"2026-10-21T19:35:00Z","v":805,"vw":4.955},{"c":4.965,"h":4.965,"l":4.965,"n":11,"o":4.965,"t":"2026-10-21T19:40:00Z","v":1281,"vw":4.965},{"c":4.995,"h":4.995,"l":4.97,"n":42,"o":4.99,"t":"2026-10-21T19:45:00Z","v":3692,"vw":4.979151},{"c":5,"h":5,"l":5,"n":24,"o":5,"t":"2026-10-21T19:50:00Z","v":1870,"vw":5},{"c":5.01,"h":5.01,"l":4.98,"n":108,"o":4.98,"t":"2026-10-21T19:55:00Z","v":8832,"vw":4.996331},{"c":4.96,"h":4.96,"l":4.96,"n":5,"o":4.96,"t":"2026-10-21T20:00:00Z","v":1814,"vw":4.96},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-21T20:10:00Z","v":100,"vw":5},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T20:55:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T21:35:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T11:00:00Z","v":1000,"vw":5.1},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-22T13:25:00Z","v":722,"vw":5},{"c":4.895,"h":4.98,"l":4.895,"n":31,"o":4.98,"t":"2026-10-22T13:30:00Z","v":25590,"vw":4.913563},{"c":4.905,"h":4.95,"l":4.905,"n":5,"o":4.95,"t":"2026-10-22T13:35:00Z","v":566,"vw":4.914},{"c":4.91,"h":4.945,"l":4.91,"n":8,"o":4.945,"t":"2026-10-22T13:40:00Z","v":1046,"vw":4.933333},{"c":4.955,"h":4.9999,"l":4.94,"n":29,"o":4.95,"t":"2026-10-22T13:45:00Z","v":3607,"vw":4.952804},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-10-22T13:50:00Z","v":1139,"vw":4.97},{"c":4.93,"h":4.95,"l":4.93,"n":5,"o":4.95,"t":"2026-10-22T13:55:00Z","v":583,"vw":4.934807},{"c":4.89,"h":4.92,"l":4.89,"n":32,"o":4.91,"t":"2026-10-22T14:05:00Z","v":3109,"vw":4.908589},{"c":4.91,"h":4.92,"l":4.8501,"n":58,"o":4.89,"t":"2026-10-22T14:10:00Z","v":8039,"vw":4.895567},{"c":4.917,"h":4.917,"l":4.9,"n":6,"o":4.9,"t":"2026-10-22T14:15:00Z","v":393,"vw":4.905667},{"c":4.915,"h":4.9261,"l":4.915,"n":11,"o":4.915,"t":"2026-10-22T14:25:00Z","v":716,"vw":4.916692},{"c":4.915,"h":4.915,"l":4.915,"n":8,"o":4.915,"t":"2026-10-22T14:30:00Z","v":1555,"vw":4.915},{"c":4.92,"h":4.93,"l":4.92,"n":4,"o":4.93,"t":"2026-10-22T14:35:00Z","v":592,"vw":4.926098},{"c":4.95,"h":4.95,"l":4.93,"n":27,"o":4.93,"t":"2026-10-22T14:40:00Z","v":2407,"vw":4.943684},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-22T14:45:00Z","v":270,"vw":4.95},{"c":4.955,"h":4.955,"l":4.955,"n":18,"o":4.955,"t":"2026-10-22T14:50:00Z","v":512,"vw":4.955},{"c":4.925,"h":4.94,"l":4.92,"n":12,"o":4.94,"t":"2026-10-22T14:55:00Z","v":941,"vw":4.935},{"c":4.865,"h":4.9,"l":4.865,"n":41,"o":4.9,"t":"2026-10-22T15:05:00Z","v":5478,"vw":4.896002},{"c":4.85,"h":4.855,"l":4.835,"n":67,"o":4.85,"t":"2026-10-22T15:10:00Z","v":17736,"vw":4.849882},{"c":4.91,"h":4.91,"l":4.845,"n":15,"o":4.845,"t":"2026-10-22T15:15:00Z","v":1604,"vw":4.864171},{"c":4.905,"h":4.92,"l":4.8901,"n":10,"o":4.91,"t":"2026-10-22T15:20:00Z","v":1945,"vw":4.90835},{"c":4.89,"h":4.89,"l":4.89,"n":13,"o":4.89,"t":"2026-10-22T15:25:00Z","v":782,"vw":4.89},{"c":4.875,"h":4.89,"l":4.875,"n":37,"o":4.89,"t":"2026-10-22T15:30:00Z","v":2290,"vw":4.88337},{"c":4.8797,"h":4.8797,"l":4.875,"n":9,"o":4.875,"t":"2026-10-22T15:35:00Z","v":1216,"vw":4.879273},{"c":4.885,"h":4.885,"l":4.85,"n":33,"o":4.86,"t":"2026-10-22T15:40:00Z","v":2569,"vw":4.88},{"c":4.8961,"h":4.92,"l":4.8961,"n":15,"o":4.91,"t":"2026-10-22T15:50:00Z","v":1748,"vw":4.914712},{"c":4.91,"h":4.91,"l":4.895,"n":9,"o":4.895,"t":"2026-10-22T15:55:00Z","v":571,"vw":4.90625},{"c":4.92,"h":4.92,"l":4.92,"n":10,"o":4.92,"t":"2026-10-22T16:00:00Z","v":837,"vw":4.92},{"c":4.95,"h":4.95,"l":4.95,"n":3,"o":4.95,"t":"2026-10-22T16:05:00Z","v":435,"vw":4.95},{"c":4.955,"h":4.96,"l":4.95,"n":10,"o":4.96,"t":"2026-10-22T16:10:00Z","v":5793,"vw":4.95165},{"c":4.96,"h":4.96,"l":4.96,"n":8,"o":4.96,"t":"2026-10-22T16:15:00Z","v":2165,"vw":4.96},{"c":4.96,"h":4.96,"l":4.955,"n":3,"o":4.955,"t":"2026-10-22T16:20:00Z","v":3117,"vw":4.955161},{"c":4.9779,"h":4.98,"l":4.965,"n":13,"o":4.98,"t":"2026-10-22T16:25:00Z","v":1321,"vw":4.977307},{"c":4.95,"h":4.96,"l":4.95,"n":3,"o":4.96,"t":"2026-10-22T16:35:00Z","v":435,"vw":4.9575},{"c":4.96,"h":4.965,"l":4.95,"n":48,"o":4.95,"t":"2026-10-22T16:40:00Z","v":2312,"vw":4.956477},{"c":4.955,"h":4.955,"l":4.955,"n":8,"o":4.955,"t":"2026-10-22T16:45:00Z","v":309,"vw":4.955},{"c":4.95,"h":4.95,"l":4.95,"n":10,"o":4.95,"t":"2026-10-22T16:50:00Z","v":2175,"vw":4.95},{"c":4.975,"h":4.98,"l":4.97,"n":30,"o":4.97,"t":"2026-10-22T16:55:00Z","v":3566,"vw":4.978368},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-22T17:00:00Z","v":217,"vw":4.96},{"c":4.9616,"h":4.9616,"l":4.9616,"n":3,"o":4.9616,"t":"2026-10-22T17:05:00Z","v":1065,"vw":4.9616},{"c":4.965,"h":4.98,"l":4.96,"n":26,"o":4.96,"t":"2026-10-22T17:10:00Z","v":1650,"vw":4.961785},{"c":4.975,"h":4.98,"l":4.975,"n":20,"o":4.98,"t":"2026-10-22T17:15:00Z","v":737,"vw":4.976667},{"c":4.96,"h":4.96,"l":4.96,"n":24,"o":4.96,"t":"2026-10-22T17:25:00Z","v":1438,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-22T17:30:00Z","v":100,"vw":4.96},{"c":4.9758,"h":4.9758,"l":4.96,"n":14,"o":4.97,"t":"2026-10-22T17:35:00Z","v":635,"vw":4.970314},{"c":4.9645,"h":4.9645,"l":4.9645,"n":2,"o":4.9645,"t":"2026-10-22T17:40:00Z","v":101,"vw":4.9645},{"c":4.96,"h":4.96,"l":4.96,"n":27,"o":4.96,"t":"2026-10-22T17:50:00Z","v":369,"vw":4.96},{"c":4.965,"h":4.965,"l":4.965,"n":9,"o":4.965,"t":"2026-10-22T17:55:00Z","v":284,"vw":4.965},{"c":4.94,"h":4.95,"l":4.917,"n":46,"o":4.95,"t":"2026-10-22T18:00:00Z","v":3512,"vw":4.94642},{"c":4.94,"h":4.94,"l":4.9399,"n":5,"o":4.9399,"t":"2026-10-22T18:05:00Z","v":407,"vw":4.939933},{"c":4.95,"h":4.95,"l":4.92,"n":8,"o":4.92,"t":"2026-10-22T18:10:00Z","v":1217,"vw":4.924167},{"c":4.955,"h":4.96,"l":4.935,"n":18,"o":4.935,"t":"2026-10-22T18:15:00Z","v":765,"vw":4.953333},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-22T18:20:00Z","v":302,"vw":4.94},{"c":4.945,"h":4.96,"l":4.94,"n":14,"o":4.94,"t":"2026-10-22T18:25:00Z","v":664,"vw":4.945},{"c":4.968,"h":4.968,"l":4.93,"n":11,"o":4.93,"t":"2026-10-22T18:30:00Z","v":696,"vw":4.961624},{"c":4.96,"h":4.96,"l":4.94,"n":14,"o":4.96,"t":"2026-10-22T18:35:00Z","v":3038,"vw":4.941489},{"c":4.95,"h":4.95,"l":4.95,"n":12,"o":4.95,"t":"2026-10-22T18:40:00Z","v":618,"vw":4.95},{"c":4.94,"h":4.95,"l":4.94,"n":6,"o":4.95,"t":"2026-10-22T18:45:00Z","v":361,"vw":4.944478},{"c":4.95,"h":4.95,"l":4.95,"n":10,"o":4.95,"t":"2026-10-22T18:55:00Z","v":644,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":11,"o":4.95,"t":"2026-10-22T19:00:00Z","v":608,"vw":4.95},{"c":4.94,"h":4.958,"l":4.94,"n":6,"o":4.958,"t":"2026-10-22T19:05:00Z","v":423,"vw":4.952375},{"c":4.95,"h":4.958,"l":4.945,"n":24,"o":4.945,"t":"2026-10-22T19:10:00Z","v":1503,"vw":4.952957},{"c":4.95,"h":4.95,"l":4.95,"n":14,"o":4.95,"t":"2026-10-22T19:15:00Z","v":650,"vw":4.95},{"c":4.95,"h":4.955,"l":4.95,"n":40,"o":4.955,"t":"2026-10-22T19:25:00Z","v":1400,"vw":4.952176},{"c":4.955,"h":4.955,"l":4.95,"n":8,"o":4.95,"t":"2026-10-22T19:30:00Z","v":240,"vw":4.9525},{"c":4.895,"h":4.94,"l":4.89,"n":55,"o":4.94,"t":"2026-10-22T19:35:00Z","v":4494,"vw":4.915757},{"c":4.895,"h":4.9099,"l":4.88,"n":50,"o":4.88,"t":"2026-10-22T19:40:00Z","v":3619,"vw":4.894973},{"c":4.881,"h":4.91,"l":4.881,"n":34,"o":4.895,"t":"2026-10-22T19:45:00Z","v":903,"vw":4.8972},{"c":4.89,"h":4.9,"l":4.89,"n":26,"o":4.9,"t":"2026-10-22T19:50:00Z","v":1353,"vw":4.894339},{"c":4.89,"h":4.9,"l":4.86,"n":139,"o":4.89,"t":"2026-10-22T19:55:00Z","v":9510,"vw":4.879906},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-22T20:00:00Z","v":3402,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T23:50:00Z","v":180,"vw":4.85}],"history":[{"c":8.65,"h":9.6499,"l":7.25,"n":8447,"o":7.64,"t":"2026-02-25T05:00:00Z","v":860204,"vw":8.416215},{"c":6.4,"h":8,"l":5.48,"n":3593,"o":8,"t":"2026-02-26T05:00:00Z","v":601586,"vw":6.512136},{"c":4.815,"h":6.46,"l":4.55,"n":9958,"o":6.46,"t":"2026-02-27T05:00:00Z","v":1057827,"vw":5.180974},{"c":5.83,"h":5.95,"l":4.6701,"n":5023,"o":4.81,"t":"2026-03-02T05:00:00Z","v":617310,"vw":5.223996},{"c":5.77,"h":5.87,"l":5.0221,"n":3245,"o":5.85,"t":"2026-03-03T05:00:00Z","v":309836,"vw":5.451518},{"c":5.24,"h":5.98,"l":5.115,"n":1609,"o":5.79,"t":"2026-03-04T05:00:00Z","v":187998,"vw":5.427067},{"c":5.18,"h":5.3,"l":4.91,"n":945,"o":5.2,"t":"2026-03-05T05:00:00Z","v":130751,"vw":5.080965},{"c":5.07,"h":5.29,"l":5,"n":695,"o":5.15,"t":"2026-03-06T05:00:00Z","v":83056,"vw":5.114731},{"c":5.39,"h":5.41,"l":4.92,"n":1274,"o":5,"t":"2026-03-09T04:00:00Z","v":143620,"vw":5.223832},{"c":6.09,"h":6.348,"l":5.505,"n":3884,"o":5.58,"t":"2026-03-10T04:00:00Z","v":461619,"vw":6.04125},{"c":5.67,"h":6.35,"l":5.26,"n":2918,"o":6.35,"t":"2026-03-11T04:00:00Z","v":358420,"vw":5.670702},{"c":5.34,"h":5.61,"l":5.11,"n":1152,"o":5.6,"t":"2026-03-12T04:00:00Z","v":113529,"vw":5.354035},{"c":5.55,"h":5.91,"l":5.4,"n":2295,"o":5.445,"t":"2026-03-13T04:00:00Z","v":206336,"vw":5.590122},{"c":5.16,"h":5.85,"l":5.03,"n":2111,"o":5.73,"t":"2026-03-16T04:00:00Z","v":229685,"vw":5.227818},{"c":4.83,"h":5.56,"l":4.8,"n":1881,"o":5.56,"t":"2026-03-17T04:00:00Z","v":200802,"vw":4.952022},{"c":4.96,"h":5.34,"l":4.63,"n":2123,"o":4.8,"t":"2026-03-18T04:00:00Z","v":194172,"vw":4.98766},{"c":5.18,"h":5.59,"l":4.7533,"n":6197,"o":4.99,"t":"2026-03-19T04:00:00Z","v":322271,"vw":5.28557},{"c":5.78,"h":5.86,"l":5.13,"n":2309,"o":5.16,"t":"2026-03-20T04:00:00Z","v":278038,"vw":5.604951},{"c":5.13,"h":5.93,"l":5.1055,"n":1928,"o":5.93,"t":"2026-03-23T04:00:00Z","v":180460,"vw":5.366836},{"c":6.93,"h":6.9482,"l":5.14,"n":7017,"o":5.15,"t":"2026-03-24T04:00:00Z","v":947176,"vw":6.427506},{"c":7.33,"h":7.77,"l":7.01,"n":6577,"o":7.3,"t":"2026-03-25T04:00:00Z","v":689032,"vw":7.426437},{"c":6.63,"h":7.43,"l":6.54,"n":3004,"o":7.27,"t":"2026-03-26T04:00:00Z","v":286777,"vw":6.993756},{"c":6.66,"h":7.1,"l":6.22,"n":1987,"o":6.8,"t":"2026-03-27T04:00:00Z","v":273880,"vw":6.692359},{"c":6.48,"h":7,"l":5.82,"n":2044,"o":6.78,"t":"2026-03-30T04:00:00Z","v":271767,"vw":6.505041},{"c":7.68,"h":7.83,"l":6.4367,"n":4531,"o":6.48,"t":"2026-03-31T04:00:00Z","v":764743,"vw":7.392473},{"c":7.68,"h":8.22,"l":7.3301,"n":3782,"o":7.775,"t":"2026-04-01T04:00:00Z","v":438181,"vw":7.811481},{"c":7.18,"h":7.9,"l":7.1,"n":3344,"o":7.55,"t":"2026-04-02T04:00:00Z","v":207375,"vw":7.431082},{"c":7.155,"h":7.8,"l":7.07,"n":3506,"o":7.49,"t":"2026-04-06T04:00:00Z","v":221825,"vw":7.398931},{"c":7.14,"h":7.19,"l":6.9,"n":1532,"o":7.18,"t":"2026-04-07T04:00:00Z","v":97450,"vw":7.043136},{"c":7.25,"h":7.33,"l":6.86,"n":1685,"o":7.15,"t":"2026-04-08T04:00:00Z","v":173904,"vw":7.135703},{"c":8.42,"h":8.4399,"l":7.15,"n":4981,"o":7.25,"t":"2026-04-09T04:00:00Z","v":503370,"vw":7.872558},{"c":8.61,"h":8.9583,"l":8.335,"n":4152,"o":8.47,"t":"2026-04-10T04:00:00Z","v":398053,"vw":8.666893},{"c":8.74,"h":9,"l":8.2629,"n":4142,"o":8.65,"t":"2026-04-13T04:00:00Z","v":313826,"vw":8.703166},{"c":8.58,"h":9.25,"l":8.485,"n":5685,"o":8.88,"t":"2026-04-14T04:00:00Z","v":373097,"vw":8.921143},{"c":9.52,"h":9.6,"l":8.5,"n":9334,"o":8.5,"t":"2026-04-15T04:00:00Z","v":694110,"vw":9.261585},{"c":12.2,"h":13.23,"l":10.05,"n":18553,"o":10.25,"t":"2026-04-16T04:00:00Z","v":2395608,"vw":11.907873},{"c":11.21,"h":12.98,"l":10.61,"n":10912,"o":12.79,"t":"2026-04-17T04:00:00Z","v":1315974,"vw":11.598286},{"c":10.95,"h":12.1,"l":10.66,"n":6294,"o":11.15,"t":"2026-04-20T04:00:00Z","v":603756,"vw":11.217556},{"c":10.6,"h":11.27,"l":10.04,"n":5882,"o":11.26,"t":"2026-04-21T04:00:00Z","v":536252,"vw":10.46896},{"c":12.46,"h":12.995,"l":10.8689,"n":7348,"o":10.94,"t":"2026-04-22T04:00:00Z","v":798696,"vw":12.160353},{"c":13.21,"h":13.85,"l":12.62,"n":8859,"o":13.48,"t":"2026-04-23T04:00:00Z","v":998475,"vw":13.38396},{"c":13.09,"h":14.22,"l":12.3,"n":7756,"o":13.85,"t":"2026-04-24T04:00:00Z","v":1022639,"vw":13.31888},{"c":11.49,"h":12.8499,"l":11.45,"n":6609,"o":12.62,"t":"2026-04-27T04:00:00Z","v":594248,"vw":11.824193},{"c":10.73,"h":11.35,"l":10.4,"n":4419,"o":11.35,"t":"2026-04-28T04:00:00Z","v":453155,"vw":10.758381},{"c":11.17,"h":11.56,"l":10.21,"n":4612,"o":11.23,"t":"2026-04-29T04:00:00Z","v":376723,"vw":10.9557},{"c":11.35,"h":11.8099,"l":11.162,"n":6540,"o":11.45,"t":"2026-04-30T04:00:00Z","v":427387,"vw":11.472577},{"c":11.19,"h":11.7099,"l":10.88,"n":5935,"o":11.38,"t":"2026-05-01T04:00:00Z","v":297057,"vw":11.231198},{"c":10.95,"h":11.5,"l":10.55,"n":3847,"o":11.01,"t":"2026-05-04T04:00:00Z","v":248939,"vw":11.065034},{"c":10,"h":11.32,"l":9.89,"n":5041,"o":10.89,"t":"2026-05-05T04:00:00Z","v":421226,"vw":10.336612},{"c":9.15,"h":9.95,"l":8.81,"n":6248,"o":9.95,"t":"2026-05-06T04:00:00Z","v":744577,"vw":9.242519},{"c":9.81,"h":10.1,"l":8.83,"n":3755,"o":9.1,"t":"2026-05-07T04:00:00Z","v":423644,"vw":9.6825},{"c":9.68,"h":10.0376,"l":8.9,"n":3696,"o":9.78,"t":"2026-05-08T04:00:00Z","v":366549,"vw":9.500503},{"c":10.42,"h":10.66,"l":9.27,"n":5924,"o":9.7,"t":"2026-05-11T04:00:00Z","v":318773,"vw":10.278059},{"c":10.34,"h":10.6399,"l":10.0501,"n":6665,"o":10.34,"t":"2026-05-12T04:00:00Z","v":240231,"vw":10.366026},{"c":10.69,"h":11.2,"l":10.1819,"n":7299,"o":10.42,"t":"2026-05-13T04:00:00Z","v":387706,"vw":10.703385},{"c":10.86,"h":11.2,"l":10.41,"n":3522,"o":11.16,"t":"2026-05-14T04:00:00Z","v":296769,"vw":10.802094},{"c":10.58,"h":10.8,"l":10.271,"n":3545,"o":10.53,"t":"2026-05-15T04:00:00Z","v":191959,"vw":10.564399},{"c":10.31,"h":11.25,"l":10.07,"n":5469,"o":10.49,"t":"2026-05-18T04:00:00Z","v":328134,"vw":10.682695},{"c":10.75,"h":10.9876,"l":10.1,"n":3211,"o":10.26,"t":"2026-05-19T04:00:00Z","v":180247,"vw":10.653649},{"c":10.04,"h":10.97,"l":10.01,"n":3394,"o":10.7,"t":"2026-05-20T04:00:00Z","v":255052,"vw":10.3497},{"c":11.25,"h":11.29,"l":9.67,"n":8127,"o":9.85,"t":"2026-05-21T04:00:00Z","v":731959,"vw":10.756332},{"c":11.95,"h":12.29,"l":11.5,"n":8741,"o":12.09,"t":"2026-05-22T04:00:00Z","v":829121,"vw":12.002988},{"c":11.07,"h":12.23,"l":10.76,"n":6000,"o":12.23,"t":"2026-05-26T04:00:00Z","v":451981,"vw":11.167044},{"c":10.12,"h":11.0044,"l":10.05,"n":6666,"o":10.75,"t":"2026-05-27T04:00:00Z","v":552923,"vw":10.289612},{"c":10.61,"h":10.83,"l":9.76,"n":5764,"o":10.02,"t":"2026-05-28T04:00:00Z","v":450221,"vw":10.30557},{"c":10.08,"h":10.7999,"l":9.98,"n":3332,"o":10.59,"t":"2026-05-29T04:00:00Z","v":264396,"vw":10.189392},{"c":10.475,"h":10.91,"l":10.3,"n":8884,"o":10.5,"t":"2026-06-01T04:00:00Z","v":322413,"vw":10.587435},{"c":10.13,"h":10.69,"l":10.05,"n":4816,"o":10.41,"t":"2026-06-02T04:00:00Z","v":456467,"vw":10.348655},{"c":10,"h":10.38,"l":9.8,"n":6412,"o":10.16,"t":"2026-06-03T04:00:00Z","v":335009,"vw":10.001444},{"c":10.14,"h":10.155,"l":9.75,"n":5403,"o":9.89,"t":"2026-06-04T04:00:00Z","v":196789,"vw":9.98544},{"c":9.42,"h":9.95,"l":9.3,"n":5366,"o":9.95,"t":"2026-06-05T04:00:00Z","v":319850,"vw":9.532157},{"c":9.9,"h":10.01,"l":9.29,"n":7687,"o":9.58,"t":"2026-06-08T04:00:00Z","v":174436,"vw":9.804793},{"c":9.4,"h":10.0576,"l":9.26,"n":5393,"o":9.98,"t":"2026-06-09T04:00:00Z","v":168888,"vw":9.625343},{"c":9.13,"h":9.73,"l":8.96,"n":4761,"o":9.35,"t":"2026-06-10T04:00:00Z","v":188521,"vw":9.211071},{"c":9.4,"h":9.48,"l":8.7,"n":5211,"o":9.01,"t":"2026-06-11T04:00:00Z","v":169439,"vw":9.215445},{"c":9.73,"h":9.94,"l":9.3913,"n":2885,"o":9.65,"t":"2026-06-12T04:00:00Z","v":221963,"vw":9.681287},{"c":9.22,"h":10.025,"l":9.15,"n":3809,"o":9.51,"t":"2026-06-15T04:00:00Z","v":328846,"vw":9.5968},{"c":9.43,"h":9.56,"l":9.05,"n":3065,"o":9.14,"t":"2026-06-16T04:00:00Z","v":174313,"vw":9.291505},{"c":9.67,"h":9.99,"l":9.3923,"n":3793,"o":9.64,"t":"2026-06-17T04:00:00Z","v":320769,"vw":9.749329},{"c":11.25,"h":11.57,"l":9.465,"n":13705,"o":10.24,"t":"2026-06-18T04:00:00Z","v":4418025,"vw":11.062343},{"c":10.7,"h":11.25,"l":10.42,"n":4927,"o":10.81,"t":"2026-06-22T04:00:00Z","v":485987,"vw":10.921826},{"c":11.57,"h":12.16,"l":10.79,"n":7586,"o":10.79,"t":"2026-06-23T04:00:00Z","v":616886,"vw":11.670338},{"c":9.94,"h":11.77,"l":9.75,"n":5621,"o":11.67,"t":"2026-06-24T04:00:00Z","v":640077,"vw":10.283084},{"c":10.01,"h":10.4486,"l":9.9201,"n":2315,"o":10.22,"t":"2026-06-25T04:00:00Z","v":204330,"vw":10.080764},{"c":9.89,"h":10.3666,"l":9.65,"n":2123,"o":9.97,"t":"2026-06-26T04:00:00Z","v":181395,"vw":9.935742},{"c":9.62,"h":9.91,"l":9.3,"n":2423,"o":9.76,"t":"2026-06-29T04:00:00Z","v":163751,"vw":9.541563},{"c":9.61,"h":9.78,"l":9.52,"n":2018,"o":9.55,"t":"2026-06-30T04:00:00Z","v":133811,"vw":9.671001},{"c":9.56,"h":9.74,"l":9.27,"n":2495,"o":9.5,"t":"2026-07-01T04:00:00Z","v":147811,"vw":9.501585},{"c":8.86,"h":9.73,"l":8.7,"n":4211,"o":9.51,"t":"2026-07-02T04:00:00Z","v":328733,"vw":9.034038},{"c":7.87,"h":8.83,"l":7.74,"n":6849,"o":8.82,"t":"2026-07-06T04:00:00Z","v":532162,"vw":8.031046},{"c":7.41,"h":7.9,"l":7.1801,"n":3768,"o":7.79,"t":"2026-07-07T04:00:00Z","v":286244,"vw":7.415568},{"c":7.26,"h":7.33,"l":6.96,"n":2511,"o":7.3,"t":"2026-07-08T04:00:00Z","v":264632,"vw":7.145511},{"c":7.06,"h":7.98,"l":7.01,"n":2899,"o":7.28,"t":"2026-07-09T04:00:00Z","v":279046,"vw":7.298645},{"c":6.8,"h":7.195,"l":6.613,"n":5257,"o":7.04,"t":"2026-07-10T04:00:00Z","v":384694,"vw":6.88483},{"c":6.33,"h":6.8,"l":6.16,"n":5213,"o":6.8,"t":"2026-07-13T04:00:00Z","v":333361,"vw":6.326523},{"c":6.26,"h":6.51,"l":5.89,"n":4033,"o":6.4,"t":"2026-07-14T04:00:00Z","v":314592,"vw":6.284731},{"c":5.95,"h":6.7492,"l":5.83,"n":4964,"o":6.49,"t":"2026-07-15T04:00:00Z","v":353260,"vw":6.033194},{"c":5.48,"h":6.08,"l":5.46,"n":4715,"o":5.86,"t":"2026-07-16T04:00:00Z","v":415496,"vw":5.679961},{"c":5.61,"h":5.815,"l":5.14,"n":3733,"o":5.24,"t":"2026-07-17T04:00:00Z","v":344463,"vw":5.501767},{"c":5.41,"h":5.79,"l":5.3501,"n":4651,"o":5.69,"t":"2026-07-20T04:00:00Z","v":339860,"vw":5.463315},{"c":5.88,"h":6.0288,"l":5.49,"n":5312,"o":5.49,"t":"2026-07-21T04:00:00Z","v":558353,"vw":5.78273},{"c":6.51,"h":6.8,"l":5.9,"n":6810,"o":6,"t":"2026-07-22T04:00:00Z","v":708259,"vw":6.466679},{"c":6.01,"h":6.8347,"l":5.97,"n":4980,"o":6.53,"t":"2026-07-23T04:00:00Z","v":406156,"vw":6.23624},{"c":5.39,"h":6.1767,"l":5.3,"n":4516,"o":6,"t":"2026-07-24T04:00:00Z","v":330072,"vw":5.579491},{"c":5.505,"h":5.695,"l":5.3,"n":2520,"o":5.3,"t":"2026-07-27T04:00:00Z","v":206850,"vw":5.521318},{"c":5.44,"h":5.93,"l":5.35,"n":7046,"o":5.35,"t":"2026-07-28T04:00:00Z","v":460608,"vw":5.565214},{"c":5.62,"h":5.89,"l":5.51,"n":6269,"o":5.68,"t":"2026-07-29T04:00:00Z","v":395351,"vw":5.68932},{"c":5.77,"h":6.18,"l":5.665,"n":5795,"o":5.76,"t":"2026-07-30T04:00:00Z","v":405715,"vw":5.839304},{"c":5.7,"h":6.58,"l":5.39,"n":12588,"o":5.8,"t":"2026-07-31T04:00:00Z","v":2147920,"vw":5.951391},{"c":6.17,"h":6.38,"l":5.5,"n":5964,"o":5.61,"t":"2026-08-03T04:00:00Z","v":503091,"vw":6.126053},{"c":6.7,"h":6.9529,"l":6.26,"n":8363,"o":6.33,"t":"2026-08-04T04:00:00Z","v":508787,"vw":6.583761},{"c":6.72,"h":6.84,"l":6.14,"n":9042,"o":6.8,"t":"2026-08-05T04:00:00Z","v":592976,"vw":6.501111},{"c":7.01,"h":7.1399,"l":6.5001,"n":6098,"o":6.59,"t":"2026-08-06T04:00:00Z","v":339690,"vw":6.946621},{"c":7.77,"h":8.04,"l":7.0001,"n":5663,"o":7.11,"t":"2026-08-07T04:00:00Z","v":594641,"vw":7.668539},{"c":7.8,"h":7.99,"l":7.2961,"n":4114,"o":7.77,"t":"2026-08-10T04:00:00Z","v":299764,"vw":7.690054},{"c":7.84,"h":8.0044,"l":7.55,"n":4006,"o":7.65,"t":"2026-08-11T04:00:00Z","v":200348,"vw":7.79666},{"c":7.77,"h":8.06,"l":7.5104,"n":3467,"o":7.93,"t":"2026-08-12T04:00:00Z","v":241505,"vw":7.780106},{"c":7.84,"h":8.075,"l":7.575,"n":3338,"o":7.69,"t":"2026-08-13T04:00:00Z","v":202704,"vw":7.835817},{"c":8,"h":8.11,"l":7.6256,"n":2161,"o":7.8,"t":"2026-08-14T04:00:00Z","v":209856,"vw":7.932563},{"c":7.62,"h":8.07,"l":7.55,"n":2279,"o":8.05,"t":"2026-08-17T04:00:00Z","v":230089,"vw":7.717248},{"c":7.8,"h":7.9884,"l":7.34,"n":2331,"o":7.54,"t":"2026-08-18T04:00:00Z","v":191001,"vw":7.75186},{"c":7.59,"h":8.07,"l":7.55,"n":2701,"o":7.83,"t":"2026-08-19T04:00:00Z","v":232687,"vw":7.725049},{"c":7.38,"h":7.77,"l":7.2363,"n":2255,"o":7.64,"t":"2026-08-20T04:00:00Z","v":275344,"vw":7.408614},{"c":7.29,"h":7.83,"l":7.06,"n":2631,"o":7.38,"t":"2026-08-21T04:00:00Z","v":268222,"vw":7.323703},{"c":7.07,"h":7.71,"l":6.81,"n":3530,"o":7.13,"t":"2026-08-24T04:00:00Z","v":411366,"vw":7.168394},{"c":7.2,"h":7.33,"l":7.09,"n":3181,"o":7.16,"t":"2026-08-25T04:00:00Z","v":324025,"vw":7.200506},{"c":7.01,"h":7.3,"l":6.83,"n":2872,"o":7.3,"t":"2026-08-26T04:00:00Z","v":328828,"vw":6.995333},{"c":7.17,"h":7.265,"l":6.72,"n":1590,"o":7.01,"t":"2026-08-27T04:00:00Z","v":227659,"vw":7.023303},{"c":6.76,"h":7.175,"l":6.71,"n":2193,"o":7.16,"t":"2026-08-28T04:00:00Z","v":170392,"vw":6.861533},{"c":6.99,"h":7.1,"l":6.75,"n":2810,"o":6.76,"t":"2026-08-31T04:00:00Z","v":234041,"vw":6.98742},{"c":6.65,"h":7.01,"l":6.6,"n":3548,"o":6.87,"t":"2026-09-01T04:00:00Z","v":257266,"vw":6.731593},{"c":6.95,"h":7.02,"l":6.705,"n":4860,"o":6.82,"t":"2026-09-02T04:00:00Z","v":391229,"vw":6.879993},{"c":6.8,"h":6.97,"l":6.62,"n":4888,"o":6.95,"t":"2026-09-03T04:00:00Z","v":268607,"vw":6.861336},{"c":6.76,"h":6.84,"l":6.68,"n":3431,"o":6.8,"t":"2026-09-04T04:00:00Z","v":184652,"vw":6.762763},{"c":6.65,"h":6.92,"l":6.63,"n":3015,"o":6.77,"t":"2026-09-08T04:00:00Z","v":332979,"vw":6.751166},{"c":6.59,"h":6.82,"l":6.44,"n":2857,"o":6.62,"t":"2026-09-09T04:00:00Z","v":234210,"vw":6.639329},{"c":6.42,"h":6.75,"l":6.37,"n":2140,"o":6.51,"t":"2026-09-10T04:00:00Z","v":217685,"vw":6.531939},{"c":6.26,"h":6.5319,"l":6.12,"n":2536,"o":6.46,"t":"2026-09-11T04:00:00Z","v":239894,"vw":6.291233},{"c":6.18,"h":6.35,"l":5.97,"n":2111,"o":6.16,"t":"2026-09-14T04:00:00Z","v":240041,"vw":6.151648},{"c":6.17,"h":6.38,"l":5.89,"n":3320,"o":6.38,"t":"2026-09-15T04:00:00Z","v":238561,"vw":6.045695},{"c":6.18,"h":6.2357,"l":6.04,"n":1675,"o":6.17,"t":"2026-09-16T04:00:00Z","v":134780,"vw":6.138209},{"c":6.195,"h":6.525,"l":6.12,"n":2036,"o":6.35,"t":"2026-09-17T04:00:00Z","v":187649,"vw":6.252645},{"c":6.28,"h":6.33,"l":5.75,"n":7679,"o":6.2,"t":"2026-09-18T04:00:00Z","v":1327668,"vw":6.141565},{"c":6.19,"h":6.55,"l":6.0035,"n":4053,"o":6.2,"t":"2026-09-21T04:00:00Z","v":343983,"vw":6.310069},{"c":6.38,"h":6.39,"l":6.15,"n":2629,"o":6.19,"t":"2026-09-22T04:00:00Z","v":174131,"vw":6.315181},{"c":6.22,"h":6.35,"l":6.0501,"n":1985,"o":6.35,"t":"2026-09-23T04:00:00Z","v":142938,"vw":6.235053},{"c":6.11,"h":6.2199,"l":6,"n":3245,"o":6.17,"t":"2026-09-24T04:00:00Z","v":181752,"vw":6.089778},{"c":6.16,"h":6.29,"l":6.1,"n":5315,"o":6.14,"t":"2026-09-25T04:00:00Z","v":185726,"vw":6.185393},{"c":6.33,"h":6.39,"l":6.01,"n":4801,"o":6.11,"t":"2026-09-28T04:00:00Z","v":187314,"vw":6.271839},{"c":6.3,"h":6.44,"l":6.141,"n":4356,"o":6.35,"t":"2026-09-29T04:00:00Z","v":124887,"vw":6.292263},{"c":6.36,"h":6.5,"l":6.2,"n":2745,"o":6.3,"t":"2026-09-30T04:00:00Z","v":399444,"vw":6.367166},{"c":6.11,"h":6.365,"l":6.06,"n":2446,"o":6.31,"t":"2026-10-01T04:00:00Z","v":142177,"vw":6.165013},{"c":5.93,"h":6.32,"l":5.85,"n":3105,"o":6.18,"t":"2026-10-02T04:00:00Z","v":169056,"vw":6.116778},{"c":6.25,"h":6.25,"l":5.88,"n":1806,"o":5.92,"t":"2026-10-05T04:00:00Z","v":139464,"vw":6.163721},{"c":6.29,"h":6.5,"l":6.198,"n":3092,"o":6.2,"t":"2026-10-06T04:00:00Z","v":200572,"vw":6.356571},{"c":6.11,"h":6.175,"l":6.03,"n":1756,"o":6.15,"t":"2026-10-07T04:00:00Z","v":95324,"vw":6.100451},{"c":6.05,"h":6.12,"l":5.86,"n":4681,"o":6.11,"t":"2026-10-08T04:00:00Z","v":209888,"vw":5.987129},{"c":5.73,"h":6.095,"l":5.6401,"n":2949,"o":6.04,"t":"2026-10-09T04:00:00Z","v":221806,"vw":5.779509},{"c":5.65,"h":5.75,"l":5.63,"n":2512,"o":5.69,"t":"2026-10-12T04:00:00Z","v":96685,"vw":5.681695},{"c":5.47,"h":5.6401,"l":5.41,"n":1696,"o":5.62,"t":"2026-10-13T04:00:00Z","v":140497,"vw":5.517531},{"c":5.27,"h":5.52,"l":5.23,"n":2662,"o":5.4,"t":"2026-10-14T04:00:00Z","v":221122,"vw":5.308144},{"c":5.2,"h":5.27,"l":4.965,"n":3585,"o":5.125,"t":"2026-10-15T04:00:00Z","v":226024,"vw":5.122051},{"c":5.08,"h":5.24,"l":4.95,"n":2210,"o":5.2,"t":"2026-10-16T04:00:00Z","v":196634,"vw":5.066248},{"c":4.93,"h":5.25,"l":4.9,"n":1984,"o":5.12,"t":"2026-10-19T04:00:00Z","v":182321,"vw":5.008987},{"c":4.99,"h":5.04,"l":4.79,"n":1857,"o":4.9,"t":"2026-10-20T04:00:00Z","v":145801,"vw":4.958273},{"c":4.96,"h":5.09,"l":4.9,"n":1841,"o":5.01,"t":"2026-10-21T04:00:00Z","v":138573,"vw":5.007554},{"c":4.9,"h":4.9999,"l":4.835,"n":1946,"o":4.98,"t":"2026-10-22T04:00:00Z","v":166794,"vw":4.913523}],"volatilityBars":[{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-09-22T13:15:00Z","v":178,"vw":6.2},{"c":6.225,"h":6.315,"l":6.1508,"n":34,"o":6.19,"t":"2026-09-22T13:30:00Z","v":9950,"vw":6.180242},{"c":6.28,"h":6.28,"l":6.15,"n":35,"o":6.225,"t":"2026-09-22T13:45:00Z","v":2999,"vw":6.217454},{"c":6.28,"h":6.35,"l":6.28,"n":45,"o":6.35,"t":"2026-09-22T14:00:00Z","v":2332,"vw":6.314231},{"c":6.275,"h":6.3,"l":6.225,"n":93,"o":6.3,"t":"2026-09-22T14:15:00Z","v":9903,"vw":6.263571},{"c":6.28,"h":6.305,"l":6.28,"n":37,"o":6.3,"t":"2026-09-22T14:30:00Z","v":1965,"vw":6.29419},{"c":6.29,"h":6.32,"l":6.26,"n":39,"o":6.26,"t":"2026-09-22T14:45:00Z","v":4151,"vw":6.305534},{"c":6.35,"h":6.35,"l":6.31,"n":118,"o":6.31,"t":"2026-09-22T15:00:00Z","v":14988,"vw":6.335486},{"c":6.33,"h":6.36,"l":6.32,"n":85,"o":6.35,"t":"2026-09-22T15:15:00Z","v":7637,"vw":6.338148},{"c":6.33,"h":6.335,"l":6.33,"n":17,"o":6.33,"t":"2026-09-22T15:30:00Z","v":1148,"vw":6.331978},{"c":6.32,"h":6.335,"l":6.32,"n":30,"o":6.335,"t":"2026-09-22T15:45:00Z","v":1412,"vw":6.323125},{"c":6.325,"h":6.38,"l":6.31,"n":136,"o":6.34,"t":"2026-09-22T16:00:00Z","v":13056,"vw":6.352105},{"c":6.315,"h":6.3378,"l":6.3001,"n":43,"o":6.31,"t":"2026-09-22T16:15:00Z","v":5359,"vw":6.316759},{"c":6.31,"h":6.32,"l":6.295,"n":58,"o":6.31,"t":"2026-09-22T16:30:00Z","v":3409,"vw":6.304061},{"c":6.34,"h":6.34,"l":6.31,"n":20,"o":6.31,"t":"2026-09-22T16:45:00Z","v":2563,"vw":6.32},{"c":6.31,"h":6.335,"l":6.31,"n":44,"o":6.33,"t":"2026-09-22T17:00:00Z","v":3138,"vw":6.32689},{"c":6.31,"h":6.325,"l":6.31,"n":16,"o":6.325,"t":"2026-09-22T17:15:00Z","v":456,"vw":6.32},{"c":6.3201,"h":6.34,"l":6.31,"n":61,"o":6.32,"t":"2026-09-22T17:30:00Z","v":4169,"vw":6.330875},{"c":6.335,"h":6.34,"l":6.335,"n":36,"o":6.335,"t":"2026-09-22T17:45:00Z","v":1997,"vw":6.336129},{"c":6.33,"h":6.335,"l":6.3286,"n":75,"o":6.33,"t":"2026-09-22T18:00:00Z","v":2461,"vw":6.330969},{"c":6.355,"h":6.355,"l":6.33,"n":77,"o":6.33,"t":"2026-09-22T18:15:00Z","v":4753,"vw":6.345089},{"c":6.34,"h":6.355,"l":6.33,"n":91,"o":6.355,"t":"2026-09-22T18:30:00Z","v":7023,"vw":6.349813},{"c":6.28,"h":6.32,"l":6.28,"n":98,"o":6.32,"t":"2026-09-22T18:45:00Z","v":10555,"vw":6.314598},{"c":6.29,"h":6.3193,"l":6.28,"n":31,"o":6.295,"t":"2026-09-22T19:00:00Z","v":1771,"vw":6.310326},{"c":6.29,"h":6.295,"l":6.28,"n":60,"o":6.28,"t":"2026-09-22T19:15:00Z","v":3083,"vw":6.288586},{"c":6.35,"h":6.35,"l":6.29,"n":131,"o":6.305,"t":"2026-09-22T19:30:00Z","v":14086,"vw":6.31413},{"c":6.35,"h":6.39,"l":6.33,"n":300,"o":6.34,"t":"2026-09-22T19:45:00Z","v":25671,"vw":6.349677},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-09-22T20:00:00Z","v":3110,"vw":6.38},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-09-22T22:15:00Z","v":390,"vw":6.42},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-09-23T09:00:00Z","v":800,"vw":6.58},{"c":6.21,"h":6.35,"l":6.18,"n":106,"o":6.35,"t":"2026-09-23T13:30:00Z","v":17790,"vw":6.285212},{"c":6.2003,"h":6.26,"l":6.16,"n":36,"o":6.245,"t":"2026-09-23T13:45:00Z","v":13683,"vw":6.176326},{"c":6.13,"h":6.2373,"l":6.0501,"n":68,"o":6.15,"t":"2026-09-23T14:00:00Z","v":5183,"vw":6.171985},{"c":6.15,"h":6.16,"l":6.15,"n":15,"o":6.16,"t":"2026-09-23T14:15:00Z","v":1358,"vw":6.150773},{"c":6.215,"h":6.24,"l":6.16,"n":115,"o":6.16,"t":"2026-09-23T14:30:00Z","v":9974,"vw":6.221747},{"c":6.23,"h":6.23,"l":6.17,"n":24,"o":6.21,"t":"2026-09-23T14:45:00Z","v":923,"vw":6.203055},{"c":6.25,"h":6.26,"l":6.23,"n":39,"o":6.26,"t":"2026-09-23T15:00:00Z","v":2196,"vw":6.243219},{"c":6.26,"h":6.26,"l":6.23,"n":29,"o":6.23,"t":"2026-09-23T15:15:00Z","v":1139,"vw":6.235513},{"c":6.23,"h":6.245,"l":6.22,"n":30,"o":6.2381,"t":"2026-09-23T15:30:00Z","v":1804,"vw":6.230892},{"c":6.23,"h":6.23,"l":6.2103,"n":13,"o":6.2103,"t":"2026-09-23T15:45:00Z","v":938,"vw":6.223112},{"c":6.23,"h":6.26,"l":6.22,"n":57,"o":6.23,"t":"2026-09-23T16:00:00Z","v":2807,"vw":6.230936},{"c":6.22,"h":6.26,"l":6.205,"n":40,"o":6.25,"t":"2026-09-23T16:15:00Z","v":1708,"vw":6.23088},{"c":6.225,"h":6.23,"l":6.225,"n":15,"o":6.23,"t":"2026-09-23T16:30:00Z","v":916,"vw":6.229292},{"c":6.22,"h":6.24,"l":6.18,"n":21,"o":6.195,"t":"2026-09-23T16:45:00Z","v":1353,"vw":6.211071},{"c":6.185,"h":6.215,"l":6.185,"n":19,"o":6.215,"t":"2026-09-23T17:00:00Z","v":1127,"vw":6.204967},{"c":6.21,"h":6.21,"l":6.21,"n":21,"o":6.21,"t":"2026-09-23T17:15:00Z","v":735,"vw":6.21},{"c":6.23,"h":6.24,"l":6.19,"n":48,"o":6.215,"t":"2026-09-23T17:30:00Z","v":1826,"vw":6.224615},{"c":6.25,"h":6.25,"l":6.25,"n":6,"o":6.25,"t":"2026-09-23T17:45:00Z","v":228,"vw":6.25},{"c":6.29,"h":6.29,"l":6.222,"n":25,"o":6.222,"t":"2026-09-23T18:00:00Z","v":1073,"vw":6.25425},{"c":6.2999,"h":6.2999,"l":6.25,"n":46,"o":6.27,"t":"2026-09-23T18:15:00Z","v":3934,"vw":6.280473},{"c":6.255,"h":6.275,"l":6.255,"n":59,"o":6.26,"t":"2026-09-23T18:30:00Z","v":4657,"vw":6.266703},{"c":6.28,"h":6.29,"l":6.27,"n":38,"o":6.27,"t":"2026-09-23T18:45:00Z","v":1695,"vw":6.278333},{"c":6.28,"h":6.28,"l":6.27,"n":30,"o":6.27,"t":"2026-09-23T19:00:00Z","v":1945,"vw":6.27369},{"c":6.25,"h":6.28,"l":6.21,"n":151,"o":6.28,"t":"2026-09-23T19:15:00Z","v":15882,"vw":6.235154},{"c":6.26,"h":6.27,"l":6.225,"n":62,"o":6.24,"t":"2026-09-23T19:30:00Z","v":5943,"vw":6.247222},{"c":6.235,"h":6.28,"l":6.21,"n":286,"o":6.24,"t":"2026-09-23T19:45:00Z","v":22570,"vw":6.248282},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-09-23T20:00:00Z","v":10023,"vw":6.22},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-09-24T12:30:00Z","v":800,"vw":6.1},{"c":6.13,"h":6.17,"l":6.05,"n":90,"o":6.17,"t":"2026-09-24T13:30:00Z","v":7600,"vw":6.11257},{"c":6.1136,"h":6.13,"l":6.085,"n":30,"o":6.1,"t":"2026-09-24T13:45:00Z","v":3897,"vw":6.112228},{"c":6.065,"h":6.13,"l":6.065,"n":65,"o":6.1077,"t":"2026-09-24T14:00:00Z","v":4439,"vw":6.119705},{"c":6.08,"h":6.08,"l":6.04,"n":96,"o":6.05,"t":"2026-09-24T14:15:00Z","v":4370,"vw":6.056933},{"c":6.11,"h":6.12,"l":6.06,"n":58,"o":6.08,"t":"2026-09-24T14:30:00Z","v":5038,"vw":6.089331},{"c":6.05,"h":6.08,"l":6.02,"n":71,"o":6.08,"t":"2026-09-24T14:45:00Z","v":3784,"vw":6.048473},{"c":6.045,"h":6.07,"l":6.04,"n":21,"o":6.07,"t":"2026-09-24T15:00:00Z","v":1678,"vw":6.058342},{"c":6.03,"h":6.07,"l":6,"n":219,"o":6.01,"t":"2026-09-24T15:15:00Z","v":19315,"vw":6.027234},{"c":6.07,"h":6.08,"l":6.04,"n":29,"o":6.0675,"t":"2026-09-24T15:30:00Z","v":949,"vw":6.055},{"c":6.07,"h":6.09,"l":6.07,"n":47,"o":6.075,"t":"2026-09-24T15:45:00Z","v":2279,"vw":6.07363},{"c":6.04,"h":6.08,"l":6.02,"n":47,"o":6.07,"t":"2026-09-24T16:00:00Z","v":3043,"vw":6.03761},{"c":6.055,"h":6.09,"l":6.03,"n":182,"o":6.04,"t":"2026-09-24T16:15:00Z","v":3755,"vw":6.062549},{"c":6.11,"h":6.11,"l":6.03,"n":32,"o":6.0456,"t":"2026-09-24T16:30:00Z","v":1703,"vw":6.06163},{"c":6.055,"h":6.09,"l":6.055,"n":79,"o":6.085,"t":"2026-09-24T16:45:00Z","v":4732,"vw":6.073815},{"c":6.08,"h":6.13,"l":6.07,"n":143,"o":6.09,"t":"2026-09-24T17:00:00Z","v":9974,"vw":6.108},{"c":6.12,"h":6.12,"l":6.09,"n":37,"o":6.09,"t":"2026-09-24T17:15:00Z","v":1421,"vw":6.10239},{"c":6.115,"h":6.115,"l":6.09,"n":42,"o":6.09,"t":"2026-09-24T17:30:00Z","v":2704,"vw":6.104283},{"c":6.11,"h":6.115,"l":6.09,"n":57,"o":6.115,"t":"2026-09-24T17:45:00Z","v":2671,"vw":6.105642},{"c":6.1,"h":6.105,"l":6.08,"n":38,"o":6.105,"t":"2026-09-24T18:00:00Z","v":1111,"vw":6.092578},{"c":6.105,"h":6.1165,"l":6.1,"n":30,"o":6.1,"t":"2026-09-24T18:15:00Z","v":1129,"vw":6.109323},{"c":6.12,"h":6.135,"l":6.1,"n":80,"o":6.12,"t":"2026-09-24T18:30:00Z","v":5404,"vw":6.121203},{"c":6.19,"h":6.2199,"l":6.12,"n":111,"o":6.1325,"t":"2026-09-24T18:45:00Z","v":10967,"vw":6.170048},{"c":6.15,"h":6.17,"l":6.11,"n":82,"o":6.17,"t":"2026-09-24T19:00:00Z","v":3608,"vw":6.145253},{"c":6.125,"h":6.16,"l":6.115,"n":54,"o":6.15,"t":"2026-09-24T19:15:00Z","v":2606,"vw":6.136919},{"c":6.0675,"h":6.14,"l":6.06,"n":160,"o":6.115,"t":"2026-09-24T19:30:00Z","v":17953,"vw":6.080291},{"c":6.095,"h":6.13,"l":6.065,"n":513,"o":6.07,"t":"2026-09-24T19:45:00Z","v":42975,"vw":6.088668},{"c":6.23,"h":6.23,"l":6.11,"n":10,"o":6.11,"t":"2026-09-24T20:00:00Z","v":4622,"vw":6.116499},{"c":6.18,"h":6.18,"l":6.18,"n":1,"o":6.18,"t":"2026-09-25T11:30:00Z","v":100,"vw":6.18},{"c":6.1635,"h":6.1635,"l":6.13,"n":2,"o":6.13,"t":"2026-09-25T13:00:00Z","v":200,"vw":6.14675},{"c":6.215,"h":6.215,"l":6.11,"n":103,"o":6.14,"t":"2026-09-25T13:30:00Z","v":6007,"vw":6.16071},{"c":6.219,"h":6.219,"l":6.16,"n":67,"o":6.1669,"t":"2026-09-25T13:45:00Z","v":3564,"vw":6.201258},{"c":6.21,"h":6.25,"l":6.17,"n":148,"o":6.17,"t":"2026-09-25T14:00:00Z","v":7766,"vw":6.214681},{"c":6.17,"h":6.19,"l":6.138,"n":118,"o":6.19,"t":"2026-09-25T14:15:00Z","v":4230,"vw":6.170821},{"c":6.1,"h":6.1622,"l":6.1,"n":57,"o":6.1622,"t":"2026-09-25T14:30:00Z","v":1976,"vw":6.137353},{"c":6.16,"h":6.16,"l":6.11,"n":89,"o":6.135,"t":"2026-09-25T14:45:00Z","v":3008,"vw":6.139495},{"c":6.18,"h":6.22,"l":6.18,"n":89,"o":6.1975,"t":"2026-09-25T15:00:00Z","v":7107,"vw":6.202477},{"c":6.22,"h":6.25,"l":6.2,"n":127,"o":6.2,"t":"2026-09-25T15:15:00Z","v":5809,"vw":6.230094},{"c":6.23,"h":6.265,"l":6.21,"n":105,"o":6.24,"t":"2026-09-25T15:30:00Z","v":7124,"vw":6.240097},{"c":6.21,"h":6.29,"l":6.21,"n":125,"o":6.225,"t":"2026-09-25T16:00:00Z","v":12634,"vw":6.261445},{"c":6.22,"h":6.22,"l":6.21,"n":46,"o":6.21,"t":"2026-09-25T16:15:00Z","v":1651,"vw":6.21231},{"c":6.18,"h":6.215,"l":6.1738,"n":91,"o":6.21,"t":"2026-09-25T16:30:00Z","v":4816,"vw":6.191818},{"c":6.17,"h":6.2,"l":6.17,"n":101,"o":6.18,"t":"2026-09-25T16:45:00Z","v":3277,"vw":6.189411},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-09-25T17:00:00Z","v":184,"vw":6.16},{"c":6.17,"h":6.17,"l":6.14,"n":64,"o":6.15,"t":"2026-09-25T17:15:00Z","v":4569,"vw":6.15529},{"c":6.175,"h":6.175,"l":6.175,"n":12,"o":6.175,"t":"2026-09-25T17:30:00Z","v":428,"vw":6.175},{"c":6.17,"h":6.2,"l":6.17,"n":67,"o":6.1999,"t":"2026-09-25T17:45:00Z","v":4854,"vw":6.188994},{"c":6.18,"h":6.19,"l":6.18,"n":48,"o":6.19,"t":"2026-09-25T18:00:00Z","v":715,"vw":6.184293},{"c":6.17,"h":6.18,"l":6.17,"n":67,"o":6.18,"t":"2026-09-25T18:15:00Z","v":2365,"vw":6.172577},{"c":6.19,"h":6.21,"l":6.18,"n":174,"o":6.18,"t":"2026-09-25T18:30:00Z","v":9854,"vw":6.195553},{"c":6.19,"h":6.23,"l":6.18,"n":106,"o":6.2,"t":"2026-09-25T18:45:00Z","v":3782,"vw":6.20189},{"c":6.2,"h":6.2,"l":6.18,"n":26,"o":6.18,"t":"2026-09-25T19:00:00Z","v":461,"vw":6.19},{"c":6.18,"h":6.2,"l":6.18,"n":110,"o":6.18,"t":"2026-09-25T19:15:00Z","v":4533,"vw":6.182395},{"c":6.17,"h":6.2,"l":6.11,"n":421,"o":6.17,"t":"2026-09-25T19:30:00Z","v":38389,"vw":6.162414},{"c":6.12,"h":6.19,"l":6.12,"n":385,"o":6.19,"t":"2026-09-25T19:45:00Z","v":21726,"vw":6.152312},{"c":6.16,"h":6.16,"l":6.16,"n":8,"o":6.16,"t":"2026-09-25T20:00:00Z","v":4339,"vw":6.16},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-09-25T21:45:00Z","v":100,"vw":6.2},{"c":6.3113,"h":6.3113,"l":6.3113,"n":1,"o":6.3113,"t":"2026-09-28T12:15:00Z","v":100,"vw":6.3113},{"c":6.2,"h":6.2,"l":6.01,"n":157,"o":6.11,"t":"2026-09-28T13:30:00Z","v":21472,"vw":6.128571},{"c":6.22,"h":6.22,"l":6.1899,"n":37,"o":6.1899,"t":"2026-09-28T13:45:00Z","v":4216,"vw":6.210419},{"c":6.16,"h":6.205,"l":6.1506,"n":55,"o":6.18,"t":"2026-09-28T14:00:00Z","v":1773,"vw":6.180775},{"c":6.34,"h":6.36,"l":6.18,"n":232,"o":6.18,"t":"2026-09-28T14:15:00Z","v":31292,"vw":6.276791},{"c":6.1735,"h":6.3401,"l":6.1682,"n":210,"o":6.34,"t":"2026-09-28T14:30:00Z","v":12613,"vw":6.267485},{"c":6.21,"h":6.21,"l":6.17,"n":40,"o":6.17,"t":"2026-09-28T14:45:00Z","v":2151,"vw":6.19318},{"c":6.185,"h":6.185,"l":6.1499,"n":107,"o":6.16,"t":"2026-09-28T15:00:00Z","v":2711,"vw":6.160364},{"c":6.1704,"h":6.2,"l":6.16,"n":57,"o":6.19,"t":"2026-09-28T15:15:00Z","v":1792,"vw":6.181356},{"c":6.18,"h":6.21,"l":6.18,"n":80,"o":6.1878,"t":"2026-09-28T15:30:00Z","v":1982,"vw":6.19185},{"c":6.2,"h":6.21,"l":6.18,"n":128,"o":6.18,"t":"2026-09-28T15:45:00Z","v":3521,"vw":6.195889},{"c":6.29,"h":6.29,"l":6.24,"n":57,"o":6.24,"t":"2026-09-28T16:00:00Z","v":6113,"vw":6.259076},{"c":6.28,"h":6.315,"l":6.26,"n":109,"o":6.26,"t":"2026-09-28T16:15:00Z","v":5276,"vw":6.297506},{"c":6.295,"h":6.295,"l":6.27,"n":30,"o":6.27,"t":"2026-09-28T16:30:00Z","v":1119,"vw":6.277014},{"c":6.305,"h":6.305,"l":6.24,"n":29,"o":6.24,"t":"2026-09-28T16:45:00Z","v":744,"vw":6.28636},{"c":6.32,"h":6.34,"l":6.32,"n":54,"o":6.33,"t":"2026-09-28T17:00:00Z","v":2532,"vw":6.328459},{"c":6.325,"h":6.3301,"l":6.32,"n":52,"o":6.33,"t":"2026-09-28T17:15:00Z","v":1715,"vw":6.324763},{"c":6.32,"h":6.33,"l":6.32,"n":38,"o":6.32,"t":"2026-09-28T17:30:00Z","v":1627,"vw":6.320728},{"c":6.3,"h":6.31,"l":6.3,"n":31,"o":6.31,"t":"2026-09-28T17:45:00Z","v":1642,"vw":6.308182},{"c":6.3,"h":6.31,"l":6.3,"n":14,"o":6.31,"t":"2026-09-28T18:00:00Z","v":807,"vw":6.301751},{"c":6.335,"h":6.335,"l":6.31,"n":91,"o":6.32,"t":"2026-09-28T18:15:00Z","v":2390,"vw":6.324348},{"c":6.31,"h":6.34,"l":6.3,"n":107,"o":6.34,"t":"2026-09-28T18:30:00Z","v":3517,"vw":6.321483},{"c":6.33,"h":6.35,"l":6.31,"n":152,"o":6.325,"t":"2026-09-28T18:45:00Z","v":9205,"vw":6.336695},{"c":6.36,"h":6.36,"l":6.32,"n":113,"o":6.33,"t":"2026-09-28T19:00:00Z","v":2898,"vw":6.337583},{"c":6.38,"h":6.39,"l":6.36,"n":278,"o":6.36,"t":"2026-09-28T19:15:00Z","v":4127,"vw":6.379},{"c":6.37,"h":6.39,"l":6.37,"n":151,"o":6.37,"t":"2026-09-28T19:30:00Z","v":5642,"vw":6.375594},{"c":6.31,"h":6.38,"l":6.31,"n":452,"o":6.36,"t":"2026-09-28T19:45:00Z","v":32931,"vw":6.331398},{"c":6.4,"h":6.4,"l":6.33,"n":12,"o":6.33,"t":"2026-09-28T20:00:00Z","v":6127,"vw":6.331172},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-29T12:15:00Z","v":300,"vw":6.46},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-09-29T13:15:00Z","v":490,"vw":6.34},{"c":6.365,"h":6.44,"l":6.35,"n":118,"o":6.35,"t":"2026-09-29T13:30:00Z","v":19182,"vw":6.379457},{"c":6.32,"h":6.36,"l":6.32,"n":91,"o":6.355,"t":"2026-09-29T13:45:00Z","v":3549,"vw":6.344369},{"c":6.28,"h":6.31,"l":6.23,"n":129,"o":6.28,"t":"2026-09-29T14:00:00Z","v":10074,"vw":6.274216},{"c":6.28,"h":6.29,"l":6.28,"n":19,"o":6.29,"t":"2026-09-29T14:15:00Z","v":383,"vw":6.285},{"c":6.295,"h":6.295,"l":6.235,"n":56,"o":6.29,"t":"2026-09-29T14:30:00Z","v":3788,"vw":6.256811},{"c":6.235,"h":6.245,"l":6.23,"n":41,"o":6.24,"t":"2026-09-29T14:45:00Z","v":1622,"vw":6.235},{"c":6.3001,"h":6.31,"l":6.245,"n":117,"o":6.245,"t":"2026-09-29T15:00:00Z","v":6453,"vw":6.272765},{"c":6.3,"h":6.34,"l":6.3,"n":86,"o":6.31,"t":"2026-09-29T15:15:00Z","v":2324,"vw":6.319086},{"c":6.31,"h":6.31,"l":6.292,"n":18,"o":6.292,"t":"2026-09-29T15:30:00Z","v":931,"vw":6.3055},{"c":6.32,"h":6.33,"l":6.3,"n":29,"o":6.3,"t":"2026-09-29T15:45:00Z","v":887,"vw":6.312978},{"c":6.225,"h":6.3021,"l":6.225,"n":56,"o":6.3021,"t":"2026-09-29T16:00:00Z","v":2582,"vw":6.275153},{"c":6.205,"h":6.21,"l":6.19,"n":37,"o":6.21,"t":"2026-09-29T16:15:00Z","v":1481,"vw":6.206654},{"c":6.18,"h":6.18,"l":6.18,"n":24,"o":6.18,"t":"2026-09-29T16:30:00Z","v":526,"vw":6.18},{"c":6.18,"h":6.18,"l":6.141,"n":59,"o":6.165,"t":"2026-09-29T16:45:00Z","v":4258,"vw":6.152094},{"c":6.16,"h":6.19,"l":6.16,"n":247,"o":6.17,"t":"2026-09-29T17:00:00Z","v":2960,"vw":6.172834},{"c":6.21,"h":6.21,"l":6.18,"n":83,"o":6.184,"t":"2026-09-29T17:15:00Z","v":1937,"vw":6.190017},{"c":6.21,"h":6.21,"l":6.17,"n":8,"o":6.17,"t":"2026-09-29T17:30:00Z","v":291,"vw":6.188182},{"c":6.205,"h":6.205,"l":6.205,"n":9,"o":6.205,"t":"2026-09-29T17:45:00Z","v":1557,"vw":6.205},{"c":6.2,"h":6.23,"l":6.2,"n":50,"o":6.21,"t":"2026-09-29T18:00:00Z","v":2025,"vw":6.2172},{"c":6.26,"h":6.26,"l":6.23,"n":57,"o":6.23,"t":"2026-09-29T18:15:00Z","v":1479,"vw":6.246232},{"c":6.29,"h":6.29,"l":6.24,"n":63,"o":6.25,"t":"2026-09-29T18:30:00Z","v":2432,"vw":6.263974},{"c":6.2711,"h":6.29,"l":6.27,"n":46,"o":6.275,"t":"2026-09-29T18:45:00Z","v":999,"vw":6.275455},{"c":6.32,"h":6.32,"l":6.29,"n":141,"o":6.3,"t":"2026-09-29T19:00:00Z","v":4316,"vw":6.304235},{"c":6.31,"h":6.325,"l":6.3,"n":82,"o":6.32,"t":"2026-09-29T19:15:00Z","v":2949,"vw":6.309434},{"c":6.2795,"h":6.31,"l":6.2795,"n":85,"o":6.31,"t":"2026-09-29T19:30:00Z","v":2331,"vw":6.290781},{"c":6.3,"h":6.315,"l":6.26,"n":396,"o":6.28,"t":"2026-09-29T19:45:00Z","v":18398,"vw":6.292809},{"c":6.3,"h":6.3,"l":6.3,"n":6,"o":6.3,"t":"2026-09-29T20:00:00Z","v":4379,"vw":6.3},{"c":6.33,"h":6.35,"l":6.2,"n":80,"o":6.3,"t":"2026-09-30T13:30:00Z","v":20978,"vw":6.288603},{"c":6.29,"h":6.33,"l":6.29,"n":9,"o":6.33,"t":"2026-09-30T13:45:00Z","v":578,"vw":6.316667},{"c":6.37,"h":6.47,"l":6.29,"n":222,"o":6.29,"t":"2026-09-30T14:00:00Z","v":39106,"vw":6.37575},{"c":6.41,"h":6.4483,"l":6.37,"n":86,"o":6.388,"t":"2026-09-30T14:15:00Z","v":6474,"vw":6.402042},{"c":6.47,"h":6.47,"l":6.41,"n":119,"o":6.42,"t":"2026-09-30T14:30:00Z","v":6761,"vw":6.454981},{"c":6.47,"h":6.48,"l":6.455,"n":37,"o":6.46,"t":"2026-09-30T14:45:00Z","v":3149,"vw":6.46331},{"c":6.47,"h":6.5,"l":6.455,"n":68,"o":6.47,"t":"2026-09-30T15:00:00Z","v":4828,"vw":6.473588},{"c":6.35,"h":6.49,"l":6.33,"n":192,"o":6.49,"t":"2026-09-30T15:15:00Z","v":7544,"vw":6.402306},{"c":6.385,"h":6.385,"l":6.33,"n":75,"o":6.33,"t":"2026-09-30T15:30:00Z","v":3664,"vw":6.353211},{"c":6.37,"h":6.405,"l":6.33,"n":53,"o":6.39,"t":"2026-09-30T15:45:00Z","v":2507,"vw":6.352604},{"c":6.46,"h":6.46,"l":6.385,"n":81,"o":6.39,"t":"2026-09-30T16:00:00Z","v":6124,"vw":6.412172},{"c":6.45,"h":6.45,"l":6.4061,"n":48,"o":6.43,"t":"2026-09-30T16:15:00Z","v":5593,"vw":6.414078},{"c":6.435,"h":6.46,"l":6.435,"n":53,"o":6.455,"t":"2026-09-30T16:30:00Z","v":3671,"vw":6.439083},{"c":6.41,"h":6.435,"l":6.395,"n":95,"o":6.435,"t":"2026-09-30T16:45:00Z","v":8961,"vw":6.418715},{"c":6.405,"h":6.44,"l":6.4,"n":65,"o":6.415,"t":"2026-09-30T17:00:00Z","v":4153,"vw":6.417187},{"c":6.37,"h":6.37,"l":6.35,"n":21,"o":6.35,"t":"2026-09-30T17:15:00Z","v":2560,"vw":6.355609},{"c":6.39,"h":6.39,"l":6.35,"n":75,"o":6.35,"t":"2026-09-30T17:30:00Z","v":5014,"vw":6.368164},{"c":6.383,"h":6.39,"l":6.37,"n":30,"o":6.38,"t":"2026-09-30T17:45:00Z","v":3038,"vw":6.382499},{"c":6.36,"h":6.39,"l":6.35,"n":87,"o":6.38,"t":"2026-09-30T18:00:00Z","v":6303,"vw":6.373155},{"c":6.385,"h":6.39,"l":6.36,"n":69,"o":6.36,"t":"2026-09-30T18:15:00Z","v":5569,"vw":6.371347},{"c":6.38,"h":6.39,"l":6.37,"n":40,"o":6.385,"t":"2026-09-30T18:30:00Z","v":3256,"vw":6.381636},{"c":6.37,"h":6.38,"l":6.35,"n":69,"o":6.37,"t":"2026-09-30T18:45:00Z","v":5601,"vw":6.367204},{"c":6.37,"h":6.37,"l":6.36,"n":35,"o":6.37,"t":"2026-09-30T19:00:00Z","v":4051,"vw":6.366861},{"c":6.34,"h":6.38,"l":6.33,"n":89,"o":6.37,"t":"2026-09-30T19:15:00Z","v":6584,"vw":6.359842},{"c":6.35,"h":6.35,"l":6.31,"n":107,"o":6.331,"t":"2026-09-30T19:30:00Z","v":14172,"vw":6.328106},{"c":6.35,"h":6.46,"l":6.3,"n":392,"o":6.344,"t":"2026-09-30T19:45:00Z","v":39023,"vw":6.37628},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-09-30T20:00:00Z","v":168886,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":7,"o":6.36,"t":"2026-09-30T20:15:00Z","v":320,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-01T13:15:00Z","v":100,"vw":6.37},{"c":6.35,"h":6.365,"l":6.22,"n":103,"o":6.31,"t":"2026-10-01T13:30:00Z","v":17937,"vw":6.331914},{"c":6.16,"h":6.22,"l":6.16,"n":17,"o":6.1816,"t":"2026-10-01T14:00:00Z","v":1035,"vw":6.20821},{"c":6.21,"h":6.261,"l":6.16,"n":63,"o":6.22,"t":"2026-10-01T14:15:00Z","v":3490,"vw":6.213002},{"c":6.205,"h":6.23,"l":6.16,"n":55,"o":6.21,"t":"2026-10-01T14:30:00Z","v":3694,"vw":6.202944},{"c":6.12,"h":6.17,"l":6.0901,"n":118,"o":6.16,"t":"2026-10-01T14:45:00Z","v":6927,"vw":6.145106},{"c":6.13,"h":6.14,"l":6.09,"n":162,"o":6.12,"t":"2026-10-01T15:00:00Z","v":14236,"vw":6.109727},{"c":6.125,"h":6.1552,"l":6.08,"n":62,"o":6.105,"t":"2026-10-01T15:15:00Z","v":3965,"vw":6.116584},{"c":6.09,"h":6.12,"l":6.09,"n":10,"o":6.12,"t":"2026-10-01T15:30:00Z","v":790,"vw":6.100747},{"c":6.08,"h":6.12,"l":6.06,"n":94,"o":6.1,"t":"2026-10-01T15:45:00Z","v":5131,"vw":6.088406},{"c":6.1099,"h":6.1099,"l":6.085,"n":14,"o":6.1099,"t":"2026-10-01T16:00:00Z","v":1338,"vw":6.090936},{"c":6.1,"h":6.12,"l":6.09,"n":34,"o":6.1,"t":"2026-10-01T16:15:00Z","v":2289,"vw":6.097028},{"c":6.1,"h":6.11,"l":6.1,"n":23,"o":6.105,"t":"2026-10-01T16:30:00Z","v":740,"vw":6.10498},{"c":6.1,"h":6.1299,"l":6.1,"n":38,"o":6.1222,"t":"2026-10-01T16:45:00Z","v":2632,"vw":6.117598},{"c":6.115,"h":6.115,"l":6.115,"n":2,"o":6.115,"t":"2026-10-01T17:00:00Z","v":111,"vw":6.115},{"c":6.1462,"h":6.165,"l":6.13,"n":52,"o":6.13,"t":"2026-10-01T17:15:00Z","v":2907,"vw":6.144341},{"c":6.1799,"h":6.19,"l":6.145,"n":94,"o":6.189,"t":"2026-10-01T17:30:00Z","v":12039,"vw":6.168938},{"c":6.1829,"h":6.1829,"l":6.11,"n":33,"o":6.11,"t":"2026-10-01T17:45:00Z","v":4446,"vw":6.159937},{"c":6.11,"h":6.17,"l":6.11,"n":60,"o":6.15,"t":"2026-10-01T18:00:00Z","v":2587,"vw":6.137645},{"c":6.16,"h":6.18,"l":6.1101,"n":46,"o":6.13,"t":"2026-10-01T18:15:00Z","v":11188,"vw":6.147213},{"c":6.13,"h":6.16,"l":6.08,"n":67,"o":6.16,"t":"2026-10-01T18:30:00Z","v":7569,"vw":6.121176},{"c":6.15,"h":6.158,"l":6.13,"n":32,"o":6.13,"t":"2026-10-01T18:45:00Z","v":1833,"vw":6.142923},{"c":6.175,"h":6.175,"l":6.14,"n":52,"o":6.16,"t":"2026-10-01T19:00:00Z","v":3983,"vw":6.161517},{"c":6.12,"h":6.175,"l":6.12,"n":38,"o":6.175,"t":"2026-10-01T19:15:00Z","v":2002,"vw":6.152224},{"c":6.13,"h":6.15,"l":6.12,"n":89,"o":6.125,"t":"2026-10-01T19:30:00Z","v":3524,"vw":6.13336},{"c":6.1,"h":6.13,"l":6.095,"n":220,"o":6.13,"t":"2026-10-01T19:45:00Z","v":10823,"vw":6.110478},{"c":6.1981,"h":6.1981,"l":6.11,"n":6,"o":6.11,"t":"2026-10-01T20:00:00Z","v":3759,"vw":6.117634},{"c":6.12,"h":6.12,"l":6.12,"n":1,"o":6.12,"t":"2026-10-02T13:15:00Z","v":150,"vw":6.12},{"c":6.3,"h":6.3,"l":6.18,"n":79,"o":6.18,"t":"2026-10-02T13:30:00Z","v":12267,"vw":6.215305},{"c":6.27,"h":6.32,"l":6.1776,"n":51,"o":6.1776,"t":"2026-10-02T13:45:00Z","v":8218,"vw":6.27993},{"c":6.28,"h":6.29,"l":6.23,"n":47,"o":6.265,"t":"2026-10-02T14:00:00Z","v":4110,"vw":6.266409},{"c":6.25,"h":6.3,"l":6.25,"n":68,"o":6.275,"t":"2026-10-02T14:15:00Z","v":6868,"vw":6.29187},{"c":6.275,"h":6.29,"l":6.235,"n":80,"o":6.29,"t":"2026-10-02T14:30:00Z","v":8189,"vw":6.256093},{"c":6.3,"h":6.3,"l":6.26,"n":61,"o":6.285,"t":"2026-10-02T14:45:00Z","v":2792,"vw":6.288713},{"c":6.25,"h":6.3,"l":6.215,"n":117,"o":6.29,"t":"2026-10-02T15:00:00Z","v":14233,"vw":6.271888},{"c":6.22,"h":6.25,"l":6.185,"n":106,"o":6.25,"t":"2026-10-02T15:15:00Z","v":5392,"vw":6.201338},{"c":6.235,"h":6.235,"l":6.225,"n":20,"o":6.225,"t":"2026-10-02T15:30:00Z","v":546,"vw":6.231},{"c":6.165,"h":6.205,"l":6.11,"n":108,"o":6.205,"t":"2026-10-02T15:45:00Z","v":7819,"vw":6.157023},{"c":6.17,"h":6.215,"l":6.16,"n":58,"o":6.1691,"t":"2026-10-02T16:00:00Z","v":2358,"vw":6.190601},{"c":6.185,"h":6.2,"l":6.14,"n":30,"o":6.195,"t":"2026-10-02T16:15:00Z","v":997,"vw":6.178043},{"c":6.11,"h":6.185,"l":6.11,"n":85,"o":6.185,"t":"2026-10-02T16:30:00Z","v":5560,"vw":6.15378},{"c":6.09,"h":6.13,"l":6.09,"n":136,"o":6.11,"t":"2026-10-02T16:45:00Z","v":11266,"vw":6.107654},{"c":6.135,"h":6.135,"l":6.09,"n":116,"o":6.1,"t":"2026-10-02T17:00:00Z","v":8212,"vw":6.099653},{"c":6.125,"h":6.14,"l":6.1103,"n":25,"o":6.125,"t":"2026-10-02T17:15:00Z","v":995,"vw":6.120916},{"c":6.095,"h":6.15,"l":6.095,"n":96,"o":6.12,"t":"2026-10-02T17:30:00Z","v":6081,"vw":6.122451},{"c":6.105,"h":6.105,"l":6.105,"n":5,"o":6.105,"t":"2026-10-02T17:45:00Z","v":104,"vw":6.105},{"c":6.07,"h":6.085,"l":6.065,"n":31,"o":6.085,"t":"2026-10-02T18:00:00Z","v":2047,"vw":6.072641},{"c":6.01,"h":6.035,"l":6.01,"n":48,"o":6.01,"t":"2026-10-02T18:15:00Z","v":5544,"vw":6.017464},{"c":5.925,"h":6,"l":5.925,"n":95,"o":6,"t":"2026-10-02T18:30:00Z","v":6626,"vw":5.966034},{"c":5.92,"h":5.9354,"l":5.9,"n":60,"o":5.9,"t":"2026-10-02T18:45:00Z","v":2110,"vw":5.917279},{"c":5.9,"h":5.9232,"l":5.89,"n":87,"o":5.92,"t":"2026-10-02T19:00:00Z","v":4777,"vw":5.909698},{"c":5.9,"h":5.9287,"l":5.89,"n":61,"o":5.92,"t":"2026-10-02T19:15:00Z","v":2474,"vw":5.909838},{"c":5.8576,"h":5.91,"l":5.85,"n":156,"o":5.9,"t":"2026-10-02T19:30:00Z","v":11336,"vw":5.881614},{"c":5.915,"h":5.93,"l":5.86,"n":278,"o":5.86,"t":"2026-10-02T19:45:00Z","v":15271,"vw":5.905371},{"c":5.93,"h":5.93,"l":5.93,"n":11,"o":5.93,"t":"2026-10-02T20:00:00Z","v":4017,"vw":5.93},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-10-02T20:30:00Z","v":600,"vw":6.04},{"c":5.935,"h":5.96,"l":5.88,"n":64,"o":5.92,"t":"2026-10-05T13:30:00Z","v":9834,"vw":5.908726},{"c":5.935,"h":5.94,"l":5.93,"n":15,"o":5.93,"t":"2026-10-05T13:45:00Z","v":1685,"vw":5.932766},{"c":6.01,"h":6.01,"l":5.934,"n":28,"o":5.935,"t":"2026-10-05T14:00:00Z","v":6074,"vw":5.9777},{"c":6.07,"h":6.2098,"l":6.055,"n":25,"o":6.055,"t":"2026-10-05T14:15:00Z","v":3632,"vw":6.191389},{"c":6.16,"h":6.16,"l":6.0223,"n":27,"o":6.0223,"t":"2026-10-05T14:30:00Z","v":3225,"vw":6.068127},{"c":6.17,"h":6.22,"l":6.07,"n":99,"o":6.15,"t":"2026-10-05T14:45:00Z","v":6538,"vw":6.163575},{"c":6.19,"h":6.23,"l":6.15,"n":40,"o":6.15,"t":"2026-10-05T15:00:00Z","v":5649,"vw":6.167643},{"c":6.175,"h":6.22,"l":6.15,"n":29,"o":6.155,"t":"2026-10-05T15:15:00Z","v":2051,"vw":6.174688},{"c":6.21,"h":6.21,"l":6.21,"n":11,"o":6.21,"t":"2026-10-05T15:30:00Z","v":578,"vw":6.21},{"c":6.22,"h":6.23,"l":6.195,"n":66,"o":6.2,"t":"2026-10-05T15:45:00Z","v":9803,"vw":6.217714},{"c":6.185,"h":6.23,"l":6.175,"n":66,"o":6.22,"t":"2026-10-05T16:00:00Z","v":10008,"vw":6.183168},{"c":6.1735,"h":6.2,"l":6.1735,"n":23,"o":6.2,"t":"2026-10-05T16:15:00Z","v":1485,"vw":6.184017},{"c":6.205,"h":6.23,"l":6.19,"n":50,"o":6.21,"t":"2026-10-05T16:30:00Z","v":3030,"vw":6.198679},{"c":6.23,"h":6.24,"l":6.175,"n":48,"o":6.205,"t":"2026-10-05T16:45:00Z","v":5012,"vw":6.220808},{"c":6.215,"h":6.238,"l":6.2145,"n":31,"o":6.238,"t":"2026-10-05T17:00:00Z","v":1978,"vw":6.217177},{"c":6.215,"h":6.215,"l":6.19,"n":13,"o":6.19,"t":"2026-10-05T17:15:00Z","v":2611,"vw":6.193044},{"c":6.22,"h":6.23,"l":6.22,"n":26,"o":6.23,"t":"2026-10-05T17:30:00Z","v":1068,"vw":6.222},{"c":6.235,"h":6.24,"l":6.22,"n":13,"o":6.22,"t":"2026-10-05T17:45:00Z","v":1390,"vw":6.222881},{"c":6.24,"h":6.25,"l":6.225,"n":39,"o":6.24,"t":"2026-10-05T18:00:00Z","v":3959,"vw":6.237788},{"c":6.19,"h":6.225,"l":6.1355,"n":68,"o":6.225,"t":"2026-10-05T18:15:00Z","v":4291,"vw":6.188818},{"c":6.195,"h":6.23,"l":6.151,"n":40,"o":6.195,"t":"2026-10-05T18:30:00Z","v":2456,"vw":6.189204},{"c":6.205,"h":6.23,"l":6.18,"n":80,"o":6.2,"t":"2026-10-05T18:45:00Z","v":5142,"vw":6.193573},{"c":6.225,"h":6.25,"l":6.19,"n":59,"o":6.19,"t":"2026-10-05T19:00:00Z","v":7070,"vw":6.221941},{"c":6.22,"h":6.225,"l":6.2113,"n":42,"o":6.225,"t":"2026-10-05T19:15:00Z","v":2364,"vw":6.218705},{"c":6.23,"h":6.23,"l":6.2,"n":56,"o":6.2,"t":"2026-10-05T19:30:00Z","v":2307,"vw":6.207273},{"c":6.25,"h":6.25,"l":6.185,"n":199,"o":6.22,"t":"2026-10-05T19:45:00Z","v":13362,"vw":6.220465},{"c":6.25,"h":6.25,"l":6.25,"n":8,"o":6.25,"t":"2026-10-05T20:00:00Z","v":14283,"vw":6.25},{"c":6.2072,"h":6.39,"l":6.198,"n":46,"o":6.2,"t":"2026-10-06T13:30:00Z","v":6699,"vw":6.241248},{"c":6.27,"h":6.32,"l":6.21,"n":115,"o":6.2504,"t":"2026-10-06T13:45:00Z","v":13475,"vw":6.244297},{"c":6.3,"h":6.33,"l":6.27,"n":80,"o":6.29,"t":"2026-10-06T14:00:00Z","v":5143,"vw":6.306497},{"c":6.31,"h":6.36,"l":6.27,"n":160,"o":6.31,"t":"2026-10-06T14:15:00Z","v":18221,"vw":6.312916},{"c":6.3165,"h":6.36,"l":6.275,"n":106,"o":6.34,"t":"2026-10-06T14:30:00Z","v":10402,"vw":6.324591},{"c":6.37,"h":6.4,"l":6.28,"n":199,"o":6.315,"t":"2026-10-06T14:45:00Z","v":5433,"vw":6.338105},{"c":6.37,"h":6.39,"l":6.365,"n":41,"o":6.385,"t":"2026-10-06T15:00:00Z","v":2108,"vw":6.382161},{"c":6.375,"h":6.419,"l":6.35,"n":222,"o":6.365,"t":"2026-10-06T15:15:00Z","v":18660,"vw":6.385374},{"c":6.425,"h":6.44,"l":6.37,"n":159,"o":6.39,"t":"2026-10-06T15:30:00Z","v":17664,"vw":6.404613},{"c":6.43,"h":6.45,"l":6.42,"n":72,"o":6.425,"t":"2026-10-06T15:45:00Z","v":17791,"vw":6.437534},{"c":6.43,"h":6.5,"l":6.41,"n":259,"o":6.43,"t":"2026-10-06T16:00:00Z","v":17910,"vw":6.463244},{"c":6.41,"h":6.435,"l":6.39,"n":86,"o":6.41,"t":"2026-10-06T16:15:00Z","v":4878,"vw":6.412913},{"c":6.425,"h":6.45,"l":6.3801,"n":40,"o":6.4,"t":"2026-10-06T16:30:00Z","v":1844,"vw":6.407601},{"c":6.44,"h":6.44,"l":6.4106,"n":68,"o":6.425,"t":"2026-10-06T16:45:00Z","v":4088,"vw":6.427806},{"c":6.44,"h":6.44,"l":6.405,"n":52,"o":6.425,"t":"2026-10-06T17:00:00Z","v":1781,"vw":6.423333},{"c":6.405,"h":6.42,"l":6.39,"n":44,"o":6.415,"t":"2026-10-06T17:15:00Z","v":2751,"vw":6.403288},{"c":6.375,"h":6.39,"l":6.3683,"n":55,"o":6.3744,"t":"2026-10-06T17:30:00Z","v":4083,"vw":6.376144},{"c":6.415,"h":6.42,"l":6.375,"n":44,"o":6.375,"t":"2026-10-06T17:45:00Z","v":1669,"vw":6.405302},{"c":6.415,"h":6.4458,"l":6.4,"n":17,"o":6.415,"t":"2026-10-06T18:00:00Z","v":1368,"vw":6.421874},{"c":6.39,"h":6.415,"l":6.37,"n":60,"o":6.4069,"t":"2026-10-06T18:15:00Z","v":2494,"vw":6.394329},{"c":6.33,"h":6.385,"l":6.33,"n":43,"o":6.37,"t":"2026-10-06T18:30:00Z","v":1895,"vw":6.361538},{"c":6.31,"h":6.38,"l":6.269,"n":55,"o":6.33,"t":"2026-10-06T18:45:00Z","v":4182,"vw":6.321339},{"c":6.31,"h":6.36,"l":6.28,"n":66,"o":6.31,"t":"2026-10-06T19:00:00Z","v":7074,"vw":6.314497},{"c":6.2937,"h":6.305,"l":6.254,"n":34,"o":6.305,"t":"2026-10-06T19:15:00Z","v":1230,"vw":6.279577},{"c":6.28,"h":6.3,"l":6.28,"n":26,"o":6.29,"t":"2026-10-06T19:30:00Z","v":1039,"vw":6.286145},{"c":6.26,"h":6.29,"l":6.24,"n":277,"o":6.275,"t":"2026-10-06T19:45:00Z","v":12169,"vw":6.262041},{"c":6.29,"h":6.29,"l":6.29,"n":7,"o":6.29,"t":"2026-10-06T20:00:00Z","v":5583,"vw":6.29},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-07T11:30:00Z","v":1600,"vw":6.23},{"c":6.135,"h":6.175,"l":6.135,"n":21,"o":6.15,"t":"2026-10-07T13:30:00Z","v":8024,"vw":6.16266},{"c":6.09,"h":6.09,"l":6.03,"n":69,"o":6.085,"t":"2026-10-07T13:45:00Z","v":3278,"vw":6.068288},{"c":6.06,"h":6.065,"l":6.055,"n":19,"o":6.06,"t":"2026-10-07T14:00:00Z","v":7765,"vw":6.060036},{"c":6.075,"h":6.075,"l":6.075,"n":2,"o":6.075,"t":"2026-10-07T14:15:00Z","v":204,"vw":6.075},{"c":6.06,"h":6.08,"l":6.045,"n":60,"o":6.08,"t":"2026-10-07T14:30:00Z","v":1989,"vw":6.061232},{"c":6.06,"h":6.061,"l":6.06,"n":12,"o":6.061,"t":"2026-10-07T14:45:00Z","v":653,"vw":6.0605},{"c":6.08,"h":6.08,"l":6.05,"n":19,"o":6.075,"t":"2026-10-07T15:00:00Z","v":4174,"vw":6.05495},{"c":6.07,"h":6.09,"l":6.07,"n":52,"o":6.08,"t":"2026-10-07T15:15:00Z","v":6019,"vw":6.078362},{"c":6.105,"h":6.13,"l":6.07,"n":35,"o":6.07,"t":"2026-10-07T15:30:00Z","v":3243,"vw":6.105067},{"c":6.065,"h":6.095,"l":6.04,"n":40,"o":6.095,"t":"2026-10-07T15:45:00Z","v":3962,"vw":6.073288},{"c":6.11,"h":6.11,"l":6.055,"n":27,"o":6.065,"t":"2026-10-07T16:00:00Z","v":1478,"vw":6.070454},{"c":6.11,"h":6.11,"l":6.085,"n":11,"o":6.085,"t":"2026-10-07T16:15:00Z","v":812,"vw":6.09},{"c":6.105,"h":6.11,"l":6.105,"n":9,"o":6.11,"t":"2026-10-07T16:30:00Z","v":1409,"vw":6.107269},{"c":6.06,"h":6.12,"l":6.06,"n":20,"o":6.12,"t":"2026-10-07T16:45:00Z","v":802,"vw":6.09125},{"c":6.145,"h":6.145,"l":6.06,"n":40,"o":6.06,"t":"2026-10-07T17:00:00Z","v":2630,"vw":6.100498},{"c":6.13,"h":6.13,"l":6.1,"n":26,"o":6.11,"t":"2026-10-07T17:30:00Z","v":999,"vw":6.111859},{"c":6.105,"h":6.105,"l":6.105,"n":4,"o":6.105,"t":"2026-10-07T17:45:00Z","v":103,"vw":6.105},{"c":6.1097,"h":6.1097,"l":6.1097,"n":2,"o":6.1097,"t":"2026-10-07T18:00:00Z","v":135,"vw":6.1097},{"c":6.1399,"h":6.1399,"l":6.13,"n":7,"o":6.13,"t":"2026-10-07T18:15:00Z","v":796,"vw":6.131414},{"c":6.11,"h":6.11,"l":6.11,"n":9,"o":6.11,"t":"2026-10-07T18:30:00Z","v":312,"vw":6.11},{"c":6.115,"h":6.14,"l":6.11,"n":55,"o":6.12,"t":"2026-10-07T18:45:00Z","v":3423,"vw":6.124283},{"c":6.1,"h":6.105,"l":6.09,"n":38,"o":6.105,"t":"2026-10-07T19:00:00Z","v":1116,"vw":6.100098},{"c":6.115,"h":6.12,"l":6.115,"n":25,"o":6.12,"t":"2026-10-07T19:15:00Z","v":600,"vw":6.118758},{"c":6.125,"h":6.14,"l":6.11,"n":97,"o":6.11,"t":"2026-10-07T19:30:00Z","v":5110,"vw":6.115846},{"c":6.11,"h":6.14,"l":6.09,"n":244,"o":6.125,"t":"2026-10-07T19:45:00Z","v":9049,"vw":6.114653},{"c":6.11,"h":6.11,"l":6.11,"n":9,"o":6.11,"t":"2026-10-07T20:00:00Z","v":15408,"vw":6.11},{"c":6.075,"h":6.12,"l":6.0457,"n":57,"o":6.11,"t":"2026-10-08T13:30:00Z","v":4267,"vw":6.102439},{"c":6,"h":6.1,"l":5.96,"n":105,"o":6.1,"t":"2026-10-08T13:45:00Z","v":7791,"vw":6.017579},{"c":6,"h":6.045,"l":5.95,"n":107,"o":5.96,"t":"2026-10-08T14:00:00Z","v":11536,"vw":5.98781},{"c":6.01,"h":6.0483,"l":5.92,"n":71,"o":6,"t":"2026-10-08T14:15:00Z","v":4254,"vw":5.992363},{"c":6.005,"h":6.04,"l":5.955,"n":67,"o":6.01,"t":"2026-10-08T14:30:00Z","v":12063,"vw":5.987973},{"c":6.05,"h":6.05,"l":5.98,"n":50,"o":6.005,"t":"2026-10-08T14:45:00Z","v":3698,"vw":6.014643},{"c":6.02,"h":6.02,"l":5.9843,"n":18,"o":5.9843,"t":"2026-10-08T15:00:00Z","v":809,"vw":5.990384},{"c":5.97,"h":5.99,"l":5.96,"n":29,"o":5.99,"t":"2026-10-08T15:15:00Z","v":829,"vw":5.974975},{"c":5.97,"h":5.975,"l":5.95,"n":64,"o":5.975,"t":"2026-10-08T15:30:00Z","v":2763,"vw":5.960639},{"c":5.97,"h":5.99,"l":5.95,"n":161,"o":5.97,"t":"2026-10-08T15:45:00Z","v":6581,"vw":5.976429},{"c":5.9581,"h":5.975,"l":5.9581,"n":23,"o":5.975,"t":"2026-10-08T16:00:00Z","v":2006,"vw":5.965611},{"c":6.045,"h":6.06,"l":5.99,"n":124,"o":6,"t":"2026-10-08T16:15:00Z","v":6831,"vw":6.032701},{"c":5.97,"h":6.01,"l":5.97,"n":34,"o":6.01,"t":"2026-10-08T16:30:00Z","v":1155,"vw":5.994375},{"c":6,"h":6,"l":5.9456,"n":126,"o":5.965,"t":"2026-10-08T16:45:00Z","v":12962,"vw":5.965304},{"c":5.94,"h":5.965,"l":5.93,"n":52,"o":5.965,"t":"2026-10-08T17:00:00Z","v":1749,"vw":5.942469},{"c":5.93,"h":5.945,"l":5.86,"n":193,"o":5.945,"t":"2026-10-08T17:15:00Z","v":36341,"vw":5.898408},{"c":5.9919,"h":6.02,"l":5.98,"n":44,"o":5.98,"t":"2026-10-08T17:30:00Z","v":1083,"vw":5.991373},{"c":6.03,"h":6.08,"l":6.025,"n":55,"o":6.025,"t":"2026-10-08T17:45:00Z","v":1087,"vw":6.035475},{"c":6.06,"h":6.09,"l":6.03,"n":80,"o":6.05,"t":"2026-10-08T18:00:00Z","v":3127,"vw":6.047475},{"c":6.02,"h":6.05,"l":6.02,"n":98,"o":6.04,"t":"2026-10-08T18:15:00Z","v":2655,"vw":6.043564},{"c":5.97,"h":6.04,"l":5.96,"n":112,"o":6.04,"t":"2026-10-08T18:30:00Z","v":3935,"vw":6.002505},{"c":5.96,"h":6,"l":5.96,"n":85,"o":5.98,"t":"2026-10-08T18:45:00Z","v":8041,"vw":5.978058},{"c":5.96,"h":5.985,"l":5.96,"n":48,"o":5.9634,"t":"2026-10-08T19:00:00Z","v":2316,"vw":5.970833},{"c":5.97,"h":5.97,"l":5.96,"n":40,"o":5.97,"t":"2026-10-08T19:15:00Z","v":1020,"vw":5.967253},{"c":5.98,"h":6,"l":5.95,"n":182,"o":5.99,"t":"2026-10-08T19:30:00Z","v":10701,"vw":5.986119},{"c":6.08,"h":6.08,"l":6,"n":487,"o":6,"t":"2026-10-08T19:45:00Z","v":27664,"vw":6.048438},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-10-08T20:00:00Z","v":15446,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":1,"o":6.05,"t":"2026-10-08T21:00:00Z","v":100,"vw":6.05},{"c":6.05,"h":6.05,"l":6.05,"n":5,"o":6.05,"t":"2026-10-08T21:30:00Z","v":1747,"vw":6.05},{"c":5.995,"h":6.095,"l":5.9651,"n":64,"o":6.04,"t":"2026-10-09T13:30:00Z","v":8821,"vw":6.070407},{"c":5.915,"h":5.95,"l":5.91,"n":53,"o":5.95,"t":"2026-10-09T13:45:00Z","v":4297,"vw":5.933762},{"c":5.94,"h":5.9899,"l":5.895,"n":60,"o":5.93,"t":"2026-10-09T14:00:00Z","v":16149,"vw":5.911781},{"c":5.93,"h":5.9542,"l":5.8816,"n":24,"o":5.9542,"t":"2026-10-09T14:15:00Z","v":1102,"vw":5.9263},{"c":5.84,"h":5.89,"l":5.84,"n":70,"o":5.89,"t":"2026-10-09T14:30:00Z","v":5503,"vw":5.85301},{"c":5.785,"h":5.85,"l":5.76,"n":92,"o":5.8307,"t":"2026-10-09T14:45:00Z","v":16128,"vw":5.798695},{"c":5.85,"h":5.87,"l":5.8,"n":81,"o":5.8,"t":"2026-10-09T15:00:00Z","v":8239,"vw":5.838485},{"c":5.8421,"h":5.85,"l":5.8,"n":152,"o":5.85,"t":"2026-10-09T15:15:00Z","v":29147,"vw":5.819609},{"c":5.83,"h":5.83,"l":5.83,"n":8,"o":5.83,"t":"2026-10-09T15:30:00Z","v":565,"vw":5.83},{"c":5.735,"h":5.8,"l":5.73,"n":103,"o":5.8,"t":"2026-10-09T15:45:00Z","v":21219,"vw":5.751861},{"c":5.6901,"h":5.7517,"l":5.65,"n":261,"o":5.735,"t":"2026-10-09T16:00:00Z","v":29751,"vw":5.688006},{"c":5.685,"h":5.73,"l":5.6401,"n":180,"o":5.69,"t":"2026-10-09T16:15:00Z","v":23707,"vw":5.665325},{"c":5.7,"h":5.725,"l":5.65,"n":46,"o":5.7197,"t":"2026-10-09T16:30:00Z","v":2741,"vw":5.702269},{"c":5.7,"h":5.73,"l":5.685,"n":36,"o":5.73,"t":"2026-10-09T16:45:00Z","v":2230,"vw":5.697857},{"c":5.73,"h":5.73,"l":5.7,"n":29,"o":5.71,"t":"2026-10-09T17:00:00Z","v":715,"vw":5.71},{"c":5.7235,"h":5.77,"l":5.72,"n":44,"o":5.745,"t":"2026-10-09T17:15:00Z","v":2480,"vw":5.739789},{"c":5.715,"h":5.74,"l":5.715,"n":73,"o":5.73,"t":"2026-10-09T17:30:00Z","v":2687,"vw":5.726922},{"c":5.74,"h":5.745,"l":5.715,"n":39,"o":5.745,"t":"2026-10-09T17:45:00Z","v":1315,"vw":5.726352},{"c":5.755,"h":5.78,"l":5.74,"n":41,"o":5.78,"t":"2026-10-09T18:00:00Z","v":1414,"vw":5.754098},{"c":5.77,"h":5.77,"l":5.75,"n":16,"o":5.75,"t":"2026-10-09T18:15:00Z","v":931,"vw":5.76688},{"c":5.73,"h":5.75,"l":5.6932,"n":58,"o":5.75,"t":"2026-10-09T18:30:00Z","v":5152,"vw":5.739974},{"c":5.78,"h":5.78,"l":5.71,"n":26,"o":5.71,"t":"2026-10-09T18:45:00Z","v":3840,"vw":5.720883},{"c":5.72,"h":5.76,"l":5.72,"n":82,"o":5.75,"t":"2026-10-09T19:00:00Z","v":4307,"vw":5.734552},{"c":5.7175,"h":5.75,"l":5.7175,"n":54,"o":5.725,"t":"2026-10-09T19:15:00Z","v":3346,"vw":5.734054},{"c":5.725,"h":5.75,"l":5.71,"n":120,"o":5.74,"t":"2026-10-09T19:30:00Z","v":4098,"vw":5.726256},{"c":5.72,"h":5.75,"l":5.71,"n":182,"o":5.73,"t":"2026-10-09T19:45:00Z","v":10351,"vw":5.740356},{"c":5.78,"h":5.78,"l":5.73,"n":8,"o":5.73,"t":"2026-10-09T20:00:00Z","v":2626,"vw":5.735824},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-09T20:45:00Z","v":360,"vw":5.77},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-10-12T11:00:00Z","v":200,"vw":5.73},{"c":5.84,"h":5.84,"l":5.84,"n":2,"o":5.84,"t":"2026-10-12T12:30:00Z","v":173,"vw":5.84},{"c":5.685,"h":5.75,"l":5.665,"n":60,"o":5.69,"t":"2026-10-12T13:30:00Z","v":2128,"vw":5.682043},{"c":5.72,"h":5.72,"l":5.66,"n":55,"o":5.69,"t":"2026-10-12T13:45:00Z","v":3284,"vw":5.674899},{"c":5.695,"h":5.695,"l":5.6501,"n":9,"o":5.6501,"t":"2026-10-12T14:00:00Z","v":1539,"vw":5.680033},{"c":5.73,"h":5.73,"l":5.71,"n":15,"o":5.71,"t":"2026-10-12T14:15:00Z","v":428,"vw":5.716667},{"c":5.72,"h":5.73,"l":5.68,"n":48,"o":5.6916,"t":"2026-10-12T14:30:00Z","v":2678,"vw":5.701946},{"c":5.705,"h":5.705,"l":5.705,"n":7,"o":5.705,"t":"2026-10-12T14:45:00Z","v":225,"vw":5.705},{"c":5.7,"h":5.73,"l":5.6902,"n":56,"o":5.73,"t":"2026-10-12T15:00:00Z","v":3157,"vw":5.708976},{"c":5.705,"h":5.73,"l":5.68,"n":62,"o":5.7,"t":"2026-10-12T15:15:00Z","v":5234,"vw":5.700298},{"c":5.705,"h":5.73,"l":5.68,"n":86,"o":5.705,"t":"2026-10-12T15:30:00Z","v":7302,"vw":5.704836},{"c":5.705,"h":5.705,"l":5.705,"n":7,"o":5.705,"t":"2026-10-12T15:45:00Z","v":110,"vw":5.705},{"c":5.64,"h":5.7,"l":5.64,"n":107,"o":5.7,"t":"2026-10-12T16:00:00Z","v":9949,"vw":5.680977},{"c":5.65,"h":5.65,"l":5.63,"n":11,"o":5.65,"t":"2026-10-12T16:15:00Z","v":1898,"vw":5.648855},{"c":5.65,"h":5.69,"l":5.65,"n":22,"o":5.675,"t":"2026-10-12T16:30:00Z","v":568,"vw":5.668},{"c":5.66,"h":5.68,"l":5.65,"n":39,"o":5.675,"t":"2026-10-12T16:45:00Z","v":971,"vw":5.668},{"c":5.69,"h":5.71,"l":5.66,"n":99,"o":5.68,"t":"2026-10-12T17:00:00Z","v":4594,"vw":5.675316},{"c":5.685,"h":5.705,"l":5.685,"n":35,"o":5.685,"t":"2026-10-12T17:15:00Z","v":1725,"vw":5.695794},{"c":5.69,"h":5.7,"l":5.66,"n":58,"o":5.685,"t":"2026-10-12T17:30:00Z","v":8445,"vw":5.687536},{"c":5.68,"h":5.69,"l":5.68,"n":9,"o":5.69,"t":"2026-10-12T17:45:00Z","v":241,"vw":5.685},{"c":5.645,"h":5.68,"l":5.645,"n":38,"o":5.68,"t":"2026-10-12T18:00:00Z","v":1568,"vw":5.669953},{"c":5.68,"h":5.68,"l":5.68,"n":23,"o":5.68,"t":"2026-10-12T18:15:00Z","v":587,"vw":5.68},{"c":5.66,"h":5.68,"l":5.66,"n":14,"o":5.675,"t":"2026-10-12T18:30:00Z","v":3189,"vw":5.674674},{"c":5.71,"h":5.71,"l":5.68,"n":34,"o":5.7,"t":"2026-10-12T18:45:00Z","v":958,"vw":5.703333},{"c":5.66,"h":5.72,"l":5.6438,"n":79,"o":5.71,"t":"2026-10-12T19:00:00Z","v":6089,"vw":5.68484},{"c":5.6788,"h":5.69,"l":5.66,"n":11,"o":5.66,"t":"2026-10-12T19:15:00Z","v":1142,"vw":5.67804},{"c":5.69,"h":5.7,"l":5.665,"n":67,"o":5.665,"t":"2026-10-12T19:30:00Z","v":3427,"vw":5.67794},{"c":5.66,"h":5.68,"l":5.65,"n":125,"o":5.68,"t":"2026-10-12T19:45:00Z","v":5886,"vw":5.660847},{"c":5.65,"h":5.65,"l":5.65,"n":10,"o":5.65,"t":"2026-10-12T20:00:00Z","v":6259,"vw":5.65},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-10-13T12:30:00Z","v":100,"vw":5.75},{"c":5.56,"h":5.6401,"l":5.5,"n":211,"o":5.62,"t":"2026-10-13T13:30:00Z","v":37365,"vw":5.563739},{"c":5.57,"h":5.57,"l":5.54,"n":32,"o":5.54,"t":"2026-10-13T14:00:00Z","v":12128,"vw":5.568003},{"c":5.53,"h":5.6,"l":5.53,"n":99,"o":5.541,"t":"2026-10-13T14:15:00Z","v":9410,"vw":5.554857},{"c":5.49,"h":5.5056,"l":5.45,"n":34,"o":5.5,"t":"2026-10-13T14:30:00Z","v":4217,"vw":5.471797},{"c":5.49,"h":5.49,"l":5.4749,"n":11,"o":5.49,"t":"2026-10-13T14:45:00Z","v":1512,"vw":5.482428},{"c":5.46,"h":5.4999,"l":5.46,"n":16,"o":5.4999,"t":"2026-10-13T15:00:00Z","v":1191,"vw":5.471121},{"c":5.45,"h":5.45,"l":5.415,"n":47,"o":5.45,"t":"2026-10-13T15:15:00Z","v":8109,"vw":5.434437},{"c":5.44,"h":5.44,"l":5.43,"n":6,"o":5.43,"t":"2026-10-13T15:30:00Z","v":275,"vw":5.434082},{"c":5.43,"h":5.4428,"l":5.43,"n":31,"o":5.4428,"t":"2026-10-13T15:45:00Z","v":4131,"vw":5.435229},{"c":5.42,"h":5.4351,"l":5.41,"n":30,"o":5.4351,"t":"2026-10-13T16:15:00Z","v":2767,"vw":5.416432},{"c":5.45,"h":5.45,"l":5.42,"n":18,"o":5.42,"t":"2026-10-13T16:30:00Z","v":3077,"vw":5.439051},{"c":5.455,"h":5.455,"l":5.45,"n":10,"o":5.45,"t":"2026-10-13T16:45:00Z","v":1052,"vw":5.451111},{"c":5.465,"h":5.465,"l":5.45,"n":45,"o":5.45,"t":"2026-10-13T17:00:00Z","v":3081,"vw":5.455512},{"c":5.43,"h":5.44,"l":5.43,"n":21,"o":5.435,"t":"2026-10-13T17:15:00Z","v":696,"vw":5.435},{"c":5.49,"h":5.49,"l":5.445,"n":49,"o":5.4475,"t":"2026-10-13T17:30:00Z","v":3546,"vw":5.479325},{"c":5.47,"h":5.47,"l":5.47,"n":9,"o":5.47,"t":"2026-10-13T17:45:00Z","v":242,"vw":5.47},{"c":5.49,"h":5.49,"l":5.452,"n":18,"o":5.452,"t":"2026-10-13T18:00:00Z","v":767,"vw":5.474927},{"c":5.505,"h":5.505,"l":5.48,"n":13,"o":5.48,"t":"2026-10-13T18:15:00Z","v":976,"vw":5.486875},{"c":5.4576,"h":5.4576,"l":5.4576,"n":1,"o":5.4576,"t":"2026-10-13T18:30:00Z","v":100,"vw":5.4576},{"c":5.4901,"h":5.53,"l":5.49,"n":36,"o":5.5,"t":"2026-10-13T18:45:00Z","v":4674,"vw":5.513744},{"c":5.51,"h":5.5101,"l":5.48,"n":51,"o":5.49,"t":"2026-10-13T19:00:00Z","v":4809,"vw":5.502906},{"c":5.54,"h":5.56,"l":5.505,"n":99,"o":5.505,"t":"2026-10-13T19:15:00Z","v":7672,"vw":5.542514},{"c":5.515,"h":5.53,"l":5.515,"n":34,"o":5.53,"t":"2026-10-13T19:30:00Z","v":1455,"vw":5.518913},{"c":5.47,"h":5.52,"l":5.47,"n":208,"o":5.51,"t":"2026-10-13T19:45:00Z","v":13233,"vw":5.495063},{"c":5.47,"h":5.47,"l":5.47,"n":6,"o":5.47,"t":"2026-10-13T20:00:00Z","v":6679,"vw":5.47},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-10-14T13:00:00Z","v":555,"vw":5.4},{"c":5.3605,"h":5.52,"l":5.35,"n":67,"o":5.4,"t":"2026-10-14T13:30:00Z","v":10191,"vw":5.416367},{"c":5.44,"h":5.44,"l":5.3628,"n":39,"o":5.405,"t":"2026-10-14T13:45:00Z","v":3681,"vw":5.388704},{"c":5.35,"h":5.385,"l":5.35,"n":87,"o":5.36,"t":"2026-10-14T14:00:00Z","v":14868,"vw":5.365349},{"c":5.38,"h":5.38,"l":5.345,"n":37,"o":5.3613,"t":"2026-10-14T14:15:00Z","v":4342,"vw":5.356068},{"c":5.3553,"h":5.38,"l":5.328,"n":201,"o":5.35,"t":"2026-10-14T14:30:00Z","v":17684,"vw":5.342941},{"c":5.34,"h":5.39,"l":5.34,"n":54,"o":5.3841,"t":"2026-10-14T14:45:00Z","v":10738,"vw":5.36705},{"c":5.285,"h":5.38,"l":5.285,"n":71,"o":5.36,"t":"2026-10-14T15:00:00Z","v":4321,"vw":5.339192},{"c":5.28,"h":5.29,"l":5.28,"n":26,"o":5.285,"t":"2026-10-14T15:15:00Z","v":2305,"vw":5.28325},{"c":5.26,"h":5.27,"l":5.24,"n":134,"o":5.27,"t":"2026-10-14T15:30:00Z","v":14483,"vw":5.252497},{"c":5.27,"h":5.27,"l":5.23,"n":55,"o":5.2599,"t":"2026-10-14T15:45:00Z","v":7038,"vw":5.257911},{"c":5.255,"h":5.27,"l":5.255,"n":53,"o":5.27,"t":"2026-10-14T16:00:00Z","v":2213,"vw":5.264643},{"c":5.29,"h":5.29,"l":5.2575,"n":38,"o":5.2575,"t":"2026-10-14T16:15:00Z","v":2635,"vw":5.269018},{"c":5.29,"h":5.29,"l":5.28,"n":23,"o":5.29,"t":"2026-10-14T16:30:00Z","v":4919,"vw":5.280557},{"c":5.31,"h":5.31,"l":5.2801,"n":25,"o":5.29,"t":"2026-10-14T16:45:00Z","v":2656,"vw":5.283799},{"c":5.32,"h":5.32,"l":5.295,"n":41,"o":5.295,"t":"2026-10-14T17:00:00Z","v":1602,"vw":5.308594},{"c":5.3,"h":5.33,"l":5.3,"n":74,"o":5.3001,"t":"2026-10-14T17:15:00Z","v":7014,"vw":5.306066},{"c":5.2988,"h":5.3,"l":5.2601,"n":40,"o":5.3,"t":"2026-10-14T17:30:00Z","v":1584,"vw":5.289726},{"c":5.3,"h":5.3,"l":5.285,"n":59,"o":5.29,"t":"2026-10-14T17:45:00Z","v":5972,"vw":5.287918},{"c":5.2501,"h":5.3199,"l":5.2501,"n":93,"o":5.285,"t":"2026-10-14T18:00:00Z","v":10199,"vw":5.277017},{"c":5.3124,"h":5.3124,"l":5.28,"n":30,"o":5.28,"t":"2026-10-14T18:15:00Z","v":1443,"vw":5.293339},{"c":5.2888,"h":5.31,"l":5.27,"n":60,"o":5.29,"t":"2026-10-14T18:30:00Z","v":4691,"vw":5.284949},{"c":5.29,"h":5.295,"l":5.275,"n":106,"o":5.275,"t":"2026-10-14T18:45:00Z","v":10363,"vw":5.28918},{"c":5.297,"h":5.3,"l":5.275,"n":169,"o":5.29,"t":"2026-10-14T19:00:00Z","v":12428,"vw":5.289461},{"c":5.285,"h":5.3,"l":5.28,"n":120,"o":5.3,"t":"2026-10-14T19:15:00Z","v":11448,"vw":5.290035},{"c":5.2964,"h":5.305,"l":5.285,"n":89,"o":5.285,"t":"2026-10-14T19:30:00Z","v":8933,"vw":5.293474},{"c":5.28,"h":5.28,"l":5.25,"n":302,"o":5.28,"t":"2026-10-14T19:45:00Z","v":22623,"vw":5.264759},{"c":5.28,"h":5.28,"l":5.27,"n":11,"o":5.27,"t":"2026-10-14T20:00:00Z","v":5932,"vw":5.270283},{"c":5.15,"h":5.15,"l":5.15,"n":7,"o":5.15,"t":"2026-10-14T23:00:00Z","v":500,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-15T09:45:00Z","v":500,"vw":5.15},{"c":5.1601,"h":5.1601,"l":5.1601,"n":1,"o":5.1601,"t":"2026-10-15T11:15:00Z","v":300,"vw":5.1601},{"c":5.18,"h":5.18,"l":5.18,"n":2,"o":5.18,"t":"2026-10-15T13:00:00Z","v":131,"vw":5.18},{"c":5.15,"h":5.1501,"l":5.15,"n":4,"o":5.1501,"t":"2026-10-15T13:15:00Z","v":2721,"vw":5.150096},{"c":5.19,"h":5.24,"l":5.1,"n":108,"o":5.125,"t":"2026-10-15T13:30:00Z","v":14733,"vw":5.152661},{"c":5.06,"h":5.15,"l":5.05,"n":142,"o":5.13,"t":"2026-10-15T13:45:00Z","v":16565,"vw":5.119904},{"c":5.08,"h":5.1,"l":4.965,"n":432,"o":5.06,"t":"2026-10-15T14:00:00Z","v":63276,"vw":5.005959},{"c":5.181,"h":5.181,"l":5.1001,"n":140,"o":5.1001,"t":"2026-10-15T14:15:00Z","v":9311,"vw":5.152902},{"c":5.2,"h":5.25,"l":5.135,"n":93,"o":5.14,"t":"2026-10-15T14:30:00Z","v":6527,"vw":5.190096},{"c":5.225,"h":5.27,"l":5.1901,"n":115,"o":5.26,"t":"2026-10-15T14:45:00Z","v":10649,"vw":5.212794},{"c":5.25,"h":5.25,"l":5.19,"n":36,"o":5.19,"t":"2026-10-15T15:00:00Z","v":1405,"vw":5.207252},{"c":5.26,"h":5.27,"l":5.21,"n":38,"o":5.21,"t":"2026-10-15T15:15:00Z","v":2815,"vw":5.22004},{"c":5.2387,"h":5.27,"l":5.2199,"n":58,"o":5.26,"t":"2026-10-15T15:30:00Z","v":3928,"vw":5.247714},{"c":5.19,"h":5.25,"l":5.19,"n":46,"o":5.2,"t":"2026-10-15T15:45:00Z","v":4483,"vw":5.196939},{"c":5.2,"h":5.23,"l":5.2,"n":43,"o":5.2,"t":"2026-10-15T16:00:00Z","v":2374,"vw":5.201977},{"c":5.218,"h":5.25,"l":5.218,"n":36,"o":5.25,"t":"2026-10-15T16:15:00Z","v":2070,"vw":5.226099},{"c":5.185,"h":5.185,"l":5.185,"n":5,"o":5.185,"t":"2026-10-15T16:30:00Z","v":1033,"vw":5.185},{"c":5.2,"h":5.2,"l":5.185,"n":33,"o":5.185,"t":"2026-10-15T16:45:00Z","v":632,"vw":5.18875},{"c":5.17,"h":5.175,"l":5.17,"n":22,"o":5.175,"t":"2026-10-15T17:00:00Z","v":4367,"vw":5.174166},{"c":5.16,"h":5.16,"l":5.16,"n":11,"o":5.16,"t":"2026-10-15T17:15:00Z","v":690,"vw":5.16},{"c":5.2135,"h":5.2135,"l":5.15,"n":72,"o":5.15,"t":"2026-10-15T17:30:00Z","v":6017,"vw":5.182682},{"c":5.15,"h":5.16,"l":5.15,"n":17,"o":5.16,"t":"2026-10-15T18:00:00Z","v":514,"vw":5.1525},{"c":5.114,"h":5.18,"l":5.11,"n":61,"o":5.18,"t":"2026-10-15T18:15:00Z","v":2754,"vw":5.133896},{"c":5.155,"h":5.155,"l":5.111,"n":95,"o":5.15,"t":"2026-10-15T18:30:00Z","v":6001,"vw":5.14148},{"c":5.16,"h":5.19,"l":5.16,"n":52,"o":5.19,"t":"2026-10-15T18:45:00Z","v":4842,"vw":5.184633},{"c":5.18,"h":5.2,"l":5.17,"n":55,"o":5.175,"t":"2026-10-15T19:00:00Z","v":7650,"vw":5.185461},{"c":5.19,"h":5.2,"l":5.18,"n":30,"o":5.185,"t":"2026-10-15T19:15:00Z","v":3800,"vw":5.189598},{"c":5.2,"h":5.21,"l":5.181,"n":75,"o":5.19,"t":"2026-10-15T19:30:00Z","v":2980,"vw":5.193615},{"c":5.19,"h":5.22,"l":5.17,"n":303,"o":5.1955,"t":"2026-10-15T19:45:00Z","v":18810,"vw":5.19092},{"c":5.2,"h":5.2,"l":5.2,"n":7,"o":5.2,"t":"2026-10-15T20:00:00Z","v":11124,"vw":5.2},{"c":5.2655,"h":5.2655,"l":5.2655,"n":1,"o":5.2655,"t":"2026-10-15T23:00:00Z","v":100,"vw":5.2655},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-16T12:00:00Z","v":500,"vw":5.3},{"c":5.175,"h":5.23,"l":5.1113,"n":22,"o":5.2,"t":"2026-10-16T13:30:00Z","v":1898,"vw":5.173223},{"c":5.1699,"h":5.1699,"l":5.12,"n":8,"o":5.12,"t":"2026-10-16T13:45:00Z","v":450,"vw":5.153267},{"c":5.1547,"h":5.16,"l":5.14,"n":13,"o":5.14,"t":"2026-10-16T14:00:00Z","v":766,"vw":5.152685},{"c":5.1568,"h":5.16,"l":5.11,"n":31,"o":5.12,"t":"2026-10-16T14:15:00Z","v":1866,"vw":5.127815},{"c":5.24,"h":5.24,"l":5.17,"n":52,"o":5.17,"t":"2026-10-16T14:30:00Z","v":2302,"vw":5.187348},{"c":5.2,"h":5.22,"l":5.2,"n":50,"o":5.22,"t":"2026-10-16T14:45:00Z","v":3276,"vw":5.203008},{"c":5.16,"h":5.2,"l":5.12,"n":65,"o":5.2,"t":"2026-10-16T15:00:00Z","v":5598,"vw":5.159976},{"c":5.14,"h":5.1899,"l":5.12,"n":17,"o":5.12,"t":"2026-10-16T15:15:00Z","v":1640,"vw":5.143014},{"c":5.125,"h":5.14,"l":5.11,"n":127,"o":5.14,"t":"2026-10-16T15:30:00Z","v":21509,"vw":5.126574},{"c":5.04,"h":5.14,"l":5.02,"n":123,"o":5.14,"t":"2026-10-16T15:45:00Z","v":13737,"vw":5.075803},{"c":5.04,"h":5.07,"l":5.04,"n":27,"o":5.05,"t":"2026-10-16T16:00:00Z","v":2077,"vw":5.057819},{"c":5.08,"h":5.09,"l":5.07,"n":19,"o":5.08,"t":"2026-10-16T16:15:00Z","v":1229,"vw":5.081241},{"c":5.07,"h":5.08,"l":5.06,"n":37,"o":5.065,"t":"2026-10-16T16:30:00Z","v":2992,"vw":5.070803},{"c":5.04,"h":5.08,"l":5.04,"n":43,"o":5.08,"t":"2026-10-16T16:45:00Z","v":2966,"vw":5.062409},{"c":5.004,"h":5.05,"l":5,"n":45,"o":5.04,"t":"2026-10-16T17:00:00Z","v":5392,"vw":5.015414},{"c":5.02,"h":5.03,"l":5.01,"n":72,"o":5.01,"t":"2026-10-16T17:15:00Z","v":3907,"vw":5.018919},{"c":5.06,"h":5.06,"l":5.03,"n":13,"o":5.03,"t":"2026-10-16T17:30:00Z","v":1290,"vw":5.041},{"c":5.02,"h":5.07,"l":5.02,"n":66,"o":5.0444,"t":"2026-10-16T17:45:00Z","v":4069,"vw":5.039867},{"c":5.02,"h":5.03,"l":5.01,"n":57,"o":5.03,"t":"2026-10-16T18:00:00Z","v":1941,"vw":5.01578},{"c":4.975,"h":5.02,"l":4.95,"n":153,"o":5.02,"t":"2026-10-16T18:15:00Z","v":24383,"vw":4.998556},{"c":4.98,"h":4.9918,"l":4.97,"n":30,"o":4.9899,"t":"2026-10-16T18:30:00Z","v":3188,"vw":4.988354},{"c":5.05,"h":5.05,"l":4.98,"n":137,"o":4.98,"t":"2026-10-16T18:45:00Z","v":14868,"vw":5.013843},{"c":5.04,"h":5.04,"l":5.0186,"n":40,"o":5.02,"t":"2026-10-16T19:00:00Z","v":2195,"vw":5.032232},{"c":5.025,"h":5.06,"l":5.01,"n":94,"o":5.04,"t":"2026-10-16T19:15:00Z","v":10327,"vw":5.031413},{"c":5.06,"h":5.08,"l":5.025,"n":91,"o":5.025,"t":"2026-10-16T19:30:00Z","v":9019,"vw":5.052287},{"c":5.09,"h":5.1,"l":5.05,"n":387,"o":5.058,"t":"2026-10-16T19:45:00Z","v":32001,"vw":5.082322},{"c":5.09,"h":5.09,"l":5.08,"n":11,"o":5.08,"t":"2026-10-16T20:00:00Z","v":11391,"vw":5.080134},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-16T20:15:00Z","v":2000,"vw":5.06},{"c":5.003,"h":5.003,"l":5.003,"n":1,"o":5.003,"t":"2026-10-16T23:45:00Z","v":100,"vw":5.003},{"c":5.24,"h":5.24,"l":5.24,"n":9,"o":5.24,"t":"2026-10-19T11:00:00Z","v":250,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T11:15:00Z","v":1024,"vw":5.25},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T12:15:00Z","v":1000,"vw":5.25},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-19T13:15:00Z","v":200,"vw":5.13},{"c":5.09,"h":5.25,"l":5.09,"n":65,"o":5.12,"t":"2026-10-19T13:30:00Z","v":15162,"vw":5.116006},{"c":5.0699,"h":5.0699,"l":5.02,"n":21,"o":5.053,"t":"2026-10-19T13:45:00Z","v":3002,"vw":5.054729},{"c":5.0956,"h":5.0956,"l":5.08,"n":13,"o":5.08,"t":"2026-10-19T14:00:00Z","v":1519,"vw":5.084457},{"c":5.0746,"h":5.13,"l":5.0401,"n":52,"o":5.1,"t":"2026-10-19T14:15:00Z","v":3451,"vw":5.099576},{"c":5.06,"h":5.0999,"l":5.02,"n":72,"o":5.09,"t":"2026-10-19T14:30:00Z","v":6475,"vw":5.045887},{"c":5.04,"h":5.08,"l":5.04,"n":23,"o":5.045,"t":"2026-10-19T14:45:00Z","v":2600,"vw":5.055333},{"c":5.075,"h":5.09,"l":5.06,"n":14,"o":5.07,"t":"2026-10-19T15:00:00Z","v":965,"vw":5.069286},{"c":5.0715,"h":5.085,"l":5.0715,"n":4,"o":5.085,"t":"2026-10-19T15:15:00Z","v":644,"vw":5.07375},{"c":5.09,"h":5.11,"l":5.085,"n":25,"o":5.1,"t":"2026-10-19T15:30:00Z","v":3529,"vw":5.098455},{"c":5.0999,"h":5.1,"l":5.0712,"n":31,"o":5.1,"t":"2026-10-19T15:45:00Z","v":2627,"vw":5.086571},{"c":5.06,"h":5.09,"l":5.06,"n":12,"o":5.09,"t":"2026-10-19T16:00:00Z","v":1026,"vw":5.075619},{"c":5.065,"h":5.065,"l":5.044,"n":19,"o":5.065,"t":"2026-10-19T16:15:00Z","v":2192,"vw":5.062457},{"c":5.085,"h":5.1,"l":5.065,"n":17,"o":5.065,"t":"2026-10-19T16:30:00Z","v":3560,"vw":5.073438},{"c":5.1,"h":5.1,"l":5.07,"n":29,"o":5.07,"t":"2026-10-19T16:45:00Z","v":4648,"vw":5.079054},{"c":5.1,"h":5.1,"l":5.08,"n":73,"o":5.1,"t":"2026-10-19T17:00:00Z","v":2996,"vw":5.088182},{"c":5.08,"h":5.1,"l":5.08,"n":20,"o":5.09,"t":"2026-10-19T17:15:00Z","v":2297,"vw":5.088},{"c":5.03,"h":5.0501,"l":5.03,"n":23,"o":5.05,"t":"2026-10-19T17:30:00Z","v":3061,"vw":5.043135},{"c":4.98,"h":5.015,"l":4.98,"n":50,"o":5.015,"t":"2026-10-19T17:45:00Z","v":5091,"vw":4.999861},{"c":4.985,"h":4.99,"l":4.975,"n":41,"o":4.98,"t":"2026-10-19T18:00:00Z","v":3237,"vw":4.979486},{"c":4.965,"h":4.9786,"l":4.9501,"n":22,"o":4.97,"t":"2026-10-19T18:15:00Z","v":1923,"vw":4.963779},{"c":4.98,"h":5,"l":4.96,"n":77,"o":4.97,"t":"2026-10-19T18:30:00Z","v":12093,"vw":4.977656},{"c":4.97,"h":4.9855,"l":4.97,"n":159,"o":4.9722,"t":"2026-10-19T18:45:00Z","v":20168,"vw":4.970689},{"c":4.98,"h":5.005,"l":4.98,"n":60,"o":4.98,"t":"2026-10-19T19:00:00Z","v":17159,"vw":4.984456},{"c":5.03,"h":5.03,"l":4.985,"n":44,"o":4.985,"t":"2026-10-19T19:15:00Z","v":5121,"vw":5.003719},{"c":5.015,"h":5.015,"l":4.99,"n":60,"o":5,"t":"2026-10-19T19:30:00Z","v":3972,"vw":5.005744},{"c":4.915,"h":5.015,"l":4.9,"n":475,"o":5.015,"t":"2026-10-19T19:45:00Z","v":32475,"vw":4.954396},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-19T20:00:00Z","v":8716,"vw":4.93},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-19T20:45:00Z","v":125,"vw":4.91},{"c":4.9399,"h":4.96,"l":4.79,"n":104,"o":4.9,"t":"2026-10-20T13:30:00Z","v":16063,"vw":4.898065},{"c":4.875,"h":4.9,"l":4.87,"n":12,"o":4.885,"t":"2026-10-20T13:45:00Z","v":1510,"vw":4.881057},{"c":5,"h":5.02,"l":4.89,"n":89,"o":4.93,"t":"2026-10-20T14:00:00Z","v":10722,"vw":4.975771},{"c":4.9824,"h":4.9824,"l":4.93,"n":28,"o":4.93,"t":"2026-10-20T14:15:00Z","v":3221,"vw":4.951927},{"c":5,"h":5.04,"l":5,"n":58,"o":5.005,"t":"2026-10-20T14:30:00Z","v":6338,"vw":5.012868},{"c":5.02,"h":5.02,"l":5,"n":22,"o":5.02,"t":"2026-10-20T14:45:00Z","v":2931,"vw":5.005022},{"c":4.9126,"h":5.03,"l":4.9126,"n":93,"o":5.03,"t":"2026-10-20T15:00:00Z","v":3710,"vw":4.979502},{"c":4.945,"h":4.97,"l":4.91,"n":88,"o":4.93,"t":"2026-10-20T15:15:00Z","v":15786,"vw":4.948605},{"c":4.945,"h":4.97,"l":4.945,"n":17,"o":4.97,"t":"2026-10-20T15:30:00Z","v":1595,"vw":4.964643},{"c":4.9201,"h":4.945,"l":4.9201,"n":8,"o":4.945,"t":"2026-10-20T15:45:00Z","v":1713,"vw":4.923029},{"c":4.925,"h":4.925,"l":4.91,"n":42,"o":4.9201,"t":"2026-10-20T16:00:00Z","v":3203,"vw":4.915152},{"c":4.92,"h":4.925,"l":4.92,"n":12,"o":4.925,"t":"2026-10-20T16:15:00Z","v":390,"vw":4.921667},{"c":4.955,"h":4.955,"l":4.95,"n":8,"o":4.95,"t":"2026-10-20T16:30:00Z","v":507,"vw":4.95375},{"c":4.94,"h":4.96,"l":4.93,"n":36,"o":4.96,"t":"2026-10-20T16:45:00Z","v":4317,"vw":4.947084},{"c":4.9272,"h":4.965,"l":4.9272,"n":90,"o":4.931,"t":"2026-10-20T17:00:00Z","v":8620,"vw":4.945392},{"c":4.95,"h":4.955,"l":4.935,"n":41,"o":4.935,"t":"2026-10-20T17:15:00Z","v":3821,"vw":4.947173},{"c":4.955,"h":4.955,"l":4.935,"n":19,"o":4.95,"t":"2026-10-20T17:30:00Z","v":860,"vw":4.947902},{"c":4.965,"h":4.965,"l":4.96,"n":7,"o":4.96,"t":"2026-10-20T17:45:00Z","v":301,"vw":4.9625},{"c":4.97,"h":4.97,"l":4.95,"n":101,"o":4.95,"t":"2026-10-20T18:00:00Z","v":8379,"vw":4.957622},{"c":4.99,"h":5.005,"l":4.96,"n":68,"o":4.98,"t":"2026-10-20T18:15:00Z","v":10198,"vw":4.986038},{"c":4.975,"h":4.98,"l":4.9523,"n":37,"o":4.97,"t":"2026-10-20T18:30:00Z","v":3983,"vw":4.974199},{"c":4.99,"h":4.99,"l":4.975,"n":9,"o":4.975,"t":"2026-10-20T18:45:00Z","v":530,"vw":4.98},{"c":4.99,"h":4.99,"l":4.98,"n":31,"o":4.989,"t":"2026-10-20T19:00:00Z","v":2778,"vw":4.98867},{"c":4.97,"h":4.99,"l":4.97,"n":47,"o":4.985,"t":"2026-10-20T19:15:00Z","v":6538,"vw":4.97469},{"c":4.975,"h":4.98,"l":4.97,"n":38,"o":4.97,"t":"2026-10-20T19:30:00Z","v":1979,"vw":4.972449},{"c":4.98,"h":4.99,"l":4.97,"n":103,"o":4.98,"t":"2026-10-20T19:45:00Z","v":6813,"vw":4.977671},{"c":4.99,"h":4.99,"l":4.99,"n":10,"o":4.99,"t":"2026-10-20T20:00:00Z","v":8292,"vw":4.99},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T22:15:00Z","v":100,"vw":5.05},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T22:30:00Z","v":250,"vw":5},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-21T13:15:00Z","v":993,"vw":5.05},{"c":5.06,"h":5.09,"l":5,"n":140,"o":5.01,"t":"2026-10-21T13:30:00Z","v":21322,"vw":5.05452},{"c":5.03,"h":5.07,"l":5,"n":79,"o":5.05,"t":"2026-10-21T13:45:00Z","v":7696,"vw":5.035056},{"c":5.045,"h":5.07,"l":5.005,"n":69,"o":5.015,"t":"2026-10-21T14:00:00Z","v":7054,"vw":5.04202},{"c":5.05,"h":5.08,"l":5.05,"n":36,"o":5.065,"t":"2026-10-21T14:15:00Z","v":3355,"vw":5.065687},{"c":5.0687,"h":5.0687,"l":5.04,"n":24,"o":5.065,"t":"2026-10-21T14:30:00Z","v":931,"vw":5.055208},{"c":5.04,"h":5.045,"l":5.01,"n":27,"o":5.02,"t":"2026-10-21T14:45:00Z","v":3363,"vw":5.031229},{"c":5.0585,"h":5.0585,"l":5.04,"n":13,"o":5.04,"t":"2026-10-21T15:00:00Z","v":1447,"vw":5.048193},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-10-21T15:15:00Z","v":212,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":21,"o":5.03,"t":"2026-10-21T15:30:00Z","v":2226,"vw":5.03},{"c":4.985,"h":5.0381,"l":4.985,"n":58,"o":5.01,"t":"2026-10-21T15:45:00Z","v":5698,"vw":4.997591},{"c":4.9504,"h":4.9702,"l":4.9504,"n":32,"o":4.9702,"t":"2026-10-21T16:00:00Z","v":3074,"vw":4.964543},{"c":4.98,"h":4.98,"l":4.97,"n":60,"o":4.98,"t":"2026-10-21T16:15:00Z","v":3430,"vw":4.971116},{"c":5,"h":5,"l":4.985,"n":26,"o":4.985,"t":"2026-10-21T16:30:00Z","v":9495,"vw":4.991848},{"c":5.01,"h":5.03,"l":4.9975,"n":16,"o":5,"t":"2026-10-21T16:45:00Z","v":1756,"vw":5.006088},{"c":5.01,"h":5.0233,"l":5.005,"n":28,"o":5.0233,"t":"2026-10-21T17:00:00Z","v":2559,"vw":5.010332},{"c":5.045,"h":5.05,"l":5,"n":69,"o":5.01,"t":"2026-10-21T17:15:00Z","v":6913,"vw":5.025232},{"c":5.035,"h":5.035,"l":5.035,"n":5,"o":5.035,"t":"2026-10-21T17:30:00Z","v":269,"vw":5.035},{"c":5.02,"h":5.04,"l":5.005,"n":38,"o":5.04,"t":"2026-10-21T17:45:00Z","v":1582,"vw":5.021448},{"c":5.02,"h":5.0299,"l":5,"n":80,"o":5.0259,"t":"2026-10-21T18:00:00Z","v":4966,"vw":5.016517},{"c":4.975,"h":5.04,"l":4.975,"n":85,"o":5.04,"t":"2026-10-21T18:15:00Z","v":6407,"vw":5.00479},{"c":4.9301,"h":4.97,"l":4.9301,"n":45,"o":4.97,"t":"2026-10-21T18:30:00Z","v":4320,"vw":4.942558},{"c":4.93,"h":4.95,"l":4.92,"n":59,"o":4.94,"t":"2026-10-21T18:45:00Z","v":2455,"vw":4.938679},{"c":4.935,"h":4.94,"l":4.93,"n":16,"o":4.93,"t":"2026-10-21T19:00:00Z","v":407,"vw":4.935},{"c":4.94,"h":4.94,"l":4.9,"n":56,"o":4.935,"t":"2026-10-21T19:15:00Z","v":8889,"vw":4.916525},{"c":4.965,"h":4.97,"l":4.94,"n":45,"o":4.94,"t":"2026-10-21T19:30:00Z","v":2855,"vw":4.958376},{"c":5.01,"h":5.01,"l":4.97,"n":174,"o":4.99,"t":"2026-10-21T19:45:00Z","v":14394,"vw":4.992815},{"c":5,"h":5,"l":4.96,"n":6,"o":4.96,"t":"2026-10-21T20:00:00Z","v":1914,"vw":4.962129},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T21:30:00Z","v":100,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-22T11:00:00Z","v":1000,"vw":5.1},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-22T13:15:00Z","v":722,"vw":5},{"c":4.91,"h":4.98,"l":4.895,"n":44,"o":4.98,"t":"2026-10-22T13:30:00Z","v":27202,"vw":4.914243},{"c":4.93,"h":4.9999,"l":4.93,"n":41,"o":4.95,"t":"2026-10-22T13:45:00Z","v":5329,"vw":4.954784},{"c":4.91,"h":4.92,"l":4.8501,"n":90,"o":4.91,"t":"2026-10-22T14:00:00Z","v":11148,"vw":4.899178},{"c":4.915,"h":4.9261,"l":4.9,"n":17,"o":4.9,"t":"2026-10-22T14:15:00Z","v":1109,"vw":4.913232},{"c":4.95,"h":4.95,"l":4.915,"n":39,"o":4.915,"t":"2026-10-22T14:30:00Z","v":4554,"vw":4.930406},{"c":4.925,"h":4.955,"l":4.92,"n":32,"o":4.95,"t":"2026-10-22T14:45:00Z","v":1723,"vw":4.941442},{"c":4.85,"h":4.9,"l":4.835,"n":108,"o":4.9,"t":"2026-10-22T15:00:00Z","v":23214,"vw":4.859992},{"c":4.89,"h":4.92,"l":4.845,"n":38,"o":4.845,"t":"2026-10-22T15:15:00Z","v":4331,"vw":4.889375},{"c":4.885,"h":4.89,"l":4.85,"n":79,"o":4.89,"t":"2026-10-22T15:30:00Z","v":6075,"vw":4.880843},{"c":4.91,"h":4.92,"l":4.895,"n":24,"o":4.91,"t":"2026-10-22T15:45:00Z","v":2319,"vw":4.912956},{"c":4.955,"h":4.96,"l":4.92,"n":23,"o":4.92,"t":"2026-10-22T16:00:00Z","v":7065,"vw":4.948732},{"c":4.9779,"h":4.98,"l":4.955,"n":24,"o":4.96,"t":"2026-10-22T16:15:00Z","v":6603,"vw":4.961003},{"c":4.96,"h":4.965,"l":4.95,"n":51,"o":4.96,"t":"2026-10-22T16:30:00Z","v":2747,"vw":4.9567},{"c":4.975,"h":4.98,"l":4.95,"n":48,"o":4.955,"t":"2026-10-22T16:45:00Z","v":6050,"vw":4.965681},{"c":4.965,"h":4.98,"l":4.96,"n":32,"o":4.96,"t":"2026-10-22T17:00:00Z","v":2932,"vw":4.961577},{"c":4.96,"h":4.98,"l":4.96,"n":44,"o":4.98,"t":"2026-10-22T17:15:00Z","v":2175,"vw":4.963712},{"c":4.9645,"h":4.9758,"l":4.96,"n":17,"o":4.96,"t":"2026-10-22T17:30:00Z","v":836,"vw":4.968042},{"c":4.965,"h":4.965,"l":4.96,"n":36,"o":4.96,"t":"2026-10-22T17:45:00Z","v":653,"vw":4.963333},{"c":4.95,"h":4.95,"l":4.917,"n":59,"o":4.95,"t":"2026-10-22T18:00:00Z","v":5136,"vw":4.939429},{"c":4.945,"h":4.96,"l":4.935,"n":36,"o":4.935,"t":"2026-10-22T18:15:00Z","v":1731,"vw":4.947778},{"c":4.95,"h":4.968,"l":4.93,"n":37,"o":4.93,"t":"2026-10-22T18:30:00Z","v":4352,"vw":4.945681},{"c":4.95,"h":4.95,"l":4.94,"n":16,"o":4.95,"t":"2026-10-22T18:45:00Z","v":1005,"vw":4.947483},{"c":4.95,"h":4.958,"l":4.94,"n":41,"o":4.95,"t":"2026-10-22T19:00:00Z","v":2534,"vw":4.951983},{"c":4.95,"h":4.955,"l":4.95,"n":54,"o":4.95,"t":"2026-10-22T19:15:00Z","v":2050,"vw":4.951641},{"c":4.895,"h":4.955,"l":4.88,"n":113,"o":4.95,"t":"2026-10-22T19:30:00Z","v":8353,"vw":4.907814},{"c":4.89,"h":4.91,"l":4.86,"n":199,"o":4.895,"t":"2026-10-22T19:45:00Z","v":11766,"vw":4.882383},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-22T20:00:00Z","v":3402,"vw":4.9},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-22T23:45:00Z","v":180,"vw":4.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.10317509215477974,"strike":7.030238972902664,"iv":1.0970470512969452,"gamma":0.156643128730087,"theta":-0.006153562310887309,"vega":0.0031754763000341134,"rho":0.0004844334452205765,"breakevenPct":47.08070237231843},{"delta":0.2,"premium":0.2569306287988866,"strike":8.494577417132254,"iv":1.773692061534137,"gamma":0.13324729981017383,"theta":-0.012819166670008087,"vega":0.0036762545897634736,"rho":0.000556364719933061,"breakevenPct":80.44346486455959},{"delta":0.25,"premium":0.4106861654429933,"strike":9.958915861361842,"iv":2.4503370717713286,"gamma":0.10985147089026065,"theta":-0.019484771029128857,"vega":0.004177032879492833,"rho":0.0006282959946455456,"breakevenPct":113.80622735680072},{"delta":0.3,"premium":0.5644417020871001,"strike":11.42325430559143,"iv":3.12698208200852,"gamma":0.08645564197034748,"theta":-0.02615037538824963,"vega":0.004677811169222194,"rho":0.0007002272693580301,"breakevenPct":147.16898984904185},{"delta":0.35,"premium":0.625,"strike":9.131701915933242,"iv":2.844470824140212,"gamma":0.09554893634449628,"theta":-0.025020876670583947,"vega":0.005051028984375111,"rho":0.0008439341267601491,"breakevenPct":101.16911166872664},{"delta":0.4,"premium":0.5417863736106028,"strike":7.668581977769645,"iv":2.14326678861042,"gamma":0.18681834988891347,"theta":-0.019137954570462995,"vega":0.005187061156368925,"rho":0.0010962237657202748,"breakevenPct":69.28594538928348},{"delta":0.45,"premium":0.45552917541779697,"strike":6.2884668066847516,"iv":1.4464098085523136,"gamma":0.2802948492579328,"theta":-0.013249452786612602,"vega":0.005318125138538657,"rho":0.0013507807438061913,"breakevenPct":39.05146354850617},{"delta":0.5,"premium":0.3814785069127797,"strike":4.989634388939552,"iv":0.796831628820389,"gamma":0.36600634131831744,"theta":-0.00773278776074492,"vega":0.005421407886117196,"rho":0.001596202796530022,"breakevenPct":10.744595790769745},{"delta":0.55,"premium":0.47903710203694705,"strike":4.833540636740885,"iv":0.8119370501420943,"gamma":0.3425510824353021,"theta":-0.007443704517725216,"vega":0.005134119576004073,"rho":0.001713198682702732,"breakevenPct":9.537685335625406},{"delta":0.6,"premium":0.5765956971611141,"strike":4.677446884542217,"iv":0.8270424714637995,"gamma":0.3190958235522867,"theta":-0.007154621274705513,"vega":0.004846831265890951,"rho":0.0018301945688754418,"breakevenPct":8.330774880481071},{"delta":0.65,"premium":0.6741542922852815,"strike":4.52135313234355,"iv":0.8421478927855046,"gamma":0.2956405646692713,"theta":-0.006865538031685809,"vega":0.004559542955777828,"rho":0.001947190455048152,"breakevenPct":7.123864425336732},{"delta":0.7,"premium":0.7717128874094485,"strike":4.365259380144883,"iv":0.8572533141072098,"gamma":0.272185305786256,"theta":-0.006576454788666106,"vega":0.004272254645664706,"rho":0.002064186341220862,"breakevenPct":5.916953970192396},{"delta":0.75,"premium":0.869271482533616,"strike":4.209165627946215,"iv":0.8723587354289151,"gamma":0.24873004690324058,"theta":-0.006287371545646402,"vega":0.003984966335551583,"rho":0.002181182227393572,"breakevenPct":4.710043515048057},{"delta":0.8,"premium":0.9668300776577833,"strike":4.053071875747547,"iv":0.8874641567506202,"gamma":0.2252747880202252,"theta":-0.005998288302626699,"vega":0.003697678025438461,"rho":0.002298178113566282,"breakevenPct":3.5031330599037185},{"delta":0.85,"premium":1.2677174784227905,"strike":3.7105756990023884,"iv":1.0183401765250046,"gamma":0.17563912703409845,"theta":-0.00548960441273253,"vega":0.0030820870748974713,"rho":0.002254464139882767,"breakevenPct":2.645220153096483},{"delta":0.9,"premium":1.673350021487625,"strike":3.272054030824189,"iv":1.2088555955022846,"gamma":0.11251659223727789,"theta":-0.004867792916872727,"vega":0.002297370521711822,"rho":0.00212796023839453,"breakevenPct":1.9670938620992664}],"put":[{"delta":0.1,"premium":0.6664068086792329,"strike":2.596657496445798,"iv":3.528493906811634,"gamma":0.030739844844066957,"theta":-0.016362528684354664,"vega":0.002211876693181387,"rho":-0.000914812951790766,"breakevenPct":60.20101674708113},{"delta":0.15,"premium":1.0805729270631115,"strike":2.9819283042447546,"iv":4.639288599037147,"gamma":0.03654808086888795,"theta":-0.025459422596938147,"vega":0.0031679064546942556,"rho":-0.0014358362170754245,"breakevenPct":60.796796346770236},{"delta":0.2,"premium":1.023527679762936,"strike":3.4369846870689376,"iv":3.83029805076546,"gamma":0.059035162821182,"theta":-0.023593561451427353,"vega":0.003747222775835041,"rho":-0.0015844028278998621,"breakevenPct":50.23799984936079},{"delta":0.25,"premium":0.9432917760647623,"strike":3.8954755653442157,"iv":2.9268253165522524,"gamma":0.08234309378771337,"theta":-0.021188168570813754,"vega":0.004307999153773279,"rho":-0.0017146389931413583,"breakevenPct":39.130231148877236},{"delta":0.3,"premium":1.0685568911832788,"strike":4.3190153137406195,"iv":2.621273568713621,"gamma":0.09663485604884603,"theta":-0.02085041340020687,"vega":0.004679620185844042,"rho":-0.0020062405408634455,"breakevenPct":32.98023871015791},{"delta":0.35,"premium":1.2545053795429397,"strike":4.732234176762088,"iv":2.492284752746618,"gamma":0.10826419097066275,"theta":-0.021123220802993965,"vega":0.004995384636181395,"rho":-0.0023454924398570486,"breakevenPct":28.29425160372889},{"delta":0.4,"premium":1.687568306010929,"strike":5.320582877959927,"iv":2.5741207650273226,"gamma":0.11025391621129327,"theta":-0.023031147540983607,"vega":0.005264116575591986,"rho":-0.002880573403859558,"breakevenPct":25.092483052597967},{"delta":0.45,"premium":2.4489876151235093,"strike":6.1414108787478705,"iv":2.9069974652211097,"gamma":0.09931325967869127,"theta":-0.026549553803805342,"vega":0.0054039747610576325,"rho":-0.0036765099695095583,"breakevenPct":23.867561574755435},{"delta":0.5,"premium":2.838702635294805,"strike":6.698146621849721,"iv":2.8373024464065795,"gamma":0.1025150694373183,"theta":-0.025957245944771244,"vega":0.005419623426638862,"rho":-0.004179779855332165,"breakevenPct":20.4238353287646},{"delta":0.55,"premium":3.3753026851803836,"strike":7.382709041388686,"iv":2.818537645004147,"gamma":0.10270938771403143,"theta":-0.025540004823317173,"vega":0.005383296504994952,"rho":-0.004798556719981845,"breakevenPct":17.373064820447354},{"delta":0.6,"premium":4.312029040476851,"strike":8.433714779449316,"iv":2.92493281917384,"gamma":0.09689320284259596,"theta":-0.025781419903215568,"vega":0.005264896270386476,"rho":-0.005733309168736458,"breakevenPct":15.016788887165648}]},"raw":{"call":[{"delta":0.15,"premium":0.10317509215477974,"strike":7.030238972902664,"iv":1.0970470512969452,"gamma":0.156643128730087,"theta":-0.006153562310887309,"vega":0.0031754763000341134,"rho":0.0004844334452205765,"breakevenPct":47.08070237231843},{"delta":0.2,"premium":0.2569306287988866,"strike":8.494577417132254,"iv":1.773692061534137,"gamma":0.13324729981017383,"theta":-0.012819166670008087,"vega":0.0036762545897634736,"rho":0.000556364719933061,"breakevenPct":80.44346486455959},{"delta":0.25,"premium":0.4106861654429933,"strike":9.958915861361842,"iv":2.4503370717713286,"gamma":0.10985147089026065,"theta":-0.019484771029128857,"vega":0.004177032879492833,"rho":0.0006282959946455456,"breakevenPct":113.80622735680072},{"delta":0.3,"premium":0.5644417020871001,"strike":11.42325430559143,"iv":3.12698208200852,"gamma":0.08645564197034748,"theta":-0.02615037538824963,"vega":0.004677811169222194,"rho":0.0007002272693580301,"breakevenPct":147.16898984904185},{"delta":0.35,"premium":0.625,"strike":9.131701915933242,"iv":2.844470824140212,"gamma":0.09554893634449628,"theta":-0.025020876670583947,"vega":0.005051028984375111,"rho":0.0008439341267601491,"breakevenPct":101.16911166872664},{"delta":0.4,"premium":0.5417863736106028,"strike":7.668581977769645,"iv":2.14326678861042,"gamma":0.18681834988891347,"theta":-0.019137954570462995,"vega":0.005187061156368925,"rho":0.0010962237657202748,"breakevenPct":69.28594538928348},{"delta":0.45,"premium":0.45552917541779697,"strike":6.2884668066847516,"iv":1.4464098085523136,"gamma":0.2802948492579328,"theta":-0.013249452786612602,"vega":0.005318125138538657,"rho":0.0013507807438061913,"breakevenPct":39.05146354850617},{"delta":0.5,"premium":0.3814785069127797,"strike":4.989634388939552,"iv":0.796831628820389,"gamma":0.36600634131831744,"theta":-0.00773278776074492,"vega":0.005421407886117196,"rho":0.001596202796530022,"breakevenPct":10.744595790769745},{"delta":0.55,"premium":0.47903710203694705,"strike":4.833540636740885,"iv":0.8119370501420943,"gamma":0.3425510824353021,"theta":-0.007443704517725216,"vega":0.005134119576004073,"rho":0.001713198682702732,"breakevenPct":9.537685335625406},{"delta":0.6,"premium":0.5765956971611141,"strike":4.677446884542217,"iv":0.8270424714637995,"gamma":0.3190958235522867,"theta":-0.007154621274705513,"vega":0.004846831265890951,"rho":0.0018301945688754418,"breakevenPct":8.330774880481071},{"delta":0.65,"premium":0.6741542922852815,"strike":4.52135313234355,"iv":0.8421478927855046,"gamma":0.2956405646692713,"theta":-0.006865538031685809,"vega":0.004559542955777828,"rho":0.001947190455048152,"breakevenPct":7.123864425336732},{"delta":0.7,"premium":0.7717128874094485,"strike":4.365259380144883,"iv":0.8572533141072098,"gamma":0.272185305786256,"theta":-0.006576454788666106,"vega":0.004272254645664706,"rho":0.002064186341220862,"breakevenPct":5.916953970192396},{"delta":0.75,"premium":0.869271482533616,"strike":4.209165627946215,"iv":0.8723587354289151,"gamma":0.24873004690324058,"theta":-0.006287371545646402,"vega":0.003984966335551583,"rho":0.002181182227393572,"breakevenPct":4.710043515048057},{"delta":0.8,"premium":0.9668300776577833,"strike":4.053071875747547,"iv":0.8874641567506202,"gamma":0.2252747880202252,"theta":-0.005998288302626699,"vega":0.003697678025438461,"rho":0.002298178113566282,"breakevenPct":3.5031330599037185},{"delta":0.85,"premium":1.2677174784227905,"strike":3.7105756990023884,"iv":1.0183401765250046,"gamma":0.17563912703409845,"theta":-0.00548960441273253,"vega":0.0030820870748974713,"rho":0.002254464139882767,"breakevenPct":2.645220153096483},{"delta":0.9,"premium":1.673350021487625,"strike":3.272054030824189,"iv":1.2088555955022846,"gamma":0.11251659223727789,"theta":-0.004867792916872727,"vega":0.002297370521711822,"rho":0.00212796023839453,"breakevenPct":1.9670938620992664}],"put":[{"delta":0.1,"premium":0.6664068086792329,"strike":2.596657496445798,"iv":3.528493906811634,"gamma":0.030739844844066957,"theta":-0.016362528684354664,"vega":0.002211876693181387,"rho":-0.000914812951790766,"breakevenPct":60.20101674708113},{"delta":0.15,"premium":1.0805729270631115,"strike":2.9819283042447546,"iv":4.639288599037147,"gamma":0.03654808086888795,"theta":-0.025459422596938147,"vega":0.0031679064546942556,"rho":-0.0014358362170754245,"breakevenPct":60.796796346770236},{"delta":0.2,"premium":1.023527679762936,"strike":3.4369846870689376,"iv":3.83029805076546,"gamma":0.059035162821182,"theta":-0.023593561451427353,"vega":0.003747222775835041,"rho":-0.0015844028278998621,"breakevenPct":50.23799984936079},{"delta":0.25,"premium":0.9432917760647623,"strike":3.8954755653442157,"iv":2.9268253165522524,"gamma":0.08234309378771337,"theta":-0.021188168570813754,"vega":0.004307999153773279,"rho":-0.0017146389931413583,"breakevenPct":39.130231148877236},{"delta":0.3,"premium":1.0685568911832788,"strike":4.3190153137406195,"iv":2.621273568713621,"gamma":0.09663485604884603,"theta":-0.02085041340020687,"vega":0.004679620185844042,"rho":-0.0020062405408634455,"breakevenPct":32.98023871015791},{"delta":0.35,"premium":1.2545053795429397,"strike":4.732234176762088,"iv":2.492284752746618,"gamma":0.10826419097066275,"theta":-0.021123220802993965,"vega":0.004995384636181395,"rho":-0.0023454924398570486,"breakevenPct":28.29425160372889},{"delta":0.4,"premium":1.687568306010929,"strike":5.320582877959927,"iv":2.5741207650273226,"gamma":0.11025391621129327,"theta":-0.023031147540983607,"vega":0.005264116575591986,"rho":-0.002880573403859558,"breakevenPct":25.092483052597967},{"delta":0.45,"premium":2.4489876151235093,"strike":6.1414108787478705,"iv":2.9069974652211097,"gamma":0.09931325967869127,"theta":-0.026549553803805342,"vega":0.0054039747610576325,"rho":-0.0036765099695095583,"breakevenPct":23.867561574755435},{"delta":0.5,"premium":2.838702635294805,"strike":6.698146621849721,"iv":2.8373024464065795,"gamma":0.1025150694373183,"theta":-0.025957245944771244,"vega":0.005419623426638862,"rho":-0.004179779855332165,"breakevenPct":20.4238353287646},{"delta":0.55,"premium":3.3753026851803836,"strike":7.382709041388686,"iv":2.818537645004147,"gamma":0.10270938771403143,"theta":-0.025540004823317173,"vega":0.005383296504994952,"rho":-0.004798556719981845,"breakevenPct":17.373064820447354},{"delta":0.6,"premium":4.312029040476851,"strike":8.433714779449316,"iv":2.92493281917384,"gamma":0.09689320284259596,"theta":-0.025781419903215568,"vega":0.005264896270386476,"rho":-0.005733309168736458,"breakevenPct":15.016788887165648}]}},"errors":["fundamentals:provider_http_429"],"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"}}