{"symbol":"OPEX","url":"https://intraalpha.com/companies/OPEX","capturedAt":"2026-10-23T05:02:54.339Z","state":"ready","quote":{"symbol":"OPEX","last_price":2.5,"prev_close":2.38,"regular_close":2.5,"change":0.12,"change_pct":5.042,"regular_change":0.12,"regular_change_pct":5.042,"extended_change":0,"extended_change_pct":0,"bid":2.47,"ask":2.67,"bid_size":600,"ask_size":100,"volume":337435,"vwap":2.404904,"open":2.23,"high":2.55,"low":2.22,"close":2.5,"trade_count":549,"last_trade_at":"2026-10-23T00:00:05.513185306Z","last_quote_at":"2026-10-23T00:00:00.298263028Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","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,"fundProfile":{"net_assets":4099999,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2025-10-22","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:53.898110+00:00"},"optionObservedAt":"2026-10-22T19:55:29.178Z","bars":[{"c":3.45,"h":3.48,"l":3.45,"n":8,"o":3.46,"t":"2026-10-16T08:00:00Z","v":2323,"vw":3.451818},{"c":3.401,"h":3.45,"l":3.401,"n":9,"o":3.45,"t":"2026-10-16T11:10:00Z","v":8330,"vw":3.413925},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T11:15:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.4,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T11:55:00Z","v":1300,"vw":3.396154},{"c":3.409,"h":3.409,"l":3.409,"n":1,"o":3.409,"t":"2026-10-16T12:10:00Z","v":100,"vw":3.409},{"c":3.38,"h":3.38,"l":3.36,"n":4,"o":3.36,"t":"2026-10-16T12:50:00Z","v":1500,"vw":3.376},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T13:25:00Z","v":100,"vw":3.33},{"c":3.4,"h":3.4,"l":3.39,"n":34,"o":3.39,"t":"2026-10-16T13:30:00Z","v":959,"vw":3.393311},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-16T13:35:00Z","v":113,"vw":3.41},{"c":3.525,"h":3.525,"l":3.42,"n":14,"o":3.42,"t":"2026-10-16T13:40:00Z","v":1046,"vw":3.442222},{"c":3.5,"h":3.6048,"l":3.5,"n":25,"o":3.59,"t":"2026-10-16T13:45:00Z","v":10064,"vw":3.592161},{"c":3.5,"h":3.5,"l":3.49,"n":9,"o":3.49,"t":"2026-10-16T13:50:00Z","v":1400,"vw":3.499091},{"c":3.585,"h":3.6086,"l":3.56,"n":66,"o":3.56,"t":"2026-10-16T13:55:00Z","v":11036,"vw":3.580409},{"c":3.58,"h":3.61,"l":3.58,"n":10,"o":3.61,"t":"2026-10-16T14:00:00Z","v":494,"vw":3.593333},{"c":3.41,"h":3.64,"l":3.4,"n":35,"o":3.6363,"t":"2026-10-16T14:05:00Z","v":2537,"vw":3.538659},{"c":3.37,"h":3.395,"l":3.37,"n":9,"o":3.395,"t":"2026-10-16T14:10:00Z","v":5836,"vw":3.394035},{"c":3.34,"h":3.34,"l":3.3,"n":13,"o":3.3,"t":"2026-10-16T14:15:00Z","v":1184,"vw":3.320958},{"c":3.4399,"h":3.4399,"l":3.4399,"n":4,"o":3.4399,"t":"2026-10-16T14:25:00Z","v":608,"vw":3.4399},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-10-16T14:30:00Z","v":100,"vw":3.34},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-16T14:35:00Z","v":400,"vw":3.41},{"c":3.38,"h":3.3914,"l":3.38,"n":2,"o":3.3914,"t":"2026-10-16T14:45:00Z","v":400,"vw":3.38855},{"c":3.3501,"h":3.3501,"l":3.3501,"n":2,"o":3.3501,"t":"2026-10-16T14:55:00Z","v":574,"vw":3.3501},{"c":3.36,"h":3.36,"l":3.33,"n":4,"o":3.33,"t":"2026-10-16T15:05:00Z","v":327,"vw":3.348405},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-16T15:10:00Z","v":100,"vw":3.38},{"c":3.4,"h":3.44,"l":3.39,"n":33,"o":3.4,"t":"2026-10-16T15:15:00Z","v":16740,"vw":3.424103},{"c":3.4235,"h":3.44,"l":3.42,"n":16,"o":3.42,"t":"2026-10-16T15:20:00Z","v":1961,"vw":3.428181},{"c":3.47,"h":3.5,"l":3.46,"n":22,"o":3.46,"t":"2026-10-16T15:25:00Z","v":5338,"vw":3.470823},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-16T15:30:00Z","v":331,"vw":3.47},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-16T15:35:00Z","v":958,"vw":3.45},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-16T15:40:00Z","v":1674,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-16T15:50:00Z","v":240,"vw":3.42},{"c":3.401,"h":3.42,"l":3.38,"n":20,"o":3.42,"t":"2026-10-16T15:55:00Z","v":2263,"vw":3.392067},{"c":3.33,"h":3.41,"l":3.33,"n":40,"o":3.41,"t":"2026-10-16T16:00:00Z","v":6318,"vw":3.337673},{"c":3.38,"h":3.38,"l":3.3571,"n":24,"o":3.3571,"t":"2026-10-16T16:10:00Z","v":1222,"vw":3.362825},{"c":3.25,"h":3.26,"l":3.25,"n":6,"o":3.26,"t":"2026-10-16T16:15:00Z","v":556,"vw":3.255},{"c":3.2,"h":3.23,"l":3.1937,"n":20,"o":3.1937,"t":"2026-10-16T16:20:00Z","v":3100,"vw":3.220258},{"c":3.16,"h":3.2,"l":3.16,"n":4,"o":3.2,"t":"2026-10-16T16:25:00Z","v":8462,"vw":3.162118},{"c":3.12,"h":3.1327,"l":3.12,"n":20,"o":3.1327,"t":"2026-10-16T16:30:00Z","v":175826,"vw":3.120202},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-10-16T16:35:00Z","v":300,"vw":3.15},{"c":2.97,"h":3.09,"l":2.9401,"n":23,"o":3.09,"t":"2026-10-16T16:40:00Z","v":13141,"vw":2.953989},{"c":2.93,"h":3.02,"l":2.93,"n":14,"o":3.02,"t":"2026-10-16T16:45:00Z","v":6152,"vw":3.008491},{"c":2.95,"h":2.9512,"l":2.93,"n":9,"o":2.93,"t":"2026-10-16T16:50:00Z","v":2929,"vw":2.948906},{"c":2.96,"h":2.96,"l":2.955,"n":9,"o":2.9564,"t":"2026-10-16T16:55:00Z","v":1669,"vw":2.958337},{"c":2.85,"h":2.95,"l":2.85,"n":9,"o":2.95,"t":"2026-10-16T17:00:00Z","v":3485,"vw":2.908518},{"c":2.78,"h":2.79,"l":2.78,"n":8,"o":2.79,"t":"2026-10-16T17:05:00Z","v":1887,"vw":2.781818},{"c":2.7704,"h":2.79,"l":2.7704,"n":7,"o":2.79,"t":"2026-10-16T17:10:00Z","v":2200,"vw":2.774829},{"c":2.79,"h":2.79,"l":2.77,"n":6,"o":2.77,"t":"2026-10-16T17:20:00Z","v":410,"vw":2.783333},{"c":2.82,"h":2.82,"l":2.82,"n":5,"o":2.82,"t":"2026-10-16T17:30:00Z","v":365,"vw":2.82},{"c":2.855,"h":2.8708,"l":2.855,"n":5,"o":2.86,"t":"2026-10-16T17:35:00Z","v":2042,"vw":2.864922},{"c":2.92,"h":2.9608,"l":2.92,"n":12,"o":2.9246,"t":"2026-10-16T17:40:00Z","v":2585,"vw":2.939739},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T17:50:00Z","v":159,"vw":2.86},{"c":2.79,"h":2.8,"l":2.79,"n":7,"o":2.8,"t":"2026-10-16T18:00:00Z","v":3000,"vw":2.791267},{"c":2.84,"h":2.85,"l":2.84,"n":3,"o":2.845,"t":"2026-10-16T18:05:00Z","v":1787,"vw":2.847762},{"c":2.83,"h":2.83,"l":2.83,"n":3,"o":2.83,"t":"2026-10-16T18:15:00Z","v":115,"vw":2.83},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-16T18:25:00Z","v":146,"vw":2.83},{"c":2.8491,"h":2.8491,"l":2.8371,"n":3,"o":2.8371,"t":"2026-10-16T18:30:00Z","v":5954,"vw":2.847066},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T18:35:00Z","v":294,"vw":2.82},{"c":2.83,"h":2.85,"l":2.83,"n":9,"o":2.85,"t":"2026-10-16T18:40:00Z","v":20181,"vw":2.844832},{"c":2.78,"h":2.8,"l":2.78,"n":3,"o":2.8,"t":"2026-10-16T18:50:00Z","v":1666,"vw":2.789196},{"c":2.8119,"h":2.8119,"l":2.8119,"n":1,"o":2.8119,"t":"2026-10-16T19:00:00Z","v":200,"vw":2.8119},{"c":2.7801,"h":2.81,"l":2.78,"n":17,"o":2.81,"t":"2026-10-16T19:05:00Z","v":1069,"vw":2.784454},{"c":2.8369,"h":2.8372,"l":2.8369,"n":3,"o":2.8372,"t":"2026-10-16T19:10:00Z","v":2600,"vw":2.837131},{"c":2.8066,"h":2.8066,"l":2.8066,"n":2,"o":2.8066,"t":"2026-10-16T19:20:00Z","v":570,"vw":2.8066},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T19:25:00Z","v":138,"vw":2.82},{"c":2.77,"h":2.775,"l":2.77,"n":4,"o":2.775,"t":"2026-10-16T19:35:00Z","v":641,"vw":2.77156},{"c":2.8,"h":2.8,"l":2.77,"n":6,"o":2.77,"t":"2026-10-16T19:40:00Z","v":838,"vw":2.773645},{"c":2.8,"h":2.81,"l":2.8,"n":4,"o":2.81,"t":"2026-10-16T19:45:00Z","v":2585,"vw":2.808},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-16T19:50:00Z","v":1000,"vw":2.82},{"c":2.81,"h":2.81,"l":2.8,"n":4,"o":2.801,"t":"2026-10-16T19:55:00Z","v":3829,"vw":2.801619},{"c":2.85,"h":2.8628,"l":2.85,"n":4,"o":2.8628,"t":"2026-10-16T20:00:00Z","v":639,"vw":2.855024},{"c":2.76,"h":2.78,"l":2.76,"n":4,"o":2.78,"t":"2026-10-16T21:15:00Z","v":1500,"vw":2.768307},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-19T08:00:00Z","v":382,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T11:15:00Z","v":387,"vw":2.88},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.89,"t":"2026-10-19T11:30:00Z","v":1000,"vw":2.895395},{"c":2.969,"h":2.969,"l":2.94,"n":5,"o":2.94,"t":"2026-10-19T13:30:00Z","v":851,"vw":2.946344},{"c":2.82,"h":2.925,"l":2.82,"n":14,"o":2.89,"t":"2026-10-19T13:35:00Z","v":4165,"vw":2.882984},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-10-19T13:40:00Z","v":1887,"vw":2.68},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-19T13:45:00Z","v":110,"vw":2.7},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-19T13:50:00Z","v":260,"vw":2.7},{"c":2.6801,"h":2.6801,"l":2.6801,"n":1,"o":2.6801,"t":"2026-10-19T13:55:00Z","v":280,"vw":2.6801},{"c":2.7137,"h":2.7137,"l":2.7137,"n":5,"o":2.7137,"t":"2026-10-19T14:00:00Z","v":2363,"vw":2.7137},{"c":2.75,"h":2.7638,"l":2.74,"n":6,"o":2.74,"t":"2026-10-19T14:05:00Z","v":868,"vw":2.756581},{"c":2.78,"h":2.78,"l":2.77,"n":5,"o":2.77,"t":"2026-10-19T14:10:00Z","v":901,"vw":2.777778},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-19T14:15:00Z","v":151,"vw":2.83},{"c":2.7544,"h":2.7544,"l":2.7544,"n":3,"o":2.7544,"t":"2026-10-19T14:45:00Z","v":173,"vw":2.7544},{"c":2.75,"h":2.76,"l":2.75,"n":4,"o":2.76,"t":"2026-10-19T14:50:00Z","v":637,"vw":2.7568},{"c":2.755,"h":2.755,"l":2.755,"n":1,"o":2.755,"t":"2026-10-19T14:55:00Z","v":1500,"vw":2.755},{"c":2.755,"h":2.7575,"l":2.755,"n":24,"o":2.755,"t":"2026-10-19T15:05:00Z","v":3157,"vw":2.755502},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T15:25:00Z","v":341,"vw":2.75},{"c":2.7576,"h":2.7576,"l":2.7501,"n":2,"o":2.7501,"t":"2026-10-19T15:50:00Z","v":8888,"vw":2.751975},{"c":2.75,"h":2.7576,"l":2.75,"n":6,"o":2.7576,"t":"2026-10-19T15:55:00Z","v":1350,"vw":2.756603},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T16:20:00Z","v":2800,"vw":2.75},{"c":2.75,"h":2.76,"l":2.75,"n":5,"o":2.75,"t":"2026-10-19T16:30:00Z","v":30000,"vw":2.751667},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-19T16:40:00Z","v":2500,"vw":2.76},{"c":2.7501,"h":2.7501,"l":2.7501,"n":4,"o":2.7501,"t":"2026-10-19T16:50:00Z","v":1108,"vw":2.7501},{"c":2.7,"h":2.705,"l":2.7,"n":3,"o":2.705,"t":"2026-10-19T16:55:00Z","v":1800,"vw":2.704167},{"c":2.6,"h":2.68,"l":2.6,"n":17,"o":2.68,"t":"2026-10-19T17:00:00Z","v":15031,"vw":2.605022},{"c":2.6,"h":2.6,"l":2.5959,"n":4,"o":2.5959,"t":"2026-10-19T17:05:00Z","v":896,"vw":2.59832},{"c":2.575,"h":2.585,"l":2.575,"n":4,"o":2.585,"t":"2026-10-19T17:10:00Z","v":9145,"vw":2.576205},{"c":2.58,"h":2.58,"l":2.5609,"n":10,"o":2.5785,"t":"2026-10-19T17:15:00Z","v":19980,"vw":2.565089},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-19T17:20:00Z","v":1500,"vw":2.585},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-19T17:30:00Z","v":320,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-19T17:40:00Z","v":1002,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-19T17:45:00Z","v":2700,"vw":2.6},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-19T17:50:00Z","v":1770,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T18:20:00Z","v":336,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T18:30:00Z","v":465,"vw":2.61},{"c":2.6101,"h":2.6101,"l":2.6101,"n":1,"o":2.6101,"t":"2026-10-19T18:40:00Z","v":516,"vw":2.6101},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-19T18:45:00Z","v":113,"vw":2.61},{"c":2.645,"h":2.645,"l":2.61,"n":4,"o":2.61,"t":"2026-10-19T18:55:00Z","v":306,"vw":2.625},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.64},{"c":2.6549,"h":2.6549,"l":2.6549,"n":1,"o":2.6549,"t":"2026-10-19T19:15:00Z","v":103,"vw":2.6549},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-19T19:20:00Z","v":303,"vw":2.65},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T19:40:00Z","v":100,"vw":2.66},{"c":2.645,"h":2.645,"l":2.645,"n":2,"o":2.645,"t":"2026-10-19T19:45:00Z","v":140,"vw":2.645},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-10-19T19:50:00Z","v":1000,"vw":2.65},{"c":2.61,"h":2.64,"l":2.61,"n":5,"o":2.64,"t":"2026-10-19T19:55:00Z","v":802,"vw":2.614988},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-19T20:15:00Z","v":403,"vw":2.63},{"c":2.6395,"h":2.6395,"l":2.6395,"n":2,"o":2.6395,"t":"2026-10-19T20:25:00Z","v":130,"vw":2.6395},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T21:30:00Z","v":230,"vw":2.52},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T08:05:00Z","v":300,"vw":2.46},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T10:40:00Z","v":750,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T11:55:00Z","v":750,"vw":2.42},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T12:20:00Z","v":100,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-20T12:25:00Z","v":285,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-20T12:35:00Z","v":1160,"vw":2.47},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-20T13:30:00Z","v":105,"vw":2.52},{"c":2.63,"h":2.63,"l":2.6099,"n":6,"o":2.61,"t":"2026-10-20T13:35:00Z","v":1700,"vw":2.61292},{"c":2.62,"h":2.66,"l":2.62,"n":4,"o":2.65,"t":"2026-10-20T13:40:00Z","v":309,"vw":2.643333},{"c":2.62,"h":2.64,"l":2.62,"n":6,"o":2.64,"t":"2026-10-20T13:45:00Z","v":793,"vw":2.623333},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-20T13:50:00Z","v":100,"vw":2.63},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-10-20T13:55:00Z","v":2058,"vw":2.59},{"c":2.5562,"h":2.559,"l":2.5562,"n":2,"o":2.559,"t":"2026-10-20T14:05:00Z","v":2000,"vw":2.55718},{"c":2.59,"h":2.59,"l":2.5899,"n":7,"o":2.5899,"t":"2026-10-20T14:15:00Z","v":8895,"vw":2.589901},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-20T14:25:00Z","v":150,"vw":2.75},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-20T14:30:00Z","v":1470,"vw":2.76},{"c":2.745,"h":2.76,"l":2.745,"n":3,"o":2.76,"t":"2026-10-20T14:35:00Z","v":3070,"vw":2.748443},{"c":2.77,"h":2.77,"l":2.76,"n":2,"o":2.76,"t":"2026-10-20T14:40:00Z","v":3900,"vw":2.760256},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-20T14:45:00Z","v":1186,"vw":2.76},{"c":2.77,"h":2.77,"l":2.76,"n":3,"o":2.76,"t":"2026-10-20T14:50:00Z","v":816,"vw":2.761358},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T15:10:00Z","v":350,"vw":2.81},{"c":2.695,"h":2.695,"l":2.68,"n":7,"o":2.695,"t":"2026-10-20T15:20:00Z","v":3800,"vw":2.681622},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-20T15:35:00Z","v":2000,"vw":2.7},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-10-20T15:40:00Z","v":303,"vw":2.72},{"c":2.71,"h":2.71,"l":2.7,"n":10,"o":2.7,"t":"2026-10-20T15:45:00Z","v":4801,"vw":2.707214},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-10-20T15:50:00Z","v":309,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-20T15:55:00Z","v":101,"vw":2.68},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T16:20:00Z","v":3700,"vw":2.66},{"c":2.6999,"h":2.6999,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T16:30:00Z","v":520,"vw":2.697789},{"c":2.66,"h":2.6615,"l":2.66,"n":3,"o":2.6615,"t":"2026-10-20T16:45:00Z","v":2540,"vw":2.660319},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T17:15:00Z","v":235,"vw":2.66},{"c":2.75,"h":2.76,"l":2.75,"n":2,"o":2.76,"t":"2026-10-20T18:30:00Z","v":3700,"vw":2.75973},{"c":2.75,"h":2.75,"l":2.75,"n":4,"o":2.75,"t":"2026-10-20T18:35:00Z","v":505,"vw":2.75},{"c":2.78,"h":2.78,"l":2.76,"n":20,"o":2.76,"t":"2026-10-20T18:40:00Z","v":1704,"vw":2.773177},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T18:55:00Z","v":113,"vw":2.77},{"c":2.78,"h":2.79,"l":2.77,"n":10,"o":2.77,"t":"2026-10-20T19:00:00Z","v":1105,"vw":2.781},{"c":2.77,"h":2.77,"l":2.77,"n":3,"o":2.77,"t":"2026-10-20T19:10:00Z","v":148,"vw":2.77},{"c":2.78,"h":2.78,"l":2.78,"n":5,"o":2.78,"t":"2026-10-20T19:15:00Z","v":463,"vw":2.78},{"c":2.73,"h":2.77,"l":2.73,"n":19,"o":2.77,"t":"2026-10-20T19:20:00Z","v":2377,"vw":2.744786},{"c":2.6828,"h":2.695,"l":2.681,"n":4,"o":2.695,"t":"2026-10-20T19:25:00Z","v":3600,"vw":2.682713},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-20T19:30:00Z","v":285,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":10,"o":2.68,"t":"2026-10-20T19:35:00Z","v":941,"vw":2.68},{"c":2.6778,"h":2.6778,"l":2.6778,"n":4,"o":2.6778,"t":"2026-10-20T19:40:00Z","v":1025,"vw":2.6778},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-20T19:50:00Z","v":222,"vw":2.67},{"c":2.6535,"h":2.67,"l":2.6535,"n":21,"o":2.67,"t":"2026-10-20T19:55:00Z","v":6784,"vw":2.668149},{"c":2.6202,"h":2.6202,"l":2.6202,"n":1,"o":2.6202,"t":"2026-10-20T20:55:00Z","v":860,"vw":2.6202},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.69},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-21T13:30:00Z","v":200,"vw":2.63},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-21T13:50:00Z","v":1200,"vw":2.61},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-10-21T13:55:00Z","v":10120,"vw":2.58},{"c":2.59,"h":2.59,"l":2.575,"n":7,"o":2.575,"t":"2026-10-21T14:00:00Z","v":11376,"vw":2.588183},{"c":2.51,"h":2.58,"l":2.51,"n":29,"o":2.58,"t":"2026-10-21T14:05:00Z","v":42787,"vw":2.551453},{"c":2.474,"h":2.5,"l":2.474,"n":4,"o":2.5,"t":"2026-10-21T14:10:00Z","v":1251,"vw":2.49688},{"c":2.519,"h":2.519,"l":2.515,"n":3,"o":2.515,"t":"2026-10-21T14:15:00Z","v":2295,"vw":2.515437},{"c":2.52,"h":2.52,"l":2.5,"n":7,"o":2.5,"t":"2026-10-21T14:20:00Z","v":554,"vw":2.504},{"c":2.55,"h":2.56,"l":2.55,"n":6,"o":2.5599,"t":"2026-10-21T14:25:00Z","v":2812,"vw":2.557184},{"c":2.59,"h":2.59,"l":2.55,"n":7,"o":2.55,"t":"2026-10-21T14:50:00Z","v":945,"vw":2.572222},{"c":2.54,"h":2.58,"l":2.54,"n":9,"o":2.58,"t":"2026-10-21T14:55:00Z","v":1264,"vw":2.55915},{"c":2.555,"h":2.555,"l":2.55,"n":4,"o":2.55,"t":"2026-10-21T15:05:00Z","v":2100,"vw":2.554426},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-21T15:10:00Z","v":271,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-21T15:20:00Z","v":200,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-21T15:40:00Z","v":100,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-21T15:50:00Z","v":149,"vw":2.56},{"c":2.54,"h":2.55,"l":2.52,"n":25,"o":2.54,"t":"2026-10-21T16:00:00Z","v":1955,"vw":2.537659},{"c":2.51,"h":2.54,"l":2.51,"n":6,"o":2.54,"t":"2026-10-21T16:05:00Z","v":561,"vw":2.532},{"c":2.49,"h":2.51,"l":2.49,"n":16,"o":2.51,"t":"2026-10-21T16:10:00Z","v":6384,"vw":2.500283},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-21T16:20:00Z","v":568,"vw":2.48},{"c":2.47,"h":2.49,"l":2.47,"n":5,"o":2.49,"t":"2026-10-21T16:25:00Z","v":312,"vw":2.48},{"c":2.43,"h":2.4699,"l":2.43,"n":15,"o":2.4699,"t":"2026-10-21T16:30:00Z","v":7410,"vw":2.436663},{"c":2.48,"h":2.48,"l":2.41,"n":11,"o":2.41,"t":"2026-10-21T16:35:00Z","v":2600,"vw":2.439651},{"c":2.46,"h":2.52,"l":2.46,"n":7,"o":2.52,"t":"2026-10-21T16:40:00Z","v":937,"vw":2.481111},{"c":2.48,"h":2.48,"l":2.46,"n":2,"o":2.46,"t":"2026-10-21T16:45:00Z","v":200,"vw":2.47},{"c":2.47,"h":2.48,"l":2.47,"n":4,"o":2.48,"t":"2026-10-21T16:50:00Z","v":419,"vw":2.472387},{"c":2.46,"h":2.47,"l":2.46,"n":3,"o":2.47,"t":"2026-10-21T17:00:00Z","v":2504,"vw":2.461613},{"c":2.45,"h":2.45,"l":2.43,"n":8,"o":2.45,"t":"2026-10-21T17:05:00Z","v":910,"vw":2.442593},{"c":2.44,"h":2.46,"l":2.44,"n":10,"o":2.46,"t":"2026-10-21T17:10:00Z","v":1013,"vw":2.457802},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-21T17:15:00Z","v":300,"vw":2.44},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-10-21T17:20:00Z","v":600,"vw":2.445},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-21T17:35:00Z","v":200,"vw":2.45},{"c":2.445,"h":2.445,"l":2.4403,"n":2,"o":2.4403,"t":"2026-10-21T17:40:00Z","v":3199,"vw":2.442504},{"c":2.4476,"h":2.4476,"l":2.4476,"n":1,"o":2.4476,"t":"2026-10-21T17:45:00Z","v":1000,"vw":2.4476},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-21T17:55:00Z","v":706,"vw":2.44},{"c":2.44,"h":2.45,"l":2.44,"n":6,"o":2.45,"t":"2026-10-21T18:00:00Z","v":600,"vw":2.445},{"c":2.4451,"h":2.4451,"l":2.44,"n":3,"o":2.445,"t":"2026-10-21T18:05:00Z","v":487,"vw":2.443876},{"c":2.45,"h":2.45,"l":2.44,"n":10,"o":2.45,"t":"2026-10-21T18:10:00Z","v":850,"vw":2.447143},{"c":2.45,"h":2.4506,"l":2.45,"n":7,"o":2.4506,"t":"2026-10-21T18:15:00Z","v":1554,"vw":2.450359},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-21T18:20:00Z","v":352,"vw":2.44},{"c":2.45,"h":2.45,"l":2.44,"n":20,"o":2.44,"t":"2026-10-21T18:30:00Z","v":2568,"vw":2.44347},{"c":2.45,"h":2.45,"l":2.44,"n":16,"o":2.44,"t":"2026-10-21T18:35:00Z","v":1573,"vw":2.446667},{"c":2.43,"h":2.45,"l":2.43,"n":14,"o":2.45,"t":"2026-10-21T18:40:00Z","v":1738,"vw":2.436738},{"c":2.42,"h":2.44,"l":2.42,"n":38,"o":2.43,"t":"2026-10-21T18:45:00Z","v":3843,"vw":2.429242},{"c":2.39,"h":2.4,"l":2.39,"n":22,"o":2.4,"t":"2026-10-21T18:50:00Z","v":4939,"vw":2.399573},{"c":2.39,"h":2.4,"l":2.39,"n":15,"o":2.4,"t":"2026-10-21T18:55:00Z","v":1936,"vw":2.397668},{"c":2.36,"h":2.365,"l":2.3525,"n":22,"o":2.36,"t":"2026-10-21T19:00:00Z","v":3736,"vw":2.360212},{"c":2.365,"h":2.365,"l":2.355,"n":7,"o":2.355,"t":"2026-10-21T19:05:00Z","v":2101,"vw":2.362762},{"c":2.33,"h":2.36,"l":2.33,"n":12,"o":2.36,"t":"2026-10-21T19:10:00Z","v":6205,"vw":2.342},{"c":2.35,"h":2.35,"l":2.345,"n":7,"o":2.345,"t":"2026-10-21T19:15:00Z","v":629,"vw":2.348503},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-21T19:20:00Z","v":495,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-21T19:25:00Z","v":100,"vw":2.38},{"c":2.385,"h":2.385,"l":2.385,"n":4,"o":2.385,"t":"2026-10-21T19:40:00Z","v":320,"vw":2.385},{"c":2.39,"h":2.39,"l":2.39,"n":10,"o":2.39,"t":"2026-10-21T19:50:00Z","v":552,"vw":2.39},{"c":2.38,"h":2.38,"l":2.375,"n":26,"o":2.38,"t":"2026-10-21T19:55:00Z","v":13703,"vw":2.375223},{"c":2.419,"h":2.419,"l":2.419,"n":2,"o":2.419,"t":"2026-10-21T20:10:00Z","v":101,"vw":2.419},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-21T23:20:00Z","v":900,"vw":2.32},{"c":2.3031,"h":2.3031,"l":2.3,"n":5,"o":2.3,"t":"2026-10-21T23:40:00Z","v":750,"vw":2.30104},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T23:45:00Z","v":106,"vw":2.3},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-22T08:00:00Z","v":400,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-22T09:55:00Z","v":970,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T10:05:00Z","v":1200,"vw":2.22},{"c":2.24,"h":2.24,"l":2.23,"n":2,"o":2.23,"t":"2026-10-22T11:05:00Z","v":1000,"vw":2.232},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-10-22T11:10:00Z","v":1690,"vw":2.23},{"c":2.2299,"h":2.23,"l":2.22,"n":14,"o":2.229,"t":"2026-10-22T11:45:00Z","v":60000,"vw":2.228349},{"c":2.23,"h":2.26,"l":2.23,"n":11,"o":2.25,"t":"2026-10-22T12:00:00Z","v":8280,"vw":2.252604},{"c":2.2435,"h":2.25,"l":2.2435,"n":4,"o":2.25,"t":"2026-10-22T12:05:00Z","v":3062,"vw":2.246897},{"c":2.38,"h":2.38,"l":2.22,"n":9,"o":2.23,"t":"2026-10-22T13:30:00Z","v":11789,"vw":2.249087},{"c":2.38,"h":2.38,"l":2.3634,"n":4,"o":2.3634,"t":"2026-10-22T13:35:00Z","v":2019,"vw":2.36506},{"c":2.375,"h":2.378,"l":2.36,"n":5,"o":2.36,"t":"2026-10-22T13:40:00Z","v":4319,"vw":2.377469},{"c":2.36,"h":2.42,"l":2.36,"n":26,"o":2.395,"t":"2026-10-22T13:45:00Z","v":36743,"vw":2.389315},{"c":2.331,"h":2.368,"l":2.331,"n":3,"o":2.3663,"t":"2026-10-22T13:50:00Z","v":692,"vw":2.346528},{"c":2.39,"h":2.4,"l":2.39,"n":5,"o":2.4,"t":"2026-10-22T14:00:00Z","v":664,"vw":2.398485},{"c":2.35,"h":2.35,"l":2.34,"n":2,"o":2.34,"t":"2026-10-22T14:05:00Z","v":3827,"vw":2.345223},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T14:10:00Z","v":415,"vw":2.35},{"c":2.3599,"h":2.3599,"l":2.35,"n":2,"o":2.35,"t":"2026-10-22T14:20:00Z","v":236,"vw":2.355705},{"c":2.315,"h":2.35,"l":2.31,"n":19,"o":2.35,"t":"2026-10-22T14:25:00Z","v":1986,"vw":2.323367},{"c":2.305,"h":2.305,"l":2.305,"n":3,"o":2.305,"t":"2026-10-22T14:30:00Z","v":269,"vw":2.305},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-22T14:40:00Z","v":100,"vw":2.31},{"c":2.32,"h":2.34,"l":2.31,"n":11,"o":2.31,"t":"2026-10-22T14:45:00Z","v":961,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-22T14:50:00Z","v":200,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":6,"o":2.34,"t":"2026-10-22T14:55:00Z","v":900,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-22T15:00:00Z","v":300,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-22T15:05:00Z","v":100,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-22T15:10:00Z","v":180,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-22T15:15:00Z","v":100,"vw":2.31},{"c":2.399,"h":2.4,"l":2.34,"n":16,"o":2.35,"t":"2026-10-22T15:20:00Z","v":34102,"vw":2.398062},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-22T15:25:00Z","v":100,"vw":2.43},{"c":2.43,"h":2.435,"l":2.4204,"n":11,"o":2.4204,"t":"2026-10-22T15:30:00Z","v":1042,"vw":2.428584},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-10-22T15:40:00Z","v":114,"vw":2.43},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-22T15:45:00Z","v":500,"vw":2.51},{"c":2.5,"h":2.53,"l":2.5,"n":23,"o":2.515,"t":"2026-10-22T15:50:00Z","v":4844,"vw":2.518501},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-22T15:55:00Z","v":200,"vw":2.48},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-22T16:00:00Z","v":200,"vw":2.51},{"c":2.445,"h":2.45,"l":2.445,"n":7,"o":2.45,"t":"2026-10-22T16:05:00Z","v":3481,"vw":2.445893},{"c":2.44,"h":2.445,"l":2.43,"n":12,"o":2.445,"t":"2026-10-22T16:10:00Z","v":1200,"vw":2.43625},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T16:25:00Z","v":331,"vw":2.41},{"c":2.38,"h":2.4,"l":2.38,"n":8,"o":2.4,"t":"2026-10-22T16:35:00Z","v":502,"vw":2.39},{"c":2.37,"h":2.38,"l":2.37,"n":2,"o":2.38,"t":"2026-10-22T16:40:00Z","v":237,"vw":2.374219},{"c":2.3431,"h":2.3431,"l":2.3431,"n":1,"o":2.3431,"t":"2026-10-22T16:45:00Z","v":2900,"vw":2.3431},{"c":2.33,"h":2.3349,"l":2.33,"n":2,"o":2.3349,"t":"2026-10-22T17:05:00Z","v":1000,"vw":2.33245},{"c":2.33,"h":2.335,"l":2.33,"n":6,"o":2.33,"t":"2026-10-22T17:10:00Z","v":1700,"vw":2.33097},{"c":2.335,"h":2.3374,"l":2.335,"n":3,"o":2.3374,"t":"2026-10-22T17:15:00Z","v":1700,"vw":2.335353},{"c":2.335,"h":2.3361,"l":2.3325,"n":15,"o":2.335,"t":"2026-10-22T17:20:00Z","v":10655,"vw":2.33487},{"c":2.32,"h":2.33,"l":2.315,"n":9,"o":2.33,"t":"2026-10-22T17:25:00Z","v":10611,"vw":2.320047},{"c":2.41,"h":2.41,"l":2.3275,"n":9,"o":2.3275,"t":"2026-10-22T17:30:00Z","v":2900,"vw":2.397686},{"c":2.41,"h":2.41,"l":2.41,"n":6,"o":2.41,"t":"2026-10-22T17:35:00Z","v":483,"vw":2.41},{"c":2.4,"h":2.4,"l":2.39,"n":3,"o":2.39,"t":"2026-10-22T17:40:00Z","v":212,"vw":2.395238},{"c":2.46,"h":2.46,"l":2.42,"n":39,"o":2.42,"t":"2026-10-22T17:45:00Z","v":42653,"vw":2.4219},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-22T17:50:00Z","v":200,"vw":2.44},{"c":2.43,"h":2.44,"l":2.43,"n":5,"o":2.44,"t":"2026-10-22T17:55:00Z","v":1855,"vw":2.438889},{"c":2.43,"h":2.43,"l":2.4034,"n":4,"o":2.4034,"t":"2026-10-22T18:00:00Z","v":3100,"vw":2.405974},{"c":2.449,"h":2.45,"l":2.43,"n":15,"o":2.43,"t":"2026-10-22T18:15:00Z","v":8124,"vw":2.445672},{"c":2.44,"h":2.465,"l":2.44,"n":17,"o":2.45,"t":"2026-10-22T18:20:00Z","v":1420,"vw":2.448636},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-22T18:35:00Z","v":3500,"vw":2.43},{"c":2.5,"h":2.5,"l":2.43,"n":4,"o":2.43,"t":"2026-10-22T18:40:00Z","v":358,"vw":2.453333},{"c":2.5099,"h":2.5099,"l":2.5099,"n":1,"o":2.5099,"t":"2026-10-22T18:45:00Z","v":2000,"vw":2.5099},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T18:50:00Z","v":301,"vw":2.5},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-22T19:00:00Z","v":2740,"vw":2.46},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-10-22T19:05:00Z","v":250,"vw":2.485},{"c":2.49,"h":2.49,"l":2.49,"n":11,"o":2.49,"t":"2026-10-22T19:10:00Z","v":2688,"vw":2.49},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-10-22T19:15:00Z","v":739,"vw":2.47},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-22T19:20:00Z","v":287,"vw":2.5},{"c":2.48,"h":2.49,"l":2.47,"n":24,"o":2.49,"t":"2026-10-22T19:30:00Z","v":25250,"vw":2.475677},{"c":2.46,"h":2.46,"l":2.46,"n":6,"o":2.46,"t":"2026-10-22T19:35:00Z","v":4920,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-22T19:45:00Z","v":243,"vw":2.42},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-22T19:50:00Z","v":2043,"vw":2.47},{"c":2.55,"h":2.55,"l":2.5,"n":12,"o":2.5,"t":"2026-10-22T19:55:00Z","v":4109,"vw":2.530498},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-22T20:00:00Z","v":2492,"vw":2.5},{"c":2.5,"h":2.501,"l":2.5,"n":4,"o":2.501,"t":"2026-10-22T20:15:00Z","v":4000,"vw":2.50065},{"c":2.5592,"h":2.5592,"l":2.5592,"n":1,"o":2.5592,"t":"2026-10-22T20:25:00Z","v":130,"vw":2.5592},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T20:35:00Z","v":100,"vw":2.58}],"history":[{"c":26.5504,"h":28.9401,"l":25.4788,"n":1076,"o":25.71,"t":"2025-10-23T04:00:00Z","v":119116,"vw":27.044587},{"c":33.41,"h":36.54,"l":28.075,"n":3569,"o":30.1,"t":"2025-10-24T04:00:00Z","v":414643,"vw":33.210008},{"c":35.05,"h":37.805,"l":32.71,"n":2871,"o":36.02,"t":"2025-10-27T04:00:00Z","v":267889,"vw":34.731598},{"c":33.33,"h":38.35,"l":33.0223,"n":2890,"o":35.46,"t":"2025-10-28T04:00:00Z","v":304173,"vw":35.279511},{"c":30.54,"h":35.54,"l":29.45,"n":3701,"o":33.35,"t":"2025-10-29T04:00:00Z","v":493657,"vw":33.037686},{"c":27.92,"h":29.7,"l":26.31,"n":2634,"o":29.5,"t":"2025-10-30T04:00:00Z","v":355383,"vw":27.355133},{"c":31.3,"h":33.1404,"l":28.37,"n":1680,"o":28.85,"t":"2025-10-31T04:00:00Z","v":198251,"vw":30.748906},{"c":29.7662,"h":31.11,"l":28.185,"n":1498,"o":31.11,"t":"2025-11-03T05:00:00Z","v":186860,"vw":29.757261},{"c":24.365,"h":28,"l":24.011,"n":1849,"o":26.79,"t":"2025-11-04T05:00:00Z","v":198431,"vw":25.646593},{"c":26.88,"h":28.5699,"l":25.16,"n":1357,"o":25.96,"t":"2025-11-05T05:00:00Z","v":161456,"vw":26.565056},{"c":21.88,"h":27.44,"l":21.63,"n":4209,"o":27.44,"t":"2025-11-06T05:00:00Z","v":413621,"vw":24.136271},{"c":21.71,"h":21.8,"l":13.13,"n":10992,"o":14.6,"t":"2025-11-07T05:00:00Z","v":1103988,"vw":18.438951},{"c":31.04,"h":31.66,"l":22.64,"n":6081,"o":23.505,"t":"2025-11-10T05:00:00Z","v":732395,"vw":28.452409},{"c":35,"h":35.78,"l":29.63,"n":9710,"o":30.72,"t":"2025-11-11T05:00:00Z","v":658920,"vw":32.842649},{"c":41.79,"h":42.815,"l":32.82,"n":11168,"o":34.66,"t":"2025-11-12T05:00:00Z","v":757555,"vw":36.82892},{"c":35.28,"h":41.42,"l":34.05,"n":10811,"o":38.8,"t":"2025-11-13T05:00:00Z","v":791670,"vw":37.813004},{"c":31.11,"h":38,"l":29.05,"n":7175,"o":30.07,"t":"2025-11-14T05:00:00Z","v":643678,"vw":33.757244},{"c":29.14,"h":31.21,"l":26.345,"n":4968,"o":30.37,"t":"2025-11-17T05:00:00Z","v":435157,"vw":28.735183},{"c":26.27,"h":28.2664,"l":22.9,"n":3971,"o":26.27,"t":"2025-11-18T05:00:00Z","v":403835,"vw":25.416027},{"c":21.275,"h":26.12,"l":19.8101,"n":5803,"o":25.25,"t":"2025-11-19T05:00:00Z","v":797148,"vw":21.690308},{"c":17.37,"h":22.95,"l":17.37,"n":3567,"o":22.95,"t":"2025-11-20T05:00:00Z","v":569668,"vw":20.362167},{"c":20.53,"h":22.2,"l":18.27,"n":3732,"o":18.27,"t":"2025-11-21T05:00:00Z","v":482891,"vw":20.356284},{"c":26.38,"h":28.75,"l":20.78,"n":3008,"o":21.05,"t":"2025-11-24T05:00:00Z","v":372732,"vw":25.612992},{"c":26.79,"h":29,"l":24.8201,"n":2199,"o":26.83,"t":"2025-11-25T05:00:00Z","v":256338,"vw":26.93191},{"c":26.93,"h":28.17,"l":24.55,"n":1920,"o":27.7,"t":"2025-11-26T05:00:00Z","v":286740,"vw":26.278004},{"c":26.28,"h":30.01,"l":25.72,"n":1991,"o":28,"t":"2025-11-28T05:00:00Z","v":338399,"vw":27.857228},{"c":22.3,"h":25.11,"l":22.19,"n":1749,"o":25.11,"t":"2025-12-01T05:00:00Z","v":209079,"vw":23.455932},{"c":21.32,"h":24.2,"l":21.138,"n":1108,"o":22.96,"t":"2025-12-02T05:00:00Z","v":116253,"vw":22.658772},{"c":21.11,"h":22.1368,"l":20.6486,"n":1241,"o":21.32,"t":"2025-12-03T05:00:00Z","v":154004,"vw":21.419987},{"c":24.79,"h":25.72,"l":20.99,"n":2440,"o":21.18,"t":"2025-12-04T05:00:00Z","v":339608,"vw":23.284895},{"c":22.2,"h":25,"l":21.9,"n":1607,"o":24.54,"t":"2025-12-05T05:00:00Z","v":188362,"vw":23.227142},{"c":21.64,"h":24.1267,"l":20.8742,"n":1664,"o":23,"t":"2025-12-08T05:00:00Z","v":206855,"vw":22.139728},{"c":23.62,"h":24.5399,"l":20.6001,"n":1951,"o":21.5,"t":"2025-12-09T05:00:00Z","v":276352,"vw":22.483417},{"c":20.97,"h":25.8,"l":20.8435,"n":3851,"o":22.9,"t":"2025-12-10T05:00:00Z","v":475260,"vw":23.070939},{"c":21.22,"h":21.98,"l":19.32,"n":2107,"o":21.89,"t":"2025-12-11T05:00:00Z","v":256711,"vw":20.644246},{"c":18.34,"h":22.2,"l":18.18,"n":1862,"o":21.31,"t":"2025-12-12T05:00:00Z","v":217789,"vw":19.878841},{"c":17.63,"h":18.99,"l":16.5101,"n":2239,"o":18.99,"t":"2025-12-15T05:00:00Z","v":256740,"vw":17.740102},{"c":19.04,"h":19.48,"l":17.45,"n":1588,"o":18.03,"t":"2025-12-16T05:00:00Z","v":206269,"vw":18.637261},{"c":15.69,"h":19.87,"l":15.53,"n":1990,"o":19.12,"t":"2025-12-17T05:00:00Z","v":208830,"vw":17.403976},{"c":16.57,"h":18,"l":16.28,"n":1709,"o":17.06,"t":"2025-12-18T05:00:00Z","v":266406,"vw":17.122531},{"c":16.8299,"h":17.15,"l":16.08,"n":1740,"o":16.64,"t":"2025-12-19T05:00:00Z","v":228622,"vw":16.497636},{"c":17.16,"h":18.9993,"l":16.91,"n":1798,"o":17.955,"t":"2025-12-22T05:00:00Z","v":282177,"vw":17.98858},{"c":16.27,"h":17.3199,"l":15.96,"n":809,"o":16.82,"t":"2025-12-23T05:00:00Z","v":124620,"vw":16.629842},{"c":16.35,"h":16.45,"l":15.54,"n":966,"o":16.2,"t":"2025-12-24T05:00:00Z","v":110574,"vw":16.109952},{"c":15.02,"h":16.1,"l":14.87,"n":1236,"o":16.09,"t":"2025-12-26T05:00:00Z","v":213825,"vw":15.262254},{"c":13.93,"h":15,"l":13.93,"n":1149,"o":14.21,"t":"2025-12-29T05:00:00Z","v":180505,"vw":14.434565},{"c":13.98,"h":14.1879,"l":13.1082,"n":856,"o":13.79,"t":"2025-12-30T05:00:00Z","v":211144,"vw":13.779473},{"c":14.1,"h":14.75,"l":13.78,"n":616,"o":14.03,"t":"2025-12-31T05:00:00Z","v":90938,"vw":14.416525},{"c":15.07,"h":15.43,"l":14.04,"n":1057,"o":14.53,"t":"2026-01-02T05:00:00Z","v":208324,"vw":14.947151},{"c":16.42,"h":16.42,"l":14.74,"n":1780,"o":15.23,"t":"2026-01-05T05:00:00Z","v":301941,"vw":15.579709},{"c":19.5299,"h":19.8,"l":16.12,"n":2613,"o":17.165,"t":"2026-01-06T05:00:00Z","v":422412,"vw":17.924144},{"c":14.92,"h":19.4,"l":14.41,"n":6257,"o":19.4,"t":"2026-01-07T05:00:00Z","v":822103,"vw":16.468245},{"c":16.33,"h":17.84,"l":15.23,"n":4498,"o":15.65,"t":"2026-01-08T05:00:00Z","v":619219,"vw":16.708518},{"c":21,"h":24,"l":19.96,"n":8223,"o":19.97,"t":"2026-01-09T05:00:00Z","v":1285266,"vw":21.876236},{"c":19.56,"h":20.5,"l":18.7,"n":3055,"o":19.54,"t":"2026-01-12T05:00:00Z","v":431825,"vw":19.226291},{"c":17.78,"h":19.22,"l":17.715,"n":2999,"o":19.21,"t":"2026-01-13T05:00:00Z","v":418863,"vw":18.3142},{"c":17.08,"h":17.6,"l":15.76,"n":2130,"o":17.6,"t":"2026-01-14T05:00:00Z","v":280763,"vw":16.642715},{"c":15.3,"h":17.52,"l":14.92,"n":2575,"o":17.52,"t":"2026-01-15T05:00:00Z","v":248110,"vw":15.955},{"c":17.16,"h":18.31,"l":15.43,"n":2803,"o":15.6,"t":"2026-01-16T05:00:00Z","v":466181,"vw":17.208832},{"c":15.8,"h":16.46,"l":15.0422,"n":2895,"o":15.08,"t":"2026-01-20T05:00:00Z","v":362385,"vw":15.750513},{"c":16.05,"h":16.66,"l":15.07,"n":1516,"o":15.97,"t":"2026-01-21T05:00:00Z","v":239147,"vw":16.140248},{"c":15.91,"h":17.53,"l":15.6,"n":1219,"o":16.87,"t":"2026-01-22T05:00:00Z","v":158146,"vw":16.600773},{"c":13.94,"h":15.63,"l":13.63,"n":3049,"o":15.56,"t":"2026-01-23T05:00:00Z","v":374879,"vw":14.25224},{"c":13.23,"h":14.04,"l":12.97,"n":1152,"o":13.51,"t":"2026-01-26T05:00:00Z","v":173022,"vw":13.428614},{"c":12.97,"h":13.6,"l":12.56,"n":1188,"o":13.05,"t":"2026-01-27T05:00:00Z","v":181428,"vw":12.954274},{"c":12.76,"h":13,"l":12.085,"n":1976,"o":12.85,"t":"2026-01-28T05:00:00Z","v":313136,"vw":12.641021},{"c":11.88,"h":12.56,"l":11.49,"n":1963,"o":12.51,"t":"2026-01-29T05:00:00Z","v":227127,"vw":11.880763},{"c":10.09,"h":11.86,"l":9.64,"n":2232,"o":11.335,"t":"2026-01-30T05:00:00Z","v":262811,"vw":10.49681},{"c":8.69,"h":9.85,"l":8.63,"n":1482,"o":9.66,"t":"2026-02-02T05:00:00Z","v":152286,"vw":9.292563},{"c":9.93,"h":10.22,"l":8.55,"n":1563,"o":8.92,"t":"2026-02-03T05:00:00Z","v":242103,"vw":9.616309},{"c":9.5,"h":9.5499,"l":8,"n":1857,"o":9.4,"t":"2026-02-04T05:00:00Z","v":198618,"vw":8.710181},{"c":8.32,"h":9.5961,"l":8.0917,"n":1925,"o":8.59,"t":"2026-02-05T05:00:00Z","v":173990,"vw":9.033567},{"c":8.77,"h":9.3329,"l":8.3,"n":1364,"o":8.42,"t":"2026-02-06T05:00:00Z","v":171108,"vw":9.036189},{"c":9.09,"h":9.2506,"l":8.15,"n":932,"o":8.95,"t":"2026-02-09T05:00:00Z","v":156264,"vw":8.906211},{"c":8.18,"h":9.45,"l":8.03,"n":987,"o":9.35,"t":"2026-02-10T05:00:00Z","v":143019,"vw":8.78246},{"c":8.2,"h":8.4,"l":7.82,"n":627,"o":8.21,"t":"2026-02-11T05:00:00Z","v":112850,"vw":8.106491},{"c":6.98,"h":8.19,"l":6.65,"n":1246,"o":8.19,"t":"2026-02-12T05:00:00Z","v":209481,"vw":7.159983},{"c":7.22,"h":7.6149,"l":6.7634,"n":984,"o":7.1,"t":"2026-02-13T05:00:00Z","v":101887,"vw":7.303998},{"c":6.8,"h":7.1357,"l":6.57,"n":1073,"o":6.89,"t":"2026-02-17T05:00:00Z","v":165638,"vw":6.803801},{"c":7.71,"h":8.0717,"l":6.8317,"n":1773,"o":6.97,"t":"2026-02-18T05:00:00Z","v":351601,"vw":7.598642},{"c":7.8,"h":8.33,"l":7.2,"n":4216,"o":7.28,"t":"2026-02-19T05:00:00Z","v":776650,"vw":7.876838},{"c":8.94,"h":10.88,"l":8.04,"n":6405,"o":10.39,"t":"2026-02-20T05:00:00Z","v":1211991,"vw":9.389804},{"c":8.04,"h":10.28,"l":7.55,"n":2474,"o":8.585,"t":"2026-02-23T05:00:00Z","v":518500,"vw":8.590232},{"c":9.23,"h":9.23,"l":7.58,"n":1394,"o":7.805,"t":"2026-02-24T05:00:00Z","v":310898,"vw":8.45387},{"c":8.72,"h":9.75,"l":8.5,"n":1637,"o":9.22,"t":"2026-02-25T05:00:00Z","v":341368,"vw":9.012096},{"c":10.31,"h":10.33,"l":8.75,"n":1917,"o":8.75,"t":"2026-02-26T05:00:00Z","v":397032,"vw":9.748701},{"c":10.32,"h":10.51,"l":9.3,"n":1197,"o":9.47,"t":"2026-02-27T05:00:00Z","v":154469,"vw":9.828429},{"c":8.76,"h":9.46,"l":8.565,"n":1634,"o":9.03,"t":"2026-03-02T05:00:00Z","v":269903,"vw":9.056584},{"c":8.54,"h":8.565,"l":7.5,"n":1227,"o":8.07,"t":"2026-03-03T05:00:00Z","v":193550,"vw":7.965418},{"c":8.21,"h":9.2483,"l":8.018,"n":1078,"o":8.75,"t":"2026-03-04T05:00:00Z","v":188190,"vw":8.735765},{"c":9.26,"h":9.26,"l":7.99,"n":1426,"o":7.99,"t":"2026-03-05T05:00:00Z","v":373599,"vw":8.685934},{"c":8.6,"h":9.13,"l":8.235,"n":1103,"o":8.58,"t":"2026-03-06T05:00:00Z","v":216034,"vw":8.589874},{"c":8.79,"h":9.0687,"l":7.67,"n":1115,"o":7.9575,"t":"2026-03-09T04:00:00Z","v":199108,"vw":8.31179},{"c":25.51,"h":27.9,"l":25.5,"n":616,"o":27.28,"t":"2026-03-10T04:00:00Z","v":39173,"vw":26.873055},{"c":28.49,"h":28.69,"l":25.51,"n":1248,"o":25.7,"t":"2026-03-11T04:00:00Z","v":80264,"vw":27.364567},{"c":23.85,"h":27.71,"l":23.4308,"n":1289,"o":26.97,"t":"2026-03-12T04:00:00Z","v":81042,"vw":25.036686},{"c":24.94,"h":26.055,"l":22.85,"n":1058,"o":24.89,"t":"2026-03-13T04:00:00Z","v":64374,"vw":24.477655},{"c":27.3,"h":27.54,"l":25.09,"n":902,"o":25.09,"t":"2026-03-16T04:00:00Z","v":86539,"vw":26.598846},{"c":31.23,"h":32.03,"l":27.51,"n":1459,"o":27.51,"t":"2026-03-17T04:00:00Z","v":114081,"vw":30.302335},{"c":27.93,"h":29.99,"l":27.86,"n":806,"o":29.99,"t":"2026-03-18T04:00:00Z","v":70422,"vw":28.697026},{"c":26.33,"h":26.89,"l":24.4627,"n":569,"o":26,"t":"2026-03-19T04:00:00Z","v":35410,"vw":25.487613},{"c":24.3,"h":26.3,"l":22.91,"n":723,"o":26.28,"t":"2026-03-20T04:00:00Z","v":44293,"vw":24.182437},{"c":26.66,"h":28.31,"l":25,"n":849,"o":25.44,"t":"2026-03-23T04:00:00Z","v":52495,"vw":27.023027},{"c":26.65,"h":26.77,"l":25.0858,"n":249,"o":25.98,"t":"2026-03-24T04:00:00Z","v":17122,"vw":26.055726},{"c":26.04,"h":28.97,"l":25.25,"n":444,"o":28.06,"t":"2026-03-25T04:00:00Z","v":43764,"vw":26.932177},{"c":23.7268,"h":26.25,"l":23.53,"n":465,"o":24.6,"t":"2026-03-26T04:00:00Z","v":24331,"vw":24.491945},{"c":22.72,"h":22.89,"l":21.24,"n":637,"o":22.24,"t":"2026-03-27T04:00:00Z","v":66789,"vw":21.970674},{"c":19.03,"h":22.81,"l":18.81,"n":582,"o":22.81,"t":"2026-03-30T04:00:00Z","v":34579,"vw":19.910917},{"c":21.1,"h":21.58,"l":19.43,"n":437,"o":20.33,"t":"2026-03-31T04:00:00Z","v":28830,"vw":20.74621},{"c":20.43,"h":22.23,"l":20.09,"n":247,"o":22.16,"t":"2026-04-01T04:00:00Z","v":16826,"vw":21.152253},{"c":21.49,"h":21.97,"l":18.612,"n":533,"o":18.7,"t":"2026-04-02T04:00:00Z","v":50540,"vw":20.084965},{"c":20.34,"h":22.42,"l":19.955,"n":684,"o":22.228,"t":"2026-04-06T04:00:00Z","v":33903,"vw":21.124356},{"c":20.04,"h":20.04,"l":18.68,"n":340,"o":19.68,"t":"2026-04-07T04:00:00Z","v":16012,"vw":19.099398},{"c":20.9,"h":23.5,"l":20.57,"n":786,"o":23.18,"t":"2026-04-08T04:00:00Z","v":52945,"vw":22.163621},{"c":17.9,"h":20.32,"l":17.76,"n":604,"o":20.32,"t":"2026-04-09T04:00:00Z","v":59463,"vw":18.467587},{"c":17.81,"h":19.88,"l":17.8,"n":334,"o":18.2,"t":"2026-04-10T04:00:00Z","v":32905,"vw":18.968328},{"c":18.02,"h":18.22,"l":16.2706,"n":426,"o":17.65,"t":"2026-04-13T04:00:00Z","v":32763,"vw":17.25399},{"c":19.6,"h":19.93,"l":18.4,"n":296,"o":18.84,"t":"2026-04-14T04:00:00Z","v":26245,"vw":19.291318},{"c":22.19,"h":22.255,"l":19.74,"n":407,"o":19.74,"t":"2026-04-15T04:00:00Z","v":25913,"vw":21.287891},{"c":26.39,"h":26.4,"l":23.2559,"n":975,"o":23.96,"t":"2026-04-16T04:00:00Z","v":68438,"vw":25.205804},{"c":26.48,"h":28.5036,"l":25.795,"n":774,"o":26.91,"t":"2026-04-17T04:00:00Z","v":67093,"vw":26.900202},{"c":27.09,"h":27.12,"l":25.1,"n":438,"o":25.8,"t":"2026-04-20T04:00:00Z","v":30235,"vw":26.227899},{"c":27.95,"h":33.18,"l":27.425,"n":2166,"o":27.89,"t":"2026-04-21T04:00:00Z","v":136118,"vw":30.87708},{"c":27.85,"h":30.28,"l":25.85,"n":775,"o":30.28,"t":"2026-04-22T04:00:00Z","v":92730,"vw":27.406221},{"c":25.2,"h":26.64,"l":23.32,"n":810,"o":26,"t":"2026-04-23T04:00:00Z","v":64234,"vw":24.726251},{"c":28.35,"h":28.77,"l":25.06,"n":601,"o":26.51,"t":"2026-04-24T04:00:00Z","v":71619,"vw":27.009812},{"c":27.38,"h":30.2,"l":26.9,"n":363,"o":28.7,"t":"2026-04-27T04:00:00Z","v":37771,"vw":28.486438},{"c":27.7494,"h":29.5018,"l":26.19,"n":295,"o":26.955,"t":"2026-04-28T04:00:00Z","v":36111,"vw":28.032619},{"c":28.945,"h":29.71,"l":24.84,"n":366,"o":27.21,"t":"2026-04-29T04:00:00Z","v":36952,"vw":26.836509},{"c":26.38,"h":29.16,"l":23.98,"n":749,"o":29.16,"t":"2026-04-30T04:00:00Z","v":65964,"vw":25.18696},{"c":27.09,"h":28.49,"l":26.195,"n":292,"o":26.47,"t":"2026-05-01T04:00:00Z","v":33618,"vw":27.055418},{"c":24.1,"h":26.35,"l":23.83,"n":731,"o":26.35,"t":"2026-05-04T04:00:00Z","v":58236,"vw":24.515903},{"c":25,"h":25.51,"l":22.8,"n":507,"o":24.48,"t":"2026-05-05T04:00:00Z","v":51285,"vw":24.247369},{"c":27.28,"h":28.56,"l":25.3,"n":759,"o":25.44,"t":"2026-05-06T04:00:00Z","v":84311,"vw":27.220581},{"c":25.885,"h":28.45,"l":25.66,"n":1057,"o":28.45,"t":"2026-05-07T04:00:00Z","v":104092,"vw":26.799847},{"c":23,"h":27.265,"l":20.81,"n":1540,"o":26.6,"t":"2026-05-08T04:00:00Z","v":158750,"vw":22.364232},{"c":21.1,"h":22.07,"l":20.22,"n":854,"o":21.15,"t":"2026-05-11T04:00:00Z","v":73202,"vw":21.14595},{"c":20.05,"h":21.41,"l":19.08,"n":572,"o":20.82,"t":"2026-05-12T04:00:00Z","v":45637,"vw":19.844551},{"c":19.05,"h":21.19,"l":18.635,"n":986,"o":19.59,"t":"2026-05-13T04:00:00Z","v":62389,"vw":19.373749},{"c":17.975,"h":19.62,"l":17.9,"n":1038,"o":18.735,"t":"2026-05-14T04:00:00Z","v":43745,"vw":18.599014},{"c":17.08,"h":17.86,"l":16.51,"n":1862,"o":17.3,"t":"2026-05-15T04:00:00Z","v":54290,"vw":17.222254},{"c":16.333,"h":17.37,"l":15.55,"n":1520,"o":17.37,"t":"2026-05-18T04:00:00Z","v":84110,"vw":16.118378},{"c":16.5102,"h":16.56,"l":15.5,"n":546,"o":15.55,"t":"2026-05-19T04:00:00Z","v":19779,"vw":15.987947},{"c":17.2786,"h":17.68,"l":16.04,"n":369,"o":16.6,"t":"2026-05-20T04:00:00Z","v":33003,"vw":16.842155},{"c":18.8019,"h":19.05,"l":16.29,"n":558,"o":17.15,"t":"2026-05-21T04:00:00Z","v":53110,"vw":17.538924},{"c":18.46,"h":19.08,"l":17.75,"n":647,"o":18.69,"t":"2026-05-22T04:00:00Z","v":41639,"vw":18.244585},{"c":18.05,"h":20.29,"l":18,"n":964,"o":18.84,"t":"2026-05-26T04:00:00Z","v":59334,"vw":19.145159},{"c":20.15,"h":22.045,"l":19.4,"n":1609,"o":19.4,"t":"2026-05-27T04:00:00Z","v":147825,"vw":21.010355},{"c":22.82,"h":24.11,"l":18.67,"n":1065,"o":19.85,"t":"2026-05-28T04:00:00Z","v":121701,"vw":22.33963},{"c":22.51,"h":23.32,"l":21.38,"n":531,"o":22.5,"t":"2026-05-29T04:00:00Z","v":76093,"vw":22.639291},{"c":24.77,"h":26.54,"l":22.75,"n":893,"o":23.28,"t":"2026-06-01T04:00:00Z","v":148562,"vw":24.334383},{"c":25.79,"h":27.8,"l":23.315,"n":1079,"o":24.8,"t":"2026-06-02T04:00:00Z","v":153667,"vw":25.737029},{"c":20.15,"h":23.8181,"l":20.0601,"n":979,"o":23.7,"t":"2026-06-03T04:00:00Z","v":86672,"vw":21.126026},{"c":21.01,"h":22.735,"l":20.44,"n":405,"o":20.44,"t":"2026-06-04T04:00:00Z","v":51093,"vw":21.687769},{"c":16.55,"h":20.4,"l":16.4,"n":755,"o":20.4,"t":"2026-06-05T04:00:00Z","v":113854,"vw":18.314868},{"c":15.725,"h":17.25,"l":15.61,"n":426,"o":17.25,"t":"2026-06-08T04:00:00Z","v":40465,"vw":16.384178},{"c":16.005,"h":17.5,"l":14.29,"n":590,"o":16.3,"t":"2026-06-09T04:00:00Z","v":76752,"vw":15.90294},{"c":17.035,"h":19.09,"l":16.3,"n":5697,"o":16.3,"t":"2026-06-10T04:00:00Z","v":101825,"vw":18.130103},{"c":17.0692,"h":17.92,"l":16.11,"n":426,"o":16.4,"t":"2026-06-11T04:00:00Z","v":48608,"vw":16.973724},{"c":16.39,"h":17.6,"l":15.43,"n":376,"o":17.51,"t":"2026-06-12T04:00:00Z","v":100752,"vw":16.421233},{"c":17.89,"h":19.51,"l":17.62,"n":552,"o":17.95,"t":"2026-06-15T04:00:00Z","v":90846,"vw":18.112224},{"c":19.04,"h":21.1473,"l":18.2167,"n":900,"o":18.225,"t":"2026-06-16T04:00:00Z","v":77226,"vw":19.986775},{"c":16.51,"h":19.8,"l":16.51,"n":706,"o":18.73,"t":"2026-06-17T04:00:00Z","v":143200,"vw":18.275612},{"c":16.65,"h":17.545,"l":16.565,"n":392,"o":17.12,"t":"2026-06-18T04:00:00Z","v":47493,"vw":16.984789},{"c":15.37,"h":16.77,"l":15.18,"n":523,"o":16.15,"t":"2026-06-22T04:00:00Z","v":51754,"vw":15.899983},{"c":14.755,"h":15.62,"l":14.755,"n":354,"o":14.845,"t":"2026-06-23T04:00:00Z","v":28040,"vw":15.230781},{"c":15.09,"h":16.44,"l":14.75,"n":556,"o":14.75,"t":"2026-06-24T04:00:00Z","v":75080,"vw":15.802873},{"c":15.35,"h":16.305,"l":14.79,"n":401,"o":15.59,"t":"2026-06-25T04:00:00Z","v":64672,"vw":15.429084},{"c":16,"h":16.58,"l":14.56,"n":573,"o":14.56,"t":"2026-06-26T04:00:00Z","v":90023,"vw":15.257678},{"c":17.42,"h":17.62,"l":15.17,"n":644,"o":15.62,"t":"2026-06-29T04:00:00Z","v":74921,"vw":16.367155},{"c":17.67,"h":18.555,"l":17.17,"n":428,"o":18.16,"t":"2026-06-30T04:00:00Z","v":55490,"vw":17.963188},{"c":20.07,"h":21.2801,"l":17.12,"n":939,"o":18.0652,"t":"2026-07-01T04:00:00Z","v":196104,"vw":19.491399},{"c":19.8,"h":21.82,"l":18.59,"n":872,"o":20.211,"t":"2026-07-02T04:00:00Z","v":113955,"vw":20.119981},{"c":21.1295,"h":23,"l":19.27,"n":757,"o":19.93,"t":"2026-07-06T04:00:00Z","v":111839,"vw":21.365751},{"c":18.78,"h":21.813,"l":18.4839,"n":531,"o":21.08,"t":"2026-07-07T04:00:00Z","v":65767,"vw":20.308438},{"c":18.67,"h":18.67,"l":16.56,"n":579,"o":17.95,"t":"2026-07-08T04:00:00Z","v":85565,"vw":17.192443},{"c":22.455,"h":23.07,"l":18.99,"n":798,"o":18.99,"t":"2026-07-09T04:00:00Z","v":117327,"vw":22.116062},{"c":18.02,"h":24.1,"l":18,"n":1122,"o":23.42,"t":"2026-07-10T04:00:00Z","v":174455,"vw":20.337221},{"c":15.877,"h":17.95,"l":15.53,"n":675,"o":17.95,"t":"2026-07-13T04:00:00Z","v":122861,"vw":16.632438},{"c":16.44,"h":16.96,"l":15.6,"n":659,"o":16.21,"t":"2026-07-14T04:00:00Z","v":146102,"vw":16.157566},{"c":17.6896,"h":18.72,"l":16.42,"n":442,"o":17.01,"t":"2026-07-15T04:00:00Z","v":58475,"vw":17.819609},{"c":16.4,"h":18.04,"l":16.02,"n":458,"o":17.62,"t":"2026-07-16T04:00:00Z","v":64185,"vw":17.050678},{"c":15.99,"h":16.38,"l":14.8,"n":720,"o":15.79,"t":"2026-07-17T04:00:00Z","v":222604,"vw":15.359284},{"c":15.61,"h":16.01,"l":14.54,"n":536,"o":15.7672,"t":"2026-07-20T04:00:00Z","v":110807,"vw":14.908897},{"c":15.75,"h":15.93,"l":14.3,"n":508,"o":15.87,"t":"2026-07-21T04:00:00Z","v":60122,"vw":15.038285},{"c":15.05,"h":15.74,"l":14.77,"n":387,"o":15.74,"t":"2026-07-22T04:00:00Z","v":68405,"vw":15.239958},{"c":11.35,"h":14.4,"l":11.02,"n":1919,"o":14.4,"t":"2026-07-23T04:00:00Z","v":495567,"vw":12.542944},{"c":11.11,"h":12.15,"l":10.95,"n":708,"o":11.64,"t":"2026-07-24T04:00:00Z","v":139890,"vw":11.396385},{"c":11.12,"h":12.36,"l":10.84,"n":749,"o":11.22,"t":"2026-07-27T04:00:00Z","v":204302,"vw":11.308014},{"c":11.93,"h":12.02,"l":10.51,"n":419,"o":10.82,"t":"2026-07-28T04:00:00Z","v":88357,"vw":11.2921},{"c":10.12,"h":12.19,"l":9.95,"n":723,"o":11.84,"t":"2026-07-29T04:00:00Z","v":157360,"vw":11.234376},{"c":11.1048,"h":11.2001,"l":9.86,"n":595,"o":10.35,"t":"2026-07-30T04:00:00Z","v":86448,"vw":10.537026},{"c":10.72,"h":11.35,"l":10.27,"n":311,"o":11.35,"t":"2026-07-31T04:00:00Z","v":39363,"vw":10.809876},{"c":11.7409,"h":12.175,"l":11.03,"n":369,"o":11.03,"t":"2026-08-03T04:00:00Z","v":64556,"vw":11.9114},{"c":12.86,"h":13.31,"l":12.16,"n":862,"o":12.19,"t":"2026-08-04T04:00:00Z","v":145377,"vw":12.817422},{"c":10.67,"h":11.57,"l":10.335,"n":706,"o":11.1,"t":"2026-08-05T04:00:00Z","v":127338,"vw":10.843388},{"c":8.6751,"h":9.97,"l":8.495,"n":1504,"o":9.97,"t":"2026-08-06T04:00:00Z","v":214712,"vw":8.7944},{"c":8.898,"h":9.39,"l":8.898,"n":270,"o":8.92,"t":"2026-08-07T04:00:00Z","v":104762,"vw":9.132163},{"c":8.98,"h":9.2,"l":8.58,"n":222,"o":8.77,"t":"2026-08-10T04:00:00Z","v":39521,"vw":8.936105},{"c":9.4,"h":9.4,"l":8.41,"n":399,"o":8.9201,"t":"2026-08-11T04:00:00Z","v":54941,"vw":8.907796},{"c":8.76,"h":9.38,"l":8.651,"n":317,"o":9.27,"t":"2026-08-12T04:00:00Z","v":36919,"vw":8.914949},{"c":9.685,"h":9.71,"l":7.5,"n":988,"o":7.685,"t":"2026-08-13T04:00:00Z","v":198885,"vw":8.883229},{"c":9.68,"h":10.14,"l":9.38,"n":566,"o":9.75,"t":"2026-08-14T04:00:00Z","v":55698,"vw":9.671905},{"c":9.15,"h":9.9231,"l":8.68,"n":321,"o":9.43,"t":"2026-08-17T04:00:00Z","v":40422,"vw":9.034236},{"c":8.1,"h":8.88,"l":8.1,"n":563,"o":8.57,"t":"2026-08-18T04:00:00Z","v":87489,"vw":8.584707},{"c":9.21,"h":9.47,"l":8.625,"n":672,"o":8.625,"t":"2026-08-19T04:00:00Z","v":174186,"vw":9.214828},{"c":8.56,"h":8.9535,"l":8.385,"n":358,"o":8.9535,"t":"2026-08-20T04:00:00Z","v":93398,"vw":8.633601},{"c":8.9001,"h":9,"l":8.5,"n":266,"o":8.84,"t":"2026-08-21T04:00:00Z","v":41878,"vw":8.818017},{"c":8.35,"h":9.07,"l":8.3,"n":400,"o":8.725,"t":"2026-08-24T04:00:00Z","v":49130,"vw":8.705283},{"c":9.21,"h":9.21,"l":8.615,"n":344,"o":8.615,"t":"2026-08-25T04:00:00Z","v":49852,"vw":9.001652},{"c":8.3,"h":9.08,"l":8.28,"n":329,"o":9.08,"t":"2026-08-26T04:00:00Z","v":42737,"vw":8.428863},{"c":8.1,"h":8.45,"l":8,"n":409,"o":8.37,"t":"2026-08-27T04:00:00Z","v":88781,"vw":8.234991},{"c":7.6481,"h":8.31,"l":7.6481,"n":370,"o":8.12,"t":"2026-08-28T04:00:00Z","v":69282,"vw":7.899876},{"c":7.2557,"h":7.5044,"l":7.03,"n":319,"o":7.44,"t":"2026-08-31T04:00:00Z","v":49487,"vw":7.178593},{"c":6.57,"h":6.905,"l":6.465,"n":349,"o":6.75,"t":"2026-09-01T04:00:00Z","v":74914,"vw":6.646762},{"c":6.74,"h":6.81,"l":6.4,"n":289,"o":6.455,"t":"2026-09-02T04:00:00Z","v":77882,"vw":6.676984},{"c":6.86,"h":7.29,"l":6.765,"n":274,"o":7.18,"t":"2026-09-03T04:00:00Z","v":56817,"vw":6.965241},{"c":6.94,"h":7.03,"l":6.69,"n":354,"o":6.7,"t":"2026-09-04T04:00:00Z","v":51578,"vw":6.875631},{"c":6.58,"h":6.9,"l":6.58,"n":314,"o":6.8,"t":"2026-09-08T04:00:00Z","v":40615,"vw":6.753246},{"c":6.25,"h":6.595,"l":6.1001,"n":369,"o":6.45,"t":"2026-09-09T04:00:00Z","v":85281,"vw":6.311559},{"c":5.45,"h":5.79,"l":5.39,"n":847,"o":5.66,"t":"2026-09-10T04:00:00Z","v":165221,"vw":5.53744},{"c":5.4,"h":5.6451,"l":5.2675,"n":450,"o":5.64,"t":"2026-09-11T04:00:00Z","v":87545,"vw":5.451045},{"c":5.34,"h":5.73,"l":5.325,"n":321,"o":5.38,"t":"2026-09-14T04:00:00Z","v":53741,"vw":5.47819},{"c":4.85,"h":5.3,"l":4.75,"n":486,"o":5.29,"t":"2026-09-15T04:00:00Z","v":165704,"vw":4.997557},{"c":4.6,"h":4.88,"l":4.401,"n":421,"o":4.8631,"t":"2026-09-16T04:00:00Z","v":132595,"vw":4.578415},{"c":4.54,"h":4.8264,"l":4.45,"n":358,"o":4.77,"t":"2026-09-17T04:00:00Z","v":78047,"vw":4.658122},{"c":4.46,"h":4.65,"l":4.37,"n":222,"o":4.57,"t":"2026-09-18T04:00:00Z","v":118203,"vw":4.46633},{"c":4.87,"h":5.1,"l":4.75,"n":287,"o":4.82,"t":"2026-09-21T04:00:00Z","v":43186,"vw":4.916208},{"c":5.23,"h":5.3301,"l":5.08,"n":277,"o":5.22,"t":"2026-09-22T04:00:00Z","v":46208,"vw":5.192684},{"c":4.54,"h":5.09,"l":4.5,"n":350,"o":5.09,"t":"2026-09-23T04:00:00Z","v":89533,"vw":4.574538},{"c":4.33,"h":4.66,"l":4.33,"n":211,"o":4.635,"t":"2026-09-24T04:00:00Z","v":63974,"vw":4.43598},{"c":4.4815,"h":4.76,"l":4.34,"n":289,"o":4.3799,"t":"2026-09-25T04:00:00Z","v":71476,"vw":4.614685},{"c":4.02,"h":4.285,"l":3.97,"n":568,"o":4.285,"t":"2026-09-28T04:00:00Z","v":144972,"vw":4.06959},{"c":3.81,"h":4.01,"l":3.73,"n":287,"o":4.01,"t":"2026-09-29T04:00:00Z","v":87652,"vw":3.854207},{"c":3.75,"h":3.945,"l":3.74,"n":162,"o":3.85,"t":"2026-09-30T04:00:00Z","v":37218,"vw":3.820379},{"c":3.86,"h":3.93,"l":3.4,"n":500,"o":3.73,"t":"2026-10-01T04:00:00Z","v":150102,"vw":3.599645},{"c":3.96,"h":4.29,"l":3.95,"n":310,"o":4.29,"t":"2026-10-02T04:00:00Z","v":71679,"vw":4.088031},{"c":3.59,"h":3.795,"l":3.5437,"n":296,"o":3.79,"t":"2026-10-05T04:00:00Z","v":108195,"vw":3.630886},{"c":3.42,"h":3.66,"l":3.41,"n":330,"o":3.66,"t":"2026-10-06T04:00:00Z","v":122529,"vw":3.517357},{"c":3.42,"h":3.5,"l":3.05,"n":369,"o":3.25,"t":"2026-10-07T04:00:00Z","v":149336,"vw":3.23511},{"c":3.47,"h":3.5099,"l":3.24,"n":296,"o":3.35,"t":"2026-10-08T04:00:00Z","v":156119,"vw":3.346252},{"c":3.29,"h":3.48,"l":3.2,"n":206,"o":3.48,"t":"2026-10-09T04:00:00Z","v":65547,"vw":3.288727},{"c":2.91,"h":3.15,"l":2.82,"n":278,"o":3.13,"t":"2026-10-12T04:00:00Z","v":106943,"vw":2.901598},{"c":2.89,"h":2.95,"l":2.74,"n":169,"o":2.84,"t":"2026-10-13T04:00:00Z","v":43285,"vw":2.819563},{"c":2.58,"h":2.7684,"l":2.46,"n":438,"o":2.7299,"t":"2026-10-14T04:00:00Z","v":238347,"vw":2.583166},{"c":3.43,"h":3.54,"l":2.5,"n":1241,"o":2.6,"t":"2026-10-15T04:00:00Z","v":554546,"vw":3.023334},{"c":2.81,"h":3.64,"l":2.77,"n":1042,"o":3.39,"t":"2026-10-16T04:00:00Z","v":377538,"vw":3.129131},{"c":2.61,"h":2.969,"l":2.5609,"n":260,"o":2.94,"t":"2026-10-19T04:00:00Z","v":126535,"vw":2.678234},{"c":2.6535,"h":2.81,"l":2.52,"n":285,"o":2.52,"t":"2026-10-20T04:00:00Z","v":74455,"vw":2.68322},{"c":2.38,"h":2.63,"l":2.33,"n":578,"o":2.63,"t":"2026-10-21T04:00:00Z","v":160980,"vw":2.490259},{"c":2.5,"h":2.55,"l":2.22,"n":549,"o":2.23,"t":"2026-10-22T04:00:00Z","v":337435,"vw":2.404904}],"volatilityBars":[{"c":4.97,"h":4.99,"l":4.97,"n":4,"o":4.99,"t":"2026-09-22T08:00:00Z","v":1177,"vw":4.987452},{"c":5.03,"h":5.03,"l":5.03,"n":2,"o":5.03,"t":"2026-09-22T12:15:00Z","v":1350,"vw":5.03},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-09-22T13:15:00Z","v":220,"vw":5.19},{"c":5.295,"h":5.3301,"l":5.11,"n":33,"o":5.22,"t":"2026-09-22T13:30:00Z","v":8233,"vw":5.248669},{"c":5.11,"h":5.25,"l":5.11,"n":14,"o":5.22,"t":"2026-09-22T13:45:00Z","v":7117,"vw":5.234004},{"c":5.1534,"h":5.1534,"l":5.08,"n":17,"o":5.1095,"t":"2026-09-22T14:00:00Z","v":3848,"vw":5.126931},{"c":5.14,"h":5.14,"l":5.09,"n":10,"o":5.09,"t":"2026-09-22T14:15:00Z","v":886,"vw":5.111429},{"c":5.21,"h":5.21,"l":5.1522,"n":6,"o":5.1522,"t":"2026-09-22T14:45:00Z","v":1297,"vw":5.172241},{"c":5.2099,"h":5.255,"l":5.2099,"n":2,"o":5.255,"t":"2026-09-22T15:30:00Z","v":405,"vw":5.221036},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-22T16:00:00Z","v":306,"vw":5.21},{"c":5.2768,"h":5.295,"l":5.2768,"n":2,"o":5.295,"t":"2026-09-22T16:15:00Z","v":540,"vw":5.289944},{"c":5.22,"h":5.235,"l":5.22,"n":4,"o":5.235,"t":"2026-09-22T16:30:00Z","v":1525,"vw":5.23},{"c":5.22,"h":5.25,"l":5.22,"n":2,"o":5.25,"t":"2026-09-22T16:45:00Z","v":240,"vw":5.2325},{"c":5.185,"h":5.185,"l":5.18,"n":3,"o":5.18,"t":"2026-09-22T17:15:00Z","v":1290,"vw":5.183879},{"c":5.09,"h":5.1,"l":5.08,"n":9,"o":5.1,"t":"2026-09-22T17:30:00Z","v":740,"vw":5.092857},{"c":5.2278,"h":5.2278,"l":5.095,"n":16,"o":5.095,"t":"2026-09-22T17:45:00Z","v":6646,"vw":5.139091},{"c":5.1801,"h":5.1801,"l":5.1801,"n":3,"o":5.1801,"t":"2026-09-22T18:00:00Z","v":339,"vw":5.1801},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-09-22T18:45:00Z","v":193,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-22T19:15:00Z","v":100,"vw":5.12},{"c":5.12,"h":5.12,"l":5.105,"n":7,"o":5.105,"t":"2026-09-22T19:30:00Z","v":2264,"vw":5.118661},{"c":5.23,"h":5.23,"l":5.19,"n":17,"o":5.22,"t":"2026-09-22T19:45:00Z","v":4857,"vw":5.210944},{"c":5.2792,"h":5.2792,"l":5.2792,"n":1,"o":5.2792,"t":"2026-09-22T20:30:00Z","v":410,"vw":5.2792},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-09-23T08:15:00Z","v":150,"vw":5.25},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-09-23T08:45:00Z","v":200,"vw":5.23},{"c":5.1016,"h":5.1016,"l":5.1016,"n":1,"o":5.1016,"t":"2026-09-23T11:30:00Z","v":839,"vw":5.1016},{"c":5.1114,"h":5.1114,"l":5.1114,"n":1,"o":5.1114,"t":"2026-09-23T12:15:00Z","v":600,"vw":5.1114},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-09-23T12:30:00Z","v":202,"vw":5.15},{"c":5.12,"h":5.18,"l":5.12,"n":7,"o":5.17,"t":"2026-09-23T13:15:00Z","v":892,"vw":5.158293},{"c":4.635,"h":5.09,"l":4.635,"n":34,"o":5.09,"t":"2026-09-23T13:30:00Z","v":4479,"vw":4.727311},{"c":4.6101,"h":4.64,"l":4.6101,"n":20,"o":4.625,"t":"2026-09-23T13:45:00Z","v":14694,"vw":4.619627},{"c":4.54,"h":4.64,"l":4.5,"n":24,"o":4.625,"t":"2026-09-23T14:00:00Z","v":8194,"vw":4.584494},{"c":4.59,"h":4.59,"l":4.54,"n":4,"o":4.54,"t":"2026-09-23T14:15:00Z","v":444,"vw":4.577835},{"c":4.65,"h":4.65,"l":4.61,"n":7,"o":4.61,"t":"2026-09-23T14:30:00Z","v":427,"vw":4.626747},{"c":4.615,"h":4.615,"l":4.5806,"n":8,"o":4.61,"t":"2026-09-23T14:45:00Z","v":5525,"vw":4.582991},{"c":4.6705,"h":4.725,"l":4.6705,"n":12,"o":4.725,"t":"2026-09-23T15:00:00Z","v":1116,"vw":4.703534},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-23T15:15:00Z","v":248,"vw":4.69},{"c":4.63,"h":4.655,"l":4.63,"n":4,"o":4.655,"t":"2026-09-23T15:30:00Z","v":775,"vw":4.648065},{"c":4.62,"h":4.64,"l":4.61,"n":7,"o":4.64,"t":"2026-09-23T15:45:00Z","v":893,"vw":4.621213},{"c":4.67,"h":4.67,"l":4.67,"n":4,"o":4.67,"t":"2026-09-23T16:00:00Z","v":500,"vw":4.67},{"c":4.62,"h":4.67,"l":4.62,"n":3,"o":4.67,"t":"2026-09-23T16:30:00Z","v":1350,"vw":4.631796},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-09-23T16:45:00Z","v":250,"vw":4.62},{"c":4.55,"h":4.6,"l":4.51,"n":21,"o":4.6,"t":"2026-09-23T17:00:00Z","v":10697,"vw":4.563569},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-23T17:15:00Z","v":250,"vw":4.56},{"c":4.535,"h":4.535,"l":4.518,"n":2,"o":4.518,"t":"2026-09-23T17:30:00Z","v":850,"vw":4.521},{"c":4.52,"h":4.55,"l":4.52,"n":9,"o":4.535,"t":"2026-09-23T17:45:00Z","v":4042,"vw":4.528679},{"c":4.5,"h":4.535,"l":4.5,"n":12,"o":4.535,"t":"2026-09-23T18:00:00Z","v":8848,"vw":4.502709},{"c":4.53,"h":4.53,"l":4.5,"n":8,"o":4.5,"t":"2026-09-23T18:15:00Z","v":1470,"vw":4.518349},{"c":4.5299,"h":4.5299,"l":4.5299,"n":2,"o":4.5299,"t":"2026-09-23T19:00:00Z","v":220,"vw":4.5299},{"c":4.5782,"h":4.5992,"l":4.545,"n":5,"o":4.545,"t":"2026-09-23T19:15:00Z","v":1727,"vw":4.570165},{"c":4.5137,"h":4.5137,"l":4.5137,"n":1,"o":4.5137,"t":"2026-09-23T19:30:00Z","v":100,"vw":4.5137},{"c":4.54,"h":4.55,"l":4.51,"n":13,"o":4.5199,"t":"2026-09-23T19:45:00Z","v":17257,"vw":4.53122},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-09-23T22:30:00Z","v":300,"vw":4.51},{"c":4.39,"h":4.43,"l":4.38,"n":11,"o":4.42,"t":"2026-09-24T08:00:00Z","v":2717,"vw":4.414486},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-24T08:30:00Z","v":200,"vw":4.35},{"c":4.3583,"h":4.3583,"l":4.3583,"n":1,"o":4.3583,"t":"2026-09-24T09:00:00Z","v":122,"vw":4.3583},{"c":4.4093,"h":4.4093,"l":4.4093,"n":1,"o":4.4093,"t":"2026-09-24T11:00:00Z","v":200,"vw":4.4093},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-24T12:45:00Z","v":100,"vw":4.36},{"c":4.46,"h":4.66,"l":4.43,"n":18,"o":4.635,"t":"2026-09-24T13:30:00Z","v":22133,"vw":4.483184},{"c":4.39,"h":4.42,"l":4.39,"n":3,"o":4.42,"t":"2026-09-24T13:45:00Z","v":3269,"vw":4.392041},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-09-24T14:00:00Z","v":113,"vw":4.46},{"c":4.43,"h":4.45,"l":4.4,"n":7,"o":4.4,"t":"2026-09-24T14:15:00Z","v":1082,"vw":4.428191},{"c":4.425,"h":4.425,"l":4.395,"n":3,"o":4.395,"t":"2026-09-24T14:30:00Z","v":2050,"vw":4.410671},{"c":4.39,"h":4.4,"l":4.38,"n":5,"o":4.4,"t":"2026-09-24T14:45:00Z","v":502,"vw":4.391002},{"c":4.37,"h":4.38,"l":4.37,"n":11,"o":4.38,"t":"2026-09-24T15:00:00Z","v":1857,"vw":4.375003},{"c":4.365,"h":4.37,"l":4.365,"n":3,"o":4.37,"t":"2026-09-24T15:15:00Z","v":5200,"vw":4.365192},{"c":4.355,"h":4.36,"l":4.355,"n":4,"o":4.36,"t":"2026-09-24T15:30:00Z","v":384,"vw":4.356623},{"c":4.4393,"h":4.4393,"l":4.4,"n":3,"o":4.4,"t":"2026-09-24T16:15:00Z","v":394,"vw":4.410947},{"c":4.441,"h":4.4495,"l":4.441,"n":3,"o":4.4495,"t":"2026-09-24T17:00:00Z","v":2184,"vw":4.441713},{"c":4.465,"h":4.465,"l":4.46,"n":3,"o":4.46,"t":"2026-09-24T17:15:00Z","v":8001,"vw":4.46375},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-09-24T17:30:00Z","v":520,"vw":4.5},{"c":4.395,"h":4.4,"l":4.395,"n":4,"o":4.4,"t":"2026-09-24T18:45:00Z","v":2145,"vw":4.399767},{"c":4.385,"h":4.3977,"l":4.385,"n":2,"o":4.3977,"t":"2026-09-24T19:00:00Z","v":366,"vw":4.393675},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-24T19:30:00Z","v":2100,"vw":4.4},{"c":4.33,"h":4.4,"l":4.33,"n":21,"o":4.38,"t":"2026-09-24T19:45:00Z","v":6802,"vw":4.374614},{"c":4.44,"h":4.45,"l":4.43,"n":11,"o":4.44,"t":"2026-09-25T13:15:00Z","v":2043,"vw":4.4375},{"c":4.38,"h":4.38,"l":4.34,"n":8,"o":4.3799,"t":"2026-09-25T13:30:00Z","v":1968,"vw":4.360116},{"c":4.41,"h":4.475,"l":4.41,"n":3,"o":4.42,"t":"2026-09-25T13:45:00Z","v":1782,"vw":4.426487},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-25T14:00:00Z","v":4750,"vw":4.48},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-09-25T14:30:00Z","v":1000,"vw":4.555},{"c":4.54,"h":4.635,"l":4.54,"n":11,"o":4.635,"t":"2026-09-25T14:45:00Z","v":3056,"vw":4.622024},{"c":4.65,"h":4.65,"l":4.62,"n":6,"o":4.62,"t":"2026-09-25T15:00:00Z","v":1205,"vw":4.625217},{"c":4.59,"h":4.61,"l":4.59,"n":4,"o":4.61,"t":"2026-09-25T15:15:00Z","v":880,"vw":4.5925},{"c":4.7299,"h":4.73,"l":4.6,"n":11,"o":4.6,"t":"2026-09-25T16:00:00Z","v":8915,"vw":4.64444},{"c":4.69,"h":4.76,"l":4.69,"n":23,"o":4.73,"t":"2026-09-25T16:15:00Z","v":15532,"vw":4.742206},{"c":4.65,"h":4.7103,"l":4.6063,"n":22,"o":4.71,"t":"2026-09-25T16:30:00Z","v":7050,"vw":4.659169},{"c":4.585,"h":4.63,"l":4.585,"n":9,"o":4.63,"t":"2026-09-25T16:45:00Z","v":4189,"vw":4.628899},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-09-25T17:15:00Z","v":300,"vw":4.57},{"c":4.565,"h":4.565,"l":4.56,"n":16,"o":4.56,"t":"2026-09-25T17:30:00Z","v":5664,"vw":4.561842},{"c":4.56,"h":4.56,"l":4.56,"n":9,"o":4.56,"t":"2026-09-25T17:45:00Z","v":4227,"vw":4.56},{"c":4.6011,"h":4.6011,"l":4.525,"n":11,"o":4.525,"t":"2026-09-25T18:45:00Z","v":2500,"vw":4.554808},{"c":4.4815,"h":4.54,"l":4.48,"n":10,"o":4.54,"t":"2026-09-25T19:45:00Z","v":3207,"vw":4.485346},{"c":4.604,"h":4.64,"l":4.604,"n":5,"o":4.64,"t":"2026-09-25T23:15:00Z","v":547,"vw":4.622},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-25T23:30:00Z","v":334,"vw":4.6},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-28T08:00:00Z","v":446,"vw":4.33},{"c":4.2918,"h":4.2918,"l":4.2893,"n":2,"o":4.2893,"t":"2026-09-28T11:00:00Z","v":723,"vw":4.290472},{"c":4.09,"h":4.285,"l":4.09,"n":37,"o":4.285,"t":"2026-09-28T13:30:00Z","v":6448,"vw":4.178825},{"c":4.14,"h":4.15,"l":4.1,"n":7,"o":4.14,"t":"2026-09-28T13:45:00Z","v":963,"vw":4.136706},{"c":4.2,"h":4.2,"l":4.16,"n":11,"o":4.16,"t":"2026-09-28T14:00:00Z","v":4568,"vw":4.185111},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-28T14:15:00Z","v":632,"vw":4.18},{"c":4.1463,"h":4.1463,"l":4.1463,"n":1,"o":4.1463,"t":"2026-09-28T14:30:00Z","v":250,"vw":4.1463},{"c":4.0887,"h":4.1,"l":4.0448,"n":12,"o":4.1,"t":"2026-09-28T14:45:00Z","v":4931,"vw":4.088116},{"c":4.06,"h":4.07,"l":4.06,"n":2,"o":4.07,"t":"2026-09-28T15:00:00Z","v":1800,"vw":4.065556},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-09-28T15:15:00Z","v":112,"vw":4.09},{"c":4.1199,"h":4.12,"l":4.05,"n":39,"o":4.06,"t":"2026-09-28T15:30:00Z","v":20598,"vw":4.110387},{"c":4.07,"h":4.12,"l":4.07,"n":32,"o":4.11,"t":"2026-09-28T15:45:00Z","v":8820,"vw":4.104773},{"c":4.07,"h":4.11,"l":4.07,"n":3,"o":4.11,"t":"2026-09-28T16:00:00Z","v":1500,"vw":4.088717},{"c":4.14,"h":4.15,"l":4.09,"n":7,"o":4.12,"t":"2026-09-28T16:15:00Z","v":2096,"vw":4.117615},{"c":4.08,"h":4.1,"l":4.08,"n":8,"o":4.1,"t":"2026-09-28T16:30:00Z","v":1520,"vw":4.087333},{"c":4.05,"h":4.09,"l":4.05,"n":29,"o":4.08,"t":"2026-09-28T16:45:00Z","v":25049,"vw":4.071673},{"c":4.1397,"h":4.1397,"l":4.06,"n":18,"o":4.06,"t":"2026-09-28T17:00:00Z","v":3360,"vw":4.094515},{"c":4.09,"h":4.11,"l":4.09,"n":22,"o":4.1,"t":"2026-09-28T17:15:00Z","v":2703,"vw":4.096785},{"c":4.06,"h":4.095,"l":4.06,"n":5,"o":4.095,"t":"2026-09-28T17:30:00Z","v":1288,"vw":4.072818},{"c":4.07,"h":4.1,"l":4.07,"n":3,"o":4.07,"t":"2026-09-28T17:45:00Z","v":1533,"vw":4.072603},{"c":4.07,"h":4.09,"l":4.06,"n":19,"o":4.085,"t":"2026-09-28T18:00:00Z","v":3080,"vw":4.068891},{"c":4.05,"h":4.07,"l":4.05,"n":9,"o":4.07,"t":"2026-09-28T18:15:00Z","v":1625,"vw":4.06125},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-09-28T18:30:00Z","v":868,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":7,"o":4.04,"t":"2026-09-28T18:45:00Z","v":877,"vw":4.04},{"c":4.01,"h":4.025,"l":4.01,"n":17,"o":4.025,"t":"2026-09-28T19:00:00Z","v":996,"vw":4.018889},{"c":4.005,"h":4.01,"l":4.005,"n":21,"o":4.01,"t":"2026-09-28T19:15:00Z","v":6307,"vw":4.005608},{"c":4.005,"h":4.04,"l":4.001,"n":91,"o":4.01,"t":"2026-09-28T19:30:00Z","v":32350,"vw":4.011176},{"c":3.98,"h":4.01,"l":3.97,"n":35,"o":4.01,"t":"2026-09-28T19:45:00Z","v":7433,"vw":3.987789},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-09-28T20:00:00Z","v":248,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T20:30:00Z","v":100,"vw":4.01},{"c":4.0108,"h":4.0108,"l":4.0108,"n":1,"o":4.0108,"t":"2026-09-29T12:30:00Z","v":2000,"vw":4.0108},{"c":4.03,"h":4.03,"l":4.025,"n":5,"o":4.025,"t":"2026-09-29T12:45:00Z","v":500,"vw":4.028},{"c":3.9384,"h":4.01,"l":3.85,"n":83,"o":4.01,"t":"2026-09-29T13:30:00Z","v":25501,"vw":3.918541},{"c":3.8699,"h":3.925,"l":3.86,"n":17,"o":3.925,"t":"2026-09-29T13:45:00Z","v":11900,"vw":3.884454},{"c":3.9192,"h":3.9192,"l":3.835,"n":11,"o":3.835,"t":"2026-09-29T14:00:00Z","v":8831,"vw":3.865143},{"c":3.88,"h":3.9186,"l":3.88,"n":6,"o":3.9,"t":"2026-09-29T14:45:00Z","v":3021,"vw":3.908745},{"c":3.8,"h":3.86,"l":3.8,"n":7,"o":3.86,"t":"2026-09-29T15:00:00Z","v":1328,"vw":3.806667},{"c":3.85,"h":3.85,"l":3.84,"n":4,"o":3.84,"t":"2026-09-29T15:15:00Z","v":2171,"vw":3.849524},{"c":3.82,"h":3.82,"l":3.7905,"n":2,"o":3.7905,"t":"2026-09-29T15:30:00Z","v":608,"vw":3.79574},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-09-29T15:45:00Z","v":102,"vw":3.85},{"c":3.78,"h":3.8106,"l":3.77,"n":10,"o":3.805,"t":"2026-09-29T16:45:00Z","v":6710,"vw":3.793218},{"c":3.75,"h":3.765,"l":3.74,"n":23,"o":3.765,"t":"2026-09-29T17:00:00Z","v":9641,"vw":3.757455},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-09-29T17:15:00Z","v":201,"vw":3.735},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-29T18:30:00Z","v":300,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-09-29T18:45:00Z","v":450,"vw":3.82},{"c":3.791,"h":3.791,"l":3.791,"n":2,"o":3.791,"t":"2026-09-29T19:00:00Z","v":10000,"vw":3.791},{"c":3.81,"h":3.81,"l":3.77,"n":13,"o":3.785,"t":"2026-09-29T19:45:00Z","v":2127,"vw":3.795767},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-29T20:30:00Z","v":100,"vw":3.81},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-29T22:30:00Z","v":101,"vw":3.72},{"c":3.8484,"h":3.8484,"l":3.8484,"n":1,"o":3.8484,"t":"2026-09-30T11:30:00Z","v":220,"vw":3.8484},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-09-30T12:15:00Z","v":346,"vw":3.79},{"c":3.92,"h":3.92,"l":3.9,"n":3,"o":3.9,"t":"2026-09-30T13:00:00Z","v":1200,"vw":3.916667},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-30T13:30:00Z","v":257,"vw":3.85},{"c":3.8701,"h":3.92,"l":3.8701,"n":10,"o":3.92,"t":"2026-09-30T13:45:00Z","v":9726,"vw":3.890488},{"c":3.945,"h":3.945,"l":3.8661,"n":10,"o":3.9399,"t":"2026-09-30T14:00:00Z","v":3297,"vw":3.882711},{"c":3.88,"h":3.94,"l":3.88,"n":6,"o":3.94,"t":"2026-09-30T14:15:00Z","v":1049,"vw":3.920511},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-09-30T15:00:00Z","v":150,"vw":3.875},{"c":3.79,"h":3.81,"l":3.79,"n":3,"o":3.81,"t":"2026-09-30T15:30:00Z","v":1133,"vw":3.804676},{"c":3.77,"h":3.79,"l":3.76,"n":4,"o":3.79,"t":"2026-09-30T15:45:00Z","v":4910,"vw":3.766435},{"c":3.85,"h":3.85,"l":3.8,"n":6,"o":3.8,"t":"2026-09-30T16:00:00Z","v":1350,"vw":3.837274},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-30T16:15:00Z","v":136,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-30T16:30:00Z","v":200,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-30T16:45:00Z","v":200,"vw":3.84},{"c":3.7401,"h":3.75,"l":3.74,"n":5,"o":3.75,"t":"2026-09-30T17:15:00Z","v":3500,"vw":3.742011},{"c":3.7794,"h":3.7794,"l":3.7794,"n":2,"o":3.7794,"t":"2026-09-30T17:30:00Z","v":2000,"vw":3.7794},{"c":3.8081,"h":3.8081,"l":3.8081,"n":1,"o":3.8081,"t":"2026-09-30T17:45:00Z","v":150,"vw":3.8081},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-30T19:00:00Z","v":200,"vw":3.75},{"c":3.77,"h":3.77,"l":3.74,"n":7,"o":3.74,"t":"2026-09-30T19:45:00Z","v":5250,"vw":3.750193},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-09-30T20:00:00Z","v":103,"vw":3.75},{"c":3.7994,"h":3.7994,"l":3.7994,"n":1,"o":3.7994,"t":"2026-09-30T21:45:00Z","v":100,"vw":3.7994},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-01T11:30:00Z","v":3200,"vw":3.73},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-01T12:15:00Z","v":200,"vw":3.76},{"c":3.75,"h":3.75,"l":3.72,"n":57,"o":3.73,"t":"2026-10-01T13:30:00Z","v":21863,"vw":3.729763},{"c":3.54,"h":3.631,"l":3.54,"n":85,"o":3.631,"t":"2026-10-01T13:45:00Z","v":30435,"vw":3.588747},{"c":3.53,"h":3.5669,"l":3.47,"n":33,"o":3.54,"t":"2026-10-01T14:00:00Z","v":19385,"vw":3.521645},{"c":3.48,"h":3.5286,"l":3.47,"n":10,"o":3.5286,"t":"2026-10-01T14:15:00Z","v":4399,"vw":3.514187},{"c":3.41,"h":3.4845,"l":3.4,"n":20,"o":3.4845,"t":"2026-10-01T14:45:00Z","v":11469,"vw":3.414969},{"c":3.43,"h":3.43,"l":3.4001,"n":18,"o":3.43,"t":"2026-10-01T15:00:00Z","v":17151,"vw":3.413651},{"c":3.52,"h":3.5599,"l":3.51,"n":3,"o":3.51,"t":"2026-10-01T15:15:00Z","v":3850,"vw":3.554975},{"c":3.513,"h":3.513,"l":3.49,"n":6,"o":3.49,"t":"2026-10-01T15:30:00Z","v":1224,"vw":3.493948},{"c":3.521,"h":3.521,"l":3.521,"n":2,"o":3.521,"t":"2026-10-01T15:45:00Z","v":1520,"vw":3.521},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-01T16:00:00Z","v":200,"vw":3.52},{"c":3.61,"h":3.6348,"l":3.535,"n":3,"o":3.535,"t":"2026-10-01T16:15:00Z","v":836,"vw":3.559498},{"c":3.6,"h":3.611,"l":3.6,"n":5,"o":3.6,"t":"2026-10-01T16:30:00Z","v":3168,"vw":3.608703},{"c":3.615,"h":3.615,"l":3.6038,"n":4,"o":3.615,"t":"2026-10-01T16:45:00Z","v":1045,"vw":3.612856},{"c":3.68,"h":3.69,"l":3.671,"n":7,"o":3.671,"t":"2026-10-01T17:00:00Z","v":3106,"vw":3.680484},{"c":3.93,"h":3.93,"l":3.6848,"n":17,"o":3.6893,"t":"2026-10-01T17:15:00Z","v":2353,"vw":3.743671},{"c":3.851,"h":3.93,"l":3.851,"n":8,"o":3.88,"t":"2026-10-01T17:30:00Z","v":6419,"vw":3.885834},{"c":3.825,"h":3.88,"l":3.825,"n":6,"o":3.8606,"t":"2026-10-01T17:45:00Z","v":725,"vw":3.859285},{"c":3.86,"h":3.86,"l":3.801,"n":7,"o":3.82,"t":"2026-10-01T18:00:00Z","v":3767,"vw":3.807792},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-01T18:30:00Z","v":535,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-01T18:45:00Z","v":280,"vw":3.88},{"c":3.89,"h":3.89,"l":3.87,"n":13,"o":3.87,"t":"2026-10-01T19:30:00Z","v":1227,"vw":3.879087},{"c":3.86,"h":3.91,"l":3.86,"n":22,"o":3.87,"t":"2026-10-01T19:45:00Z","v":4821,"vw":3.87688},{"c":3.75,"h":3.75,"l":3.74,"n":9,"o":3.74,"t":"2026-10-01T20:00:00Z","v":695,"vw":3.745},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-01T20:45:00Z","v":100,"vw":3.82},{"c":3.8876,"h":3.8876,"l":3.8876,"n":2,"o":3.8876,"t":"2026-10-01T21:15:00Z","v":250,"vw":3.8876},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-01T23:00:00Z","v":3200,"vw":3.85},{"c":3.94,"h":3.95,"l":3.94,"n":2,"o":3.95,"t":"2026-10-02T09:30:00Z","v":300,"vw":3.946667},{"c":3.99,"h":3.99,"l":3.985,"n":5,"o":3.985,"t":"2026-10-02T11:15:00Z","v":528,"vw":3.9875},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-02T12:15:00Z","v":250,"vw":3.97},{"c":3.98,"h":4.01,"l":3.97,"n":8,"o":3.97,"t":"2026-10-02T12:30:00Z","v":1349,"vw":3.985418},{"c":4.22,"h":4.2338,"l":4.2,"n":3,"o":4.2,"t":"2026-10-02T12:45:00Z","v":1200,"vw":4.204483},{"c":4.21,"h":4.225,"l":4.21,"n":12,"o":4.22,"t":"2026-10-02T13:00:00Z","v":3200,"vw":4.215313},{"c":4.3,"h":4.3,"l":4.29,"n":11,"o":4.29,"t":"2026-10-02T13:15:00Z","v":1873,"vw":4.294323},{"c":4.02,"h":4.29,"l":4,"n":47,"o":4.29,"t":"2026-10-02T13:30:00Z","v":13601,"vw":4.071363},{"c":4.04,"h":4.14,"l":4.04,"n":17,"o":4.09,"t":"2026-10-02T13:45:00Z","v":5545,"vw":4.105177},{"c":4.19,"h":4.19,"l":4.065,"n":11,"o":4.0899,"t":"2026-10-02T14:00:00Z","v":11852,"vw":4.134439},{"c":4.26,"h":4.26,"l":4.1888,"n":20,"o":4.1888,"t":"2026-10-02T14:15:00Z","v":7778,"vw":4.212948},{"c":4.26,"h":4.26,"l":4.249,"n":5,"o":4.249,"t":"2026-10-02T14:30:00Z","v":612,"vw":4.250833},{"c":4.22,"h":4.26,"l":4.22,"n":11,"o":4.26,"t":"2026-10-02T14:45:00Z","v":1185,"vw":4.254342},{"c":4.13,"h":4.16,"l":4.13,"n":8,"o":4.16,"t":"2026-10-02T15:00:00Z","v":717,"vw":4.138571},{"c":4.1,"h":4.1,"l":4.06,"n":2,"o":4.06,"t":"2026-10-02T15:15:00Z","v":200,"vw":4.08},{"c":4.05,"h":4.13,"l":4.05,"n":9,"o":4.13,"t":"2026-10-02T15:30:00Z","v":578,"vw":4.076296},{"c":4.0078,"h":4.025,"l":4.0078,"n":2,"o":4.025,"t":"2026-10-02T16:00:00Z","v":2100,"vw":4.024181},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-02T16:15:00Z","v":100,"vw":4.07},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-02T16:30:00Z","v":244,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-02T17:00:00Z","v":617,"vw":4.02},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-02T17:30:00Z","v":700,"vw":3.97},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-02T18:30:00Z","v":2000,"vw":4},{"c":4,"h":4.02,"l":4,"n":9,"o":4.02,"t":"2026-10-02T18:45:00Z","v":1069,"vw":4.014258},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-02T19:00:00Z","v":410,"vw":3.995},{"c":4.04,"h":4.04,"l":4.02,"n":7,"o":4.02,"t":"2026-10-02T19:15:00Z","v":2369,"vw":4.022583},{"c":3.98,"h":4.02,"l":3.98,"n":7,"o":4.02,"t":"2026-10-02T19:30:00Z","v":2901,"vw":3.985517},{"c":3.96,"h":4.01,"l":3.95,"n":11,"o":3.98,"t":"2026-10-02T19:45:00Z","v":6165,"vw":3.977575},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-02T20:00:00Z","v":200,"vw":3.95},{"c":3.9493,"h":3.9493,"l":3.941,"n":2,"o":3.941,"t":"2026-10-02T20:15:00Z","v":350,"vw":3.945743},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T21:00:00Z","v":100,"vw":3.94},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-02T23:45:00Z","v":120,"vw":4.1},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-05T08:00:00Z","v":400,"vw":5},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-05T08:45:00Z","v":100,"vw":4.05},{"c":3.92,"h":3.94,"l":3.86,"n":16,"o":3.94,"t":"2026-10-05T13:15:00Z","v":4036,"vw":3.917484},{"c":3.75,"h":3.79,"l":3.72,"n":24,"o":3.79,"t":"2026-10-05T13:30:00Z","v":7960,"vw":3.752628},{"c":3.64,"h":3.73,"l":3.635,"n":20,"o":3.66,"t":"2026-10-05T13:45:00Z","v":13803,"vw":3.686422},{"c":3.795,"h":3.795,"l":3.68,"n":10,"o":3.68,"t":"2026-10-05T14:00:00Z","v":3482,"vw":3.708507},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-05T14:30:00Z","v":100,"vw":3.66},{"c":3.63,"h":3.65,"l":3.6288,"n":4,"o":3.65,"t":"2026-10-05T15:00:00Z","v":4423,"vw":3.63137},{"c":3.63,"h":3.63,"l":3.6,"n":14,"o":3.6,"t":"2026-10-05T15:15:00Z","v":24399,"vw":3.609549},{"c":3.63,"h":3.66,"l":3.63,"n":4,"o":3.66,"t":"2026-10-05T15:30:00Z","v":2000,"vw":3.64925},{"c":3.66,"h":3.66,"l":3.64,"n":4,"o":3.64,"t":"2026-10-05T15:45:00Z","v":1185,"vw":3.641818},{"c":3.63,"h":3.63,"l":3.63,"n":3,"o":3.63,"t":"2026-10-05T16:00:00Z","v":300,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-05T16:15:00Z","v":169,"vw":3.6},{"c":3.6,"h":3.6,"l":3.57,"n":3,"o":3.58,"t":"2026-10-05T16:30:00Z","v":2523,"vw":3.594178},{"c":3.6018,"h":3.61,"l":3.6,"n":7,"o":3.61,"t":"2026-10-05T16:45:00Z","v":2945,"vw":3.605708},{"c":3.585,"h":3.585,"l":3.57,"n":5,"o":3.57,"t":"2026-10-05T17:00:00Z","v":326,"vw":3.575},{"c":3.55,"h":3.58,"l":3.55,"n":10,"o":3.58,"t":"2026-10-05T17:15:00Z","v":1966,"vw":3.562455},{"c":3.5437,"h":3.5437,"l":3.5437,"n":1,"o":3.5437,"t":"2026-10-05T17:30:00Z","v":1000,"vw":3.5437},{"c":3.59,"h":3.59,"l":3.57,"n":5,"o":3.59,"t":"2026-10-05T18:00:00Z","v":2127,"vw":3.585219},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-05T18:15:00Z","v":1000,"vw":3.62},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-05T18:30:00Z","v":200,"vw":3.57},{"c":3.68,"h":3.68,"l":3.58,"n":14,"o":3.58,"t":"2026-10-05T18:45:00Z","v":9781,"vw":3.607807},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-10-05T19:00:00Z","v":569,"vw":3.62},{"c":3.63,"h":3.63,"l":3.61,"n":11,"o":3.62,"t":"2026-10-05T19:15:00Z","v":2852,"vw":3.62},{"c":3.59,"h":3.6,"l":3.59,"n":3,"o":3.6,"t":"2026-10-05T19:30:00Z","v":2700,"vw":3.59037},{"c":3.595,"h":3.6,"l":3.55,"n":30,"o":3.59,"t":"2026-10-05T19:45:00Z","v":9791,"vw":3.573947},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-05T20:00:00Z","v":1055,"vw":3.59},{"c":3.585,"h":3.589,"l":3.54,"n":7,"o":3.565,"t":"2026-10-05T20:15:00Z","v":2025,"vw":3.564233},{"c":3.65,"h":3.6585,"l":3.65,"n":6,"o":3.6585,"t":"2026-10-05T21:15:00Z","v":2000,"vw":3.654295},{"c":3.6485,"h":3.6485,"l":3.6485,"n":1,"o":3.6485,"t":"2026-10-05T21:45:00Z","v":550,"vw":3.6485},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-05T23:00:00Z","v":1000,"vw":3.58},{"c":3.54,"h":3.55,"l":3.54,"n":2,"o":3.55,"t":"2026-10-06T11:00:00Z","v":2464,"vw":3.548523},{"c":3.5502,"h":3.5502,"l":3.5502,"n":1,"o":3.5502,"t":"2026-10-06T11:15:00Z","v":364,"vw":3.5502},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-06T12:00:00Z","v":200,"vw":3.64},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-06T12:15:00Z","v":1000,"vw":3.72},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-10-06T12:45:00Z","v":840,"vw":3.68},{"c":3.51,"h":3.66,"l":3.5,"n":11,"o":3.66,"t":"2026-10-06T13:30:00Z","v":7095,"vw":3.583015},{"c":3.5,"h":3.505,"l":3.5,"n":11,"o":3.5002,"t":"2026-10-06T13:45:00Z","v":7148,"vw":3.500922},{"c":3.59,"h":3.59,"l":3.511,"n":12,"o":3.53,"t":"2026-10-06T14:00:00Z","v":6280,"vw":3.541629},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-10-06T14:15:00Z","v":271,"vw":3.54},{"c":3.56,"h":3.56,"l":3.535,"n":3,"o":3.535,"t":"2026-10-06T14:30:00Z","v":1212,"vw":3.557752},{"c":3.5596,"h":3.56,"l":3.54,"n":14,"o":3.54,"t":"2026-10-06T14:45:00Z","v":22345,"vw":3.555303},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-10-06T15:00:00Z","v":2783,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-10-06T15:15:00Z","v":262,"vw":3.59},{"c":3.55,"h":3.565,"l":3.55,"n":5,"o":3.565,"t":"2026-10-06T15:45:00Z","v":616,"vw":3.552517},{"c":3.56,"h":3.5804,"l":3.55,"n":10,"o":3.552,"t":"2026-10-06T16:00:00Z","v":2975,"vw":3.563976},{"c":3.55,"h":3.555,"l":3.54,"n":6,"o":3.555,"t":"2026-10-06T16:15:00Z","v":700,"vw":3.549286},{"c":3.535,"h":3.54,"l":3.53,"n":12,"o":3.53,"t":"2026-10-06T16:30:00Z","v":1998,"vw":3.537017},{"c":3.54,"h":3.545,"l":3.53,"n":7,"o":3.545,"t":"2026-10-06T17:00:00Z","v":2577,"vw":3.538529},{"c":3.515,"h":3.53,"l":3.5,"n":24,"o":3.53,"t":"2026-10-06T17:15:00Z","v":5714,"vw":3.51276},{"c":3.5205,"h":3.535,"l":3.5205,"n":2,"o":3.535,"t":"2026-10-06T17:45:00Z","v":300,"vw":3.525333},{"c":3.5393,"h":3.5393,"l":3.5393,"n":2,"o":3.5393,"t":"2026-10-06T18:00:00Z","v":1086,"vw":3.5393},{"c":3.525,"h":3.535,"l":3.525,"n":3,"o":3.535,"t":"2026-10-06T18:15:00Z","v":881,"vw":3.526136},{"c":3.5201,"h":3.525,"l":3.52,"n":3,"o":3.525,"t":"2026-10-06T18:30:00Z","v":1616,"vw":3.520356},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-10-06T19:00:00Z","v":127,"vw":3.535},{"c":3.525,"h":3.525,"l":3.525,"n":11,"o":3.525,"t":"2026-10-06T19:15:00Z","v":1747,"vw":3.525},{"c":3.505,"h":3.5201,"l":3.505,"n":23,"o":3.5201,"t":"2026-10-06T19:30:00Z","v":7161,"vw":3.50603},{"c":3.41,"h":3.5072,"l":3.41,"n":84,"o":3.505,"t":"2026-10-06T19:45:00Z","v":35958,"vw":3.467014},{"c":3.46,"h":3.46,"l":3.42,"n":9,"o":3.42,"t":"2026-10-06T20:00:00Z","v":3825,"vw":3.452984},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-06T20:30:00Z","v":144,"vw":3.45},{"c":3.44,"h":3.44,"l":3.435,"n":5,"o":3.435,"t":"2026-10-06T23:45:00Z","v":1400,"vw":3.438572},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-07T08:00:00Z","v":212,"vw":3.36},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-07T11:00:00Z","v":710,"vw":3.3},{"c":3.3,"h":3.3,"l":3.28,"n":3,"o":3.3,"t":"2026-10-07T11:30:00Z","v":1200,"vw":3.298333},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-07T11:45:00Z","v":100,"vw":3.26},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-07T12:45:00Z","v":100,"vw":3.27},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-07T13:15:00Z","v":195,"vw":3.24},{"c":3.05,"h":3.25,"l":3.05,"n":52,"o":3.25,"t":"2026-10-07T13:30:00Z","v":23410,"vw":3.092253},{"c":3.17,"h":3.17,"l":3.14,"n":18,"o":3.145,"t":"2026-10-07T13:45:00Z","v":4078,"vw":3.147818},{"c":3.14,"h":3.19,"l":3.14,"n":22,"o":3.17,"t":"2026-10-07T14:00:00Z","v":18905,"vw":3.160743},{"c":3.19,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-10-07T14:15:00Z","v":284,"vw":3.185},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-07T14:30:00Z","v":840,"vw":3.18},{"c":3.225,"h":3.25,"l":3.225,"n":4,"o":3.24,"t":"2026-10-07T14:45:00Z","v":500,"vw":3.236},{"c":3.18,"h":3.18,"l":3.173,"n":2,"o":3.173,"t":"2026-10-07T15:00:00Z","v":10000,"vw":3.1765},{"c":3.1763,"h":3.1899,"l":3.1763,"n":4,"o":3.18,"t":"2026-10-07T15:15:00Z","v":10521,"vw":3.180269},{"c":3.23,"h":3.23,"l":3.17,"n":3,"o":3.17,"t":"2026-10-07T15:45:00Z","v":1274,"vw":3.217207},{"c":3.285,"h":3.3,"l":3.285,"n":8,"o":3.29,"t":"2026-10-07T16:00:00Z","v":4509,"vw":3.294878},{"c":3.211,"h":3.25,"l":3.21,"n":11,"o":3.2373,"t":"2026-10-07T16:15:00Z","v":11570,"vw":3.213881},{"c":3.23,"h":3.23,"l":3.211,"n":3,"o":3.211,"t":"2026-10-07T16:30:00Z","v":15000,"vw":3.217333},{"c":3.285,"h":3.285,"l":3.22,"n":5,"o":3.22,"t":"2026-10-07T16:45:00Z","v":641,"vw":3.250364},{"c":3.262,"h":3.262,"l":3.262,"n":3,"o":3.262,"t":"2026-10-07T17:00:00Z","v":5032,"vw":3.262},{"c":3.4,"h":3.4,"l":3.261,"n":11,"o":3.261,"t":"2026-10-07T17:30:00Z","v":6636,"vw":3.28598},{"c":3.4565,"h":3.4699,"l":3.39,"n":13,"o":3.4,"t":"2026-10-07T17:45:00Z","v":5900,"vw":3.404792},{"c":3.4499,"h":3.47,"l":3.44,"n":9,"o":3.45,"t":"2026-10-07T18:00:00Z","v":8274,"vw":3.450306},{"c":3.49,"h":3.49,"l":3.4301,"n":15,"o":3.4318,"t":"2026-10-07T18:15:00Z","v":4594,"vw":3.438557},{"c":3.4492,"h":3.4501,"l":3.4492,"n":2,"o":3.4501,"t":"2026-10-07T18:30:00Z","v":261,"vw":3.449717},{"c":3.478,"h":3.479,"l":3.478,"n":4,"o":3.479,"t":"2026-10-07T18:45:00Z","v":1500,"vw":3.478862},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-10-07T19:00:00Z","v":1105,"vw":3.46},{"c":3.47,"h":3.5,"l":3.47,"n":26,"o":3.5,"t":"2026-10-07T19:15:00Z","v":4572,"vw":3.474053},{"c":3.405,"h":3.465,"l":3.405,"n":18,"o":3.465,"t":"2026-10-07T19:30:00Z","v":2902,"vw":3.430864},{"c":3.4561,"h":3.46,"l":3.39,"n":11,"o":3.39,"t":"2026-10-07T19:45:00Z","v":964,"vw":3.439241},{"c":3.42,"h":3.42,"l":3.42,"n":5,"o":3.42,"t":"2026-10-07T20:00:00Z","v":248,"vw":3.42},{"c":3.4595,"h":3.4595,"l":3.4586,"n":3,"o":3.4586,"t":"2026-10-07T21:00:00Z","v":700,"vw":3.458786},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-07T22:15:00Z","v":400,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-07T23:45:00Z","v":100,"vw":3.38},{"c":3.31,"h":3.35,"l":3.26,"n":13,"o":3.35,"t":"2026-10-08T13:30:00Z","v":5610,"vw":3.269197},{"c":3.3218,"h":3.3218,"l":3.3218,"n":2,"o":3.3218,"t":"2026-10-08T13:45:00Z","v":191,"vw":3.3218},{"c":3.381,"h":3.381,"l":3.38,"n":3,"o":3.38,"t":"2026-10-08T14:00:00Z","v":5100,"vw":3.38098},{"c":3.47,"h":3.47,"l":3.465,"n":4,"o":3.465,"t":"2026-10-08T14:15:00Z","v":500,"vw":3.466},{"c":3.43,"h":3.4899,"l":3.42,"n":24,"o":3.48,"t":"2026-10-08T14:30:00Z","v":22592,"vw":3.481449},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-08T14:45:00Z","v":107,"vw":3.38},{"c":3.3304,"h":3.38,"l":3.32,"n":18,"o":3.38,"t":"2026-10-08T15:00:00Z","v":31083,"vw":3.323292},{"c":3.29,"h":3.335,"l":3.26,"n":50,"o":3.301,"t":"2026-10-08T15:15:00Z","v":41149,"vw":3.285555},{"c":3.24,"h":3.26,"l":3.24,"n":16,"o":3.26,"t":"2026-10-08T15:30:00Z","v":12025,"vw":3.251296},{"c":3.251,"h":3.27,"l":3.25,"n":9,"o":3.25,"t":"2026-10-08T15:45:00Z","v":1736,"vw":3.254683},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-08T16:00:00Z","v":600,"vw":3.29},{"c":3.37,"h":3.37,"l":3.36,"n":3,"o":3.36,"t":"2026-10-08T16:15:00Z","v":693,"vw":3.366667},{"c":3.32,"h":3.32,"l":3.27,"n":6,"o":3.28,"t":"2026-10-08T16:30:00Z","v":1372,"vw":3.313077},{"c":3.32,"h":3.3299,"l":3.261,"n":18,"o":3.3,"t":"2026-10-08T16:45:00Z","v":3704,"vw":3.29481},{"c":3.3698,"h":3.3698,"l":3.28,"n":11,"o":3.29,"t":"2026-10-08T17:00:00Z","v":2355,"vw":3.292159},{"c":3.3662,"h":3.3982,"l":3.32,"n":12,"o":3.32,"t":"2026-10-08T17:15:00Z","v":1783,"vw":3.36554},{"c":3.385,"h":3.385,"l":3.355,"n":5,"o":3.355,"t":"2026-10-08T17:30:00Z","v":465,"vw":3.37},{"c":3.375,"h":3.4082,"l":3.375,"n":4,"o":3.4082,"t":"2026-10-08T17:45:00Z","v":721,"vw":3.387257},{"c":3.429,"h":3.429,"l":3.39,"n":10,"o":3.39,"t":"2026-10-08T18:00:00Z","v":20100,"vw":3.428435},{"c":3.401,"h":3.43,"l":3.401,"n":2,"o":3.43,"t":"2026-10-08T18:15:00Z","v":200,"vw":3.4155},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-10-08T18:30:00Z","v":400,"vw":3.46},{"c":3.4737,"h":3.4737,"l":3.4736,"n":2,"o":3.4736,"t":"2026-10-08T19:15:00Z","v":700,"vw":3.473657},{"c":3.4776,"h":3.49,"l":3.4776,"n":5,"o":3.49,"t":"2026-10-08T19:30:00Z","v":244,"vw":3.483136},{"c":3.48,"h":3.5099,"l":3.46,"n":4,"o":3.46,"t":"2026-10-08T19:45:00Z","v":575,"vw":3.482143},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-08T20:00:00Z","v":216,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-08T20:30:00Z","v":150,"vw":3.5},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-08T21:15:00Z","v":300,"vw":3.57},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-10-09T08:00:00Z","v":411,"vw":3.56},{"c":3.5701,"h":3.5701,"l":3.5701,"n":1,"o":3.5701,"t":"2026-10-09T11:30:00Z","v":2000,"vw":3.5701},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-09T12:30:00Z","v":200,"vw":3.58},{"c":3.375,"h":3.48,"l":3.3265,"n":8,"o":3.48,"t":"2026-10-09T13:30:00Z","v":4840,"vw":3.427859},{"c":3.281,"h":3.335,"l":3.27,"n":17,"o":3.33,"t":"2026-10-09T13:45:00Z","v":4431,"vw":3.314647},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-09T14:00:00Z","v":770,"vw":3.31},{"c":3.28,"h":3.28,"l":3.265,"n":2,"o":3.265,"t":"2026-10-09T14:15:00Z","v":800,"vw":3.278125},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-09T14:30:00Z","v":857,"vw":3.28},{"c":3.27,"h":3.27,"l":3.25,"n":3,"o":3.25,"t":"2026-10-09T14:45:00Z","v":1138,"vw":3.268182},{"c":3.2296,"h":3.279,"l":3.2296,"n":5,"o":3.27,"t":"2026-10-09T15:00:00Z","v":1968,"vw":3.252955},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-09T15:15:00Z","v":100,"vw":3.37},{"c":3.29,"h":3.31,"l":3.29,"n":9,"o":3.3,"t":"2026-10-09T15:30:00Z","v":4980,"vw":3.291251},{"c":3.2951,"h":3.3,"l":3.2951,"n":6,"o":3.3,"t":"2026-10-09T15:45:00Z","v":479,"vw":3.298525},{"c":3.25,"h":3.279,"l":3.25,"n":5,"o":3.279,"t":"2026-10-09T16:00:00Z","v":890,"vw":3.265562},{"c":3.25,"h":3.28,"l":3.25,"n":3,"o":3.28,"t":"2026-10-09T16:30:00Z","v":368,"vw":3.271429},{"c":3.2649,"h":3.27,"l":3.26,"n":6,"o":3.26,"t":"2026-10-09T16:45:00Z","v":3136,"vw":3.263246},{"c":3.23,"h":3.24,"l":3.23,"n":3,"o":3.24,"t":"2026-10-09T17:00:00Z","v":1505,"vw":3.233333},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-09T17:15:00Z","v":425,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-09T17:45:00Z","v":200,"vw":3.25},{"c":3.3,"h":3.3099,"l":3.3,"n":4,"o":3.3099,"t":"2026-10-09T18:15:00Z","v":2000,"vw":3.30495},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-09T18:30:00Z","v":100,"vw":3.25},{"c":3.2249,"h":3.23,"l":3.2249,"n":3,"o":3.23,"t":"2026-10-09T19:00:00Z","v":2533,"vw":3.229632},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-09T19:15:00Z","v":100,"vw":3.24},{"c":3.23,"h":3.23,"l":3.2,"n":16,"o":3.22,"t":"2026-10-09T19:30:00Z","v":5300,"vw":3.219782},{"c":3.29,"h":3.29,"l":3.21,"n":6,"o":3.21,"t":"2026-10-09T19:45:00Z","v":565,"vw":3.243569},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-10-09T20:00:00Z","v":146,"vw":3.29},{"c":3.29,"h":3.29,"l":3.28,"n":4,"o":3.28,"t":"2026-10-09T21:30:00Z","v":3640,"vw":3.289066},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-09T21:45:00Z","v":16360,"vw":3.31},{"c":3.33,"h":3.33,"l":3.31,"n":9,"o":3.31,"t":"2026-10-09T23:00:00Z","v":3959,"vw":3.31357},{"c":3.1,"h":3.15,"l":3.0964,"n":22,"o":3.13,"t":"2026-10-12T13:30:00Z","v":3176,"vw":3.120012},{"c":2.99,"h":3.07,"l":2.99,"n":17,"o":3.07,"t":"2026-10-12T13:45:00Z","v":3701,"vw":3.019559},{"c":2.95,"h":2.9855,"l":2.915,"n":22,"o":2.97,"t":"2026-10-12T14:00:00Z","v":22478,"vw":2.934028},{"c":2.91,"h":2.9318,"l":2.91,"n":12,"o":2.925,"t":"2026-10-12T14:30:00Z","v":2036,"vw":2.919371},{"c":2.89,"h":2.892,"l":2.841,"n":7,"o":2.841,"t":"2026-10-12T15:00:00Z","v":21219,"vw":2.842905},{"c":2.89,"h":2.9099,"l":2.89,"n":7,"o":2.9099,"t":"2026-10-12T15:15:00Z","v":978,"vw":2.896992},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-10-12T15:45:00Z","v":1800,"vw":2.875},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-10-12T16:00:00Z","v":220,"vw":2.88},{"c":2.87,"h":2.8999,"l":2.87,"n":2,"o":2.8999,"t":"2026-10-12T16:30:00Z","v":273,"vw":2.888948},{"c":2.8749,"h":2.8749,"l":2.8749,"n":1,"o":2.8749,"t":"2026-10-12T16:45:00Z","v":286,"vw":2.8749},{"c":2.85,"h":2.8675,"l":2.85,"n":12,"o":2.8675,"t":"2026-10-12T17:15:00Z","v":982,"vw":2.854989},{"c":2.85,"h":2.8571,"l":2.85,"n":3,"o":2.855,"t":"2026-10-12T17:30:00Z","v":583,"vw":2.855051},{"c":2.855,"h":2.855,"l":2.8501,"n":7,"o":2.8501,"t":"2026-10-12T17:45:00Z","v":1340,"vw":2.853628},{"c":2.83,"h":2.85,"l":2.83,"n":19,"o":2.85,"t":"2026-10-12T18:00:00Z","v":4530,"vw":2.843592},{"c":2.82,"h":2.84,"l":2.82,"n":10,"o":2.83,"t":"2026-10-12T18:15:00Z","v":1567,"vw":2.832476},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-12T18:30:00Z","v":131,"vw":2.84},{"c":2.91,"h":2.91,"l":2.84,"n":7,"o":2.84,"t":"2026-10-12T18:45:00Z","v":712,"vw":2.868571},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-10-12T19:00:00Z","v":200,"vw":2.9},{"c":2.9,"h":2.93,"l":2.9,"n":11,"o":2.9,"t":"2026-10-12T19:15:00Z","v":1131,"vw":2.910909},{"c":2.88,"h":2.91,"l":2.88,"n":10,"o":2.91,"t":"2026-10-12T19:30:00Z","v":1081,"vw":2.903191},{"c":2.93,"h":2.96,"l":2.8825,"n":20,"o":2.89,"t":"2026-10-12T19:45:00Z","v":35577,"vw":2.900965},{"c":2.9087,"h":2.91,"l":2.9087,"n":5,"o":2.91,"t":"2026-10-12T20:00:00Z","v":1384,"vw":2.909431},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-12T20:15:00Z","v":150,"vw":2.9},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-10-12T23:15:00Z","v":132,"vw":2.87},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T12:45:00Z","v":100,"vw":2.82},{"c":2.95,"h":2.95,"l":2.84,"n":13,"o":2.84,"t":"2026-10-13T13:30:00Z","v":3175,"vw":2.889081},{"c":2.8601,"h":2.88,"l":2.86,"n":19,"o":2.8637,"t":"2026-10-13T13:45:00Z","v":3931,"vw":2.86246},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-10-13T14:00:00Z","v":234,"vw":2.885},{"c":2.83,"h":2.855,"l":2.83,"n":3,"o":2.855,"t":"2026-10-13T14:15:00Z","v":306,"vw":2.845},{"c":2.77,"h":2.81,"l":2.7509,"n":11,"o":2.81,"t":"2026-10-13T14:45:00Z","v":6975,"vw":2.765667},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-13T15:30:00Z","v":751,"vw":2.78},{"c":2.75,"h":2.7506,"l":2.74,"n":9,"o":2.7506,"t":"2026-10-13T15:45:00Z","v":1174,"vw":2.747616},{"c":2.7601,"h":2.7601,"l":2.76,"n":6,"o":2.76,"t":"2026-10-13T16:45:00Z","v":4721,"vw":2.760055},{"c":2.77,"h":2.77,"l":2.76,"n":9,"o":2.76,"t":"2026-10-13T17:00:00Z","v":8461,"vw":2.760626},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-13T17:45:00Z","v":122,"vw":2.83},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-13T19:00:00Z","v":200,"vw":2.81},{"c":2.931,"h":2.931,"l":2.87,"n":7,"o":2.87,"t":"2026-10-13T19:30:00Z","v":1218,"vw":2.91062},{"c":2.89,"h":2.92,"l":2.88,"n":20,"o":2.92,"t":"2026-10-13T19:45:00Z","v":10790,"vw":2.890061},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-10-13T21:00:00Z","v":357,"vw":2.89},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-14T12:45:00Z","v":101,"vw":2.75},{"c":2.7399,"h":2.7399,"l":2.7399,"n":1,"o":2.7399,"t":"2026-10-14T13:15:00Z","v":100,"vw":2.7399},{"c":2.715,"h":2.73,"l":2.715,"n":5,"o":2.7299,"t":"2026-10-14T13:30:00Z","v":2271,"vw":2.725074},{"c":2.7,"h":2.7684,"l":2.7,"n":30,"o":2.7331,"t":"2026-10-14T13:45:00Z","v":25093,"vw":2.730313},{"c":2.56,"h":2.71,"l":2.5017,"n":24,"o":2.68,"t":"2026-10-14T14:00:00Z","v":19927,"vw":2.579679},{"c":2.6101,"h":2.6101,"l":2.53,"n":29,"o":2.56,"t":"2026-10-14T14:15:00Z","v":39370,"vw":2.560047},{"c":2.66,"h":2.67,"l":2.6,"n":15,"o":2.635,"t":"2026-10-14T14:30:00Z","v":2096,"vw":2.625745},{"c":2.64,"h":2.66,"l":2.64,"n":10,"o":2.6499,"t":"2026-10-14T14:45:00Z","v":2090,"vw":2.641677},{"c":2.61,"h":2.61,"l":2.6002,"n":2,"o":2.6002,"t":"2026-10-14T15:00:00Z","v":2445,"vw":2.604208},{"c":2.57,"h":2.61,"l":2.57,"n":17,"o":2.61,"t":"2026-10-14T15:30:00Z","v":19234,"vw":2.574285},{"c":2.54,"h":2.5701,"l":2.54,"n":16,"o":2.5701,"t":"2026-10-14T15:45:00Z","v":4080,"vw":2.564773},{"c":2.58,"h":2.58,"l":2.55,"n":13,"o":2.5591,"t":"2026-10-14T16:00:00Z","v":42772,"vw":2.559285},{"c":2.5501,"h":2.57,"l":2.5501,"n":15,"o":2.57,"t":"2026-10-14T16:15:00Z","v":20100,"vw":2.5624},{"c":2.54,"h":2.57,"l":2.54,"n":6,"o":2.5614,"t":"2026-10-14T16:30:00Z","v":6614,"vw":2.564449},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-14T17:00:00Z","v":1704,"vw":2.55},{"c":2.54,"h":2.56,"l":2.54,"n":13,"o":2.55,"t":"2026-10-14T17:15:00Z","v":1557,"vw":2.551146},{"c":2.54,"h":2.55,"l":2.5349,"n":10,"o":2.5349,"t":"2026-10-14T17:30:00Z","v":2050,"vw":2.546222},{"c":2.4796,"h":2.53,"l":2.46,"n":22,"o":2.53,"t":"2026-10-14T17:45:00Z","v":4336,"vw":2.47583},{"c":2.48,"h":2.48,"l":2.46,"n":5,"o":2.46,"t":"2026-10-14T18:00:00Z","v":2093,"vw":2.462458},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-14T18:15:00Z","v":300,"vw":2.46},{"c":2.4956,"h":2.496,"l":2.4956,"n":2,"o":2.496,"t":"2026-10-14T18:30:00Z","v":1288,"vw":2.495689},{"c":2.5193,"h":2.5193,"l":2.5192,"n":2,"o":2.5192,"t":"2026-10-14T18:45:00Z","v":211,"vw":2.519247},{"c":2.57,"h":2.58,"l":2.52,"n":14,"o":2.52,"t":"2026-10-14T19:00:00Z","v":13952,"vw":2.546156},{"c":2.6,"h":2.6,"l":2.59,"n":4,"o":2.59,"t":"2026-10-14T19:15:00Z","v":1022,"vw":2.594006},{"c":2.61,"h":2.61,"l":2.6,"n":4,"o":2.61,"t":"2026-10-14T19:30:00Z","v":1870,"vw":2.603984},{"c":2.59,"h":2.61,"l":2.57,"n":93,"o":2.5925,"t":"2026-10-14T19:45:00Z","v":16076,"vw":2.585166},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-14T20:00:00Z","v":143,"vw":2.58},{"c":2.6,"h":2.6,"l":2.58,"n":3,"o":2.58,"t":"2026-10-14T20:30:00Z","v":2300,"vw":2.597391},{"c":2.568,"h":2.568,"l":2.56,"n":2,"o":2.56,"t":"2026-10-14T21:15:00Z","v":590,"vw":2.564},{"c":2.58,"h":2.58,"l":2.53,"n":6,"o":2.54,"t":"2026-10-14T23:00:00Z","v":800,"vw":2.55},{"c":2.5159,"h":2.5159,"l":2.51,"n":6,"o":2.51,"t":"2026-10-14T23:30:00Z","v":608,"vw":2.51295},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-15T08:00:00Z","v":1000,"vw":2.55},{"c":2.48,"h":2.51,"l":2.48,"n":3,"o":2.51,"t":"2026-10-15T11:00:00Z","v":1100,"vw":2.485455},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-15T13:15:00Z","v":134,"vw":2.48},{"c":2.5,"h":2.6,"l":2.5,"n":24,"o":2.6,"t":"2026-10-15T13:30:00Z","v":11227,"vw":2.56339},{"c":2.54,"h":2.54,"l":2.52,"n":19,"o":2.5399,"t":"2026-10-15T13:45:00Z","v":30404,"vw":2.536935},{"c":2.5601,"h":2.5601,"l":2.5601,"n":3,"o":2.5601,"t":"2026-10-15T14:00:00Z","v":302,"vw":2.5601},{"c":2.72,"h":2.725,"l":2.59,"n":33,"o":2.618,"t":"2026-10-15T14:15:00Z","v":13045,"vw":2.664033},{"c":2.77,"h":2.78,"l":2.77,"n":5,"o":2.78,"t":"2026-10-15T14:30:00Z","v":439,"vw":2.77375},{"c":2.7428,"h":2.755,"l":2.73,"n":15,"o":2.755,"t":"2026-10-15T14:45:00Z","v":9259,"vw":2.74895},{"c":2.95,"h":2.95,"l":2.77,"n":21,"o":2.77,"t":"2026-10-15T15:00:00Z","v":11085,"vw":2.887113},{"c":3.1,"h":3.1141,"l":3.01,"n":48,"o":3.02,"t":"2026-10-15T15:15:00Z","v":13667,"vw":3.071714},{"c":3.01,"h":3.1076,"l":3.01,"n":86,"o":3.1076,"t":"2026-10-15T15:30:00Z","v":25194,"vw":3.075779},{"c":2.99,"h":2.99,"l":2.94,"n":119,"o":2.94,"t":"2026-10-15T15:45:00Z","v":173095,"vw":2.989173},{"c":2.96,"h":3,"l":2.955,"n":16,"o":3,"t":"2026-10-15T16:00:00Z","v":3445,"vw":2.967188},{"c":2.95,"h":2.955,"l":2.935,"n":25,"o":2.955,"t":"2026-10-15T16:15:00Z","v":22801,"vw":2.940593},{"c":3.01,"h":3.01,"l":2.941,"n":39,"o":2.941,"t":"2026-10-15T16:30:00Z","v":7511,"vw":2.967133},{"c":3.05,"h":3.05,"l":3.001,"n":20,"o":3.01,"t":"2026-10-15T16:45:00Z","v":14743,"vw":3.034713},{"c":3.08,"h":3.085,"l":3.03,"n":33,"o":3.04,"t":"2026-10-15T17:00:00Z","v":4753,"vw":3.049064},{"c":3.05,"h":3.08,"l":3.05,"n":15,"o":3.0768,"t":"2026-10-15T17:15:00Z","v":4247,"vw":3.073187},{"c":3.08,"h":3.08,"l":3.05,"n":26,"o":3.05,"t":"2026-10-15T17:30:00Z","v":26637,"vw":3.061155},{"c":3.09,"h":3.0976,"l":3.08,"n":11,"o":3.08,"t":"2026-10-15T17:45:00Z","v":6337,"vw":3.089233},{"c":3.075,"h":3.09,"l":3.07,"n":32,"o":3.09,"t":"2026-10-15T18:00:00Z","v":8370,"vw":3.07742},{"c":3.085,"h":3.1,"l":3.0732,"n":44,"o":3.075,"t":"2026-10-15T18:15:00Z","v":27355,"vw":3.088428},{"c":3.12,"h":3.12,"l":3.08,"n":59,"o":3.08,"t":"2026-10-15T18:30:00Z","v":8718,"vw":3.09697},{"c":3.185,"h":3.19,"l":3.13,"n":71,"o":3.13,"t":"2026-10-15T18:45:00Z","v":30838,"vw":3.164445},{"c":3.3481,"h":3.3481,"l":3.19,"n":29,"o":3.19,"t":"2026-10-15T19:00:00Z","v":10213,"vw":3.22701},{"c":3.41,"h":3.41,"l":3.37,"n":55,"o":3.4,"t":"2026-10-15T19:15:00Z","v":12108,"vw":3.389332},{"c":3.47,"h":3.54,"l":3.44,"n":85,"o":3.44,"t":"2026-10-15T19:30:00Z","v":40849,"vw":3.470647},{"c":3.43,"h":3.505,"l":3.43,"n":83,"o":3.47,"t":"2026-10-15T19:45:00Z","v":9046,"vw":3.484295},{"c":3.4,"h":3.45,"l":3.4,"n":4,"o":3.45,"t":"2026-10-15T20:00:00Z","v":735,"vw":3.439583},{"c":3.45,"h":3.45,"l":3.43,"n":10,"o":3.43,"t":"2026-10-15T20:15:00Z","v":4955,"vw":3.434203},{"c":3.45,"h":3.48,"l":3.45,"n":6,"o":3.48,"t":"2026-10-15T20:30:00Z","v":8340,"vw":3.450791},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-15T20:45:00Z","v":930,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":2,"o":3.48,"t":"2026-10-15T21:15:00Z","v":148,"vw":3.48},{"c":3.5103,"h":3.53,"l":3.49,"n":21,"o":3.5152,"t":"2026-10-15T22:45:00Z","v":4202,"vw":3.516459},{"c":3.46,"h":3.46,"l":3.41,"n":2,"o":3.41,"t":"2026-10-15T23:30:00Z","v":1007,"vw":3.424896},{"c":3.45,"h":3.48,"l":3.45,"n":8,"o":3.46,"t":"2026-10-16T08:00:00Z","v":2323,"vw":3.451818},{"c":3.401,"h":3.45,"l":3.401,"n":9,"o":3.45,"t":"2026-10-16T11:00:00Z","v":8330,"vw":3.413925},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-16T11:15:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.4,"l":3.395,"n":2,"o":3.395,"t":"2026-10-16T11:45:00Z","v":1300,"vw":3.396154},{"c":3.409,"h":3.409,"l":3.409,"n":1,"o":3.409,"t":"2026-10-16T12:00:00Z","v":100,"vw":3.409},{"c":3.38,"h":3.38,"l":3.36,"n":4,"o":3.36,"t":"2026-10-16T12:45:00Z","v":1500,"vw":3.376},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-16T13:15:00Z","v":100,"vw":3.33},{"c":3.525,"h":3.525,"l":3.39,"n":50,"o":3.39,"t":"2026-10-16T13:30:00Z","v":2118,"vw":3.421796},{"c":3.585,"h":3.6086,"l":3.49,"n":100,"o":3.59,"t":"2026-10-16T13:45:00Z","v":22500,"vw":3.581787},{"c":3.37,"h":3.64,"l":3.37,"n":54,"o":3.61,"t":"2026-10-16T14:00:00Z","v":8867,"vw":3.425402},{"c":3.4399,"h":3.4399,"l":3.3,"n":17,"o":3.3,"t":"2026-10-16T14:15:00Z","v":1792,"vw":3.371366},{"c":3.41,"h":3.41,"l":3.34,"n":2,"o":3.34,"t":"2026-10-16T14:30:00Z","v":500,"vw":3.396},{"c":3.3501,"h":3.3914,"l":3.3501,"n":4,"o":3.3914,"t":"2026-10-16T14:45:00Z","v":974,"vw":3.365907},{"c":3.38,"h":3.38,"l":3.33,"n":5,"o":3.33,"t":"2026-10-16T15:00:00Z","v":427,"vw":3.355822},{"c":3.47,"h":3.5,"l":3.39,"n":71,"o":3.4,"t":"2026-10-16T15:15:00Z","v":24039,"vw":3.434393},{"c":3.42,"h":3.47,"l":3.42,"n":12,"o":3.47,"t":"2026-10-16T15:30:00Z","v":2963,"vw":3.434433},{"c":3.401,"h":3.42,"l":3.38,"n":23,"o":3.42,"t":"2026-10-16T15:45:00Z","v":2503,"vw":3.393812},{"c":3.38,"h":3.41,"l":3.33,"n":64,"o":3.41,"t":"2026-10-16T16:00:00Z","v":7540,"vw":3.339342},{"c":3.16,"h":3.26,"l":3.16,"n":30,"o":3.26,"t":"2026-10-16T16:15:00Z","v":12118,"vw":3.178552},{"c":2.97,"h":3.15,"l":2.9401,"n":48,"o":3.1327,"t":"2026-10-16T16:30:00Z","v":189267,"vw":3.108808},{"c":2.96,"h":3.02,"l":2.93,"n":32,"o":3.02,"t":"2026-10-16T16:45:00Z","v":10750,"vw":2.984591},{"c":2.7704,"h":2.95,"l":2.7704,"n":24,"o":2.95,"t":"2026-10-16T17:00:00Z","v":7572,"vw":2.838884},{"c":2.79,"h":2.79,"l":2.77,"n":6,"o":2.77,"t":"2026-10-16T17:15:00Z","v":410,"vw":2.783333},{"c":2.92,"h":2.9608,"l":2.82,"n":22,"o":2.82,"t":"2026-10-16T17:30:00Z","v":4992,"vw":2.90083},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-16T17:45:00Z","v":159,"vw":2.86},{"c":2.84,"h":2.85,"l":2.79,"n":10,"o":2.8,"t":"2026-10-16T18:00:00Z","v":4787,"vw":2.812357},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-10-16T18:15:00Z","v":261,"vw":2.83},{"c":2.83,"h":2.85,"l":2.82,"n":14,"o":2.8371,"t":"2026-10-16T18:30:00Z","v":26429,"vw":2.845145},{"c":2.78,"h":2.8,"l":2.78,"n":3,"o":2.8,"t":"2026-10-16T18:45:00Z","v":1666,"vw":2.789196},{"c":2.8369,"h":2.8372,"l":2.78,"n":21,"o":2.8119,"t":"2026-10-16T19:00:00Z","v":3869,"vw":2.825388},{"c":2.82,"h":2.82,"l":2.8066,"n":4,"o":2.8066,"t":"2026-10-16T19:15:00Z","v":708,"vw":2.808833},{"c":2.8,"h":2.8,"l":2.77,"n":10,"o":2.775,"t":"2026-10-16T19:30:00Z","v":1479,"vw":2.772732},{"c":2.81,"h":2.82,"l":2.8,"n":10,"o":2.81,"t":"2026-10-16T19:45:00Z","v":7414,"vw":2.806342},{"c":2.85,"h":2.8628,"l":2.85,"n":4,"o":2.8628,"t":"2026-10-16T20:00:00Z","v":639,"vw":2.855024},{"c":2.76,"h":2.78,"l":2.76,"n":4,"o":2.78,"t":"2026-10-16T21:15:00Z","v":1500,"vw":2.768307},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-10-19T08:00:00Z","v":382,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-10-19T11:15:00Z","v":387,"vw":2.88},{"c":2.9,"h":2.9,"l":2.89,"n":5,"o":2.89,"t":"2026-10-19T11:30:00Z","v":1000,"vw":2.895395},{"c":2.68,"h":2.969,"l":2.68,"n":22,"o":2.94,"t":"2026-10-19T13:30:00Z","v":6903,"vw":2.832718},{"c":2.6801,"h":2.7,"l":2.6801,"n":4,"o":2.7,"t":"2026-10-19T13:45:00Z","v":650,"vw":2.691294},{"c":2.78,"h":2.78,"l":2.7137,"n":16,"o":2.7137,"t":"2026-10-19T14:00:00Z","v":4132,"vw":2.7363},{"c":2.83,"h":2.83,"l":2.83,"n":2,"o":2.83,"t":"2026-10-19T14:15:00Z","v":151,"vw":2.83},{"c":2.755,"h":2.76,"l":2.75,"n":8,"o":2.7544,"t":"2026-10-19T14:45:00Z","v":2310,"vw":2.755447},{"c":2.755,"h":2.7575,"l":2.755,"n":24,"o":2.755,"t":"2026-10-19T15:00:00Z","v":3157,"vw":2.755502},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T15:15:00Z","v":341,"vw":2.75},{"c":2.75,"h":2.7576,"l":2.75,"n":8,"o":2.7501,"t":"2026-10-19T15:45:00Z","v":10238,"vw":2.75257},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-19T16:15:00Z","v":2800,"vw":2.75},{"c":2.76,"h":2.76,"l":2.75,"n":6,"o":2.75,"t":"2026-10-19T16:30:00Z","v":32500,"vw":2.752308},{"c":2.7,"h":2.7501,"l":2.7,"n":7,"o":2.7501,"t":"2026-10-19T16:45:00Z","v":2908,"vw":2.720572},{"c":2.575,"h":2.68,"l":2.575,"n":25,"o":2.68,"t":"2026-10-19T17:00:00Z","v":25072,"vw":2.594211},{"c":2.585,"h":2.585,"l":2.5609,"n":11,"o":2.5785,"t":"2026-10-19T17:15:00Z","v":21480,"vw":2.56648},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-19T17:30:00Z","v":1322,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-19T17:45:00Z","v":4470,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T18:15:00Z","v":336,"vw":2.62},{"c":2.6101,"h":2.6101,"l":2.61,"n":2,"o":2.61,"t":"2026-10-19T18:30:00Z","v":981,"vw":2.610053},{"c":2.645,"h":2.645,"l":2.61,"n":6,"o":2.61,"t":"2026-10-19T18:45:00Z","v":419,"vw":2.62125},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.64},{"c":2.65,"h":2.6549,"l":2.65,"n":5,"o":2.6549,"t":"2026-10-19T19:15:00Z","v":406,"vw":2.651252},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-19T19:30:00Z","v":100,"vw":2.66},{"c":2.61,"h":2.65,"l":2.61,"n":8,"o":2.645,"t":"2026-10-19T19:45:00Z","v":1942,"vw":2.63513},{"c":2.6395,"h":2.6395,"l":2.63,"n":4,"o":2.63,"t":"2026-10-19T20:15:00Z","v":533,"vw":2.6319},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-19T21:30:00Z","v":230,"vw":2.52},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-20T08:00:00Z","v":300,"vw":2.46},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T10:30:00Z","v":750,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-20T11:45:00Z","v":750,"vw":2.42},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-20T12:15:00Z","v":385,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-10-20T12:30:00Z","v":1160,"vw":2.47},{"c":2.62,"h":2.66,"l":2.52,"n":12,"o":2.52,"t":"2026-10-20T13:30:00Z","v":2114,"vw":2.612839},{"c":2.59,"h":2.64,"l":2.59,"n":11,"o":2.64,"t":"2026-10-20T13:45:00Z","v":2951,"vw":2.598889},{"c":2.5562,"h":2.559,"l":2.5562,"n":2,"o":2.559,"t":"2026-10-20T14:00:00Z","v":2000,"vw":2.55718},{"c":2.75,"h":2.75,"l":2.5899,"n":8,"o":2.5899,"t":"2026-10-20T14:15:00Z","v":9045,"vw":2.592588},{"c":2.77,"h":2.77,"l":2.745,"n":6,"o":2.76,"t":"2026-10-20T14:30:00Z","v":8440,"vw":2.755932},{"c":2.77,"h":2.77,"l":2.76,"n":5,"o":2.76,"t":"2026-10-20T14:45:00Z","v":2002,"vw":2.760553},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-20T15:00:00Z","v":350,"vw":2.81},{"c":2.695,"h":2.695,"l":2.68,"n":7,"o":2.695,"t":"2026-10-20T15:15:00Z","v":3800,"vw":2.681622},{"c":2.72,"h":2.72,"l":2.7,"n":6,"o":2.7,"t":"2026-10-20T15:30:00Z","v":2303,"vw":2.701818},{"c":2.68,"h":2.71,"l":2.68,"n":15,"o":2.7,"t":"2026-10-20T15:45:00Z","v":5211,"vw":2.705678},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T16:15:00Z","v":3700,"vw":2.66},{"c":2.6999,"h":2.6999,"l":2.69,"n":4,"o":2.69,"t":"2026-10-20T16:30:00Z","v":520,"vw":2.697789},{"c":2.66,"h":2.6615,"l":2.66,"n":3,"o":2.6615,"t":"2026-10-20T16:45:00Z","v":2540,"vw":2.660319},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T17:15:00Z","v":235,"vw":2.66},{"c":2.78,"h":2.78,"l":2.75,"n":26,"o":2.76,"t":"2026-10-20T18:30:00Z","v":5909,"vw":2.762156},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-20T18:45:00Z","v":113,"vw":2.77},{"c":2.77,"h":2.79,"l":2.77,"n":13,"o":2.77,"t":"2026-10-20T19:00:00Z","v":1253,"vw":2.78},{"c":2.6828,"h":2.78,"l":2.681,"n":28,"o":2.78,"t":"2026-10-20T19:15:00Z","v":6440,"vw":2.71118},{"c":2.6778,"h":2.69,"l":2.6778,"n":16,"o":2.69,"t":"2026-10-20T19:30:00Z","v":2251,"vw":2.680343},{"c":2.6535,"h":2.67,"l":2.6535,"n":23,"o":2.67,"t":"2026-10-20T19:45:00Z","v":7006,"vw":2.668196},{"c":2.6202,"h":2.6202,"l":2.6202,"n":1,"o":2.6202,"t":"2026-10-20T20:45:00Z","v":860,"vw":2.6202},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.69},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-21T13:30:00Z","v":200,"vw":2.63},{"c":2.58,"h":2.61,"l":2.58,"n":8,"o":2.61,"t":"2026-10-21T13:45:00Z","v":11320,"vw":2.583186},{"c":2.474,"h":2.59,"l":2.474,"n":40,"o":2.575,"t":"2026-10-21T14:00:00Z","v":55414,"vw":2.557764},{"c":2.55,"h":2.56,"l":2.5,"n":16,"o":2.515,"t":"2026-10-21T14:15:00Z","v":5661,"vw":2.535368},{"c":2.54,"h":2.59,"l":2.54,"n":16,"o":2.55,"t":"2026-10-21T14:45:00Z","v":2209,"vw":2.564755},{"c":2.55,"h":2.555,"l":2.55,"n":7,"o":2.55,"t":"2026-10-21T15:00:00Z","v":2371,"vw":2.554041},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-21T15:15:00Z","v":200,"vw":2.55},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-21T15:30:00Z","v":100,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-21T15:45:00Z","v":149,"vw":2.56},{"c":2.49,"h":2.55,"l":2.49,"n":47,"o":2.54,"t":"2026-10-21T16:00:00Z","v":8900,"vw":2.509614},{"c":2.47,"h":2.49,"l":2.47,"n":10,"o":2.48,"t":"2026-10-21T16:15:00Z","v":880,"vw":2.48},{"c":2.46,"h":2.52,"l":2.41,"n":33,"o":2.4699,"t":"2026-10-21T16:30:00Z","v":10947,"vw":2.441084},{"c":2.47,"h":2.48,"l":2.46,"n":6,"o":2.46,"t":"2026-10-21T16:45:00Z","v":619,"vw":2.471616},{"c":2.44,"h":2.47,"l":2.43,"n":21,"o":2.47,"t":"2026-10-21T17:00:00Z","v":4427,"vw":2.457145},{"c":2.445,"h":2.445,"l":2.44,"n":4,"o":2.44,"t":"2026-10-21T17:15:00Z","v":900,"vw":2.443333},{"c":2.445,"h":2.45,"l":2.4403,"n":4,"o":2.45,"t":"2026-10-21T17:30:00Z","v":3399,"vw":2.442945},{"c":2.44,"h":2.4476,"l":2.44,"n":5,"o":2.4476,"t":"2026-10-21T17:45:00Z","v":1706,"vw":2.444471},{"c":2.45,"h":2.45,"l":2.44,"n":19,"o":2.45,"t":"2026-10-21T18:00:00Z","v":1937,"vw":2.445533},{"c":2.44,"h":2.4506,"l":2.44,"n":11,"o":2.4506,"t":"2026-10-21T18:15:00Z","v":1906,"vw":2.448733},{"c":2.43,"h":2.45,"l":2.43,"n":50,"o":2.44,"t":"2026-10-21T18:30:00Z","v":5879,"vw":2.442274},{"c":2.39,"h":2.44,"l":2.39,"n":75,"o":2.43,"t":"2026-10-21T18:45:00Z","v":10718,"vw":2.40959},{"c":2.33,"h":2.365,"l":2.33,"n":41,"o":2.36,"t":"2026-10-21T19:00:00Z","v":12042,"vw":2.351133},{"c":2.38,"h":2.38,"l":2.345,"n":11,"o":2.345,"t":"2026-10-21T19:15:00Z","v":1224,"vw":2.355738},{"c":2.385,"h":2.385,"l":2.385,"n":4,"o":2.385,"t":"2026-10-21T19:30:00Z","v":320,"vw":2.385},{"c":2.38,"h":2.39,"l":2.375,"n":36,"o":2.39,"t":"2026-10-21T19:45:00Z","v":14255,"vw":2.37548},{"c":2.419,"h":2.419,"l":2.419,"n":2,"o":2.419,"t":"2026-10-21T20:00:00Z","v":101,"vw":2.419},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-21T23:15:00Z","v":900,"vw":2.32},{"c":2.3031,"h":2.3031,"l":2.3,"n":5,"o":2.3,"t":"2026-10-21T23:30:00Z","v":750,"vw":2.30104},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-21T23:45:00Z","v":106,"vw":2.3},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-10-22T08:00:00Z","v":400,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-10-22T09:45:00Z","v":970,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T10:00:00Z","v":1200,"vw":2.22},{"c":2.23,"h":2.24,"l":2.23,"n":4,"o":2.23,"t":"2026-10-22T11:00:00Z","v":2690,"vw":2.230743},{"c":2.2299,"h":2.23,"l":2.22,"n":14,"o":2.229,"t":"2026-10-22T11:45:00Z","v":60000,"vw":2.228349},{"c":2.2435,"h":2.26,"l":2.23,"n":15,"o":2.25,"t":"2026-10-22T12:00:00Z","v":11342,"vw":2.251063},{"c":2.375,"h":2.38,"l":2.22,"n":18,"o":2.23,"t":"2026-10-22T13:30:00Z","v":18127,"vw":2.292371},{"c":2.331,"h":2.42,"l":2.331,"n":29,"o":2.395,"t":"2026-10-22T13:45:00Z","v":37435,"vw":2.388518},{"c":2.35,"h":2.4,"l":2.34,"n":8,"o":2.4,"t":"2026-10-22T14:00:00Z","v":4906,"vw":2.352799},{"c":2.315,"h":2.3599,"l":2.31,"n":21,"o":2.35,"t":"2026-10-22T14:15:00Z","v":2222,"vw":2.327243},{"c":2.31,"h":2.31,"l":2.305,"n":4,"o":2.305,"t":"2026-10-22T14:30:00Z","v":369,"vw":2.306859},{"c":2.34,"h":2.34,"l":2.31,"n":19,"o":2.31,"t":"2026-10-22T14:45:00Z","v":2061,"vw":2.328448},{"c":2.32,"h":2.35,"l":2.32,"n":6,"o":2.34,"t":"2026-10-22T15:00:00Z","v":580,"vw":2.338},{"c":2.43,"h":2.43,"l":2.31,"n":18,"o":2.31,"t":"2026-10-22T15:15:00Z","v":34302,"vw":2.397897},{"c":2.43,"h":2.435,"l":2.4204,"n":13,"o":2.4204,"t":"2026-10-22T15:30:00Z","v":1156,"vw":2.428715},{"c":2.48,"h":2.53,"l":2.48,"n":27,"o":2.51,"t":"2026-10-22T15:45:00Z","v":5544,"vw":2.516263},{"c":2.44,"h":2.51,"l":2.43,"n":21,"o":2.51,"t":"2026-10-22T16:00:00Z","v":4881,"vw":2.446149},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-22T16:15:00Z","v":331,"vw":2.41},{"c":2.37,"h":2.4,"l":2.37,"n":10,"o":2.4,"t":"2026-10-22T16:30:00Z","v":739,"vw":2.381442},{"c":2.3431,"h":2.3431,"l":2.3431,"n":1,"o":2.3431,"t":"2026-10-22T16:45:00Z","v":2900,"vw":2.3431},{"c":2.33,"h":2.335,"l":2.33,"n":8,"o":2.3349,"t":"2026-10-22T17:00:00Z","v":2700,"vw":2.331528},{"c":2.32,"h":2.3374,"l":2.315,"n":27,"o":2.3374,"t":"2026-10-22T17:15:00Z","v":22966,"vw":2.328041},{"c":2.4,"h":2.41,"l":2.3275,"n":18,"o":2.3275,"t":"2026-10-22T17:30:00Z","v":3595,"vw":2.399018},{"c":2.43,"h":2.46,"l":2.42,"n":46,"o":2.42,"t":"2026-10-22T17:45:00Z","v":44708,"vw":2.422676},{"c":2.43,"h":2.43,"l":2.4034,"n":4,"o":2.4034,"t":"2026-10-22T18:00:00Z","v":3100,"vw":2.405974},{"c":2.44,"h":2.465,"l":2.43,"n":32,"o":2.43,"t":"2026-10-22T18:15:00Z","v":9544,"vw":2.446026},{"c":2.5,"h":2.5,"l":2.43,"n":5,"o":2.43,"t":"2026-10-22T18:30:00Z","v":3858,"vw":2.431842},{"c":2.5,"h":2.5099,"l":2.5,"n":3,"o":2.5099,"t":"2026-10-22T18:45:00Z","v":2301,"vw":2.508605},{"c":2.49,"h":2.49,"l":2.46,"n":13,"o":2.46,"t":"2026-10-22T19:00:00Z","v":5678,"vw":2.47466},{"c":2.5,"h":2.5,"l":2.47,"n":13,"o":2.47,"t":"2026-10-22T19:15:00Z","v":1026,"vw":2.473576},{"c":2.46,"h":2.49,"l":2.46,"n":30,"o":2.49,"t":"2026-10-22T19:30:00Z","v":30170,"vw":2.473161},{"c":2.55,"h":2.55,"l":2.42,"n":17,"o":2.42,"t":"2026-10-22T19:45:00Z","v":6395,"vw":2.50568},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-22T20:00:00Z","v":2492,"vw":2.5},{"c":2.5592,"h":2.5592,"l":2.5,"n":5,"o":2.501,"t":"2026-10-22T20:15:00Z","v":4130,"vw":2.502493},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-22T20:30:00Z","v":100,"vw":2.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.25,"strike":8.642599056395897,"iv":3.6951910055761634,"gamma":0.12284846264919368,"theta":-0.014392647171726393,"vega":0.002226198583658178,"rho":0.0002930662169020827,"breakevenPct":255.70396225583588},{"delta":0.3,"premium":0.275,"strike":5.65263994990256,"iv":3.0306383110550486,"gamma":0.16437080938983992,"theta":-0.012921142291507128,"vega":0.0024350513336292316,"rho":0.0003711250831725883,"breakevenPct":137.10559799610243},{"delta":0.35,"premium":0.293826535211918,"strike":4.246938591523281,"iv":2.5062669345027646,"gamma":0.21177176133627434,"theta":-0.011378989207914005,"vega":0.0025906449476434624,"rho":0.00045394833539941687,"breakevenPct":81.63060506940798},{"delta":0.4,"premium":0.32453248888729025,"strike":3.6729001481694628,"iv":2.2582093029306067,"gamma":0.24502633621015527,"theta":-0.010611337839949567,"vega":0.002680239062079638,"rho":0.0005276641691046819,"breakevenPct":59.89730548227013},{"delta":0.45,"premium":0.35700399357379925,"strike":3.239946752349343,"iv":2.055812635576952,"gamma":0.2755812276099677,"theta":-0.009936198736142737,"vega":0.0027512503077990955,"rho":0.0006000371834482163,"breakevenPct":43.8780298369257},{"delta":0.5,"premium":0.40954929252807515,"strike":2.9187075469927644,"iv":1.954776149518487,"gamma":0.2865957169819637,"theta":-0.009459436887811952,"vega":0.0027425936318652513,"rho":0.0006565524854900453,"breakevenPct":33.13027358083358},{"delta":0.55,"premium":0.4870504254125383,"strike":2.7363519402057923,"iv":1.9797511099157703,"gamma":0.2733174881248847,"theta":-0.00922929856152931,"vega":0.0026348934270488057,"rho":0.0006933534062128681,"breakevenPct":28.93609462473322},{"delta":0.6,"premium":0.5645515582970012,"strike":2.5539963334188207,"iv":2.0047260703130534,"gamma":0.2600392592678058,"theta":-0.008999160235246668,"vega":0.0025271932222323606,"rho":0.0007301543269356908,"breakevenPct":24.74191566863287},{"delta":0.65,"premium":0.6420526911814644,"strike":2.3716407266318487,"iv":2.0297010307103367,"gamma":0.24676103041072686,"theta":-0.008769021908964026,"vega":0.0024194930174159155,"rho":0.0007669552476585134,"breakevenPct":20.547736712532515},{"delta":0.7,"premium":0.7195538240659273,"strike":2.189285119844877,"iv":2.05467599110762,"gamma":0.23348280155364795,"theta":-0.008538883582681383,"vega":0.0023117928125994704,"rho":0.0008037561683813361,"breakevenPct":16.353557756432167},{"delta":0.75,"premium":0.7970549569503904,"strike":2.006929513057905,"iv":2.0796509515049033,"gamma":0.220204572696569,"theta":-0.00830874525639874,"vega":0.0022040926077830252,"rho":0.0008405570891041589,"breakevenPct":12.159378800331808}],"put":[{"delta":0.1,"premium":0.23755212388349278,"strike":1.0836808258899517,"iv":4.18789537696596,"gamma":0.06299754572134855,"theta":-0.008390566717020268,"vega":0.001196543234552949,"rho":-0.0003849366848710396,"breakevenPct":66.15485191974163},{"delta":0.15,"premium":0.2832566821720764,"strike":1.3883778811471759,"iv":3.6009203925635105,"gamma":0.10435361672985435,"theta":-0.00869035480257902,"vega":0.0015395435980893727,"rho":-0.0005200992282784968,"breakevenPct":55.79515204099602},{"delta":0.2,"premium":0.32896124046066,"strike":1.6930749364044,"iv":3.01394540816106,"gamma":0.14570968773836018,"theta":-0.008990142888137771,"vega":0.001882543961625797,"rho":-0.0006552617716859542,"breakevenPct":45.4354521622504},{"delta":0.25,"premium":0.37466579874924355,"strike":1.997771991661624,"iv":2.4269704237586103,"gamma":0.18706575874686593,"theta":-0.009289930973696525,"vega":0.002225544325162221,"rho":-0.0007904243150934113,"breakevenPct":35.07575228350479},{"delta":0.3,"premium":0.4950489927479596,"strike":2.208780856952973,"iv":2.391303099711428,"gamma":0.2011543464777037,"theta":-0.00964869509217034,"vega":0.0023474641221417625,"rho":-0.000983691888287671,"breakevenPct":31.45072543179946},{"delta":0.35,"premium":0.6159822748457906,"strike":2.419099608427462,"iv":2.359696746784414,"gamma":0.21504208000303499,"theta":-0.010007893632263284,"vega":0.0024677554240711184,"rho":-0.0011773874672305691,"breakevenPct":27.87530665673315},{"delta":0.4,"premium":0.7369155569436219,"strike":2.629418359901951,"iv":2.3280903938573996,"gamma":0.22892981352836628,"theta":-0.01036709217235623,"vega":0.0025880467260004747,"rho":-0.0013710830461734678,"breakevenPct":24.29988788166684},{"delta":0.45,"premium":0.8578488390414529,"strike":2.8397371113764396,"iv":2.2964840409303853,"gamma":0.24281754705369757,"theta":-0.010726290712449175,"vega":0.0027083380279298306,"rho":-0.0015647786251163664,"breakevenPct":20.72446910660053},{"delta":0.5,"premium":1.005217637905437,"strike":3.069022047381796,"iv":2.27243712251611,"gamma":0.2517825528594038,"theta":-0.010913890191376844,"vega":0.0027838198110994275,"rho":-0.0017793589435240215,"breakevenPct":17.447823620945638},{"delta":0.55,"premium":1.2372245198610534,"strike":3.359030649826317,"iv":2.272593099474555,"gamma":0.2449865564703443,"theta":-0.010552084272792162,"vega":0.0027158358241222325,"rho":-0.002060805528621361,"breakevenPct":15.12775480138947},{"delta":0.6,"premium":1.4692314018166694,"strike":3.649039252270837,"iv":2.2727490764329996,"gamma":0.2381905600812848,"theta":-0.01019027835420748,"vega":0.002647851837145038,"rho":-0.0023422521137187,"breakevenPct":12.807685981833307},{"delta":0.65,"premium":1.7012382837722861,"strike":3.9390478547153576,"iv":2.2729050533914448,"gamma":0.2313945636922253,"theta":-0.009828472435622796,"vega":0.002579867850167843,"rho":-0.0026236986988160396,"breakevenPct":10.48761716227714},{"delta":0.7,"premium":1.93280840277326,"strike":4.221585942755467,"iv":2.2012308107167153,"gamma":0.218691147081355,"theta":-0.008754792131906471,"vega":0.0023767606422989075,"rho":-0.00290439907735871,"breakevenPct":8.448898400711736},{"delta":0.75,"premium":2.1642622987286306,"strike":4.502136119671068,"iv":2.1104424769694385,"gamma":0.2044157602231412,"theta":-0.007491681364255771,"vega":0.002137697014369857,"rho":-0.003184900889613853,"breakevenPct":6.485047162302532},{"delta":0.8,"premium":2.3957161946840015,"strike":4.782686296586668,"iv":2.0196541432221617,"gamma":0.19014037336492737,"theta":-0.006228570596605072,"vega":0.0018986333864408067,"rho":-0.0034654027018689963,"breakevenPct":4.521195923893328}]},"raw":{"call":[{"delta":0.25,"premium":0.25,"strike":8.642599056395897,"iv":3.6951910055761634,"gamma":0.12284846264919368,"theta":-0.014392647171726393,"vega":0.002226198583658178,"rho":0.0002930662169020827,"breakevenPct":255.70396225583588},{"delta":0.3,"premium":0.275,"strike":5.65263994990256,"iv":3.0306383110550486,"gamma":0.16437080938983992,"theta":-0.012921142291507128,"vega":0.0024350513336292316,"rho":0.0003711250831725883,"breakevenPct":137.10559799610243},{"delta":0.35,"premium":0.293826535211918,"strike":4.246938591523281,"iv":2.5062669345027646,"gamma":0.21177176133627434,"theta":-0.011378989207914005,"vega":0.0025906449476434624,"rho":0.00045394833539941687,"breakevenPct":81.63060506940798},{"delta":0.4,"premium":0.32453248888729025,"strike":3.6729001481694628,"iv":2.2582093029306067,"gamma":0.24502633621015527,"theta":-0.010611337839949567,"vega":0.002680239062079638,"rho":0.0005276641691046819,"breakevenPct":59.89730548227013},{"delta":0.45,"premium":0.35700399357379925,"strike":3.239946752349343,"iv":2.055812635576952,"gamma":0.2755812276099677,"theta":-0.009936198736142737,"vega":0.0027512503077990955,"rho":0.0006000371834482163,"breakevenPct":43.8780298369257},{"delta":0.5,"premium":0.40954929252807515,"strike":2.9187075469927644,"iv":1.954776149518487,"gamma":0.2865957169819637,"theta":-0.009459436887811952,"vega":0.0027425936318652513,"rho":0.0006565524854900453,"breakevenPct":33.13027358083358},{"delta":0.55,"premium":0.4870504254125383,"strike":2.7363519402057923,"iv":1.9797511099157703,"gamma":0.2733174881248847,"theta":-0.00922929856152931,"vega":0.0026348934270488057,"rho":0.0006933534062128681,"breakevenPct":28.93609462473322},{"delta":0.6,"premium":0.5645515582970012,"strike":2.5539963334188207,"iv":2.0047260703130534,"gamma":0.2600392592678058,"theta":-0.008999160235246668,"vega":0.0025271932222323606,"rho":0.0007301543269356908,"breakevenPct":24.74191566863287},{"delta":0.65,"premium":0.6420526911814644,"strike":2.3716407266318487,"iv":2.0297010307103367,"gamma":0.24676103041072686,"theta":-0.008769021908964026,"vega":0.0024194930174159155,"rho":0.0007669552476585134,"breakevenPct":20.547736712532515},{"delta":0.7,"premium":0.7195538240659273,"strike":2.189285119844877,"iv":2.05467599110762,"gamma":0.23348280155364795,"theta":-0.008538883582681383,"vega":0.0023117928125994704,"rho":0.0008037561683813361,"breakevenPct":16.353557756432167},{"delta":0.75,"premium":0.7970549569503904,"strike":2.006929513057905,"iv":2.0796509515049033,"gamma":0.220204572696569,"theta":-0.00830874525639874,"vega":0.0022040926077830252,"rho":0.0008405570891041589,"breakevenPct":12.159378800331808}],"put":[{"delta":0.1,"premium":0.23755212388349278,"strike":1.0836808258899517,"iv":4.18789537696596,"gamma":0.06299754572134855,"theta":-0.008390566717020268,"vega":0.001196543234552949,"rho":-0.0003849366848710396,"breakevenPct":66.15485191974163},{"delta":0.15,"premium":0.2832566821720764,"strike":1.3883778811471759,"iv":3.6009203925635105,"gamma":0.10435361672985435,"theta":-0.00869035480257902,"vega":0.0015395435980893727,"rho":-0.0005200992282784968,"breakevenPct":55.79515204099602},{"delta":0.2,"premium":0.32896124046066,"strike":1.6930749364044,"iv":3.01394540816106,"gamma":0.14570968773836018,"theta":-0.008990142888137771,"vega":0.001882543961625797,"rho":-0.0006552617716859542,"breakevenPct":45.4354521622504},{"delta":0.25,"premium":0.37466579874924355,"strike":1.997771991661624,"iv":2.4269704237586103,"gamma":0.18706575874686593,"theta":-0.009289930973696525,"vega":0.002225544325162221,"rho":-0.0007904243150934113,"breakevenPct":35.07575228350479},{"delta":0.3,"premium":0.4950489927479596,"strike":2.208780856952973,"iv":2.391303099711428,"gamma":0.2011543464777037,"theta":-0.00964869509217034,"vega":0.0023474641221417625,"rho":-0.000983691888287671,"breakevenPct":31.45072543179946},{"delta":0.35,"premium":0.6159822748457906,"strike":2.419099608427462,"iv":2.359696746784414,"gamma":0.21504208000303499,"theta":-0.010007893632263284,"vega":0.0024677554240711184,"rho":-0.0011773874672305691,"breakevenPct":27.87530665673315},{"delta":0.4,"premium":0.7369155569436219,"strike":2.629418359901951,"iv":2.3280903938573996,"gamma":0.22892981352836628,"theta":-0.01036709217235623,"vega":0.0025880467260004747,"rho":-0.0013710830461734678,"breakevenPct":24.29988788166684},{"delta":0.45,"premium":0.8578488390414529,"strike":2.8397371113764396,"iv":2.2964840409303853,"gamma":0.24281754705369757,"theta":-0.010726290712449175,"vega":0.0027083380279298306,"rho":-0.0015647786251163664,"breakevenPct":20.72446910660053},{"delta":0.5,"premium":1.005217637905437,"strike":3.069022047381796,"iv":2.27243712251611,"gamma":0.2517825528594038,"theta":-0.010913890191376844,"vega":0.0027838198110994275,"rho":-0.0017793589435240215,"breakevenPct":17.447823620945638},{"delta":0.55,"premium":1.2372245198610534,"strike":3.359030649826317,"iv":2.272593099474555,"gamma":0.2449865564703443,"theta":-0.010552084272792162,"vega":0.0027158358241222325,"rho":-0.002060805528621361,"breakevenPct":15.12775480138947},{"delta":0.6,"premium":1.4692314018166694,"strike":3.649039252270837,"iv":2.2727490764329996,"gamma":0.2381905600812848,"theta":-0.01019027835420748,"vega":0.002647851837145038,"rho":-0.0023422521137187,"breakevenPct":12.807685981833307},{"delta":0.65,"premium":1.7012382837722861,"strike":3.9390478547153576,"iv":2.2729050533914448,"gamma":0.2313945636922253,"theta":-0.009828472435622796,"vega":0.002579867850167843,"rho":-0.0026236986988160396,"breakevenPct":10.48761716227714},{"delta":0.7,"premium":1.93280840277326,"strike":4.221585942755467,"iv":2.2012308107167153,"gamma":0.218691147081355,"theta":-0.008754792131906471,"vega":0.0023767606422989075,"rho":-0.00290439907735871,"breakevenPct":8.448898400711736},{"delta":0.75,"premium":2.1642622987286306,"strike":4.502136119671068,"iv":2.1104424769694385,"gamma":0.2044157602231412,"theta":-0.007491681364255771,"vega":0.002137697014369857,"rho":-0.003184900889613853,"breakevenPct":6.485047162302532},{"delta":0.8,"premium":2.3957161946840015,"strike":4.782686296586668,"iv":2.0196541432221617,"gamma":0.19014037336492737,"theta":-0.006228570596605072,"vega":0.0018986333864408067,"rho":-0.0034654027018689963,"breakevenPct":4.521195923893328}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}