{"symbol":"TTMX","url":"https://intraalpha.com/companies/TTMX","capturedAt":"2026-10-22T23:00:33.943Z","state":"ready","quote":{"symbol":"TTMX","last_price":2.561,"prev_close":5.59,"regular_close":2.51,"change":-3.029,"change_pct":-54.186,"regular_change":-3.08,"regular_change_pct":-55.0984,"extended_change":0.051,"extended_change_pct":2.0319,"bid":2.52,"ask":2.55,"bid_size":42900,"ask_size":10500,"volume":1598182,"vwap":2.596093,"open":3.64,"high":3.64,"low":2.26,"close":2.51,"trade_count":3784,"last_trade_at":"2026-10-22T22:48:28.955885997Z","last_quote_at":"2026-10-22T23:00:10.459260186Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:33.319800+00:00"},"optionObservedAt":"2026-10-22T19:55:03.776Z","bars":[{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-15T08:00:00Z","v":1125,"vw":5.45},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-15T08:45:00Z","v":168,"vw":5.36},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-15T10:15:00Z","v":235,"vw":5.54},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-10-15T11:05:00Z","v":735,"vw":5.24},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-15T11:10:00Z","v":266,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-15T11:25:00Z","v":800,"vw":5.29},{"c":5.24,"h":5.25,"l":5.23,"n":9,"o":5.23,"t":"2026-10-15T12:35:00Z","v":900,"vw":5.242222},{"c":5.2013,"h":5.2013,"l":5.2013,"n":1,"o":5.2013,"t":"2026-10-15T13:10:00Z","v":308,"vw":5.2013},{"c":4.631,"h":5.36,"l":4.631,"n":44,"o":5.36,"t":"2026-10-15T13:30:00Z","v":15161,"vw":5.079048},{"c":4.63,"h":4.78,"l":4.63,"n":18,"o":4.6699,"t":"2026-10-15T13:35:00Z","v":4816,"vw":4.66857},{"c":4.94,"h":4.94,"l":4.74,"n":11,"o":4.81,"t":"2026-10-15T13:40:00Z","v":4431,"vw":4.848473},{"c":4.93,"h":5.1198,"l":4.93,"n":9,"o":5.1198,"t":"2026-10-15T13:45:00Z","v":4555,"vw":5.027178},{"c":4.72,"h":4.92,"l":4.72,"n":2,"o":4.92,"t":"2026-10-15T13:50:00Z","v":380,"vw":4.825263},{"c":4.71,"h":4.7601,"l":4.7,"n":7,"o":4.75,"t":"2026-10-15T13:55:00Z","v":5336,"vw":4.742777},{"c":4.795,"h":4.795,"l":4.65,"n":11,"o":4.675,"t":"2026-10-15T14:00:00Z","v":11876,"vw":4.740254},{"c":4.72,"h":4.72,"l":4.69,"n":7,"o":4.69,"t":"2026-10-15T14:05:00Z","v":2256,"vw":4.716942},{"c":4.63,"h":4.8,"l":4.63,"n":28,"o":4.71,"t":"2026-10-15T14:10:00Z","v":1382,"vw":4.686111},{"c":4.62,"h":4.62,"l":4.57,"n":34,"o":4.58,"t":"2026-10-15T14:15:00Z","v":1549,"vw":4.586432},{"c":4.62,"h":4.6682,"l":4.62,"n":17,"o":4.6682,"t":"2026-10-15T14:20:00Z","v":15126,"vw":4.636832},{"c":4.71,"h":4.725,"l":4.655,"n":16,"o":4.725,"t":"2026-10-15T14:25:00Z","v":3988,"vw":4.670048},{"c":4.68,"h":4.68,"l":4.645,"n":6,"o":4.65,"t":"2026-10-15T14:30:00Z","v":1365,"vw":4.650769},{"c":4.6576,"h":4.665,"l":4.64,"n":3,"o":4.665,"t":"2026-10-15T14:35:00Z","v":550,"vw":4.657764},{"c":4.8,"h":4.8219,"l":4.78,"n":12,"o":4.7999,"t":"2026-10-15T14:40:00Z","v":1969,"vw":4.806074},{"c":4.8092,"h":4.8092,"l":4.79,"n":4,"o":4.79,"t":"2026-10-15T14:45:00Z","v":1214,"vw":4.807551},{"c":4.79,"h":4.84,"l":4.77,"n":14,"o":4.78,"t":"2026-10-15T14:50:00Z","v":4182,"vw":4.796585},{"c":4.99,"h":5,"l":4.83,"n":5,"o":4.83,"t":"2026-10-15T14:55:00Z","v":587,"vw":4.962457},{"c":4.9299,"h":4.94,"l":4.9299,"n":3,"o":4.94,"t":"2026-10-15T15:00:00Z","v":408,"vw":4.932425},{"c":5,"h":5.01,"l":5,"n":4,"o":5.01,"t":"2026-10-15T15:05:00Z","v":1295,"vw":5.009222},{"c":5.0491,"h":5.06,"l":4.99,"n":4,"o":4.99,"t":"2026-10-15T15:10:00Z","v":1680,"vw":5.007411},{"c":5.17,"h":5.2,"l":5.17,"n":12,"o":5.19,"t":"2026-10-15T15:15:00Z","v":3867,"vw":5.180612},{"c":5.0001,"h":5.09,"l":5.0001,"n":9,"o":5.08,"t":"2026-10-15T15:30:00Z","v":3107,"vw":5.022161},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-15T15:35:00Z","v":2815,"vw":5.02},{"c":5.14,"h":5.14,"l":5.14,"n":8,"o":5.14,"t":"2026-10-15T15:40:00Z","v":203,"vw":5.14},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-15T15:45:00Z","v":990,"vw":5.08},{"c":5.09,"h":5.11,"l":5.09,"n":6,"o":5.11,"t":"2026-10-15T15:50:00Z","v":1292,"vw":5.098878},{"c":5.1418,"h":5.1418,"l":5.1418,"n":1,"o":5.1418,"t":"2026-10-15T16:00:00Z","v":100,"vw":5.1418},{"c":5,"h":5.01,"l":5,"n":5,"o":5.01,"t":"2026-10-15T16:05:00Z","v":2481,"vw":5.008107},{"c":4.99,"h":5,"l":4.99,"n":3,"o":5,"t":"2026-10-15T16:10:00Z","v":1494,"vw":4.994943},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-15T16:15:00Z","v":316,"vw":4.93},{"c":4.9,"h":4.94,"l":4.9,"n":2,"o":4.94,"t":"2026-10-15T16:20:00Z","v":300,"vw":4.913333},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-15T16:25:00Z","v":100,"vw":4.89},{"c":4.8949,"h":4.8949,"l":4.8949,"n":2,"o":4.8949,"t":"2026-10-15T16:30:00Z","v":334,"vw":4.8949},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-15T16:40:00Z","v":100,"vw":4.955},{"c":4.987,"h":4.987,"l":4.987,"n":1,"o":4.987,"t":"2026-10-15T16:45:00Z","v":100,"vw":4.987},{"c":4.95,"h":4.9699,"l":4.95,"n":4,"o":4.96,"t":"2026-10-15T16:55:00Z","v":750,"vw":4.964947},{"c":4.93,"h":4.94,"l":4.93,"n":2,"o":4.94,"t":"2026-10-15T17:00:00Z","v":256,"vw":4.933906},{"c":4.9694,"h":4.9694,"l":4.9694,"n":1,"o":4.9694,"t":"2026-10-15T17:05:00Z","v":5000,"vw":4.9694},{"c":4.9949,"h":4.9949,"l":4.9949,"n":1,"o":4.9949,"t":"2026-10-15T17:10:00Z","v":425,"vw":4.9949},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-15T17:15:00Z","v":2502,"vw":5},{"c":4.9688,"h":4.9688,"l":4.9688,"n":1,"o":4.9688,"t":"2026-10-15T17:20:00Z","v":500,"vw":4.9688},{"c":4.9699,"h":4.99,"l":4.9699,"n":5,"o":4.99,"t":"2026-10-15T17:25:00Z","v":602,"vw":4.976628},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-15T17:30:00Z","v":2500,"vw":4.98},{"c":5.2,"h":5.2,"l":5.16,"n":3,"o":5.16,"t":"2026-10-15T17:40:00Z","v":1105,"vw":5.196364},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T17:45:00Z","v":200,"vw":5.17},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-15T17:50:00Z","v":100,"vw":5.21},{"c":5.14,"h":5.157,"l":5.14,"n":4,"o":5.157,"t":"2026-10-15T18:00:00Z","v":1739,"vw":5.145256},{"c":5.2446,"h":5.2446,"l":5.2446,"n":2,"o":5.2446,"t":"2026-10-15T18:10:00Z","v":128,"vw":5.2446},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-15T18:15:00Z","v":161,"vw":5.18},{"c":5.27,"h":5.27,"l":5.26,"n":2,"o":5.26,"t":"2026-10-15T18:25:00Z","v":200,"vw":5.265},{"c":5.27,"h":5.2771,"l":5.27,"n":2,"o":5.2771,"t":"2026-10-15T18:40:00Z","v":200,"vw":5.27355},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-15T18:50:00Z","v":100,"vw":5.3},{"c":5.36,"h":5.38,"l":5.3201,"n":5,"o":5.3201,"t":"2026-10-15T18:55:00Z","v":1589,"vw":5.372719},{"c":5.43,"h":5.43,"l":5.41,"n":4,"o":5.41,"t":"2026-10-15T19:00:00Z","v":857,"vw":5.424807},{"c":5.5,"h":5.5,"l":5.4448,"n":4,"o":5.4448,"t":"2026-10-15T19:10:00Z","v":697,"vw":5.491468},{"c":5.591,"h":5.591,"l":5.53,"n":3,"o":5.53,"t":"2026-10-15T19:15:00Z","v":2801,"vw":5.537487},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-15T19:20:00Z","v":103,"vw":5.57},{"c":5.501,"h":5.51,"l":5.501,"n":8,"o":5.51,"t":"2026-10-15T19:25:00Z","v":896,"vw":5.505583},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-10-15T19:45:00Z","v":100,"vw":5.585},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-15T19:50:00Z","v":150,"vw":5.53},{"c":5.58,"h":5.595,"l":5.535,"n":15,"o":5.535,"t":"2026-10-15T19:55:00Z","v":2123,"vw":5.573617},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-15T20:00:00Z","v":141,"vw":5.57},{"c":5.53,"h":5.55,"l":5.53,"n":2,"o":5.55,"t":"2026-10-15T20:05:00Z","v":350,"vw":5.535714},{"c":5.55,"h":5.55,"l":5.55,"n":3,"o":5.55,"t":"2026-10-15T20:10:00Z","v":290,"vw":5.55},{"c":5.5939,"h":5.5939,"l":5.5939,"n":1,"o":5.5939,"t":"2026-10-15T20:30:00Z","v":123,"vw":5.5939},{"c":5.59,"h":5.59,"l":5.59,"n":2,"o":5.59,"t":"2026-10-15T20:50:00Z","v":300,"vw":5.59},{"c":5.5586,"h":5.5586,"l":5.5586,"n":1,"o":5.5586,"t":"2026-10-15T20:55:00Z","v":375,"vw":5.5586},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-15T22:20:00Z","v":370,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T22:35:00Z","v":100,"vw":5.67},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-15T22:55:00Z","v":101,"vw":5.66},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T08:00:00Z","v":300,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T09:10:00Z","v":100,"vw":5.6},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-16T12:20:00Z","v":210,"vw":5.46},{"c":5.31,"h":5.33,"l":5.31,"n":2,"o":5.33,"t":"2026-10-16T13:15:00Z","v":400,"vw":5.32},{"c":5.35,"h":5.46,"l":5.35,"n":23,"o":5.46,"t":"2026-10-16T13:25:00Z","v":1042,"vw":5.413008},{"c":5.32,"h":5.38,"l":5.23,"n":32,"o":5.3,"t":"2026-10-16T13:30:00Z","v":4737,"vw":5.314627},{"c":5.2999,"h":5.33,"l":5.2999,"n":4,"o":5.33,"t":"2026-10-16T13:35:00Z","v":502,"vw":5.32398},{"c":5.34,"h":5.34,"l":5.23,"n":19,"o":5.23,"t":"2026-10-16T13:40:00Z","v":7300,"vw":5.23787},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-16T13:50:00Z","v":150,"vw":5.08},{"c":5.15,"h":5.1697,"l":5.11,"n":12,"o":5.11,"t":"2026-10-16T13:55:00Z","v":7055,"vw":5.134727},{"c":5.25,"h":5.265,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T14:10:00Z","v":1377,"vw":5.247531},{"c":5.25,"h":5.34,"l":5.25,"n":15,"o":5.34,"t":"2026-10-16T14:15:00Z","v":4843,"vw":5.307929},{"c":5.2187,"h":5.24,"l":5.2187,"n":3,"o":5.24,"t":"2026-10-16T14:25:00Z","v":2742,"vw":5.238184},{"c":5.31,"h":5.32,"l":5.31,"n":5,"o":5.315,"t":"2026-10-16T14:35:00Z","v":1000,"vw":5.3145},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-10-16T14:40:00Z","v":500,"vw":5.315},{"c":5.3,"h":5.31,"l":5.3,"n":4,"o":5.31,"t":"2026-10-16T14:45:00Z","v":1110,"vw":5.300923},{"c":5.1739,"h":5.1739,"l":5.1739,"n":4,"o":5.1739,"t":"2026-10-16T14:55:00Z","v":490,"vw":5.1739},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-16T15:00:00Z","v":200,"vw":5.22},{"c":5.12,"h":5.1688,"l":5.12,"n":8,"o":5.1688,"t":"2026-10-16T15:05:00Z","v":3102,"vw":5.121586},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-16T15:15:00Z","v":151,"vw":5.16},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-16T15:25:00Z","v":999,"vw":5.21},{"c":5.18,"h":5.18,"l":5.16,"n":2,"o":5.16,"t":"2026-10-16T15:50:00Z","v":200,"vw":5.17},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T15:55:00Z","v":2500,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-16T16:00:00Z","v":2500,"vw":5.1},{"c":5.11,"h":5.11,"l":5.09,"n":5,"o":5.1,"t":"2026-10-16T16:05:00Z","v":469,"vw":5.101136},{"c":5.125,"h":5.125,"l":5.125,"n":1,"o":5.125,"t":"2026-10-16T16:10:00Z","v":100,"vw":5.125},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-16T16:25:00Z","v":370,"vw":5.25},{"c":5.21,"h":5.2103,"l":5.21,"n":2,"o":5.2103,"t":"2026-10-16T16:40:00Z","v":683,"vw":5.210132},{"c":5.17,"h":5.2,"l":5.17,"n":3,"o":5.2,"t":"2026-10-16T16:45:00Z","v":221,"vw":5.186111},{"c":5.12,"h":5.12,"l":5.12,"n":2,"o":5.12,"t":"2026-10-16T16:50:00Z","v":300,"vw":5.12},{"c":5.0801,"h":5.0801,"l":5.0801,"n":1,"o":5.0801,"t":"2026-10-16T17:00:00Z","v":421,"vw":5.0801},{"c":4.95,"h":5,"l":4.95,"n":12,"o":5,"t":"2026-10-16T17:10:00Z","v":2368,"vw":4.969996},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-16T17:15:00Z","v":370,"vw":4.93},{"c":4.87,"h":4.88,"l":4.87,"n":8,"o":4.88,"t":"2026-10-16T17:20:00Z","v":1752,"vw":4.878789},{"c":4.94,"h":4.94,"l":4.92,"n":5,"o":4.92,"t":"2026-10-16T17:25:00Z","v":867,"vw":4.937691},{"c":4.92,"h":4.94,"l":4.92,"n":2,"o":4.94,"t":"2026-10-16T17:30:00Z","v":570,"vw":4.936491},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-16T17:40:00Z","v":400,"vw":4.94},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-16T17:45:00Z","v":145,"vw":4.89},{"c":4.885,"h":4.885,"l":4.885,"n":1,"o":4.885,"t":"2026-10-16T17:50:00Z","v":250,"vw":4.885},{"c":4.87,"h":4.88,"l":4.87,"n":3,"o":4.88,"t":"2026-10-16T18:00:00Z","v":300,"vw":4.873333},{"c":4.85,"h":4.89,"l":4.85,"n":6,"o":4.8831,"t":"2026-10-16T18:15:00Z","v":1794,"vw":4.878484},{"c":4.88,"h":4.88,"l":4.85,"n":5,"o":4.85,"t":"2026-10-16T18:25:00Z","v":1231,"vw":4.861054},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-16T18:30:00Z","v":367,"vw":4.87},{"c":4.8572,"h":4.86,"l":4.8572,"n":2,"o":4.86,"t":"2026-10-16T18:35:00Z","v":200,"vw":4.8586},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-16T18:45:00Z","v":1000,"vw":4.85},{"c":4.77,"h":4.8,"l":4.77,"n":6,"o":4.8,"t":"2026-10-16T18:50:00Z","v":513,"vw":4.781881},{"c":4.7393,"h":4.7393,"l":4.7,"n":8,"o":4.725,"t":"2026-10-16T18:55:00Z","v":3005,"vw":4.73687},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T19:00:00Z","v":239,"vw":4.73},{"c":4.74,"h":4.76,"l":4.74,"n":2,"o":4.76,"t":"2026-10-16T19:05:00Z","v":200,"vw":4.75},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-16T19:10:00Z","v":120,"vw":4.815},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-16T19:20:00Z","v":100,"vw":4.84},{"c":4.87,"h":4.9099,"l":4.87,"n":8,"o":4.9099,"t":"2026-10-16T19:25:00Z","v":5308,"vw":4.893265},{"c":4.83,"h":4.89,"l":4.83,"n":7,"o":4.89,"t":"2026-10-16T19:30:00Z","v":2457,"vw":4.861887},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-16T19:40:00Z","v":1020,"vw":4.8},{"c":4.78,"h":4.78,"l":4.7601,"n":2,"o":4.7601,"t":"2026-10-16T19:45:00Z","v":343,"vw":4.768397},{"c":4.74,"h":4.74,"l":4.7,"n":4,"o":4.7,"t":"2026-10-16T19:55:00Z","v":2550,"vw":4.706},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T20:25:00Z","v":301,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-16T20:30:00Z","v":385,"vw":4.82},{"c":4.8078,"h":4.81,"l":4.8078,"n":3,"o":4.81,"t":"2026-10-16T20:55:00Z","v":290,"vw":4.8089},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T21:30:00Z","v":300,"vw":4.8},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T12:35:00Z","v":500,"vw":5.25},{"c":5.37,"h":5.4234,"l":5.37,"n":3,"o":5.38,"t":"2026-10-19T13:15:00Z","v":950,"vw":5.400737},{"c":5.37,"h":5.37,"l":5.37,"n":3,"o":5.37,"t":"2026-10-19T13:20:00Z","v":831,"vw":5.37},{"c":5.36,"h":5.36,"l":5.36,"n":6,"o":5.36,"t":"2026-10-19T13:25:00Z","v":950,"vw":5.36},{"c":5.15,"h":5.15,"l":5.1407,"n":3,"o":5.1407,"t":"2026-10-19T13:30:00Z","v":3865,"vw":5.143503},{"c":5.26,"h":5.3,"l":5.26,"n":3,"o":5.29,"t":"2026-10-19T13:40:00Z","v":387,"vw":5.278088},{"c":5.27,"h":5.27,"l":5.2294,"n":5,"o":5.2294,"t":"2026-10-19T13:45:00Z","v":462,"vw":5.250106},{"c":5.251,"h":5.251,"l":5.251,"n":1,"o":5.251,"t":"2026-10-19T13:50:00Z","v":100,"vw":5.251},{"c":5.19,"h":5.25,"l":5.17,"n":9,"o":5.25,"t":"2026-10-19T13:55:00Z","v":1188,"vw":5.195472},{"c":5.17,"h":5.175,"l":5.17,"n":5,"o":5.175,"t":"2026-10-19T14:00:00Z","v":1125,"vw":5.1707},{"c":5.13,"h":5.17,"l":5.13,"n":6,"o":5.1663,"t":"2026-10-19T14:05:00Z","v":1591,"vw":5.162925},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T14:15:00Z","v":220,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T14:30:00Z","v":100,"vw":5.23},{"c":5.34,"h":5.34,"l":5.34,"n":4,"o":5.34,"t":"2026-10-19T14:45:00Z","v":6016,"vw":5.34},{"c":5.27,"h":5.27,"l":5.27,"n":2,"o":5.27,"t":"2026-10-19T14:50:00Z","v":200,"vw":5.27},{"c":5.339,"h":5.339,"l":5.339,"n":2,"o":5.339,"t":"2026-10-19T14:55:00Z","v":595,"vw":5.339},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-19T15:05:00Z","v":500,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-19T15:10:00Z","v":192,"vw":5.32},{"c":5.3399,"h":5.3399,"l":5.3399,"n":2,"o":5.3399,"t":"2026-10-19T15:15:00Z","v":260,"vw":5.3399},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-19T15:25:00Z","v":300,"vw":5.38},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.37,"t":"2026-10-19T15:40:00Z","v":1008,"vw":5.367563},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-19T15:50:00Z","v":100,"vw":5.41},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.32,"t":"2026-10-19T16:10:00Z","v":1050,"vw":5.320962},{"c":5.255,"h":5.255,"l":5.255,"n":1,"o":5.255,"t":"2026-10-19T16:25:00Z","v":700,"vw":5.255},{"c":5.3,"h":5.3,"l":5.295,"n":2,"o":5.295,"t":"2026-10-19T16:35:00Z","v":2200,"vw":5.296136},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-19T16:40:00Z","v":370,"vw":5.3},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-19T16:45:00Z","v":201,"vw":5.26},{"c":5.13,"h":5.145,"l":5.13,"n":3,"o":5.145,"t":"2026-10-19T17:15:00Z","v":370,"vw":5.135},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-19T17:45:00Z","v":100,"vw":5.03},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-19T18:00:00Z","v":2077,"vw":5.09},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-19T18:05:00Z","v":222,"vw":5.08},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-19T18:25:00Z","v":1050,"vw":5.115},{"c":5.1295,"h":5.1295,"l":5.1295,"n":1,"o":5.1295,"t":"2026-10-19T18:35:00Z","v":400,"vw":5.1295},{"c":5.159,"h":5.159,"l":5.1291,"n":2,"o":5.1291,"t":"2026-10-19T18:40:00Z","v":700,"vw":5.154729},{"c":5.1585,"h":5.1585,"l":5.1585,"n":1,"o":5.1585,"t":"2026-10-19T18:45:00Z","v":1000,"vw":5.1585},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-19T18:50:00Z","v":146,"vw":5.15},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-19T19:25:00Z","v":481,"vw":5.22},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-19T19:45:00Z","v":480,"vw":5.28},{"c":5.25,"h":5.25,"l":5.2301,"n":3,"o":5.2301,"t":"2026-10-19T19:50:00Z","v":512,"vw":5.244619},{"c":5.2751,"h":5.285,"l":5.26,"n":7,"o":5.26,"t":"2026-10-19T19:55:00Z","v":18000,"vw":5.261095},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T08:25:00Z","v":2077,"vw":5.1},{"c":4.99,"h":5,"l":4.99,"n":3,"o":5,"t":"2026-10-20T11:45:00Z","v":910,"vw":4.991111},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-20T13:25:00Z","v":131,"vw":4.91},{"c":4.849,"h":4.93,"l":4.849,"n":9,"o":4.93,"t":"2026-10-20T13:30:00Z","v":983,"vw":4.876563},{"c":4.94,"h":4.94,"l":4.8298,"n":2,"o":4.8298,"t":"2026-10-20T13:35:00Z","v":5600,"vw":4.8849},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-20T13:40:00Z","v":100,"vw":4.76},{"c":4.821,"h":4.84,"l":4.821,"n":12,"o":4.8399,"t":"2026-10-20T13:50:00Z","v":3805,"vw":4.83488},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T13:55:00Z","v":100,"vw":5.01},{"c":5.15,"h":5.15,"l":5.09,"n":7,"o":5.09,"t":"2026-10-20T14:05:00Z","v":841,"vw":5.132},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-20T14:10:00Z","v":200,"vw":5.06},{"c":5.13,"h":5.15,"l":5.13,"n":3,"o":5.15,"t":"2026-10-20T14:15:00Z","v":273,"vw":5.137353},{"c":5.13,"h":5.135,"l":5.09,"n":23,"o":5.09,"t":"2026-10-20T14:20:00Z","v":3401,"vw":5.122812},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-20T14:25:00Z","v":801,"vw":5.29},{"c":5.2,"h":5.3,"l":5.2,"n":6,"o":5.3,"t":"2026-10-20T14:30:00Z","v":432,"vw":5.25},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-20T14:35:00Z","v":477,"vw":5.15},{"c":5.2297,"h":5.2297,"l":5.2297,"n":1,"o":5.2297,"t":"2026-10-20T14:40:00Z","v":100,"vw":5.2297},{"c":5.1723,"h":5.2404,"l":5.1723,"n":33,"o":5.24,"t":"2026-10-20T14:45:00Z","v":33412,"vw":5.231399},{"c":5.24,"h":5.28,"l":5.24,"n":4,"o":5.28,"t":"2026-10-20T14:55:00Z","v":714,"vw":5.267635},{"c":5.26,"h":5.29,"l":5.26,"n":3,"o":5.29,"t":"2026-10-20T15:00:00Z","v":500,"vw":5.280785},{"c":5.23,"h":5.25,"l":5.23,"n":2,"o":5.25,"t":"2026-10-20T15:05:00Z","v":333,"vw":5.237988},{"c":5.06,"h":5.06,"l":5.06,"n":5,"o":5.06,"t":"2026-10-20T15:10:00Z","v":2003,"vw":5.06},{"c":5.1448,"h":5.1448,"l":5.1448,"n":2,"o":5.1448,"t":"2026-10-20T15:15:00Z","v":150,"vw":5.1448},{"c":5.1541,"h":5.1541,"l":5.135,"n":3,"o":5.135,"t":"2026-10-20T15:20:00Z","v":621,"vw":5.14343},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-20T15:30:00Z","v":1000,"vw":5.08},{"c":5.07,"h":5.11,"l":5.07,"n":3,"o":5.1,"t":"2026-10-20T15:35:00Z","v":1850,"vw":5.074865},{"c":5.133,"h":5.14,"l":5.133,"n":5,"o":5.1348,"t":"2026-10-20T15:40:00Z","v":2833,"vw":5.134254},{"c":5.1045,"h":5.115,"l":5.1045,"n":2,"o":5.115,"t":"2026-10-20T15:45:00Z","v":1200,"vw":5.10625},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-20T15:55:00Z","v":388,"vw":5.07},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-20T16:15:00Z","v":788,"vw":5},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-20T16:20:00Z","v":151,"vw":4.98},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-10-20T16:30:00Z","v":3000,"vw":5},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-20T16:35:00Z","v":803,"vw":5.05},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-20T16:40:00Z","v":182,"vw":5.01},{"c":4.97,"h":5,"l":4.97,"n":4,"o":5,"t":"2026-10-20T16:50:00Z","v":525,"vw":4.976},{"c":4.89,"h":4.91,"l":4.89,"n":5,"o":4.9,"t":"2026-10-20T17:15:00Z","v":340,"vw":4.9},{"c":4.8871,"h":4.8871,"l":4.8871,"n":3,"o":4.8871,"t":"2026-10-20T17:20:00Z","v":268,"vw":4.8871},{"c":4.915,"h":4.915,"l":4.904,"n":2,"o":4.904,"t":"2026-10-20T17:35:00Z","v":1801,"vw":4.904617},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-20T17:40:00Z","v":900,"vw":4.91},{"c":4.8885,"h":4.8885,"l":4.8885,"n":1,"o":4.8885,"t":"2026-10-20T17:55:00Z","v":100,"vw":4.8885},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-20T18:05:00Z","v":960,"vw":4.89},{"c":4.86,"h":4.87,"l":4.86,"n":15,"o":4.87,"t":"2026-10-20T18:15:00Z","v":2885,"vw":4.868944},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-10-20T18:20:00Z","v":342,"vw":4.86},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-20T18:55:00Z","v":160,"vw":4.89},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-20T19:00:00Z","v":200,"vw":4.91},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-20T19:05:00Z","v":100,"vw":4.93},{"c":4.91,"h":4.92,"l":4.91,"n":6,"o":4.91,"t":"2026-10-20T19:15:00Z","v":547,"vw":4.912},{"c":4.87,"h":4.9,"l":4.87,"n":8,"o":4.9,"t":"2026-10-20T19:20:00Z","v":1430,"vw":4.89397},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T19:25:00Z","v":811,"vw":4.85},{"c":4.91,"h":4.91,"l":4.8606,"n":3,"o":4.8606,"t":"2026-10-20T19:30:00Z","v":3907,"vw":4.86897},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-20T19:35:00Z","v":100,"vw":4.89},{"c":4.895,"h":4.915,"l":4.895,"n":7,"o":4.915,"t":"2026-10-20T19:45:00Z","v":2118,"vw":4.908659},{"c":4.88,"h":4.91,"l":4.88,"n":6,"o":4.9,"t":"2026-10-20T19:50:00Z","v":1847,"vw":4.900053},{"c":4.9,"h":4.92,"l":4.9,"n":12,"o":4.92,"t":"2026-10-20T19:55:00Z","v":2574,"vw":4.906797},{"c":4.89,"h":4.905,"l":4.89,"n":3,"o":4.905,"t":"2026-10-20T20:20:00Z","v":800,"vw":4.893563},{"c":5.1999,"h":5.2,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T21:00:00Z","v":1026,"vw":5.191188},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-20T21:20:00Z","v":963,"vw":5.2},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T08:50:00Z","v":608,"vw":5.09},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T09:45:00Z","v":200,"vw":5.18},{"c":5.1739,"h":5.1739,"l":5.1739,"n":1,"o":5.1739,"t":"2026-10-21T10:40:00Z","v":100,"vw":5.1739},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T11:00:00Z","v":100,"vw":5.09},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T11:35:00Z","v":100,"vw":5.25},{"c":5.23,"h":5.23,"l":5.21,"n":5,"o":5.21,"t":"2026-10-21T11:50:00Z","v":1000,"vw":5.226},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-21T12:45:00Z","v":7599,"vw":5.3},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-21T12:50:00Z","v":1500,"vw":5.32},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T13:20:00Z","v":386,"vw":5.35},{"c":5.403,"h":5.403,"l":5.36,"n":4,"o":5.36,"t":"2026-10-21T13:25:00Z","v":400,"vw":5.37075},{"c":5.4,"h":5.48,"l":5.36,"n":10,"o":5.36,"t":"2026-10-21T13:30:00Z","v":1254,"vw":5.420833},{"c":5.2,"h":5.39,"l":5.19,"n":7,"o":5.39,"t":"2026-10-21T13:35:00Z","v":1310,"vw":5.270808},{"c":5.11,"h":5.19,"l":5.11,"n":6,"o":5.155,"t":"2026-10-21T13:40:00Z","v":3924,"vw":5.1473},{"c":5.1,"h":5.1,"l":5.075,"n":4,"o":5.075,"t":"2026-10-21T13:45:00Z","v":551,"vw":5.082602},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T13:50:00Z","v":100,"vw":5.25},{"c":5.22,"h":5.22,"l":5.21,"n":11,"o":5.22,"t":"2026-10-21T13:55:00Z","v":3239,"vw":5.218414},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-21T14:00:00Z","v":100,"vw":5.35},{"c":5.1782,"h":5.1782,"l":5.1782,"n":2,"o":5.1782,"t":"2026-10-21T14:10:00Z","v":236,"vw":5.1782},{"c":5.1749,"h":5.1749,"l":5.145,"n":3,"o":5.145,"t":"2026-10-21T14:15:00Z","v":646,"vw":5.168971},{"c":5.22,"h":5.22,"l":5.22,"n":7,"o":5.22,"t":"2026-10-21T14:20:00Z","v":2906,"vw":5.22},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-21T14:25:00Z","v":252,"vw":5.14},{"c":5.19,"h":5.21,"l":5.19,"n":3,"o":5.21,"t":"2026-10-21T14:30:00Z","v":808,"vw":5.198079},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-21T14:35:00Z","v":184,"vw":5.21},{"c":5.1919,"h":5.1919,"l":5.1919,"n":1,"o":5.1919,"t":"2026-10-21T14:45:00Z","v":400,"vw":5.1919},{"c":5.18,"h":5.18,"l":5.18,"n":3,"o":5.18,"t":"2026-10-21T14:50:00Z","v":440,"vw":5.18},{"c":5.21,"h":5.21,"l":5.21,"n":3,"o":5.21,"t":"2026-10-21T15:00:00Z","v":2004,"vw":5.21},{"c":5.2192,"h":5.2192,"l":5.2192,"n":1,"o":5.2192,"t":"2026-10-21T15:05:00Z","v":100,"vw":5.2192},{"c":5.205,"h":5.205,"l":5.205,"n":2,"o":5.205,"t":"2026-10-21T15:10:00Z","v":350,"vw":5.205},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-21T15:25:00Z","v":350,"vw":5.13},{"c":5.15,"h":5.155,"l":5.15,"n":5,"o":5.155,"t":"2026-10-21T15:30:00Z","v":2324,"vw":5.150217},{"c":5.16,"h":5.16,"l":5.16,"n":5,"o":5.16,"t":"2026-10-21T15:35:00Z","v":1285,"vw":5.16},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-10-21T15:40:00Z","v":408,"vw":5.18},{"c":5.25,"h":5.26,"l":5.25,"n":2,"o":5.26,"t":"2026-10-21T15:55:00Z","v":555,"vw":5.256},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-21T16:05:00Z","v":300,"vw":5.33},{"c":5.28,"h":5.3,"l":5.28,"n":2,"o":5.3,"t":"2026-10-21T16:10:00Z","v":324,"vw":5.286296},{"c":5.33,"h":5.35,"l":5.33,"n":4,"o":5.35,"t":"2026-10-21T16:15:00Z","v":1475,"vw":5.336283},{"c":5.3146,"h":5.32,"l":5.3146,"n":3,"o":5.32,"t":"2026-10-21T16:20:00Z","v":614,"vw":5.318989},{"c":5.25,"h":5.2761,"l":5.25,"n":2,"o":5.2761,"t":"2026-10-21T16:25:00Z","v":254,"vw":5.260276},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-21T16:30:00Z","v":1000,"vw":5.34},{"c":5.4,"h":5.4,"l":5.37,"n":4,"o":5.37,"t":"2026-10-21T16:35:00Z","v":1349,"vw":5.383584},{"c":5.364,"h":5.364,"l":5.36,"n":7,"o":5.36,"t":"2026-10-21T16:40:00Z","v":1041,"vw":5.363145},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-21T16:45:00Z","v":217,"vw":5.4},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-21T16:50:00Z","v":197,"vw":5.41},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-10-21T16:55:00Z","v":212,"vw":5.43},{"c":5.419,"h":5.4192,"l":5.419,"n":3,"o":5.4192,"t":"2026-10-21T17:00:00Z","v":10155,"vw":5.419003},{"c":5.44,"h":5.44,"l":5.44,"n":2,"o":5.44,"t":"2026-10-21T17:05:00Z","v":217,"vw":5.44},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-10-21T17:10:00Z","v":1317,"vw":5.46},{"c":5.45,"h":5.46,"l":5.45,"n":5,"o":5.46,"t":"2026-10-21T17:15:00Z","v":804,"vw":5.451383},{"c":5.43,"h":5.43,"l":5.4296,"n":7,"o":5.4296,"t":"2026-10-21T17:25:00Z","v":10736,"vw":5.429839},{"c":5.49,"h":5.49,"l":5.47,"n":3,"o":5.47,"t":"2026-10-21T17:30:00Z","v":1350,"vw":5.474615},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T17:35:00Z","v":207,"vw":5.5},{"c":5.52,"h":5.52,"l":5.51,"n":5,"o":5.51,"t":"2026-10-21T17:40:00Z","v":1368,"vw":5.512306},{"c":5.55,"h":5.55,"l":5.53,"n":3,"o":5.53,"t":"2026-10-21T17:45:00Z","v":588,"vw":5.54085},{"c":5.48,"h":5.5,"l":5.48,"n":4,"o":5.5,"t":"2026-10-21T18:00:00Z","v":584,"vw":5.494582},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-10-21T18:10:00Z","v":200,"vw":5.55},{"c":5.56,"h":5.56,"l":5.5597,"n":3,"o":5.5597,"t":"2026-10-21T18:25:00Z","v":5120,"vw":5.559994},{"c":5.48,"h":5.496,"l":5.48,"n":4,"o":5.496,"t":"2026-10-21T18:55:00Z","v":309,"vw":5.488},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T19:10:00Z","v":199,"vw":5.45},{"c":5.53,"h":5.55,"l":5.5,"n":27,"o":5.5,"t":"2026-10-21T19:15:00Z","v":35074,"vw":5.539555},{"c":5.51,"h":5.51,"l":5.48,"n":5,"o":5.48,"t":"2026-10-21T19:20:00Z","v":1200,"vw":5.482593},{"c":5.55,"h":5.55,"l":5.54,"n":7,"o":5.54,"t":"2026-10-21T19:25:00Z","v":4552,"vw":5.544016},{"c":5.49,"h":5.5,"l":5.49,"n":4,"o":5.5,"t":"2026-10-21T19:45:00Z","v":1193,"vw":5.499091},{"c":5.4899,"h":5.4899,"l":5.4899,"n":4,"o":5.4899,"t":"2026-10-21T19:50:00Z","v":401,"vw":5.4899},{"c":5.5949,"h":5.6049,"l":5.53,"n":12,"o":5.53,"t":"2026-10-21T19:55:00Z","v":789,"vw":5.573136},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T20:00:00Z","v":1438,"vw":5.59},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T20:25:00Z","v":961,"vw":5.5},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-21T20:30:00Z","v":500,"vw":5.55},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-21T20:35:00Z","v":2000,"vw":5.55},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-10-21T20:40:00Z","v":419,"vw":5.84},{"c":5.7,"h":5.7,"l":5.66,"n":2,"o":5.66,"t":"2026-10-21T20:45:00Z","v":4451,"vw":5.682467},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-10-21T20:50:00Z","v":200,"vw":5.71},{"c":5.82,"h":5.82,"l":5.71,"n":7,"o":5.72,"t":"2026-10-21T21:30:00Z","v":740,"vw":5.734865},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T21:55:00Z","v":354,"vw":5.79},{"c":5.6501,"h":5.6501,"l":5.6501,"n":1,"o":5.6501,"t":"2026-10-21T22:20:00Z","v":788,"vw":5.6501},{"c":5.57,"h":5.57,"l":5.57,"n":6,"o":5.57,"t":"2026-10-21T22:25:00Z","v":487,"vw":5.57},{"c":5.57,"h":5.571,"l":5.57,"n":3,"o":5.571,"t":"2026-10-21T22:40:00Z","v":1500,"vw":5.570933},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T22:55:00Z","v":300,"vw":5.6},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-21T23:05:00Z","v":803,"vw":5.53},{"c":5.07,"h":5.15,"l":5.07,"n":4,"o":5.07,"t":"2026-10-22T08:00:00Z","v":1465,"vw":5.100034},{"c":5.11,"h":5.13,"l":5.09,"n":5,"o":5.13,"t":"2026-10-22T08:05:00Z","v":3000,"vw":5.109993},{"c":5.05,"h":5.08,"l":5.05,"n":2,"o":5.08,"t":"2026-10-22T08:10:00Z","v":1600,"vw":5.065},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-10-22T08:20:00Z","v":100,"vw":5.075},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-22T08:30:00Z","v":400,"vw":5.23},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T09:25:00Z","v":650,"vw":5.15},{"c":4.99,"h":5.02,"l":4.99,"n":3,"o":5.02,"t":"2026-10-22T10:10:00Z","v":1650,"vw":5.005},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-22T10:25:00Z","v":1033,"vw":4.97},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-22T11:05:00Z","v":350,"vw":4.61},{"c":4.81,"h":4.81,"l":4.75,"n":8,"o":4.8,"t":"2026-10-22T11:10:00Z","v":1025,"vw":4.781951},{"c":4.75,"h":4.79,"l":4.75,"n":9,"o":4.79,"t":"2026-10-22T11:15:00Z","v":805,"vw":4.773397},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-22T11:20:00Z","v":150,"vw":4.79},{"c":4.81,"h":4.81,"l":4.75,"n":3,"o":4.75,"t":"2026-10-22T11:25:00Z","v":1250,"vw":4.798},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T11:40:00Z","v":125,"vw":4.95},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-22T11:45:00Z","v":100,"vw":4.86},{"c":4.59,"h":4.65,"l":4.58,"n":3,"o":4.65,"t":"2026-10-22T11:55:00Z","v":450,"vw":4.606667},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-22T12:00:00Z","v":423,"vw":4.51},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T12:10:00Z","v":150,"vw":4.3},{"c":4.41,"h":4.42,"l":4.41,"n":4,"o":4.42,"t":"2026-10-22T12:15:00Z","v":469,"vw":4.4175},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-22T12:30:00Z","v":800,"vw":4.21},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-22T12:40:00Z","v":1000,"vw":4.15},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-22T12:45:00Z","v":545,"vw":4.16},{"c":4.21,"h":4.24,"l":4.1,"n":9,"o":4.1,"t":"2026-10-22T12:50:00Z","v":1786,"vw":4.202042},{"c":4.19,"h":4.19,"l":4.1,"n":8,"o":4.11,"t":"2026-10-22T12:55:00Z","v":3802,"vw":4.108035},{"c":4.109,"h":4.109,"l":4.05,"n":9,"o":4.08,"t":"2026-10-22T13:00:00Z","v":2393,"vw":4.076638},{"c":3.41,"h":3.85,"l":3.39,"n":26,"o":3.85,"t":"2026-10-22T13:05:00Z","v":5427,"vw":3.661939},{"c":3.15,"h":3.35,"l":3.15,"n":32,"o":3.34,"t":"2026-10-22T13:10:00Z","v":5587,"vw":3.257183},{"c":3.5696,"h":3.5696,"l":3.4,"n":7,"o":3.42,"t":"2026-10-22T13:15:00Z","v":3806,"vw":3.458125},{"c":3.6299,"h":3.6299,"l":3.61,"n":5,"o":3.61,"t":"2026-10-22T13:20:00Z","v":491,"vw":3.614137},{"c":3.6,"h":3.62,"l":3.59,"n":12,"o":3.62,"t":"2026-10-22T13:25:00Z","v":1576,"vw":3.609665},{"c":2.965,"h":3.64,"l":2.91,"n":161,"o":3.64,"t":"2026-10-22T13:30:00Z","v":51866,"vw":3.170129},{"c":3.265,"h":3.3623,"l":3.055,"n":86,"o":3.1,"t":"2026-10-22T13:35:00Z","v":16810,"vw":3.208754},{"c":3.34,"h":3.35,"l":3.14,"n":38,"o":3.28,"t":"2026-10-22T13:40:00Z","v":17295,"vw":3.286584},{"c":3.35,"h":3.41,"l":3.259,"n":57,"o":3.34,"t":"2026-10-22T13:45:00Z","v":28277,"vw":3.305931},{"c":3.3,"h":3.35,"l":3.2,"n":68,"o":3.35,"t":"2026-10-22T13:50:00Z","v":30936,"vw":3.233366},{"c":3.23,"h":3.29,"l":3.23,"n":50,"o":3.2584,"t":"2026-10-22T13:55:00Z","v":12730,"vw":3.256609},{"c":3.15,"h":3.205,"l":3.1,"n":63,"o":3.205,"t":"2026-10-22T14:00:00Z","v":17625,"vw":3.143397},{"c":2.9348,"h":3.135,"l":2.84,"n":148,"o":3.1302,"t":"2026-10-22T14:05:00Z","v":60214,"vw":2.973796},{"c":2.81,"h":2.94,"l":2.78,"n":115,"o":2.939,"t":"2026-10-22T14:10:00Z","v":82190,"vw":2.879477},{"c":2.92,"h":2.94,"l":2.83,"n":50,"o":2.83,"t":"2026-10-22T14:15:00Z","v":20244,"vw":2.882432},{"c":2.8,"h":2.91,"l":2.8,"n":74,"o":2.9,"t":"2026-10-22T14:20:00Z","v":30563,"vw":2.857525},{"c":2.71,"h":2.79,"l":2.7,"n":80,"o":2.78,"t":"2026-10-22T14:25:00Z","v":17622,"vw":2.761219},{"c":2.84,"h":2.84,"l":2.72,"n":41,"o":2.73,"t":"2026-10-22T14:30:00Z","v":18242,"vw":2.757419},{"c":2.7401,"h":2.84,"l":2.7401,"n":34,"o":2.8098,"t":"2026-10-22T14:35:00Z","v":7337,"vw":2.785363},{"c":2.7,"h":2.76,"l":2.7,"n":48,"o":2.76,"t":"2026-10-22T14:40:00Z","v":11910,"vw":2.719154},{"c":2.6038,"h":2.695,"l":2.5896,"n":89,"o":2.691,"t":"2026-10-22T14:45:00Z","v":37612,"vw":2.632575},{"c":2.66,"h":2.68,"l":2.61,"n":38,"o":2.64,"t":"2026-10-22T14:50:00Z","v":19649,"vw":2.628818},{"c":2.7,"h":2.78,"l":2.6421,"n":30,"o":2.65,"t":"2026-10-22T14:55:00Z","v":11553,"vw":2.711489},{"c":2.63,"h":2.67,"l":2.58,"n":49,"o":2.67,"t":"2026-10-22T15:00:00Z","v":18753,"vw":2.622605},{"c":2.63,"h":2.6329,"l":2.6,"n":27,"o":2.63,"t":"2026-10-22T15:05:00Z","v":7084,"vw":2.621601},{"c":2.5101,"h":2.605,"l":2.51,"n":42,"o":2.605,"t":"2026-10-22T15:10:00Z","v":15841,"vw":2.542353},{"c":2.59,"h":2.59,"l":2.5,"n":46,"o":2.52,"t":"2026-10-22T15:15:00Z","v":13158,"vw":2.514347},{"c":2.55,"h":2.65,"l":2.55,"n":44,"o":2.6132,"t":"2026-10-22T15:20:00Z","v":30912,"vw":2.610984},{"c":2.49,"h":2.56,"l":2.49,"n":94,"o":2.545,"t":"2026-10-22T15:25:00Z","v":36754,"vw":2.527421},{"c":2.48,"h":2.51,"l":2.46,"n":46,"o":2.51,"t":"2026-10-22T15:30:00Z","v":37040,"vw":2.479732},{"c":2.46,"h":2.5151,"l":2.46,"n":20,"o":2.48,"t":"2026-10-22T15:35:00Z","v":8663,"vw":2.480251},{"c":2.53,"h":2.53,"l":2.45,"n":9,"o":2.45,"t":"2026-10-22T15:40:00Z","v":848,"vw":2.475412},{"c":2.55,"h":2.57,"l":2.55,"n":14,"o":2.55,"t":"2026-10-22T15:45:00Z","v":8606,"vw":2.553161},{"c":2.53,"h":2.59,"l":2.53,"n":59,"o":2.58,"t":"2026-10-22T15:50:00Z","v":19168,"vw":2.55157},{"c":2.63,"h":2.63,"l":2.51,"n":27,"o":2.5299,"t":"2026-10-22T15:55:00Z","v":5320,"vw":2.556089},{"c":2.6299,"h":2.69,"l":2.599,"n":42,"o":2.65,"t":"2026-10-22T16:00:00Z","v":52888,"vw":2.653311},{"c":2.529,"h":2.55,"l":2.51,"n":20,"o":2.55,"t":"2026-10-22T16:05:00Z","v":6335,"vw":2.523498},{"c":2.52,"h":2.5297,"l":2.5,"n":34,"o":2.51,"t":"2026-10-22T16:10:00Z","v":12654,"vw":2.51088},{"c":2.47,"h":2.52,"l":2.47,"n":16,"o":2.52,"t":"2026-10-22T16:15:00Z","v":4681,"vw":2.490561},{"c":2.5,"h":2.52,"l":2.49,"n":17,"o":2.49,"t":"2026-10-22T16:20:00Z","v":2270,"vw":2.503251},{"c":2.41,"h":2.5,"l":2.41,"n":43,"o":2.49,"t":"2026-10-22T16:25:00Z","v":17691,"vw":2.421587},{"c":2.34,"h":2.43,"l":2.34,"n":52,"o":2.41,"t":"2026-10-22T16:30:00Z","v":41909,"vw":2.375058},{"c":2.3498,"h":2.38,"l":2.32,"n":56,"o":2.337,"t":"2026-10-22T16:35:00Z","v":26874,"vw":2.341618},{"c":2.36,"h":2.4,"l":2.36,"n":17,"o":2.375,"t":"2026-10-22T16:40:00Z","v":5885,"vw":2.38428},{"c":2.37,"h":2.37,"l":2.33,"n":48,"o":2.35,"t":"2026-10-22T16:45:00Z","v":32425,"vw":2.342775},{"c":2.36,"h":2.379,"l":2.345,"n":18,"o":2.35,"t":"2026-10-22T16:50:00Z","v":11819,"vw":2.357117},{"c":2.401,"h":2.43,"l":2.34,"n":49,"o":2.35,"t":"2026-10-22T16:55:00Z","v":24542,"vw":2.39217},{"c":2.36,"h":2.425,"l":2.36,"n":23,"o":2.425,"t":"2026-10-22T17:00:00Z","v":18279,"vw":2.393691},{"c":2.349,"h":2.3601,"l":2.31,"n":40,"o":2.3601,"t":"2026-10-22T17:05:00Z","v":18579,"vw":2.333064},{"c":2.35,"h":2.36,"l":2.335,"n":23,"o":2.3399,"t":"2026-10-22T17:10:00Z","v":18149,"vw":2.351685},{"c":2.359,"h":2.3777,"l":2.35,"n":23,"o":2.3501,"t":"2026-10-22T17:15:00Z","v":9064,"vw":2.356854},{"c":2.32,"h":2.359,"l":2.32,"n":41,"o":2.35,"t":"2026-10-22T17:20:00Z","v":17723,"vw":2.345774},{"c":2.38,"h":2.38,"l":2.31,"n":24,"o":2.33,"t":"2026-10-22T17:25:00Z","v":12008,"vw":2.359723},{"c":2.4,"h":2.4001,"l":2.35,"n":16,"o":2.35,"t":"2026-10-22T17:30:00Z","v":13833,"vw":2.376129},{"c":2.39,"h":2.4,"l":2.3843,"n":9,"o":2.4,"t":"2026-10-22T17:35:00Z","v":9037,"vw":2.389835},{"c":2.3619,"h":2.37,"l":2.345,"n":32,"o":2.37,"t":"2026-10-22T17:40:00Z","v":14724,"vw":2.359433},{"c":2.38,"h":2.39,"l":2.3399,"n":20,"o":2.36,"t":"2026-10-22T17:45:00Z","v":15415,"vw":2.362678},{"c":2.36,"h":2.37,"l":2.3401,"n":71,"o":2.37,"t":"2026-10-22T17:50:00Z","v":15517,"vw":2.357239},{"c":2.325,"h":2.35,"l":2.325,"n":24,"o":2.35,"t":"2026-10-22T17:55:00Z","v":4145,"vw":2.343244},{"c":2.27,"h":2.3213,"l":2.26,"n":45,"o":2.3213,"t":"2026-10-22T18:00:00Z","v":19323,"vw":2.283319},{"c":2.33,"h":2.33,"l":2.27,"n":15,"o":2.27,"t":"2026-10-22T18:05:00Z","v":9857,"vw":2.318723},{"c":2.38,"h":2.39,"l":2.3499,"n":26,"o":2.35,"t":"2026-10-22T18:10:00Z","v":12254,"vw":2.364537},{"c":2.39,"h":2.4,"l":2.3501,"n":12,"o":2.3501,"t":"2026-10-22T18:15:00Z","v":2716,"vw":2.370268},{"c":2.3896,"h":2.3937,"l":2.36,"n":22,"o":2.39,"t":"2026-10-22T18:20:00Z","v":6602,"vw":2.375385},{"c":2.36,"h":2.37,"l":2.35,"n":30,"o":2.37,"t":"2026-10-22T18:25:00Z","v":26145,"vw":2.363874},{"c":2.34,"h":2.36,"l":2.34,"n":13,"o":2.36,"t":"2026-10-22T18:30:00Z","v":1940,"vw":2.351616},{"c":2.4,"h":2.415,"l":2.37,"n":28,"o":2.38,"t":"2026-10-22T18:35:00Z","v":8626,"vw":2.383215},{"c":2.39,"h":2.409,"l":2.3899,"n":30,"o":2.39,"t":"2026-10-22T18:40:00Z","v":6000,"vw":2.396468},{"c":2.38,"h":2.39,"l":2.38,"n":6,"o":2.39,"t":"2026-10-22T18:45:00Z","v":710,"vw":2.385636},{"c":2.395,"h":2.395,"l":2.37,"n":5,"o":2.37,"t":"2026-10-22T18:50:00Z","v":1310,"vw":2.389507},{"c":2.38,"h":2.42,"l":2.37,"n":24,"o":2.42,"t":"2026-10-22T18:55:00Z","v":2288,"vw":2.398245},{"c":2.359,"h":2.37,"l":2.31,"n":73,"o":2.37,"t":"2026-10-22T19:00:00Z","v":57501,"vw":2.320353},{"c":2.369,"h":2.37,"l":2.36,"n":14,"o":2.365,"t":"2026-10-22T19:05:00Z","v":2324,"vw":2.367442},{"c":2.339,"h":2.339,"l":2.315,"n":15,"o":2.33,"t":"2026-10-22T19:10:00Z","v":14036,"vw":2.334666},{"c":2.305,"h":2.3104,"l":2.2703,"n":38,"o":2.3104,"t":"2026-10-22T19:15:00Z","v":17733,"vw":2.301107},{"c":2.354,"h":2.354,"l":2.3001,"n":30,"o":2.31,"t":"2026-10-22T19:20:00Z","v":5936,"vw":2.324293},{"c":2.32,"h":2.34,"l":2.32,"n":66,"o":2.34,"t":"2026-10-22T19:25:00Z","v":61873,"vw":2.322645},{"c":2.29,"h":2.339,"l":2.29,"n":56,"o":2.325,"t":"2026-10-22T19:30:00Z","v":25206,"vw":2.319963},{"c":2.315,"h":2.315,"l":2.261,"n":26,"o":2.29,"t":"2026-10-22T19:35:00Z","v":22552,"vw":2.291683},{"c":2.4,"h":2.4,"l":2.29,"n":43,"o":2.325,"t":"2026-10-22T19:40:00Z","v":24007,"vw":2.344391},{"c":2.4,"h":2.4,"l":2.33,"n":39,"o":2.38,"t":"2026-10-22T19:45:00Z","v":12480,"vw":2.373359},{"c":2.55,"h":2.59,"l":2.47,"n":71,"o":2.47,"t":"2026-10-22T19:50:00Z","v":20491,"vw":2.51191},{"c":2.51,"h":2.555,"l":2.5,"n":98,"o":2.54,"t":"2026-10-22T19:55:00Z","v":31812,"vw":2.529144},{"c":2.52,"h":2.52,"l":2.48,"n":19,"o":2.51,"t":"2026-10-22T20:00:00Z","v":6359,"vw":2.516014},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-22T20:05:00Z","v":150,"vw":2.55},{"c":2.5,"h":2.5,"l":2.47,"n":5,"o":2.47,"t":"2026-10-22T20:20:00Z","v":448,"vw":2.484848},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T20:25:00Z","v":100,"vw":2.47},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T20:35:00Z","v":3820,"vw":2.55},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-22T20:50:00Z","v":2065,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-22T20:55:00Z","v":600,"vw":2.48},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T21:00:00Z","v":464,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":8,"o":2.49,"t":"2026-10-22T21:05:00Z","v":1000,"vw":2.49},{"c":2.53,"h":2.53,"l":2.45,"n":17,"o":2.45,"t":"2026-10-22T21:10:00Z","v":4720,"vw":2.512015},{"c":2.529,"h":2.529,"l":2.51,"n":21,"o":2.51,"t":"2026-10-22T21:20:00Z","v":4200,"vw":2.517886},{"c":2.5196,"h":2.5265,"l":2.51,"n":5,"o":2.5265,"t":"2026-10-22T21:25:00Z","v":2400,"vw":2.52415},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T21:35:00Z","v":3332,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T21:45:00Z","v":200,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T21:55:00Z","v":422,"vw":2.5},{"c":2.51,"h":2.51,"l":2.49,"n":9,"o":2.51,"t":"2026-10-22T22:10:00Z","v":7723,"vw":2.509537},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-10-22T22:15:00Z","v":863,"vw":2.51},{"c":2.5811,"h":2.59,"l":2.5499,"n":9,"o":2.5499,"t":"2026-10-22T22:25:00Z","v":3161,"vw":2.560265},{"c":2.501,"h":2.52,"l":2.5,"n":11,"o":2.52,"t":"2026-10-22T22:35:00Z","v":5726,"vw":2.505861},{"c":2.561,"h":2.58,"l":2.54,"n":22,"o":2.56,"t":"2026-10-22T22:45:00Z","v":10148,"vw":2.553625}],"history":[{"c":23.0621,"h":23.52,"l":22.78,"n":47,"o":23.52,"t":"2026-07-01T04:00:00Z","v":1286,"vw":23.170183},{"c":16.8726,"h":23.03,"l":15.92,"n":174,"o":23.03,"t":"2026-07-02T04:00:00Z","v":10285,"vw":17.671867},{"c":15.27,"h":17.38,"l":15.23,"n":115,"o":17.38,"t":"2026-07-06T04:00:00Z","v":7253,"vw":16.362159},{"c":14.35,"h":15.16,"l":13.22,"n":109,"o":14.35,"t":"2026-07-07T04:00:00Z","v":3821,"vw":14.218915},{"c":14.61,"h":14.61,"l":13.76,"n":107,"o":14.35,"t":"2026-07-08T04:00:00Z","v":14134,"vw":14.112373},{"c":15.5763,"h":16.46,"l":15.5763,"n":96,"o":16.46,"t":"2026-07-09T04:00:00Z","v":8619,"vw":16.157648},{"c":14.838,"h":14.9,"l":14.29,"n":73,"o":14.561,"t":"2026-07-10T04:00:00Z","v":5509,"vw":14.550385},{"c":12.88,"h":14.38,"l":12.88,"n":77,"o":13.79,"t":"2026-07-13T04:00:00Z","v":8651,"vw":14.087519},{"c":13.807,"h":14.47,"l":13.775,"n":124,"o":14.47,"t":"2026-07-14T04:00:00Z","v":16294,"vw":14.09585},{"c":14.1057,"h":14.64,"l":12.989,"n":91,"o":14.64,"t":"2026-07-15T04:00:00Z","v":8412,"vw":14.042171},{"c":11.41,"h":12.83,"l":11.41,"n":192,"o":12.66,"t":"2026-07-16T04:00:00Z","v":13796,"vw":12.222143},{"c":11.744,"h":11.835,"l":9.7601,"n":106,"o":10.371,"t":"2026-07-17T04:00:00Z","v":4977,"vw":11.190377},{"c":12.03,"h":13.255,"l":12.03,"n":100,"o":12.9,"t":"2026-07-20T04:00:00Z","v":11637,"vw":12.945102},{"c":14.4753,"h":14.4753,"l":13.2,"n":139,"o":13.82,"t":"2026-07-21T04:00:00Z","v":24621,"vw":14.01867},{"c":14.07,"h":14.9014,"l":13.32,"n":125,"o":13.32,"t":"2026-07-22T04:00:00Z","v":14294,"vw":14.414311},{"c":13.9427,"h":15,"l":13.67,"n":169,"o":15,"t":"2026-07-23T04:00:00Z","v":25186,"vw":14.429512},{"c":11.3909,"h":13.5616,"l":11.3909,"n":115,"o":13.5616,"t":"2026-07-24T04:00:00Z","v":10888,"vw":12.192988},{"c":10.0574,"h":12.39,"l":9.459,"n":108,"o":12.39,"t":"2026-07-27T04:00:00Z","v":5946,"vw":10.416932},{"c":7.5702,"h":8.49,"l":7.15,"n":140,"o":8.49,"t":"2026-07-28T04:00:00Z","v":5964,"vw":7.580529},{"c":6.6183,"h":7.815,"l":6.5,"n":130,"o":7.31,"t":"2026-07-29T04:00:00Z","v":10126,"vw":7.017445},{"c":8.5,"h":8.74,"l":8.08,"n":136,"o":8.08,"t":"2026-07-30T04:00:00Z","v":17509,"vw":8.429647},{"c":8.45,"h":10.01,"l":8.45,"n":206,"o":9.75,"t":"2026-07-31T04:00:00Z","v":23415,"vw":9.2179},{"c":9.2389,"h":9.35,"l":7.89,"n":196,"o":7.95,"t":"2026-08-03T04:00:00Z","v":8796,"vw":8.565396},{"c":11.025,"h":11.5,"l":9.7516,"n":282,"o":10.29,"t":"2026-08-04T04:00:00Z","v":44027,"vw":10.72536},{"c":10.74,"h":11.77,"l":10.5604,"n":595,"o":11.085,"t":"2026-08-05T04:00:00Z","v":123993,"vw":11.08043},{"c":12.02,"h":13.7,"l":9.76,"n":602,"o":10.86,"t":"2026-08-06T04:00:00Z","v":125198,"vw":12.289861},{"c":11.76,"h":12.8,"l":11.37,"n":460,"o":12.8,"t":"2026-08-07T04:00:00Z","v":73983,"vw":11.976239},{"c":10.59,"h":12.52,"l":10.59,"n":302,"o":12.39,"t":"2026-08-10T04:00:00Z","v":37639,"vw":11.596353},{"c":10.62,"h":10.8,"l":10.28,"n":90,"o":10.6,"t":"2026-08-11T04:00:00Z","v":7629,"vw":10.469028},{"c":11.8,"h":12.24,"l":11.44,"n":225,"o":12.1,"t":"2026-08-12T04:00:00Z","v":26127,"vw":11.881391},{"c":11.7592,"h":12.62,"l":11.7592,"n":206,"o":12.03,"t":"2026-08-13T04:00:00Z","v":14839,"vw":12.333829},{"c":12.1003,"h":13.04,"l":11.83,"n":239,"o":12.03,"t":"2026-08-14T04:00:00Z","v":27586,"vw":12.266914},{"c":12.179,"h":12.68,"l":11.11,"n":276,"o":12.55,"t":"2026-08-17T04:00:00Z","v":51682,"vw":11.979605},{"c":9.62,"h":11.33,"l":8.97,"n":373,"o":11.32,"t":"2026-08-18T04:00:00Z","v":48633,"vw":10.106646},{"c":8.2,"h":9.73,"l":7.9194,"n":362,"o":9.7,"t":"2026-08-19T04:00:00Z","v":61036,"vw":8.24937},{"c":7.8922,"h":8.325,"l":7.77,"n":267,"o":8.1,"t":"2026-08-20T04:00:00Z","v":48732,"vw":7.932433},{"c":7.39,"h":7.98,"l":7.2,"n":391,"o":7.98,"t":"2026-08-21T04:00:00Z","v":56415,"vw":7.449426},{"c":6.894,"h":6.9701,"l":6.48,"n":344,"o":6.89,"t":"2026-08-24T04:00:00Z","v":44404,"vw":6.721267},{"c":7.5452,"h":7.655,"l":7.4,"n":289,"o":7.47,"t":"2026-08-25T04:00:00Z","v":47390,"vw":7.524063},{"c":8.83,"h":9.23,"l":7.91,"n":777,"o":7.91,"t":"2026-08-26T04:00:00Z","v":158854,"vw":8.794519},{"c":9.14,"h":9.9799,"l":8.91,"n":418,"o":9.64,"t":"2026-08-27T04:00:00Z","v":92528,"vw":9.165659},{"c":8.33,"h":9.09,"l":8.33,"n":410,"o":9.05,"t":"2026-08-28T04:00:00Z","v":45874,"vw":8.731211},{"c":8.44,"h":8.4539,"l":8.17,"n":155,"o":8.27,"t":"2026-08-31T04:00:00Z","v":21571,"vw":8.281241},{"c":7.9,"h":8.135,"l":7.6903,"n":152,"o":7.87,"t":"2026-09-01T04:00:00Z","v":20235,"vw":7.877742},{"c":7.93,"h":7.93,"l":7.3401,"n":120,"o":7.62,"t":"2026-09-02T04:00:00Z","v":17229,"vw":7.759108},{"c":7.8816,"h":8.08,"l":7.13,"n":187,"o":7.78,"t":"2026-09-03T04:00:00Z","v":58768,"vw":7.928939},{"c":9.29,"h":9.29,"l":8.31,"n":432,"o":8.37,"t":"2026-09-04T04:00:00Z","v":91230,"vw":8.983652},{"c":9.81,"h":10.42,"l":9.625,"n":355,"o":9.76,"t":"2026-09-08T04:00:00Z","v":56144,"vw":10.043251},{"c":9,"h":9.89,"l":9,"n":195,"o":9.89,"t":"2026-09-09T04:00:00Z","v":20661,"vw":9.475671},{"c":8.77,"h":9.17,"l":8.31,"n":337,"o":8.72,"t":"2026-09-10T04:00:00Z","v":80383,"vw":8.737039},{"c":9.2711,"h":9.61,"l":9.07,"n":162,"o":9.4713,"t":"2026-09-11T04:00:00Z","v":35842,"vw":9.31783},{"c":7.38,"h":8.439,"l":7.353,"n":369,"o":7.97,"t":"2026-09-14T04:00:00Z","v":60049,"vw":7.932105},{"c":7.27,"h":7.75,"l":6.97,"n":362,"o":7.75,"t":"2026-09-15T04:00:00Z","v":120327,"vw":7.434361},{"c":7.49,"h":7.82,"l":7.23,"n":304,"o":7.6,"t":"2026-09-16T04:00:00Z","v":49036,"vw":7.571855},{"c":7.5692,"h":8.31,"l":7.52,"n":309,"o":8.01,"t":"2026-09-17T04:00:00Z","v":74155,"vw":7.940657},{"c":8,"h":8,"l":7.56,"n":233,"o":7.83,"t":"2026-09-18T04:00:00Z","v":49956,"vw":7.837428},{"c":8.81,"h":9.19,"l":8.2,"n":413,"o":8.28,"t":"2026-09-21T04:00:00Z","v":84072,"vw":8.984651},{"c":9.3,"h":9.41,"l":8.52,"n":288,"o":8.72,"t":"2026-09-22T04:00:00Z","v":41724,"vw":8.991457},{"c":9.08,"h":9.4,"l":8.72,"n":226,"o":8.79,"t":"2026-09-23T04:00:00Z","v":23807,"vw":9.123433},{"c":9.23,"h":9.48,"l":8.21,"n":230,"o":8.45,"t":"2026-09-24T04:00:00Z","v":46588,"vw":9.066906},{"c":9.52,"h":9.81,"l":9.33,"n":317,"o":9.6585,"t":"2026-09-25T04:00:00Z","v":83894,"vw":9.62877},{"c":8.79,"h":9.2,"l":8.08,"n":254,"o":9.2,"t":"2026-09-28T04:00:00Z","v":25560,"vw":8.4455},{"c":8.6,"h":9.2699,"l":8.24,"n":246,"o":9.155,"t":"2026-09-29T04:00:00Z","v":36569,"vw":8.654538},{"c":8.595,"h":8.7063,"l":8.15,"n":232,"o":8.7063,"t":"2026-09-30T04:00:00Z","v":43422,"vw":8.321651},{"c":9.12,"h":9.18,"l":8.26,"n":268,"o":8.4,"t":"2026-10-01T04:00:00Z","v":51354,"vw":8.887443},{"c":9.87,"h":10.24,"l":9.27,"n":571,"o":9.47,"t":"2026-10-02T04:00:00Z","v":98598,"vw":9.82626},{"c":10.07,"h":10.7209,"l":9.96,"n":415,"o":10.32,"t":"2026-10-05T04:00:00Z","v":72416,"vw":10.393626},{"c":9.96,"h":10.42,"l":9.88,"n":419,"o":10.2,"t":"2026-10-06T04:00:00Z","v":61838,"vw":10.081419},{"c":9.28,"h":9.42,"l":8.79,"n":363,"o":9.26,"t":"2026-10-07T04:00:00Z","v":68869,"vw":9.156914},{"c":7.75,"h":9.5,"l":7.6248,"n":365,"o":8.97,"t":"2026-10-08T04:00:00Z","v":42136,"vw":8.431992},{"c":8.19,"h":8.88,"l":7.9,"n":238,"o":8.33,"t":"2026-10-09T04:00:00Z","v":93183,"vw":8.32851},{"c":6.79,"h":7.47,"l":6.2899,"n":787,"o":7.47,"t":"2026-10-12T04:00:00Z","v":232920,"vw":6.709899},{"c":7.44,"h":7.47,"l":6,"n":362,"o":6.25,"t":"2026-10-13T04:00:00Z","v":80118,"vw":6.785104},{"c":5.8,"h":7.13,"l":5.73,"n":673,"o":7.1,"t":"2026-10-14T04:00:00Z","v":176824,"vw":6.19589},{"c":5.57,"h":5.595,"l":4.57,"n":569,"o":5.36,"t":"2026-10-15T04:00:00Z","v":136584,"vw":4.920619},{"c":4.74,"h":5.38,"l":4.7,"n":346,"o":5.3,"t":"2026-10-16T04:00:00Z","v":75991,"vw":5.072251},{"c":5.2751,"h":5.41,"l":5.03,"n":208,"o":5.1407,"t":"2026-10-19T04:00:00Z","v":53873,"vw":5.244098},{"c":4.9,"h":5.3,"l":4.76,"n":323,"o":4.93,"t":"2026-10-20T04:00:00Z","v":96387,"vw":5.072009},{"c":5.59,"h":5.6049,"l":5.075,"n":392,"o":5.36,"t":"2026-10-21T04:00:00Z","v":136225,"vw":5.42898},{"c":2.51,"h":3.64,"l":2.26,"n":3784,"o":3.64,"t":"2026-10-22T04:00:00Z","v":1598182,"vw":2.596093}],"volatilityBars":[{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-21T10:30:00Z","v":196,"vw":8.61},{"c":8.59,"h":8.59,"l":8.55,"n":10,"o":8.55,"t":"2026-09-21T12:15:00Z","v":800,"vw":8.583571},{"c":8.74,"h":8.74,"l":8.6,"n":3,"o":8.6,"t":"2026-09-21T12:30:00Z","v":880,"vw":8.6975},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-21T13:00:00Z","v":100,"vw":8.58},{"c":8.8,"h":8.8,"l":8.79,"n":6,"o":8.79,"t":"2026-09-21T13:15:00Z","v":445,"vw":8.795},{"c":8.4,"h":8.4,"l":8.2,"n":13,"o":8.28,"t":"2026-09-21T13:30:00Z","v":5882,"vw":8.302503},{"c":8.48,"h":8.57,"l":8.48,"n":10,"o":8.56,"t":"2026-09-21T13:45:00Z","v":1272,"vw":8.544596},{"c":8.5336,"h":8.5336,"l":8.42,"n":6,"o":8.42,"t":"2026-09-21T14:00:00Z","v":422,"vw":8.4484},{"c":8.889,"h":8.889,"l":8.5796,"n":21,"o":8.5796,"t":"2026-09-21T14:15:00Z","v":3699,"vw":8.648073},{"c":8.84,"h":8.9,"l":8.77,"n":13,"o":8.87,"t":"2026-09-21T14:30:00Z","v":1526,"vw":8.828048},{"c":8.9752,"h":8.98,"l":8.87,"n":20,"o":8.8821,"t":"2026-09-21T14:45:00Z","v":2320,"vw":8.946561},{"c":9.12,"h":9.12,"l":8.99,"n":8,"o":9,"t":"2026-09-21T15:00:00Z","v":1016,"vw":9.033694},{"c":9.13,"h":9.17,"l":9.12,"n":92,"o":9.161,"t":"2026-09-21T15:15:00Z","v":45502,"vw":9.137309},{"c":9.031,"h":9.19,"l":9.031,"n":14,"o":9.16,"t":"2026-09-21T15:30:00Z","v":1761,"vw":9.121705},{"c":9.05,"h":9.07,"l":9.04,"n":8,"o":9.07,"t":"2026-09-21T15:45:00Z","v":1668,"vw":9.054016},{"c":9.04,"h":9.1,"l":9.03,"n":13,"o":9.03,"t":"2026-09-21T16:00:00Z","v":1101,"vw":9.065543},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-09-21T16:15:00Z","v":267,"vw":9.01},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-21T16:30:00Z","v":100,"vw":8.99},{"c":8.94,"h":8.94,"l":8.93,"n":2,"o":8.93,"t":"2026-09-21T16:45:00Z","v":474,"vw":8.93211},{"c":8.88,"h":8.88,"l":8.8799,"n":3,"o":8.8799,"t":"2026-09-21T17:15:00Z","v":1350,"vw":8.879908},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-09-21T17:30:00Z","v":200,"vw":8.81},{"c":8.83,"h":8.83,"l":8.8208,"n":3,"o":8.8208,"t":"2026-09-21T17:45:00Z","v":1705,"vw":8.821341},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-09-21T18:00:00Z","v":419,"vw":8.81},{"c":8.9221,"h":8.9221,"l":8.84,"n":2,"o":8.84,"t":"2026-09-21T18:15:00Z","v":200,"vw":8.88105},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-21T18:30:00Z","v":170,"vw":8.98},{"c":8.93,"h":8.93,"l":8.93,"n":5,"o":8.93,"t":"2026-09-21T19:00:00Z","v":500,"vw":8.93},{"c":8.92,"h":8.94,"l":8.92,"n":7,"o":8.93,"t":"2026-09-21T19:15:00Z","v":2200,"vw":8.93},{"c":8.8799,"h":8.88,"l":8.85,"n":6,"o":8.87,"t":"2026-09-21T19:30:00Z","v":1485,"vw":8.873873},{"c":8.83,"h":8.91,"l":8.83,"n":19,"o":8.91,"t":"2026-09-21T19:45:00Z","v":2870,"vw":8.849635},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-09-21T20:00:00Z","v":151,"vw":8.81},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-21T21:30:00Z","v":200,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-09-21T22:00:00Z","v":201,"vw":8.99},{"c":9.09,"h":9.09,"l":9.08,"n":2,"o":9.08,"t":"2026-09-21T23:15:00Z","v":430,"vw":9.083023},{"c":8.51,"h":8.9,"l":8.51,"n":10,"o":8.9,"t":"2026-09-22T08:00:00Z","v":1354,"vw":8.586154},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-22T08:30:00Z","v":647,"vw":8.52},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-22T12:30:00Z","v":100,"vw":8.6},{"c":8.77,"h":8.77,"l":8.57,"n":18,"o":8.58,"t":"2026-09-22T13:15:00Z","v":2007,"vw":8.621527},{"c":8.735,"h":8.81,"l":8.58,"n":19,"o":8.72,"t":"2026-09-22T13:30:00Z","v":3511,"vw":8.652445},{"c":8.68,"h":8.74,"l":8.52,"n":18,"o":8.74,"t":"2026-09-22T13:45:00Z","v":2164,"vw":8.675093},{"c":8.65,"h":8.65,"l":8.6,"n":8,"o":8.605,"t":"2026-09-22T14:00:00Z","v":1010,"vw":8.616998},{"c":8.72,"h":8.72,"l":8.6,"n":16,"o":8.7,"t":"2026-09-22T14:15:00Z","v":2225,"vw":8.657354},{"c":8.88,"h":8.88,"l":8.84,"n":8,"o":8.86,"t":"2026-09-22T14:30:00Z","v":1069,"vw":8.858},{"c":8.63,"h":8.685,"l":8.63,"n":5,"o":8.685,"t":"2026-09-22T14:45:00Z","v":2598,"vw":8.675842},{"c":8.89,"h":8.91,"l":8.55,"n":11,"o":8.55,"t":"2026-09-22T15:00:00Z","v":3282,"vw":8.67081},{"c":8.8801,"h":8.89,"l":8.8801,"n":3,"o":8.89,"t":"2026-09-22T15:15:00Z","v":351,"vw":8.883864},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-22T15:45:00Z","v":200,"vw":9},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-09-22T16:00:00Z","v":300,"vw":8.94},{"c":8.8401,"h":8.88,"l":8.8401,"n":4,"o":8.88,"t":"2026-09-22T16:15:00Z","v":1295,"vw":8.844746},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-09-22T16:45:00Z","v":365,"vw":8.99},{"c":8.98,"h":8.99,"l":8.98,"n":5,"o":8.99,"t":"2026-09-22T17:15:00Z","v":647,"vw":8.981546},{"c":9.189,"h":9.189,"l":9.13,"n":9,"o":9.13,"t":"2026-09-22T17:30:00Z","v":1666,"vw":9.162969},{"c":9.275,"h":9.275,"l":9.19,"n":6,"o":9.19,"t":"2026-09-22T17:45:00Z","v":649,"vw":9.213637},{"c":9.25,"h":9.25,"l":9.22,"n":3,"o":9.22,"t":"2026-09-22T18:00:00Z","v":3025,"vw":9.24},{"c":9.4,"h":9.4,"l":9.3,"n":10,"o":9.3,"t":"2026-09-22T18:45:00Z","v":1980,"vw":9.34},{"c":9.35,"h":9.36,"l":9.28,"n":12,"o":9.34,"t":"2026-09-22T19:00:00Z","v":1381,"vw":9.349565},{"c":9.38,"h":9.4,"l":9.38,"n":5,"o":9.4,"t":"2026-09-22T19:15:00Z","v":617,"vw":9.38374},{"c":9.38,"h":9.38,"l":9.32,"n":3,"o":9.32,"t":"2026-09-22T19:30:00Z","v":1590,"vw":9.374969},{"c":9.3,"h":9.41,"l":9.28,"n":27,"o":9.401,"t":"2026-09-22T19:45:00Z","v":5192,"vw":9.346125},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-09-22T20:00:00Z","v":102,"vw":9.15},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-22T20:30:00Z","v":300,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-09-22T23:15:00Z","v":323,"vw":9.3},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-09-23T09:00:00Z","v":100,"vw":9.4},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-09-23T11:00:00Z","v":273,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-23T11:15:00Z","v":100,"vw":9.15},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-23T12:00:00Z","v":101,"vw":9},{"c":8.91,"h":8.91,"l":8.79,"n":6,"o":8.79,"t":"2026-09-23T13:30:00Z","v":625,"vw":8.822143},{"c":8.82,"h":8.82,"l":8.8199,"n":3,"o":8.8199,"t":"2026-09-23T13:45:00Z","v":411,"vw":8.819976},{"c":8.85,"h":9.02,"l":8.85,"n":6,"o":8.8901,"t":"2026-09-23T14:00:00Z","v":1134,"vw":8.911534},{"c":8.92,"h":8.92,"l":8.72,"n":8,"o":8.85,"t":"2026-09-23T14:15:00Z","v":1238,"vw":8.845},{"c":9.06,"h":9.1,"l":8.96,"n":6,"o":8.96,"t":"2026-09-23T14:30:00Z","v":868,"vw":9.062198},{"c":9.2,"h":9.2,"l":9,"n":31,"o":9,"t":"2026-09-23T14:45:00Z","v":6694,"vw":9.168376},{"c":9.08,"h":9.17,"l":9,"n":5,"o":9.17,"t":"2026-09-23T15:00:00Z","v":984,"vw":9.100204},{"c":9.21,"h":9.24,"l":9.2,"n":13,"o":9.2,"t":"2026-09-23T15:15:00Z","v":2114,"vw":9.227772},{"c":9.1,"h":9.165,"l":9.1,"n":2,"o":9.165,"t":"2026-09-23T15:30:00Z","v":369,"vw":9.147033},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-23T15:45:00Z","v":200,"vw":9.21},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-23T16:00:00Z","v":219,"vw":9.15},{"c":9.18,"h":9.18,"l":9.16,"n":2,"o":9.16,"t":"2026-09-23T16:15:00Z","v":200,"vw":9.17},{"c":9.16,"h":9.195,"l":9.16,"n":3,"o":9.195,"t":"2026-09-23T16:30:00Z","v":876,"vw":9.16867},{"c":8.95,"h":9.07,"l":8.95,"n":10,"o":9.07,"t":"2026-09-23T17:00:00Z","v":356,"vw":9.003333},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-09-23T17:15:00Z","v":112,"vw":9.02},{"c":9.05,"h":9.05,"l":9.02,"n":5,"o":9.02,"t":"2026-09-23T17:45:00Z","v":776,"vw":9.03933},{"c":9.03,"h":9.06,"l":9.03,"n":5,"o":9.06,"t":"2026-09-23T18:00:00Z","v":500,"vw":9.044},{"c":9.1699,"h":9.1699,"l":9.145,"n":2,"o":9.145,"t":"2026-09-23T18:15:00Z","v":200,"vw":9.15745},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-23T18:30:00Z","v":100,"vw":9.15},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-09-23T18:45:00Z","v":102,"vw":9.21},{"c":9.39,"h":9.4,"l":9.39,"n":2,"o":9.4,"t":"2026-09-23T19:00:00Z","v":1100,"vw":9.399091},{"c":9.3,"h":9.32,"l":9.3,"n":4,"o":9.32,"t":"2026-09-23T19:15:00Z","v":772,"vw":9.309114},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-23T19:30:00Z","v":429,"vw":9.3},{"c":9.08,"h":9.11,"l":9.04,"n":11,"o":9.11,"t":"2026-09-23T19:45:00Z","v":1019,"vw":9.092222},{"c":8.84,"h":8.84,"l":8.79,"n":3,"o":8.79,"t":"2026-09-24T08:00:00Z","v":1251,"vw":8.835568},{"c":8.53,"h":8.53,"l":8.53,"n":4,"o":8.53,"t":"2026-09-24T08:15:00Z","v":286,"vw":8.53},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-24T09:00:00Z","v":350,"vw":8.47},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-24T09:30:00Z","v":500,"vw":8.45},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-09-24T10:30:00Z","v":493,"vw":8.48},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-09-24T11:30:00Z","v":300,"vw":8.71},{"c":8.45,"h":8.569,"l":8.45,"n":6,"o":8.569,"t":"2026-09-24T12:00:00Z","v":550,"vw":8.4958},{"c":8.41,"h":8.41,"l":8.41,"n":7,"o":8.41,"t":"2026-09-24T12:30:00Z","v":9988,"vw":8.41},{"c":8.64,"h":8.64,"l":8.21,"n":30,"o":8.45,"t":"2026-09-24T13:30:00Z","v":2579,"vw":8.455},{"c":8.82,"h":8.9,"l":8.76,"n":17,"o":8.76,"t":"2026-09-24T13:45:00Z","v":4160,"vw":8.815141},{"c":8.61,"h":8.66,"l":8.61,"n":7,"o":8.66,"t":"2026-09-24T15:00:00Z","v":1029,"vw":8.634824},{"c":8.65,"h":8.7266,"l":8.65,"n":3,"o":8.7266,"t":"2026-09-24T15:15:00Z","v":330,"vw":8.701067},{"c":8.69,"h":8.69,"l":8.67,"n":4,"o":8.67,"t":"2026-09-24T15:30:00Z","v":1731,"vw":8.676135},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-24T15:45:00Z","v":100,"vw":8.75},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-09-24T16:00:00Z","v":220,"vw":8.78},{"c":9.05,"h":9.145,"l":8.83,"n":8,"o":8.83,"t":"2026-09-24T16:15:00Z","v":2447,"vw":9.090463},{"c":9.3,"h":9.3,"l":9.04,"n":5,"o":9.04,"t":"2026-09-24T16:30:00Z","v":639,"vw":9.159211},{"c":9.3493,"h":9.3493,"l":9.2155,"n":5,"o":9.2175,"t":"2026-09-24T16:45:00Z","v":842,"vw":9.239317},{"c":9.3488,"h":9.3488,"l":9.3488,"n":1,"o":9.3488,"t":"2026-09-24T17:00:00Z","v":500,"vw":9.3488},{"c":9.375,"h":9.48,"l":9.36,"n":9,"o":9.48,"t":"2026-09-24T17:15:00Z","v":2348,"vw":9.40062},{"c":9.39,"h":9.43,"l":9.39,"n":3,"o":9.43,"t":"2026-09-24T17:30:00Z","v":437,"vw":9.404484},{"c":9.26,"h":9.3,"l":9.26,"n":3,"o":9.3,"t":"2026-09-24T17:45:00Z","v":400,"vw":9.28},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-24T18:00:00Z","v":1000,"vw":9.22},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-24T18:45:00Z","v":2000,"vw":9.19},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-09-24T19:00:00Z","v":181,"vw":9.24},{"c":9.25,"h":9.279,"l":9.25,"n":6,"o":9.279,"t":"2026-09-24T19:15:00Z","v":1866,"vw":9.263647},{"c":9.26,"h":9.26,"l":9.24,"n":3,"o":9.2401,"t":"2026-09-24T19:30:00Z","v":4220,"vw":9.246668},{"c":9.23,"h":9.27,"l":9.18,"n":11,"o":9.27,"t":"2026-09-24T19:45:00Z","v":4363,"vw":9.24512},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-25T08:00:00Z","v":101,"vw":9.5},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-09-25T11:45:00Z","v":1500,"vw":9.75},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-25T12:15:00Z","v":175,"vw":9.81},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-25T12:45:00Z","v":300,"vw":9.72},{"c":9.6,"h":9.81,"l":9.6,"n":12,"o":9.81,"t":"2026-09-25T13:15:00Z","v":2400,"vw":9.760237},{"c":9.595,"h":9.6585,"l":9.595,"n":8,"o":9.6585,"t":"2026-09-25T13:30:00Z","v":1109,"vw":9.616693},{"c":9.65,"h":9.65,"l":9.5001,"n":3,"o":9.5001,"t":"2026-09-25T13:45:00Z","v":500,"vw":9.56006},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-09-25T14:00:00Z","v":799,"vw":9.54},{"c":9.52,"h":9.52,"l":9.35,"n":5,"o":9.35,"t":"2026-09-25T14:15:00Z","v":1189,"vw":9.384343},{"c":9.33,"h":9.4301,"l":9.33,"n":3,"o":9.42,"t":"2026-09-25T14:30:00Z","v":588,"vw":9.36233},{"c":9.53,"h":9.56,"l":9.52,"n":11,"o":9.53,"t":"2026-09-25T14:45:00Z","v":1923,"vw":9.541343},{"c":9.6,"h":9.6,"l":9.5534,"n":2,"o":9.5534,"t":"2026-09-25T15:00:00Z","v":621,"vw":9.560904},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-09-25T15:15:00Z","v":400,"vw":9.5},{"c":9.485,"h":9.485,"l":9.485,"n":1,"o":9.485,"t":"2026-09-25T15:30:00Z","v":1400,"vw":9.485},{"c":9.48,"h":9.48,"l":9.37,"n":26,"o":9.37,"t":"2026-09-25T15:45:00Z","v":6764,"vw":9.456297},{"c":9.7,"h":9.75,"l":9.63,"n":12,"o":9.63,"t":"2026-09-25T16:00:00Z","v":10918,"vw":9.706683},{"c":9.66,"h":9.73,"l":9.66,"n":18,"o":9.73,"t":"2026-09-25T16:15:00Z","v":10700,"vw":9.728728},{"c":9.71,"h":9.71,"l":9.71,"n":5,"o":9.71,"t":"2026-09-25T16:45:00Z","v":2011,"vw":9.71},{"c":9.66,"h":9.675,"l":9.64,"n":9,"o":9.675,"t":"2026-09-25T17:00:00Z","v":10973,"vw":9.666248},{"c":9.63,"h":9.64,"l":9.63,"n":8,"o":9.6386,"t":"2026-09-25T17:15:00Z","v":4409,"vw":9.635464},{"c":9.62,"h":9.62,"l":9.56,"n":6,"o":9.615,"t":"2026-09-25T17:30:00Z","v":1043,"vw":9.607229},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-09-25T17:45:00Z","v":1000,"vw":9.66},{"c":9.59,"h":9.6201,"l":9.58,"n":4,"o":9.6201,"t":"2026-09-25T18:00:00Z","v":800,"vw":9.6019},{"c":9.585,"h":9.585,"l":9.575,"n":2,"o":9.575,"t":"2026-09-25T18:15:00Z","v":300,"vw":9.578333},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-25T18:30:00Z","v":421,"vw":9.63},{"c":9.605,"h":9.63,"l":9.6,"n":5,"o":9.63,"t":"2026-09-25T18:45:00Z","v":605,"vw":9.606217},{"c":9.7992,"h":9.81,"l":9.76,"n":13,"o":9.81,"t":"2026-09-25T19:00:00Z","v":6333,"vw":9.788895},{"c":9.55,"h":9.69,"l":9.53,"n":18,"o":9.69,"t":"2026-09-25T19:15:00Z","v":5000,"vw":9.550104},{"c":9.44,"h":9.52,"l":9.44,"n":22,"o":9.5,"t":"2026-09-25T19:30:00Z","v":5441,"vw":9.493277},{"c":9.52,"h":9.53,"l":9.5,"n":15,"o":9.53,"t":"2026-09-25T19:45:00Z","v":1970,"vw":9.520755},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-28T13:15:00Z","v":114,"vw":9.18},{"c":8.69,"h":9.2,"l":8.69,"n":20,"o":9.2,"t":"2026-09-28T13:30:00Z","v":2603,"vw":8.819374},{"c":8.525,"h":8.7,"l":8.523,"n":11,"o":8.7,"t":"2026-09-28T13:45:00Z","v":932,"vw":8.562667},{"c":8.383,"h":8.5099,"l":8.35,"n":28,"o":8.415,"t":"2026-09-28T14:00:00Z","v":7063,"vw":8.368961},{"c":8.445,"h":8.51,"l":8.4,"n":10,"o":8.4,"t":"2026-09-28T14:15:00Z","v":2410,"vw":8.480758},{"c":8.37,"h":8.45,"l":8.37,"n":6,"o":8.44,"t":"2026-09-28T14:30:00Z","v":1092,"vw":8.403364},{"c":8.1512,"h":8.225,"l":8.15,"n":15,"o":8.2,"t":"2026-09-28T14:45:00Z","v":1872,"vw":8.189709},{"c":8.08,"h":8.16,"l":8.08,"n":4,"o":8.16,"t":"2026-09-28T15:15:00Z","v":507,"vw":8.144},{"c":8.23,"h":8.23,"l":8.195,"n":3,"o":8.195,"t":"2026-09-28T15:30:00Z","v":318,"vw":8.217013},{"c":8.2,"h":8.2,"l":8.14,"n":4,"o":8.14,"t":"2026-09-28T15:45:00Z","v":270,"vw":8.175709},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-09-28T16:00:00Z","v":526,"vw":8.21},{"c":8.54,"h":8.56,"l":8.275,"n":6,"o":8.275,"t":"2026-09-28T16:15:00Z","v":606,"vw":8.46612},{"c":8.42,"h":8.5,"l":8.42,"n":5,"o":8.5,"t":"2026-09-28T16:30:00Z","v":730,"vw":8.459929},{"c":8.48,"h":8.48,"l":8.29,"n":14,"o":8.35,"t":"2026-09-28T17:00:00Z","v":2304,"vw":8.357323},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-28T17:15:00Z","v":100,"vw":8.56},{"c":8.46,"h":8.46,"l":8.4416,"n":2,"o":8.4416,"t":"2026-09-28T18:00:00Z","v":450,"vw":8.451822},{"c":8.89,"h":8.89,"l":8.705,"n":7,"o":8.705,"t":"2026-09-28T19:00:00Z","v":1043,"vw":8.773676},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-09-28T19:15:00Z","v":114,"vw":8.76},{"c":8.79,"h":8.79,"l":8.665,"n":4,"o":8.665,"t":"2026-09-28T19:45:00Z","v":453,"vw":8.69625},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-09-29T08:00:00Z","v":241,"vw":8.53},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-29T11:00:00Z","v":112,"vw":9},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-09-29T13:15:00Z","v":223,"vw":9.24},{"c":9.11,"h":9.23,"l":9.11,"n":11,"o":9.155,"t":"2026-09-29T13:30:00Z","v":1437,"vw":9.17095},{"c":9.2699,"h":9.2699,"l":9.2,"n":4,"o":9.2,"t":"2026-09-29T13:45:00Z","v":1287,"vw":9.240578},{"c":8.88,"h":9.11,"l":8.88,"n":15,"o":9.11,"t":"2026-09-29T14:00:00Z","v":2819,"vw":8.960016},{"c":9.006,"h":9.02,"l":8.96,"n":10,"o":8.96,"t":"2026-09-29T14:15:00Z","v":1379,"vw":8.979617},{"c":8.72,"h":8.86,"l":8.72,"n":12,"o":8.86,"t":"2026-09-29T14:30:00Z","v":3019,"vw":8.756715},{"c":8.57,"h":8.79,"l":8.57,"n":7,"o":8.79,"t":"2026-09-29T14:45:00Z","v":971,"vw":8.683955},{"c":8.58,"h":8.58,"l":8.57,"n":6,"o":8.57,"t":"2026-09-29T15:00:00Z","v":958,"vw":8.577143},{"c":8.45,"h":8.69,"l":8.45,"n":21,"o":8.69,"t":"2026-09-29T15:15:00Z","v":7534,"vw":8.622812},{"c":8.37,"h":8.45,"l":8.37,"n":12,"o":8.41,"t":"2026-09-29T15:30:00Z","v":1030,"vw":8.405},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-29T15:45:00Z","v":100,"vw":8.39},{"c":8.53,"h":8.53,"l":8.52,"n":4,"o":8.52,"t":"2026-09-29T16:00:00Z","v":3110,"vw":8.526775},{"c":8.3696,"h":8.3696,"l":8.3237,"n":4,"o":8.329,"t":"2026-09-29T17:00:00Z","v":902,"vw":8.338359},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-29T17:15:00Z","v":100,"vw":8.41},{"c":8.31,"h":8.35,"l":8.31,"n":3,"o":8.35,"t":"2026-09-29T17:30:00Z","v":667,"vw":8.315997},{"c":8.34,"h":8.34,"l":8.24,"n":4,"o":8.25,"t":"2026-09-29T18:00:00Z","v":401,"vw":8.288062},{"c":8.2999,"h":8.2999,"l":8.289,"n":3,"o":8.289,"t":"2026-09-29T18:15:00Z","v":715,"vw":8.291909},{"c":8.2908,"h":8.2908,"l":8.2908,"n":1,"o":8.2908,"t":"2026-09-29T18:30:00Z","v":137,"vw":8.2908},{"c":8.309,"h":8.309,"l":8.309,"n":1,"o":8.309,"t":"2026-09-29T18:45:00Z","v":243,"vw":8.309},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-29T19:00:00Z","v":100,"vw":8.29},{"c":8.29,"h":8.29,"l":8.26,"n":5,"o":8.26,"t":"2026-09-29T19:15:00Z","v":600,"vw":8.273333},{"c":8.6,"h":8.6,"l":8.51,"n":35,"o":8.51,"t":"2026-09-29T19:45:00Z","v":6515,"vw":8.532835},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T23:00:00Z","v":200,"vw":8.6},{"c":8.59,"h":8.63,"l":8.59,"n":16,"o":8.6,"t":"2026-09-30T13:00:00Z","v":3055,"vw":8.608548},{"c":8.62,"h":8.63,"l":8.62,"n":6,"o":8.63,"t":"2026-09-30T13:15:00Z","v":1122,"vw":8.623565},{"c":8.4,"h":8.7063,"l":8.4,"n":7,"o":8.7063,"t":"2026-09-30T13:30:00Z","v":1244,"vw":8.585966},{"c":8.265,"h":8.35,"l":8.265,"n":5,"o":8.345,"t":"2026-09-30T13:45:00Z","v":625,"vw":8.306882},{"c":8.26,"h":8.33,"l":8.26,"n":8,"o":8.27,"t":"2026-09-30T14:00:00Z","v":817,"vw":8.272228},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-30T14:15:00Z","v":100,"vw":8.31},{"c":8.31,"h":8.31,"l":8.15,"n":5,"o":8.22,"t":"2026-09-30T14:30:00Z","v":500,"vw":8.242},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-09-30T14:45:00Z","v":110,"vw":8.365},{"c":8.185,"h":8.22,"l":8.185,"n":2,"o":8.22,"t":"2026-09-30T15:15:00Z","v":200,"vw":8.2025},{"c":8.205,"h":8.205,"l":8.18,"n":3,"o":8.18,"t":"2026-09-30T15:30:00Z","v":300,"vw":8.188333},{"c":8.18,"h":8.18,"l":8.17,"n":3,"o":8.17,"t":"2026-09-30T15:45:00Z","v":237,"vw":8.175},{"c":8.25,"h":8.2796,"l":8.18,"n":28,"o":8.2,"t":"2026-09-30T16:00:00Z","v":15579,"vw":8.205685},{"c":8.28,"h":8.31,"l":8.28,"n":5,"o":8.3,"t":"2026-09-30T16:15:00Z","v":667,"vw":8.3},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-09-30T16:30:00Z","v":100,"vw":8.27},{"c":8.2,"h":8.21,"l":8.2,"n":3,"o":8.21,"t":"2026-09-30T16:45:00Z","v":219,"vw":8.204587},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-09-30T17:00:00Z","v":200,"vw":8.26},{"c":8.32,"h":8.32,"l":8.25,"n":3,"o":8.25,"t":"2026-09-30T17:30:00Z","v":501,"vw":8.264},{"c":8.42,"h":8.42,"l":8.39,"n":4,"o":8.39,"t":"2026-09-30T17:45:00Z","v":426,"vw":8.405507},{"c":8.38,"h":8.38,"l":8.3,"n":15,"o":8.33,"t":"2026-09-30T18:30:00Z","v":2330,"vw":8.326904},{"c":8.33,"h":8.33,"l":8.32,"n":3,"o":8.32,"t":"2026-09-30T18:45:00Z","v":1399,"vw":8.320715},{"c":8.27,"h":8.35,"l":8.27,"n":4,"o":8.35,"t":"2026-09-30T19:00:00Z","v":418,"vw":8.301531},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-30T19:15:00Z","v":200,"vw":8.36},{"c":8.43,"h":8.459,"l":8.43,"n":14,"o":8.4379,"t":"2026-09-30T19:30:00Z","v":4267,"vw":8.440994},{"c":8.595,"h":8.61,"l":8.47,"n":27,"o":8.55,"t":"2026-09-30T19:45:00Z","v":5911,"vw":8.537258},{"c":8.59,"h":8.59,"l":8.58,"n":2,"o":8.58,"t":"2026-09-30T20:30:00Z","v":403,"vw":8.585037},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-30T21:30:00Z","v":100,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T21:45:00Z","v":515,"vw":8.61},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-01T11:45:00Z","v":100,"vw":8.75},{"c":8.57,"h":8.57,"l":8.57,"n":10,"o":8.57,"t":"2026-10-01T13:15:00Z","v":522,"vw":8.57},{"c":8.52,"h":8.749,"l":8.31,"n":17,"o":8.4,"t":"2026-10-01T13:30:00Z","v":4025,"vw":8.56345},{"c":8.43,"h":8.44,"l":8.43,"n":4,"o":8.43,"t":"2026-10-01T13:45:00Z","v":2201,"vw":8.430455},{"c":8.53,"h":8.53,"l":8.26,"n":12,"o":8.26,"t":"2026-10-01T14:00:00Z","v":1701,"vw":8.291765},{"c":8.48,"h":8.61,"l":8.48,"n":13,"o":8.58,"t":"2026-10-01T14:15:00Z","v":2175,"vw":8.540401},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-01T14:30:00Z","v":209,"vw":8.58},{"c":8.93,"h":8.93,"l":8.75,"n":13,"o":8.83,"t":"2026-10-01T14:45:00Z","v":1354,"vw":8.818003},{"c":8.82,"h":8.86,"l":8.81,"n":7,"o":8.81,"t":"2026-10-01T15:00:00Z","v":2173,"vw":8.823999},{"c":8.9008,"h":8.91,"l":8.86,"n":5,"o":8.86,"t":"2026-10-01T15:15:00Z","v":801,"vw":8.893225},{"c":8.89,"h":8.89,"l":8.89,"n":9,"o":8.89,"t":"2026-10-01T15:45:00Z","v":1002,"vw":8.89},{"c":9.019,"h":9.02,"l":9,"n":4,"o":9,"t":"2026-10-01T16:15:00Z","v":10700,"vw":9.001168},{"c":9.05,"h":9.05,"l":9.04,"n":5,"o":9.04,"t":"2026-10-01T16:30:00Z","v":302,"vw":9.043333},{"c":9.0647,"h":9.069,"l":9.06,"n":3,"o":9.06,"t":"2026-10-01T16:45:00Z","v":300,"vw":9.064567},{"c":8.9499,"h":8.9499,"l":8.9499,"n":1,"o":8.9499,"t":"2026-10-01T17:00:00Z","v":130,"vw":8.9499},{"c":9.03,"h":9.05,"l":9.03,"n":2,"o":9.05,"t":"2026-10-01T17:15:00Z","v":400,"vw":9.045},{"c":9.03,"h":9.18,"l":9.03,"n":17,"o":9.16,"t":"2026-10-01T17:30:00Z","v":2691,"vw":9.130826},{"c":9.111,"h":9.115,"l":9.1049,"n":4,"o":9.115,"t":"2026-10-01T17:45:00Z","v":2212,"vw":9.108194},{"c":9.036,"h":9.036,"l":9.036,"n":1,"o":9.036,"t":"2026-10-01T18:15:00Z","v":150,"vw":9.036},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-01T18:30:00Z","v":500,"vw":8.96},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T18:45:00Z","v":124,"vw":8.94},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-01T19:00:00Z","v":100,"vw":8.88},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T19:15:00Z","v":200,"vw":8.95},{"c":8.96,"h":8.989,"l":8.96,"n":7,"o":8.97,"t":"2026-10-01T19:30:00Z","v":10600,"vw":8.98783},{"c":9.12,"h":9.12,"l":8.98,"n":26,"o":8.985,"t":"2026-10-01T19:45:00Z","v":4192,"vw":9.075491},{"c":9.154,"h":9.19,"l":8.93,"n":5,"o":8.93,"t":"2026-10-01T20:00:00Z","v":700,"vw":9.071214},{"c":9.085,"h":9.085,"l":8.98,"n":4,"o":8.98,"t":"2026-10-01T20:45:00Z","v":400,"vw":9.0325},{"c":9.2018,"h":9.2018,"l":9.2018,"n":1,"o":9.2018,"t":"2026-10-02T11:00:00Z","v":1550,"vw":9.2018},{"c":9.6,"h":9.6,"l":9.46,"n":7,"o":9.46,"t":"2026-10-02T12:30:00Z","v":364,"vw":9.518599},{"c":9.6,"h":9.61,"l":9.6,"n":2,"o":9.61,"t":"2026-10-02T13:00:00Z","v":6100,"vw":9.600164},{"c":9.57,"h":9.57,"l":9.27,"n":46,"o":9.47,"t":"2026-10-02T13:30:00Z","v":5015,"vw":9.45799},{"c":9.4116,"h":9.61,"l":9.4116,"n":24,"o":9.61,"t":"2026-10-02T13:45:00Z","v":18658,"vw":9.558984},{"c":9.82,"h":9.829,"l":9.65,"n":70,"o":9.65,"t":"2026-10-02T14:00:00Z","v":15062,"vw":9.742892},{"c":9.9676,"h":10,"l":9.82,"n":53,"o":9.82,"t":"2026-10-02T14:15:00Z","v":7926,"vw":9.919755},{"c":10.1,"h":10.11,"l":9.9018,"n":20,"o":9.9475,"t":"2026-10-02T14:30:00Z","v":2338,"vw":10.011421},{"c":10.2101,"h":10.2101,"l":10.093,"n":31,"o":10.13,"t":"2026-10-02T14:45:00Z","v":3264,"vw":10.135953},{"c":9.9728,"h":10.24,"l":9.9728,"n":53,"o":10.24,"t":"2026-10-02T15:00:00Z","v":6643,"vw":10.06922},{"c":10.12,"h":10.12,"l":10.0051,"n":8,"o":10.0051,"t":"2026-10-02T15:15:00Z","v":1130,"vw":10.068525},{"c":10.16,"h":10.23,"l":10.15,"n":11,"o":10.15,"t":"2026-10-02T15:30:00Z","v":3581,"vw":10.157879},{"c":10.12,"h":10.18,"l":10.12,"n":8,"o":10.18,"t":"2026-10-02T15:45:00Z","v":1018,"vw":10.157059},{"c":10.17,"h":10.21,"l":10.17,"n":13,"o":10.19,"t":"2026-10-02T16:00:00Z","v":1722,"vw":10.199374},{"c":10.08,"h":10.1999,"l":10.08,"n":9,"o":10.17,"t":"2026-10-02T16:15:00Z","v":1327,"vw":10.162227},{"c":10.0501,"h":10.11,"l":10.05,"n":11,"o":10.11,"t":"2026-10-02T16:30:00Z","v":2545,"vw":10.062542},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-02T16:45:00Z","v":300,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-02T17:00:00Z","v":200,"vw":9.99},{"c":10.04,"h":10.085,"l":10.04,"n":5,"o":10.085,"t":"2026-10-02T17:15:00Z","v":654,"vw":10.0625},{"c":9.91,"h":9.91,"l":9.88,"n":3,"o":9.88,"t":"2026-10-02T17:45:00Z","v":300,"vw":9.89},{"c":9.84,"h":9.88,"l":9.84,"n":2,"o":9.88,"t":"2026-10-02T18:00:00Z","v":250,"vw":9.856},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-02T18:15:00Z","v":224,"vw":9.8},{"c":9.846,"h":9.85,"l":9.785,"n":7,"o":9.8,"t":"2026-10-02T18:30:00Z","v":1773,"vw":9.805012},{"c":9.8999,"h":9.8999,"l":9.855,"n":5,"o":9.855,"t":"2026-10-02T18:45:00Z","v":1453,"vw":9.860733},{"c":9.9199,"h":9.93,"l":9.89,"n":36,"o":9.89,"t":"2026-10-02T19:00:00Z","v":6468,"vw":9.9137},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-02T19:15:00Z","v":147,"vw":9.93},{"c":9.92,"h":9.92,"l":9.88,"n":3,"o":9.88,"t":"2026-10-02T19:30:00Z","v":2122,"vw":9.906074},{"c":9.87,"h":9.99,"l":9.87,"n":25,"o":9.99,"t":"2026-10-02T19:45:00Z","v":4236,"vw":9.882448},{"c":10.25,"h":10.28,"l":10.2,"n":3,"o":10.2,"t":"2026-10-05T08:30:00Z","v":1550,"vw":10.242581},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-05T09:30:00Z","v":200,"vw":10.11},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-05T12:00:00Z","v":349,"vw":10.06},{"c":9.9,"h":10.1,"l":9.9,"n":2,"o":10.1,"t":"2026-10-05T12:45:00Z","v":1300,"vw":10.038462},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-05T13:00:00Z","v":199,"vw":9.9},{"c":10.18,"h":10.18,"l":10.17,"n":5,"o":10.17,"t":"2026-10-05T13:15:00Z","v":953,"vw":10.177901},{"c":10.29,"h":10.46,"l":10.26,"n":38,"o":10.32,"t":"2026-10-05T13:30:00Z","v":10478,"vw":10.326523},{"c":10.39,"h":10.39,"l":9.96,"n":15,"o":10.09,"t":"2026-10-05T13:45:00Z","v":7948,"vw":10.210411},{"c":10.56,"h":10.56,"l":10.38,"n":26,"o":10.38,"t":"2026-10-05T14:00:00Z","v":3795,"vw":10.474008},{"c":10.65,"h":10.7209,"l":10.5599,"n":7,"o":10.5599,"t":"2026-10-05T14:15:00Z","v":1545,"vw":10.639633},{"c":10.52,"h":10.595,"l":10.49,"n":15,"o":10.595,"t":"2026-10-05T14:30:00Z","v":11016,"vw":10.568005},{"c":10.54,"h":10.59,"l":10.54,"n":8,"o":10.59,"t":"2026-10-05T14:45:00Z","v":829,"vw":10.558572},{"c":10.4715,"h":10.61,"l":10.45,"n":17,"o":10.61,"t":"2026-10-05T15:00:00Z","v":2055,"vw":10.508217},{"c":10.41,"h":10.42,"l":10.41,"n":4,"o":10.42,"t":"2026-10-05T15:15:00Z","v":375,"vw":10.415611},{"c":10.45,"h":10.46,"l":10.4,"n":12,"o":10.4,"t":"2026-10-05T15:30:00Z","v":1120,"vw":10.447091},{"c":10.43,"h":10.44,"l":10.42,"n":37,"o":10.43,"t":"2026-10-05T15:45:00Z","v":7738,"vw":10.428812},{"c":10.45,"h":10.455,"l":10.42,"n":6,"o":10.42,"t":"2026-10-05T16:00:00Z","v":842,"vw":10.440433},{"c":10.46,"h":10.46,"l":10.455,"n":4,"o":10.455,"t":"2026-10-05T16:15:00Z","v":708,"vw":10.456464},{"c":10.39,"h":10.4,"l":10.39,"n":2,"o":10.4,"t":"2026-10-05T16:45:00Z","v":300,"vw":10.396667},{"c":10.29,"h":10.32,"l":10.29,"n":14,"o":10.31,"t":"2026-10-05T17:00:00Z","v":1973,"vw":10.31261},{"c":10.4,"h":10.45,"l":10.4,"n":7,"o":10.415,"t":"2026-10-05T17:30:00Z","v":761,"vw":10.418989},{"c":10.42,"h":10.46,"l":10.401,"n":15,"o":10.45,"t":"2026-10-05T17:45:00Z","v":6304,"vw":10.431202},{"c":10.39,"h":10.41,"l":10.39,"n":7,"o":10.41,"t":"2026-10-05T18:00:00Z","v":601,"vw":10.4},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-05T18:15:00Z","v":250,"vw":10.3},{"c":10.23,"h":10.3,"l":10.23,"n":5,"o":10.3,"t":"2026-10-05T18:30:00Z","v":500,"vw":10.262},{"c":10.21,"h":10.21,"l":10.21,"n":3,"o":10.21,"t":"2026-10-05T18:45:00Z","v":520,"vw":10.21},{"c":10.26,"h":10.26,"l":10.16,"n":4,"o":10.16,"t":"2026-10-05T19:00:00Z","v":460,"vw":10.203573},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-05T19:15:00Z","v":100,"vw":10.25},{"c":10.23,"h":10.23,"l":10.13,"n":17,"o":10.13,"t":"2026-10-05T19:30:00Z","v":3488,"vw":10.194871},{"c":10.09,"h":10.16,"l":10.09,"n":21,"o":10.15,"t":"2026-10-05T19:45:00Z","v":1428,"vw":10.134545},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-05T20:00:00Z","v":202,"vw":10.07},{"c":10.21,"h":10.21,"l":10.201,"n":2,"o":10.201,"t":"2026-10-06T11:00:00Z","v":500,"vw":10.2028},{"c":10.4198,"h":10.4198,"l":10.4198,"n":1,"o":10.4198,"t":"2026-10-06T12:15:00Z","v":200,"vw":10.4198},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-06T12:30:00Z","v":300,"vw":10.3},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-06T13:00:00Z","v":186,"vw":10.31},{"c":10.28,"h":10.42,"l":10.2,"n":27,"o":10.2,"t":"2026-10-06T13:30:00Z","v":6356,"vw":10.352565},{"c":10.26,"h":10.4,"l":10.24,"n":15,"o":10.3318,"t":"2026-10-06T13:45:00Z","v":1800,"vw":10.268713},{"c":10.18,"h":10.26,"l":10.15,"n":32,"o":10.16,"t":"2026-10-06T14:00:00Z","v":3845,"vw":10.169722},{"c":10.22,"h":10.29,"l":10.16,"n":14,"o":10.23,"t":"2026-10-06T14:15:00Z","v":1432,"vw":10.2088},{"c":10.03,"h":10.07,"l":10.03,"n":4,"o":10.07,"t":"2026-10-06T14:30:00Z","v":700,"vw":10.037143},{"c":10.21,"h":10.21,"l":9.96,"n":16,"o":10,"t":"2026-10-06T14:45:00Z","v":3807,"vw":10.018632},{"c":10.29,"h":10.29,"l":10.11,"n":8,"o":10.11,"t":"2026-10-06T15:00:00Z","v":2701,"vw":10.256111},{"c":10.4,"h":10.4,"l":10.3,"n":8,"o":10.3,"t":"2026-10-06T15:15:00Z","v":1523,"vw":10.323944},{"c":10.1506,"h":10.19,"l":10.1506,"n":3,"o":10.186,"t":"2026-10-06T15:45:00Z","v":1400,"vw":10.161},{"c":10.0239,"h":10.24,"l":10.0239,"n":6,"o":10.24,"t":"2026-10-06T16:00:00Z","v":650,"vw":10.138303},{"c":10.08,"h":10.11,"l":10.08,"n":2,"o":10.11,"t":"2026-10-06T16:15:00Z","v":200,"vw":10.095},{"c":10.22,"h":10.22,"l":10.18,"n":4,"o":10.18,"t":"2026-10-06T16:30:00Z","v":445,"vw":10.201941},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-06T16:45:00Z","v":200,"vw":10.22},{"c":10.23,"h":10.24,"l":10.23,"n":5,"o":10.24,"t":"2026-10-06T17:00:00Z","v":490,"vw":10.237863},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-06T17:15:00Z","v":250,"vw":10.22},{"c":10.17,"h":10.21,"l":10.17,"n":5,"o":10.205,"t":"2026-10-06T17:30:00Z","v":1011,"vw":10.197197},{"c":10.12,"h":10.16,"l":10.12,"n":7,"o":10.14,"t":"2026-10-06T17:45:00Z","v":1728,"vw":10.14475},{"c":10.1104,"h":10.14,"l":10.1104,"n":4,"o":10.14,"t":"2026-10-06T18:00:00Z","v":375,"vw":10.119236},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-06T19:00:00Z","v":682,"vw":10.14},{"c":10.04,"h":10.15,"l":9.99,"n":10,"o":10.15,"t":"2026-10-06T19:15:00Z","v":1354,"vw":10.017182},{"c":9.92,"h":10.07,"l":9.91,"n":70,"o":10.05,"t":"2026-10-06T19:30:00Z","v":15094,"vw":9.94136},{"c":9.96,"h":9.99,"l":9.88,"n":98,"o":9.95,"t":"2026-10-06T19:45:00Z","v":12773,"vw":9.942071},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-06T21:15:00Z","v":100,"vw":9.79},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-07T08:00:00Z","v":714,"vw":10},{"c":9.59,"h":9.71,"l":9.59,"n":6,"o":9.71,"t":"2026-10-07T11:00:00Z","v":1700,"vw":9.67875},{"c":9.52,"h":9.59,"l":9.52,"n":3,"o":9.585,"t":"2026-10-07T12:15:00Z","v":600,"vw":9.576667},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-07T13:15:00Z","v":868,"vw":9.4},{"c":9.18,"h":9.42,"l":9.09,"n":101,"o":9.26,"t":"2026-10-07T13:30:00Z","v":32769,"vw":9.265719},{"c":9.055,"h":9.14,"l":9.038,"n":11,"o":9.12,"t":"2026-10-07T13:45:00Z","v":818,"vw":9.085599},{"c":9.05,"h":9.13,"l":9,"n":38,"o":9.03,"t":"2026-10-07T14:00:00Z","v":11397,"vw":9.0523},{"c":9.03,"h":9.05,"l":8.97,"n":12,"o":9.05,"t":"2026-10-07T14:15:00Z","v":2065,"vw":9.036667},{"c":8.94,"h":9.03,"l":8.89,"n":12,"o":9.02,"t":"2026-10-07T14:30:00Z","v":2643,"vw":8.916794},{"c":9.08,"h":9.08,"l":9.045,"n":3,"o":9.045,"t":"2026-10-07T14:45:00Z","v":858,"vw":9.066189},{"c":8.79,"h":9.03,"l":8.79,"n":11,"o":9.03,"t":"2026-10-07T15:00:00Z","v":950,"vw":8.980365},{"c":8.83,"h":8.85,"l":8.79,"n":8,"o":8.79,"t":"2026-10-07T15:15:00Z","v":2574,"vw":8.8361},{"c":8.95,"h":8.95,"l":8.943,"n":3,"o":8.943,"t":"2026-10-07T15:30:00Z","v":1025,"vw":8.9465},{"c":9.05,"h":9.08,"l":9.05,"n":3,"o":9.08,"t":"2026-10-07T15:45:00Z","v":277,"vw":9.063216},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-07T16:00:00Z","v":105,"vw":8.93},{"c":8.92,"h":8.92,"l":8.915,"n":3,"o":8.915,"t":"2026-10-07T16:30:00Z","v":934,"vw":8.919196},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-07T16:45:00Z","v":100,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-07T17:00:00Z","v":1000,"vw":8.95},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-07T17:15:00Z","v":400,"vw":9.12},{"c":9.2099,"h":9.2171,"l":9.19,"n":4,"o":9.19,"t":"2026-10-07T17:45:00Z","v":563,"vw":9.204455},{"c":9.3,"h":9.33,"l":9.3,"n":2,"o":9.33,"t":"2026-10-07T18:00:00Z","v":300,"vw":9.31},{"c":9.2199,"h":9.2399,"l":9.2199,"n":4,"o":9.2399,"t":"2026-10-07T18:30:00Z","v":681,"vw":9.226054},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-07T18:45:00Z","v":106,"vw":9.24},{"c":9.36,"h":9.365,"l":9.36,"n":2,"o":9.365,"t":"2026-10-07T19:00:00Z","v":300,"vw":9.363333},{"c":9.28,"h":9.34,"l":9.28,"n":14,"o":9.3101,"t":"2026-10-07T19:45:00Z","v":1092,"vw":9.312898},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-07T20:45:00Z","v":500,"vw":9.38},{"c":9.37,"h":9.45,"l":9.37,"n":4,"o":9.44,"t":"2026-10-07T22:15:00Z","v":880,"vw":9.406616},{"c":9.39,"h":9.39,"l":9.38,"n":3,"o":9.38,"t":"2026-10-07T23:45:00Z","v":248,"vw":9.385851},{"c":8.85,"h":8.85,"l":8.77,"n":2,"o":8.77,"t":"2026-10-08T12:45:00Z","v":2100,"vw":8.84619},{"c":8.975,"h":9.02,"l":8.97,"n":3,"o":8.97,"t":"2026-10-08T13:30:00Z","v":745,"vw":9.001208},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-08T13:45:00Z","v":105,"vw":9.06},{"c":9.205,"h":9.205,"l":9.205,"n":3,"o":9.205,"t":"2026-10-08T14:00:00Z","v":158,"vw":9.205},{"c":9.5,"h":9.5,"l":9.4,"n":5,"o":9.4,"t":"2026-10-08T14:15:00Z","v":441,"vw":9.471831},{"c":9.385,"h":9.385,"l":9.385,"n":3,"o":9.385,"t":"2026-10-08T14:30:00Z","v":253,"vw":9.385},{"c":9.17,"h":9.17,"l":9.15,"n":3,"o":9.15,"t":"2026-10-08T14:45:00Z","v":315,"vw":9.162982},{"c":9.0504,"h":9.0504,"l":9.05,"n":4,"o":9.05,"t":"2026-10-08T15:00:00Z","v":1848,"vw":9.050038},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-08T15:15:00Z","v":150,"vw":9.05},{"c":9.02,"h":9.02,"l":9.02,"n":4,"o":9.02,"t":"2026-10-08T15:30:00Z","v":614,"vw":9.02},{"c":9.19,"h":9.19,"l":9.15,"n":7,"o":9.15,"t":"2026-10-08T16:00:00Z","v":315,"vw":9.174615},{"c":9.39,"h":9.39,"l":9.24,"n":57,"o":9.25,"t":"2026-10-08T16:15:00Z","v":6642,"vw":9.27426},{"c":9.15,"h":9.29,"l":9.15,"n":5,"o":9.29,"t":"2026-10-08T16:30:00Z","v":500,"vw":9.204},{"c":8.4959,"h":8.91,"l":8.4959,"n":24,"o":8.91,"t":"2026-10-08T16:45:00Z","v":4016,"vw":8.641185},{"c":8.47,"h":8.47,"l":8.3153,"n":7,"o":8.43,"t":"2026-10-08T17:00:00Z","v":943,"vw":8.39429},{"c":8.174,"h":8.3,"l":8.174,"n":10,"o":8.3,"t":"2026-10-08T17:15:00Z","v":1730,"vw":8.269768},{"c":8.26,"h":8.26,"l":8.11,"n":8,"o":8.2,"t":"2026-10-08T17:45:00Z","v":1418,"vw":8.191336},{"c":8.18,"h":8.22,"l":8.18,"n":4,"o":8.22,"t":"2026-10-08T18:00:00Z","v":1120,"vw":8.214375},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-08T18:15:00Z","v":100,"vw":8.38},{"c":7.975,"h":8.23,"l":7.975,"n":12,"o":8.23,"t":"2026-10-08T18:30:00Z","v":3544,"vw":8.029937},{"c":7.83,"h":7.83,"l":7.6248,"n":17,"o":7.7,"t":"2026-10-08T18:45:00Z","v":3519,"vw":7.758067},{"c":7.7899,"h":7.83,"l":7.77,"n":12,"o":7.78,"t":"2026-10-08T19:00:00Z","v":2959,"vw":7.786607},{"c":7.76,"h":7.7808,"l":7.76,"n":4,"o":7.76,"t":"2026-10-08T19:15:00Z","v":2840,"vw":7.772738},{"c":7.67,"h":7.81,"l":7.67,"n":7,"o":7.81,"t":"2026-10-08T19:30:00Z","v":1760,"vw":7.741198},{"c":7.7448,"h":7.7448,"l":7.71,"n":13,"o":7.71,"t":"2026-10-08T19:45:00Z","v":767,"vw":7.724533},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-08T20:00:00Z","v":102,"vw":7.75},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-08T21:15:00Z","v":258,"vw":7.76},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-08T22:45:00Z","v":600,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-08T23:15:00Z","v":534,"vw":7.85},{"c":8.24,"h":8.24,"l":8.24,"n":4,"o":8.24,"t":"2026-10-09T08:00:00Z","v":2580,"vw":8.24},{"c":8.4,"h":8.4,"l":8.395,"n":2,"o":8.395,"t":"2026-10-09T11:30:00Z","v":200,"vw":8.3975},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-09T12:00:00Z","v":800,"vw":8.53},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-09T12:15:00Z","v":300,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-09T13:00:00Z","v":200,"vw":8.34},{"c":8.6,"h":8.88,"l":8.33,"n":50,"o":8.33,"t":"2026-10-09T13:30:00Z","v":18275,"vw":8.756421},{"c":8.16,"h":8.34,"l":8.12,"n":18,"o":8.34,"t":"2026-10-09T13:45:00Z","v":22423,"vw":8.149059},{"c":7.96,"h":8.17,"l":7.9,"n":25,"o":8.15,"t":"2026-10-09T14:00:00Z","v":1933,"vw":8.038667},{"c":8.08,"h":8.08,"l":8.0401,"n":5,"o":8.0401,"t":"2026-10-09T14:15:00Z","v":2421,"vw":8.075532},{"c":8.3301,"h":8.3301,"l":8.3301,"n":1,"o":8.3301,"t":"2026-10-09T14:45:00Z","v":100,"vw":8.3301},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T15:00:00Z","v":435,"vw":8.3},{"c":8.36,"h":8.36,"l":8.32,"n":4,"o":8.33,"t":"2026-10-09T15:15:00Z","v":500,"vw":8.34},{"c":8.28,"h":8.32,"l":8.28,"n":35,"o":8.31,"t":"2026-10-09T15:30:00Z","v":16366,"vw":8.30293},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-09T15:45:00Z","v":114,"vw":8.28},{"c":8.24,"h":8.25,"l":8.2204,"n":13,"o":8.235,"t":"2026-10-09T16:00:00Z","v":18500,"vw":8.237675},{"c":8.1101,"h":8.1101,"l":8.1101,"n":1,"o":8.1101,"t":"2026-10-09T16:15:00Z","v":120,"vw":8.1101},{"c":8.265,"h":8.275,"l":8.265,"n":2,"o":8.275,"t":"2026-10-09T17:00:00Z","v":451,"vw":8.272783},{"c":8.29,"h":8.29,"l":8.266,"n":2,"o":8.266,"t":"2026-10-09T17:15:00Z","v":300,"vw":8.282},{"c":8.2607,"h":8.2607,"l":8.2607,"n":1,"o":8.2607,"t":"2026-10-09T18:45:00Z","v":200,"vw":8.2607},{"c":8.22,"h":8.22,"l":8.2121,"n":2,"o":8.2121,"t":"2026-10-09T19:30:00Z","v":1300,"vw":8.213923},{"c":8.19,"h":8.25,"l":8.18,"n":20,"o":8.25,"t":"2026-10-09T19:45:00Z","v":3513,"vw":8.215763},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-09T20:00:00Z","v":1400,"vw":8.19},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-12T12:30:00Z","v":278,"vw":8.08},{"c":7.349,"h":7.47,"l":7.2,"n":74,"o":7.47,"t":"2026-10-12T13:30:00Z","v":29660,"vw":7.279809},{"c":7.0699,"h":7.25,"l":7.06,"n":15,"o":7.25,"t":"2026-10-12T13:45:00Z","v":2316,"vw":7.208862},{"c":6.931,"h":7.0755,"l":6.74,"n":50,"o":7.0755,"t":"2026-10-12T14:00:00Z","v":9692,"vw":6.879942},{"c":6.64,"h":6.97,"l":6.64,"n":54,"o":6.97,"t":"2026-10-12T14:15:00Z","v":40914,"vw":6.823138},{"c":6.685,"h":6.6999,"l":6.53,"n":45,"o":6.6,"t":"2026-10-12T14:30:00Z","v":34098,"vw":6.590383},{"c":6.845,"h":6.869,"l":6.62,"n":21,"o":6.69,"t":"2026-10-12T14:45:00Z","v":8323,"vw":6.727963},{"c":6.55,"h":6.84,"l":6.55,"n":22,"o":6.84,"t":"2026-10-12T15:00:00Z","v":2568,"vw":6.687058},{"c":6.45,"h":6.6,"l":6.45,"n":67,"o":6.6,"t":"2026-10-12T15:15:00Z","v":18499,"vw":6.5353},{"c":6.47,"h":6.5396,"l":6.4241,"n":24,"o":6.45,"t":"2026-10-12T15:30:00Z","v":2992,"vw":6.496388},{"c":6.445,"h":6.5221,"l":6.37,"n":27,"o":6.5221,"t":"2026-10-12T15:45:00Z","v":5425,"vw":6.414854},{"c":6.52,"h":6.56,"l":6.42,"n":12,"o":6.44,"t":"2026-10-12T16:00:00Z","v":914,"vw":6.467106},{"c":6.4377,"h":6.52,"l":6.41,"n":16,"o":6.4847,"t":"2026-10-12T16:15:00Z","v":2793,"vw":6.449491},{"c":6.3607,"h":6.46,"l":6.3607,"n":17,"o":6.425,"t":"2026-10-12T16:30:00Z","v":4168,"vw":6.389277},{"c":6.33,"h":6.34,"l":6.2899,"n":36,"o":6.34,"t":"2026-10-12T16:45:00Z","v":15605,"vw":6.313386},{"c":6.36,"h":6.4,"l":6.36,"n":7,"o":6.4,"t":"2026-10-12T17:00:00Z","v":3354,"vw":6.379611},{"c":6.39,"h":6.43,"l":6.37,"n":13,"o":6.39,"t":"2026-10-12T17:15:00Z","v":2502,"vw":6.397976},{"c":6.39,"h":6.4,"l":6.39,"n":7,"o":6.4,"t":"2026-10-12T17:30:00Z","v":6609,"vw":6.395533},{"c":6.3699,"h":6.41,"l":6.3699,"n":4,"o":6.41,"t":"2026-10-12T17:45:00Z","v":669,"vw":6.381157},{"c":6.45,"h":6.45,"l":6.34,"n":13,"o":6.35,"t":"2026-10-12T18:00:00Z","v":2024,"vw":6.397467},{"c":6.52,"h":6.52,"l":6.51,"n":4,"o":6.51,"t":"2026-10-12T18:15:00Z","v":460,"vw":6.517826},{"c":6.44,"h":6.442,"l":6.42,"n":4,"o":6.43,"t":"2026-10-12T18:30:00Z","v":800,"vw":6.4375},{"c":6.35,"h":6.39,"l":6.33,"n":7,"o":6.39,"t":"2026-10-12T18:45:00Z","v":1334,"vw":6.358021},{"c":6.52,"h":6.52,"l":6.4299,"n":13,"o":6.4299,"t":"2026-10-12T19:00:00Z","v":1598,"vw":6.468355},{"c":6.73,"h":6.77,"l":6.69,"n":16,"o":6.695,"t":"2026-10-12T19:15:00Z","v":3931,"vw":6.712232},{"c":6.67,"h":6.76,"l":6.67,"n":19,"o":6.7052,"t":"2026-10-12T19:30:00Z","v":4778,"vw":6.714455},{"c":6.79,"h":6.82,"l":6.669,"n":47,"o":6.82,"t":"2026-10-12T19:45:00Z","v":22972,"vw":6.678706},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-12T20:15:00Z","v":102,"vw":6.76},{"c":6.68,"h":6.68,"l":6.64,"n":4,"o":6.64,"t":"2026-10-12T23:30:00Z","v":434,"vw":6.65},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-13T08:15:00Z","v":120,"vw":6.65},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-13T08:30:00Z","v":132,"vw":6.59},{"c":6.55,"h":6.57,"l":6.55,"n":6,"o":6.57,"t":"2026-10-13T10:00:00Z","v":700,"vw":6.558814},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-13T11:00:00Z","v":316,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-13T11:45:00Z","v":100,"vw":6.45},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-13T13:00:00Z","v":520,"vw":6.3},{"c":6.5,"h":6.5,"l":6,"n":45,"o":6.25,"t":"2026-10-13T13:30:00Z","v":6315,"vw":6.188746},{"c":6.48,"h":6.4801,"l":6.48,"n":6,"o":6.48,"t":"2026-10-13T13:45:00Z","v":415,"vw":6.480035},{"c":6.495,"h":6.495,"l":6.495,"n":1,"o":6.495,"t":"2026-10-13T14:00:00Z","v":225,"vw":6.495},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-13T14:15:00Z","v":412,"vw":6.46},{"c":6.4552,"h":6.46,"l":6.4098,"n":18,"o":6.4098,"t":"2026-10-13T14:30:00Z","v":7369,"vw":6.435648},{"c":6.4,"h":6.48,"l":6.4,"n":5,"o":6.45,"t":"2026-10-13T14:45:00Z","v":911,"vw":6.43427},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-13T15:00:00Z","v":200,"vw":6.53},{"c":6.5145,"h":6.6,"l":6.5145,"n":4,"o":6.6,"t":"2026-10-13T15:15:00Z","v":719,"vw":6.526855},{"c":6.475,"h":6.475,"l":6.45,"n":2,"o":6.45,"t":"2026-10-13T15:30:00Z","v":1249,"vw":6.472998},{"c":6.5899,"h":6.5899,"l":6.5899,"n":1,"o":6.5899,"t":"2026-10-13T15:45:00Z","v":1000,"vw":6.5899},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-13T16:00:00Z","v":222,"vw":6.61},{"c":6.67,"h":6.67,"l":6.66,"n":5,"o":6.66,"t":"2026-10-13T16:15:00Z","v":570,"vw":6.664},{"c":6.705,"h":6.78,"l":6.7,"n":28,"o":6.765,"t":"2026-10-13T16:30:00Z","v":30408,"vw":6.770566},{"c":6.659,"h":6.7,"l":6.65,"n":3,"o":6.7,"t":"2026-10-13T16:45:00Z","v":300,"vw":6.669667},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-13T17:15:00Z","v":100,"vw":6.67},{"c":6.75,"h":6.75,"l":6.73,"n":6,"o":6.73,"t":"2026-10-13T17:30:00Z","v":600,"vw":6.746667},{"c":6.83,"h":6.83,"l":6.77,"n":3,"o":6.77,"t":"2026-10-13T17:45:00Z","v":300,"vw":6.79},{"c":7.01,"h":7.0299,"l":6.88,"n":14,"o":6.88,"t":"2026-10-13T18:00:00Z","v":2638,"vw":7.004985},{"c":7.09,"h":7.09,"l":7.02,"n":6,"o":7.03,"t":"2026-10-13T18:15:00Z","v":1875,"vw":7.035003},{"c":7.2,"h":7.2,"l":7.1149,"n":6,"o":7.1149,"t":"2026-10-13T18:30:00Z","v":712,"vw":7.140205},{"c":7.1,"h":7.26,"l":7.1,"n":14,"o":7.2355,"t":"2026-10-13T18:45:00Z","v":3829,"vw":7.227814},{"c":7.085,"h":7.085,"l":7.051,"n":6,"o":7.051,"t":"2026-10-13T19:00:00Z","v":5860,"vw":7.08383},{"c":7.18,"h":7.18,"l":7.08,"n":4,"o":7.08,"t":"2026-10-13T19:15:00Z","v":302,"vw":7.146667},{"c":7.4049,"h":7.4049,"l":7.38,"n":4,"o":7.38,"t":"2026-10-13T19:30:00Z","v":653,"vw":7.399182},{"c":7.44,"h":7.47,"l":7.41,"n":32,"o":7.41,"t":"2026-10-13T19:45:00Z","v":4285,"vw":7.44928},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-13T20:00:00Z","v":500,"vw":7.58},{"c":7.54,"h":7.54,"l":7.23,"n":2,"o":7.23,"t":"2026-10-13T21:00:00Z","v":1000,"vw":7.385},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-13T22:15:00Z","v":312,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-13T22:30:00Z","v":200,"vw":7.44},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-13T23:15:00Z","v":370,"vw":7.45},{"c":7.47,"h":7.47,"l":7.46,"n":5,"o":7.46,"t":"2026-10-13T23:45:00Z","v":2100,"vw":7.460524},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-14T08:00:00Z","v":299,"vw":7.33},{"c":7.3,"h":7.31,"l":7.3,"n":3,"o":7.31,"t":"2026-10-14T09:30:00Z","v":983,"vw":7.307456},{"c":7.03,"h":7.1,"l":7.03,"n":4,"o":7.1,"t":"2026-10-14T12:30:00Z","v":487,"vw":7.066176},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-14T12:45:00Z","v":100,"vw":7.02},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-14T13:15:00Z","v":133,"vw":6.91},{"c":6.805,"h":7.1,"l":6.805,"n":43,"o":7.1,"t":"2026-10-14T13:30:00Z","v":12985,"vw":6.946351},{"c":6.771,"h":6.9062,"l":6.771,"n":4,"o":6.9062,"t":"2026-10-14T13:45:00Z","v":558,"vw":6.809108},{"c":6.955,"h":7.05,"l":6.93,"n":8,"o":6.93,"t":"2026-10-14T14:00:00Z","v":1452,"vw":7.021218},{"c":7.13,"h":7.13,"l":7.05,"n":7,"o":7.0711,"t":"2026-10-14T14:15:00Z","v":1874,"vw":7.087841},{"c":7.03,"h":7.091,"l":7.03,"n":5,"o":7.05,"t":"2026-10-14T14:30:00Z","v":305,"vw":7.057},{"c":6.83,"h":7,"l":6.78,"n":32,"o":7,"t":"2026-10-14T14:45:00Z","v":5599,"vw":6.867628},{"c":6.73,"h":6.76,"l":6.73,"n":6,"o":6.75,"t":"2026-10-14T15:00:00Z","v":1377,"vw":6.748423},{"c":6.64,"h":6.715,"l":6.63,"n":22,"o":6.7,"t":"2026-10-14T15:15:00Z","v":3532,"vw":6.695401},{"c":6.4001,"h":6.6,"l":6.4001,"n":7,"o":6.6,"t":"2026-10-14T15:30:00Z","v":4341,"vw":6.438412},{"c":6.55,"h":6.55,"l":6.46,"n":13,"o":6.48,"t":"2026-10-14T15:45:00Z","v":1743,"vw":6.484524},{"c":6.31,"h":6.54,"l":6.3,"n":39,"o":6.54,"t":"2026-10-14T16:00:00Z","v":4068,"vw":6.406019},{"c":6.1201,"h":6.31,"l":6.1,"n":37,"o":6.29,"t":"2026-10-14T16:15:00Z","v":53172,"vw":6.129941},{"c":6.09,"h":6.16,"l":6.09,"n":29,"o":6.14,"t":"2026-10-14T16:30:00Z","v":6388,"vw":6.127196},{"c":6.08,"h":6.12,"l":6.08,"n":11,"o":6.105,"t":"2026-10-14T16:45:00Z","v":2662,"vw":6.094773},{"c":6.05,"h":6.14,"l":6.05,"n":5,"o":6.14,"t":"2026-10-14T17:00:00Z","v":644,"vw":6.100474},{"c":5.95,"h":6.02,"l":5.95,"n":27,"o":6.02,"t":"2026-10-14T17:15:00Z","v":3055,"vw":5.996634},{"c":5.84,"h":5.9,"l":5.831,"n":19,"o":5.89,"t":"2026-10-14T17:30:00Z","v":2175,"vw":5.86384},{"c":5.76,"h":5.831,"l":5.76,"n":10,"o":5.83,"t":"2026-10-14T17:45:00Z","v":1262,"vw":5.818896},{"c":5.7998,"h":5.7998,"l":5.73,"n":10,"o":5.74,"t":"2026-10-14T18:00:00Z","v":1294,"vw":5.761941},{"c":5.93,"h":5.99,"l":5.91,"n":12,"o":5.95,"t":"2026-10-14T18:15:00Z","v":1871,"vw":5.944434},{"c":5.9,"h":5.9,"l":5.89,"n":4,"o":5.89,"t":"2026-10-14T18:30:00Z","v":500,"vw":5.89582},{"c":5.93,"h":5.93,"l":5.92,"n":6,"o":5.93,"t":"2026-10-14T18:45:00Z","v":1318,"vw":5.928462},{"c":5.8755,"h":5.9,"l":5.87,"n":8,"o":5.87,"t":"2026-10-14T19:00:00Z","v":2949,"vw":5.875285},{"c":6.07,"h":6.11,"l":5.87,"n":20,"o":5.875,"t":"2026-10-14T19:15:00Z","v":6091,"vw":6.022034},{"c":6.05,"h":6.09,"l":6.0228,"n":10,"o":6.08,"t":"2026-10-14T19:30:00Z","v":897,"vw":6.067695},{"c":5.8,"h":5.9801,"l":5.8,"n":65,"o":5.96,"t":"2026-10-14T19:45:00Z","v":42752,"vw":5.918065},{"c":5.8899,"h":5.8899,"l":5.8899,"n":1,"o":5.8899,"t":"2026-10-14T20:15:00Z","v":100,"vw":5.8899},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-14T23:00:00Z","v":666,"vw":5.66},{"c":5.669,"h":5.669,"l":5.6684,"n":3,"o":5.6684,"t":"2026-10-14T23:15:00Z","v":3757,"vw":5.668441},{"c":5.66,"h":5.66,"l":5.51,"n":7,"o":5.51,"t":"2026-10-14T23:45:00Z","v":2123,"vw":5.57},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-15T08:00:00Z","v":1125,"vw":5.45},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-10-15T08:45:00Z","v":168,"vw":5.36},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-10-15T10:15:00Z","v":235,"vw":5.54},{"c":5.29,"h":5.29,"l":5.24,"n":3,"o":5.24,"t":"2026-10-15T11:00:00Z","v":1001,"vw":5.253287},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-10-15T11:15:00Z","v":800,"vw":5.29},{"c":5.24,"h":5.25,"l":5.23,"n":9,"o":5.23,"t":"2026-10-15T12:30:00Z","v":900,"vw":5.242222},{"c":5.2013,"h":5.2013,"l":5.2013,"n":1,"o":5.2013,"t":"2026-10-15T13:00:00Z","v":308,"vw":5.2013},{"c":4.94,"h":5.36,"l":4.63,"n":73,"o":5.36,"t":"2026-10-15T13:30:00Z","v":24408,"vw":4.957013},{"c":4.71,"h":5.1198,"l":4.7,"n":18,"o":5.1198,"t":"2026-10-15T13:45:00Z","v":10271,"vw":4.871132},{"c":4.63,"h":4.8,"l":4.63,"n":46,"o":4.675,"t":"2026-10-15T14:00:00Z","v":15514,"vw":4.733512},{"c":4.71,"h":4.725,"l":4.57,"n":67,"o":4.58,"t":"2026-10-15T14:15:00Z","v":20663,"vw":4.640769},{"c":4.8,"h":4.8219,"l":4.64,"n":21,"o":4.65,"t":"2026-10-15T14:30:00Z","v":3884,"vw":4.731575},{"c":4.99,"h":5,"l":4.77,"n":23,"o":4.79,"t":"2026-10-15T14:45:00Z","v":5983,"vw":4.81529},{"c":5.0491,"h":5.06,"l":4.9299,"n":11,"o":4.94,"t":"2026-10-15T15:00:00Z","v":3383,"vw":4.999176},{"c":5.17,"h":5.2,"l":5.17,"n":12,"o":5.19,"t":"2026-10-15T15:15:00Z","v":3867,"vw":5.180612},{"c":5.14,"h":5.14,"l":5.0001,"n":20,"o":5.08,"t":"2026-10-15T15:30:00Z","v":6125,"vw":5.023111},{"c":5.09,"h":5.11,"l":5.08,"n":8,"o":5.08,"t":"2026-10-15T15:45:00Z","v":2282,"vw":5.090688},{"c":4.99,"h":5.1418,"l":4.99,"n":9,"o":5.1418,"t":"2026-10-15T16:00:00Z","v":4075,"vw":5.006588},{"c":4.89,"h":4.94,"l":4.89,"n":6,"o":4.93,"t":"2026-10-15T16:15:00Z","v":716,"vw":4.915577},{"c":4.955,"h":4.955,"l":4.8949,"n":3,"o":4.8949,"t":"2026-10-15T16:30:00Z","v":434,"vw":4.90878},{"c":4.95,"h":4.987,"l":4.95,"n":5,"o":4.987,"t":"2026-10-15T16:45:00Z","v":850,"vw":4.967541},{"c":4.9949,"h":4.9949,"l":4.93,"n":4,"o":4.94,"t":"2026-10-15T17:00:00Z","v":5681,"vw":4.969708},{"c":4.9699,"h":5,"l":4.9688,"n":10,"o":5,"t":"2026-10-15T17:15:00Z","v":3604,"vw":4.991763},{"c":5.2,"h":5.2,"l":4.98,"n":4,"o":4.98,"t":"2026-10-15T17:30:00Z","v":3605,"vw":5.046111},{"c":5.21,"h":5.21,"l":5.17,"n":2,"o":5.17,"t":"2026-10-15T17:45:00Z","v":300,"vw":5.183333},{"c":5.2446,"h":5.2446,"l":5.14,"n":6,"o":5.157,"t":"2026-10-15T18:00:00Z","v":1867,"vw":5.150664},{"c":5.27,"h":5.27,"l":5.18,"n":3,"o":5.18,"t":"2026-10-15T18:15:00Z","v":361,"vw":5.227091},{"c":5.27,"h":5.2771,"l":5.27,"n":2,"o":5.2771,"t":"2026-10-15T18:30:00Z","v":200,"vw":5.27355},{"c":5.36,"h":5.38,"l":5.3,"n":6,"o":5.3,"t":"2026-10-15T18:45:00Z","v":1689,"vw":5.368239},{"c":5.5,"h":5.5,"l":5.41,"n":8,"o":5.41,"t":"2026-10-15T19:00:00Z","v":1554,"vw":5.453522},{"c":5.501,"h":5.591,"l":5.501,"n":13,"o":5.53,"t":"2026-10-15T19:15:00Z","v":3800,"vw":5.53082},{"c":5.58,"h":5.595,"l":5.53,"n":19,"o":5.585,"t":"2026-10-15T19:45:00Z","v":2373,"vw":5.57203},{"c":5.55,"h":5.57,"l":5.53,"n":6,"o":5.57,"t":"2026-10-15T20:00:00Z","v":781,"vw":5.546845},{"c":5.5939,"h":5.5939,"l":5.5939,"n":1,"o":5.5939,"t":"2026-10-15T20:30:00Z","v":123,"vw":5.5939},{"c":5.5586,"h":5.59,"l":5.5586,"n":3,"o":5.59,"t":"2026-10-15T20:45:00Z","v":675,"vw":5.569872},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-15T22:15:00Z","v":370,"vw":5.65},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-15T22:30:00Z","v":100,"vw":5.67},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-15T22:45:00Z","v":101,"vw":5.66},{"c":5.62,"h":5.62,"l":5.62,"n":3,"o":5.62,"t":"2026-10-16T08:00:00Z","v":300,"vw":5.62},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-16T09:00:00Z","v":100,"vw":5.6},{"c":5.46,"h":5.46,"l":5.46,"n":4,"o":5.46,"t":"2026-10-16T12:15:00Z","v":210,"vw":5.46},{"c":5.35,"h":5.46,"l":5.31,"n":25,"o":5.33,"t":"2026-10-16T13:15:00Z","v":1442,"vw":5.372657},{"c":5.34,"h":5.38,"l":5.23,"n":55,"o":5.3,"t":"2026-10-16T13:30:00Z","v":12539,"vw":5.269301},{"c":5.15,"h":5.1697,"l":5.08,"n":14,"o":5.08,"t":"2026-10-16T13:45:00Z","v":7205,"vw":5.133962},{"c":5.25,"h":5.265,"l":5.23,"n":4,"o":5.23,"t":"2026-10-16T14:00:00Z","v":1377,"vw":5.247531},{"c":5.2187,"h":5.34,"l":5.2187,"n":18,"o":5.34,"t":"2026-10-16T14:15:00Z","v":7585,"vw":5.282324},{"c":5.315,"h":5.32,"l":5.31,"n":6,"o":5.315,"t":"2026-10-16T14:30:00Z","v":1500,"vw":5.314667},{"c":5.1739,"h":5.31,"l":5.1739,"n":8,"o":5.31,"t":"2026-10-16T14:45:00Z","v":1600,"vw":5.264167},{"c":5.12,"h":5.22,"l":5.12,"n":9,"o":5.22,"t":"2026-10-16T15:00:00Z","v":3302,"vw":5.127592},{"c":5.21,"h":5.21,"l":5.16,"n":2,"o":5.16,"t":"2026-10-16T15:15:00Z","v":1150,"vw":5.203435},{"c":5.1,"h":5.18,"l":5.1,"n":3,"o":5.16,"t":"2026-10-16T15:45:00Z","v":2700,"vw":5.105185},{"c":5.125,"h":5.125,"l":5.09,"n":13,"o":5.1,"t":"2026-10-16T16:00:00Z","v":3069,"vw":5.100994},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-16T16:15:00Z","v":370,"vw":5.25},{"c":5.21,"h":5.2103,"l":5.21,"n":2,"o":5.2103,"t":"2026-10-16T16:30:00Z","v":683,"vw":5.210132},{"c":5.12,"h":5.2,"l":5.12,"n":5,"o":5.2,"t":"2026-10-16T16:45:00Z","v":521,"vw":5.147674},{"c":4.95,"h":5.0801,"l":4.95,"n":13,"o":5.0801,"t":"2026-10-16T17:00:00Z","v":2789,"vw":4.987298},{"c":4.94,"h":4.94,"l":4.87,"n":14,"o":4.93,"t":"2026-10-16T17:15:00Z","v":2989,"vw":4.90302},{"c":4.94,"h":4.94,"l":4.92,"n":6,"o":4.94,"t":"2026-10-16T17:30:00Z","v":970,"vw":4.937938},{"c":4.885,"h":4.89,"l":4.885,"n":2,"o":4.89,"t":"2026-10-16T17:45:00Z","v":395,"vw":4.886835},{"c":4.87,"h":4.88,"l":4.87,"n":3,"o":4.88,"t":"2026-10-16T18:00:00Z","v":300,"vw":4.873333},{"c":4.88,"h":4.89,"l":4.85,"n":11,"o":4.8831,"t":"2026-10-16T18:15:00Z","v":3025,"vw":4.871614},{"c":4.8572,"h":4.87,"l":4.8572,"n":3,"o":4.87,"t":"2026-10-16T18:30:00Z","v":567,"vw":4.865979},{"c":4.7393,"h":4.85,"l":4.7,"n":15,"o":4.85,"t":"2026-10-16T18:45:00Z","v":4518,"vw":4.767028},{"c":4.815,"h":4.815,"l":4.73,"n":4,"o":4.73,"t":"2026-10-16T19:00:00Z","v":559,"vw":4.755403},{"c":4.87,"h":4.9099,"l":4.84,"n":9,"o":4.84,"t":"2026-10-16T19:15:00Z","v":5408,"vw":4.89225},{"c":4.8,"h":4.89,"l":4.8,"n":9,"o":4.89,"t":"2026-10-16T19:30:00Z","v":3477,"vw":4.843975},{"c":4.74,"h":4.78,"l":4.7,"n":6,"o":4.7601,"t":"2026-10-16T19:45:00Z","v":2893,"vw":4.713528},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-16T20:15:00Z","v":301,"vw":4.84},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-16T20:30:00Z","v":385,"vw":4.82},{"c":4.8078,"h":4.81,"l":4.8078,"n":3,"o":4.81,"t":"2026-10-16T20:45:00Z","v":290,"vw":4.8089},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T21:30:00Z","v":300,"vw":4.8},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-19T12:30:00Z","v":500,"vw":5.25},{"c":5.36,"h":5.4234,"l":5.36,"n":12,"o":5.38,"t":"2026-10-19T13:15:00Z","v":2731,"vw":5.37771},{"c":5.26,"h":5.3,"l":5.1407,"n":6,"o":5.1407,"t":"2026-10-19T13:30:00Z","v":4252,"vw":5.155753},{"c":5.19,"h":5.27,"l":5.17,"n":15,"o":5.2294,"t":"2026-10-19T13:45:00Z","v":1750,"vw":5.213094},{"c":5.13,"h":5.175,"l":5.13,"n":11,"o":5.175,"t":"2026-10-19T14:00:00Z","v":2716,"vw":5.166203},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-19T14:15:00Z","v":220,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-19T14:30:00Z","v":100,"vw":5.23},{"c":5.339,"h":5.34,"l":5.27,"n":8,"o":5.34,"t":"2026-10-19T14:45:00Z","v":6811,"vw":5.337845},{"c":5.32,"h":5.32,"l":5.3,"n":4,"o":5.3,"t":"2026-10-19T15:00:00Z","v":692,"vw":5.304127},{"c":5.38,"h":5.38,"l":5.3399,"n":3,"o":5.3399,"t":"2026-10-19T15:15:00Z","v":560,"vw":5.361576},{"c":5.35,"h":5.37,"l":5.35,"n":5,"o":5.37,"t":"2026-10-19T15:30:00Z","v":1008,"vw":5.367563},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-19T15:45:00Z","v":100,"vw":5.41},{"c":5.33,"h":5.33,"l":5.32,"n":4,"o":5.32,"t":"2026-10-19T16:00:00Z","v":1050,"vw":5.320962},{"c":5.255,"h":5.255,"l":5.255,"n":1,"o":5.255,"t":"2026-10-19T16:15:00Z","v":700,"vw":5.255},{"c":5.3,"h":5.3,"l":5.295,"n":4,"o":5.295,"t":"2026-10-19T16:30:00Z","v":2570,"vw":5.2966},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-19T16:45:00Z","v":201,"vw":5.26},{"c":5.13,"h":5.145,"l":5.13,"n":3,"o":5.145,"t":"2026-10-19T17:15:00Z","v":370,"vw":5.135},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-19T17:45:00Z","v":100,"vw":5.03},{"c":5.08,"h":5.09,"l":5.08,"n":4,"o":5.09,"t":"2026-10-19T18:00:00Z","v":2299,"vw":5.089122},{"c":5.115,"h":5.115,"l":5.115,"n":2,"o":5.115,"t":"2026-10-19T18:15:00Z","v":1050,"vw":5.115},{"c":5.159,"h":5.159,"l":5.1291,"n":3,"o":5.1295,"t":"2026-10-19T18:30:00Z","v":1100,"vw":5.145555},{"c":5.15,"h":5.1585,"l":5.15,"n":2,"o":5.1585,"t":"2026-10-19T18:45:00Z","v":1146,"vw":5.157417},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-19T19:15:00Z","v":481,"vw":5.22},{"c":5.2751,"h":5.285,"l":5.2301,"n":11,"o":5.28,"t":"2026-10-19T19:45:00Z","v":18992,"vw":5.261129},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T08:15:00Z","v":2077,"vw":5.1},{"c":4.99,"h":5,"l":4.99,"n":3,"o":5,"t":"2026-10-20T11:45:00Z","v":910,"vw":4.991111},{"c":4.91,"h":4.91,"l":4.91,"n":3,"o":4.91,"t":"2026-10-20T13:15:00Z","v":131,"vw":4.91},{"c":4.76,"h":4.94,"l":4.76,"n":12,"o":4.93,"t":"2026-10-20T13:30:00Z","v":6683,"vw":4.881869},{"c":5.01,"h":5.01,"l":4.821,"n":13,"o":4.8399,"t":"2026-10-20T13:45:00Z","v":3905,"vw":4.839443},{"c":5.06,"h":5.15,"l":5.06,"n":8,"o":5.09,"t":"2026-10-20T14:00:00Z","v":1041,"vw":5.116842},{"c":5.29,"h":5.29,"l":5.09,"n":28,"o":5.15,"t":"2026-10-20T14:15:00Z","v":4475,"vw":5.159194},{"c":5.2297,"h":5.3,"l":5.15,"n":9,"o":5.3,"t":"2026-10-20T14:30:00Z","v":1009,"vw":5.200708},{"c":5.24,"h":5.28,"l":5.1723,"n":37,"o":5.24,"t":"2026-10-20T14:45:00Z","v":34126,"vw":5.232088},{"c":5.06,"h":5.29,"l":5.06,"n":10,"o":5.29,"t":"2026-10-20T15:00:00Z","v":2836,"vw":5.11595},{"c":5.1541,"h":5.1541,"l":5.135,"n":5,"o":5.1448,"t":"2026-10-20T15:15:00Z","v":771,"vw":5.143645},{"c":5.133,"h":5.14,"l":5.07,"n":9,"o":5.08,"t":"2026-10-20T15:30:00Z","v":5683,"vw":5.105323},{"c":5.07,"h":5.115,"l":5.07,"n":5,"o":5.115,"t":"2026-10-20T15:45:00Z","v":1588,"vw":5.097462},{"c":4.98,"h":5,"l":4.98,"n":2,"o":5,"t":"2026-10-20T16:15:00Z","v":939,"vw":4.996784},{"c":5.01,"h":5.05,"l":5,"n":4,"o":5,"t":"2026-10-20T16:30:00Z","v":3985,"vw":5.010532},{"c":4.97,"h":5,"l":4.97,"n":4,"o":5,"t":"2026-10-20T16:45:00Z","v":525,"vw":4.976},{"c":4.8871,"h":4.91,"l":4.8871,"n":8,"o":4.9,"t":"2026-10-20T17:15:00Z","v":608,"vw":4.89484},{"c":4.91,"h":4.915,"l":4.904,"n":4,"o":4.904,"t":"2026-10-20T17:30:00Z","v":2701,"vw":4.906411},{"c":4.8885,"h":4.8885,"l":4.8885,"n":1,"o":4.8885,"t":"2026-10-20T17:45:00Z","v":100,"vw":4.8885},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-20T18:00:00Z","v":960,"vw":4.89},{"c":4.86,"h":4.87,"l":4.86,"n":20,"o":4.87,"t":"2026-10-20T18:15:00Z","v":3227,"vw":4.86809},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-20T18:45:00Z","v":160,"vw":4.89},{"c":4.93,"h":4.93,"l":4.91,"n":3,"o":4.91,"t":"2026-10-20T19:00:00Z","v":300,"vw":4.916667},{"c":4.85,"h":4.92,"l":4.85,"n":15,"o":4.91,"t":"2026-10-20T19:15:00Z","v":2788,"vw":4.8839},{"c":4.89,"h":4.91,"l":4.8606,"n":4,"o":4.8606,"t":"2026-10-20T19:30:00Z","v":4007,"vw":4.869495},{"c":4.9,"h":4.92,"l":4.88,"n":25,"o":4.915,"t":"2026-10-20T19:45:00Z","v":6539,"vw":4.905481},{"c":4.89,"h":4.905,"l":4.89,"n":3,"o":4.905,"t":"2026-10-20T20:15:00Z","v":800,"vw":4.893563},{"c":5.1999,"h":5.2,"l":5.12,"n":4,"o":5.12,"t":"2026-10-20T21:00:00Z","v":1026,"vw":5.191188},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-20T21:15:00Z","v":963,"vw":5.2},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T08:45:00Z","v":608,"vw":5.09},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-21T09:45:00Z","v":200,"vw":5.18},{"c":5.1739,"h":5.1739,"l":5.1739,"n":1,"o":5.1739,"t":"2026-10-21T10:30:00Z","v":100,"vw":5.1739},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-21T11:00:00Z","v":100,"vw":5.09},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-21T11:30:00Z","v":100,"vw":5.25},{"c":5.23,"h":5.23,"l":5.21,"n":5,"o":5.21,"t":"2026-10-21T11:45:00Z","v":1000,"vw":5.226},{"c":5.32,"h":5.32,"l":5.3,"n":2,"o":5.3,"t":"2026-10-21T12:45:00Z","v":9099,"vw":5.303297},{"c":5.403,"h":5.403,"l":5.35,"n":5,"o":5.35,"t":"2026-10-21T13:15:00Z","v":786,"vw":5.36056},{"c":5.11,"h":5.48,"l":5.11,"n":23,"o":5.36,"t":"2026-10-21T13:30:00Z","v":6488,"vw":5.223891},{"c":5.22,"h":5.25,"l":5.075,"n":16,"o":5.075,"t":"2026-10-21T13:45:00Z","v":3890,"vw":5.199906},{"c":5.1782,"h":5.35,"l":5.1782,"n":3,"o":5.35,"t":"2026-10-21T14:00:00Z","v":336,"vw":5.231888},{"c":5.14,"h":5.22,"l":5.14,"n":14,"o":5.145,"t":"2026-10-21T14:15:00Z","v":3804,"vw":5.205705},{"c":5.21,"h":5.21,"l":5.19,"n":4,"o":5.21,"t":"2026-10-21T14:30:00Z","v":992,"vw":5.200292},{"c":5.18,"h":5.1919,"l":5.18,"n":4,"o":5.1919,"t":"2026-10-21T14:45:00Z","v":840,"vw":5.185791},{"c":5.205,"h":5.2192,"l":5.205,"n":6,"o":5.21,"t":"2026-10-21T15:00:00Z","v":2454,"vw":5.209694},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-21T15:15:00Z","v":350,"vw":5.13},{"c":5.18,"h":5.18,"l":5.15,"n":14,"o":5.155,"t":"2026-10-21T15:30:00Z","v":4017,"vw":5.156398},{"c":5.25,"h":5.26,"l":5.25,"n":2,"o":5.26,"t":"2026-10-21T15:45:00Z","v":555,"vw":5.256},{"c":5.28,"h":5.33,"l":5.28,"n":3,"o":5.33,"t":"2026-10-21T16:00:00Z","v":624,"vw":5.307308},{"c":5.25,"h":5.35,"l":5.25,"n":9,"o":5.35,"t":"2026-10-21T16:15:00Z","v":2343,"vw":5.323417},{"c":5.364,"h":5.4,"l":5.34,"n":12,"o":5.34,"t":"2026-10-21T16:30:00Z","v":3390,"vw":5.363876},{"c":5.43,"h":5.43,"l":5.4,"n":5,"o":5.4,"t":"2026-10-21T16:45:00Z","v":626,"vw":5.41335},{"c":5.46,"h":5.46,"l":5.419,"n":8,"o":5.4192,"t":"2026-10-21T17:00:00Z","v":11689,"vw":5.423936},{"c":5.43,"h":5.46,"l":5.4296,"n":12,"o":5.46,"t":"2026-10-21T17:15:00Z","v":11540,"vw":5.431204},{"c":5.52,"h":5.52,"l":5.47,"n":9,"o":5.47,"t":"2026-10-21T17:30:00Z","v":2925,"vw":5.493949},{"c":5.55,"h":5.55,"l":5.53,"n":3,"o":5.53,"t":"2026-10-21T17:45:00Z","v":588,"vw":5.54085},{"c":5.55,"h":5.55,"l":5.48,"n":5,"o":5.5,"t":"2026-10-21T18:00:00Z","v":784,"vw":5.508902},{"c":5.56,"h":5.56,"l":5.5597,"n":3,"o":5.5597,"t":"2026-10-21T18:15:00Z","v":5120,"vw":5.559994},{"c":5.48,"h":5.496,"l":5.48,"n":4,"o":5.496,"t":"2026-10-21T18:45:00Z","v":309,"vw":5.488},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-21T19:00:00Z","v":199,"vw":5.45},{"c":5.55,"h":5.55,"l":5.48,"n":39,"o":5.5,"t":"2026-10-21T19:15:00Z","v":40826,"vw":5.538436},{"c":5.5949,"h":5.6049,"l":5.4899,"n":20,"o":5.5,"t":"2026-10-21T19:45:00Z","v":2383,"vw":5.520042},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-10-21T20:00:00Z","v":1438,"vw":5.59},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-21T20:15:00Z","v":961,"vw":5.5},{"c":5.84,"h":5.84,"l":5.55,"n":11,"o":5.55,"t":"2026-10-21T20:30:00Z","v":2919,"vw":5.571481},{"c":5.71,"h":5.71,"l":5.66,"n":3,"o":5.66,"t":"2026-10-21T20:45:00Z","v":4651,"vw":5.683651},{"c":5.82,"h":5.82,"l":5.71,"n":7,"o":5.72,"t":"2026-10-21T21:30:00Z","v":740,"vw":5.734865},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T21:45:00Z","v":354,"vw":5.79},{"c":5.57,"h":5.6501,"l":5.57,"n":7,"o":5.6501,"t":"2026-10-21T22:15:00Z","v":1275,"vw":5.621737},{"c":5.57,"h":5.571,"l":5.57,"n":3,"o":5.571,"t":"2026-10-21T22:30:00Z","v":1500,"vw":5.570933},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-21T22:45:00Z","v":300,"vw":5.6},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-10-21T23:00:00Z","v":803,"vw":5.53},{"c":5.05,"h":5.15,"l":5.05,"n":11,"o":5.07,"t":"2026-10-22T08:00:00Z","v":6065,"vw":5.095716},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-10-22T08:15:00Z","v":100,"vw":5.075},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-22T08:30:00Z","v":400,"vw":5.23},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-22T09:15:00Z","v":650,"vw":5.15},{"c":4.99,"h":5.02,"l":4.99,"n":3,"o":5.02,"t":"2026-10-22T10:00:00Z","v":1650,"vw":5.005},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-22T10:15:00Z","v":1033,"vw":4.97},{"c":4.81,"h":4.81,"l":4.61,"n":10,"o":4.61,"t":"2026-10-22T11:00:00Z","v":1375,"vw":4.743019},{"c":4.81,"h":4.81,"l":4.75,"n":13,"o":4.79,"t":"2026-10-22T11:15:00Z","v":2205,"vw":4.788961},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T11:30:00Z","v":125,"vw":4.95},{"c":4.59,"h":4.86,"l":4.58,"n":4,"o":4.86,"t":"2026-10-22T11:45:00Z","v":550,"vw":4.652727},{"c":4.3,"h":4.51,"l":4.3,"n":6,"o":4.51,"t":"2026-10-22T12:00:00Z","v":573,"vw":4.430854},{"c":4.41,"h":4.42,"l":4.41,"n":4,"o":4.42,"t":"2026-10-22T12:15:00Z","v":469,"vw":4.4175},{"c":4.15,"h":4.21,"l":4.15,"n":3,"o":4.21,"t":"2026-10-22T12:30:00Z","v":1800,"vw":4.176667},{"c":4.19,"h":4.24,"l":4.1,"n":20,"o":4.16,"t":"2026-10-22T12:45:00Z","v":6133,"vw":4.139335},{"c":3.15,"h":4.109,"l":3.15,"n":67,"o":4.08,"t":"2026-10-22T13:00:00Z","v":13407,"vw":3.573204},{"c":3.6,"h":3.6299,"l":3.4,"n":24,"o":3.42,"t":"2026-10-22T13:15:00Z","v":5873,"vw":3.511216},{"c":3.34,"h":3.64,"l":2.91,"n":285,"o":3.64,"t":"2026-10-22T13:30:00Z","v":85971,"vw":3.20107},{"c":3.23,"h":3.41,"l":3.2,"n":175,"o":3.34,"t":"2026-10-22T13:45:00Z","v":71943,"vw":3.266183},{"c":2.81,"h":3.205,"l":2.78,"n":326,"o":3.205,"t":"2026-10-22T14:00:00Z","v":160029,"vw":2.943449},{"c":2.71,"h":2.94,"l":2.7,"n":204,"o":2.83,"t":"2026-10-22T14:15:00Z","v":68429,"vw":2.840601},{"c":2.7,"h":2.84,"l":2.7,"n":123,"o":2.73,"t":"2026-10-22T14:30:00Z","v":37489,"vw":2.750675},{"c":2.7,"h":2.78,"l":2.5896,"n":157,"o":2.691,"t":"2026-10-22T14:45:00Z","v":68814,"vw":2.644757},{"c":2.5101,"h":2.67,"l":2.51,"n":118,"o":2.67,"t":"2026-10-22T15:00:00Z","v":41678,"vw":2.591935},{"c":2.49,"h":2.65,"l":2.49,"n":184,"o":2.52,"t":"2026-10-22T15:15:00Z","v":80824,"vw":2.557933},{"c":2.53,"h":2.53,"l":2.45,"n":75,"o":2.51,"t":"2026-10-22T15:30:00Z","v":46551,"vw":2.479761},{"c":2.63,"h":2.63,"l":2.51,"n":100,"o":2.55,"t":"2026-10-22T15:45:00Z","v":33094,"vw":2.552717},{"c":2.52,"h":2.69,"l":2.5,"n":96,"o":2.65,"t":"2026-10-22T16:00:00Z","v":71877,"vw":2.617631},{"c":2.41,"h":2.52,"l":2.41,"n":76,"o":2.52,"t":"2026-10-22T16:15:00Z","v":24642,"vw":2.441359},{"c":2.36,"h":2.43,"l":2.32,"n":125,"o":2.41,"t":"2026-10-22T16:30:00Z","v":74668,"vw":2.363844},{"c":2.401,"h":2.43,"l":2.33,"n":115,"o":2.35,"t":"2026-10-22T16:45:00Z","v":68786,"vw":2.363023},{"c":2.35,"h":2.425,"l":2.31,"n":86,"o":2.425,"t":"2026-10-22T17:00:00Z","v":55007,"vw":2.359452},{"c":2.38,"h":2.38,"l":2.31,"n":88,"o":2.3501,"t":"2026-10-22T17:15:00Z","v":38795,"vw":2.352678},{"c":2.3619,"h":2.4001,"l":2.345,"n":57,"o":2.35,"t":"2026-10-22T17:30:00Z","v":37594,"vw":2.372921},{"c":2.325,"h":2.39,"l":2.325,"n":115,"o":2.36,"t":"2026-10-22T17:45:00Z","v":35077,"vw":2.358167},{"c":2.38,"h":2.39,"l":2.26,"n":86,"o":2.3213,"t":"2026-10-22T18:00:00Z","v":41434,"vw":2.315982},{"c":2.36,"h":2.4,"l":2.35,"n":64,"o":2.3501,"t":"2026-10-22T18:15:00Z","v":35463,"vw":2.366476},{"c":2.39,"h":2.415,"l":2.34,"n":71,"o":2.36,"t":"2026-10-22T18:30:00Z","v":16566,"vw":2.38435},{"c":2.38,"h":2.42,"l":2.37,"n":35,"o":2.39,"t":"2026-10-22T18:45:00Z","v":4308,"vw":2.393369},{"c":2.339,"h":2.37,"l":2.31,"n":102,"o":2.37,"t":"2026-10-22T19:00:00Z","v":73861,"vw":2.324467},{"c":2.32,"h":2.354,"l":2.2703,"n":134,"o":2.3104,"t":"2026-10-22T19:15:00Z","v":85542,"vw":2.31832},{"c":2.4,"h":2.4,"l":2.261,"n":125,"o":2.325,"t":"2026-10-22T19:30:00Z","v":71765,"vw":2.319333},{"c":2.51,"h":2.59,"l":2.33,"n":208,"o":2.38,"t":"2026-10-22T19:45:00Z","v":64783,"vw":2.493531},{"c":2.55,"h":2.55,"l":2.48,"n":20,"o":2.51,"t":"2026-10-22T20:00:00Z","v":6509,"vw":2.516817},{"c":2.47,"h":2.5,"l":2.47,"n":6,"o":2.47,"t":"2026-10-22T20:15:00Z","v":548,"vw":2.481855},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T20:30:00Z","v":3820,"vw":2.55},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-22T20:45:00Z","v":2665,"vw":2.48},{"c":2.53,"h":2.53,"l":2.45,"n":26,"o":2.5,"t":"2026-10-22T21:00:00Z","v":6184,"vw":2.507432},{"c":2.5196,"h":2.529,"l":2.51,"n":26,"o":2.51,"t":"2026-10-22T21:15:00Z","v":6600,"vw":2.520164},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T21:30:00Z","v":3332,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-22T21:45:00Z","v":622,"vw":2.5},{"c":2.51,"h":2.51,"l":2.49,"n":9,"o":2.51,"t":"2026-10-22T22:00:00Z","v":7723,"vw":2.509537},{"c":2.5811,"h":2.59,"l":2.51,"n":12,"o":2.51,"t":"2026-10-22T22:15:00Z","v":4024,"vw":2.550056},{"c":2.501,"h":2.52,"l":2.5,"n":11,"o":2.52,"t":"2026-10-22T22:30:00Z","v":5726,"vw":2.505861},{"c":2.561,"h":2.58,"l":2.54,"n":22,"o":2.56,"t":"2026-10-22T22:45:00Z","v":10148,"vw":2.553625}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.425,"strike":8.427568427089522,"iv":4.269495279584576,"gamma":0.12042766692198047,"theta":-0.019766209961406826,"vega":0.0026698180009941475,"rho":0.00037216260979462424,"breakevenPct":245.6684274537104},{"delta":0.4,"premium":0.44335260313572034,"strike":5.2658958745711875,"iv":3.4336525804197886,"gamma":0.15624120260567725,"theta":-0.016588966384128247,"vega":0.002783005748700291,"rho":0.0004586857209605147,"breakevenPct":122.93043645868443},{"delta":0.45,"premium":0.4736134883404678,"strike":4.0554604663812865,"iv":2.9669299292222395,"gamma":0.18520337769594855,"theta":-0.014713809327881093,"vega":0.0028521655578060898,"rho":0.0005358757500359378,"breakevenPct":76.84787015703841},{"delta":0.5,"premium":0.5413966678116107,"strike":3.620590469647939,"iv":2.8859139855155784,"gamma":0.18951910548580692,"theta":-0.014270184802377798,"vega":0.002834282794412226,"rho":0.0005838389277073549,"breakevenPct":62.51414047089221},{"delta":0.55,"premium":0.6111931537938662,"strike":3.221753406892194,"iv":2.824915280171376,"gamma":0.19252739244865594,"theta":-0.0139037421273278,"vega":0.0028122501501884303,"rho":0.0006302333000671587,"breakevenPct":49.666011740962894},{"delta":0.6,"premium":0.6864731653888281,"strike":2.87842278203724,"iv":2.756605805038335,"gamma":0.19144019715224536,"theta":-0.013225848849945236,"vega":0.002727053669222344,"rho":0.0006723302406879368,"breakevenPct":39.199373191177976},{"delta":0.65,"premium":0.768619934282585,"strike":2.60460021905805,"iv":2.6791414019715223,"gamma":0.18522442497261776,"theta":-0.012157940854326395,"vega":0.00256276013143483,"rho":0.0007090457127346199,"breakevenPct":31.71496108319544},{"delta":0.7,"premium":0.8507667031763417,"strike":2.330777656078861,"iv":2.60167699890471,"gamma":0.17900865279299016,"theta":-0.011090032858707558,"vega":0.0023984665936473168,"rho":0.000745761184781303,"breakevenPct":24.23054897521292},{"delta":0.75,"premium":0.9329134720700987,"strike":2.0569550930996714,"iv":2.524212595837897,"gamma":0.17279288061336254,"theta":-0.010022124863088717,"vega":0.0022341730558598028,"rho":0.000782476656827986,"breakevenPct":16.746136867230383}],"put":[{"delta":0.1,"premium":0.4419528648281729,"strike":1.1356229186253832,"iv":5.777753131654448,"gamma":0.046279160801094815,"theta":-0.011488038524108677,"vega":0.0012180699672581848,"rho":-0.0005533830447423266,"breakevenPct":72.91409395559506},{"delta":0.15,"premium":0.4828964694852128,"strike":1.4631717558817023,"iv":4.825784939210753,"gamma":0.07785450533529008,"theta":-0.011786821038800658,"vega":0.0015898291070693973,"rho":-0.0006889702739283478,"breakevenPct":61.7229485983409},{"delta":0.2,"premium":0.5238400741422528,"strike":1.7907205931380217,"iv":3.873816746767059,"gamma":0.10942984986948537,"theta":-0.012085603553492641,"vega":0.00196158824688061,"rho":-0.000824557503114369,"breakevenPct":50.531803241086735},{"delta":0.25,"premium":0.5728169197576845,"strike":2.070205906946721,"iv":3.1819799277208687,"gamma":0.13920100846803038,"theta":-0.012123700018170785,"vega":0.0022483210413435637,"rho":-0.0009661466634661242,"breakevenPct":41.53108210897943},{"delta":0.3,"premium":0.6360086973073112,"strike":2.2646421455609578,"iv":2.9504492025596667,"gamma":0.16577963488625908,"theta":-0.011700508880953975,"vega":0.0023845985316523124,"rho":-0.001118356324738558,"breakevenPct":36.40634719821764},{"delta":0.35,"premium":0.699200474856938,"strike":2.459078384175194,"iv":2.7189184773984643,"gamma":0.19235826130448774,"theta":-0.011277317743737166,"vega":0.002520876021961061,"rho":-0.0012705659860109916,"breakevenPct":31.28161228745584},{"delta":0.4,"premium":0.7623922524065649,"strike":2.6535146227894306,"iv":2.4873877522372623,"gamma":0.21893688772271647,"theta":-0.010854126606520355,"vega":0.0026571535122698097,"rho":-0.0014227756472834255,"breakevenPct":26.156877376694034},{"delta":0.45,"premium":0.8255840299561918,"strike":2.847950861403667,"iv":2.2558570270760603,"gamma":0.24551551414094513,"theta":-0.010430935469303544,"vega":0.0027934310025785583,"rho":-0.0015749853085558593,"breakevenPct":21.032142465932235},{"delta":0.5,"premium":0.9127978108948608,"strike":3.0503970811931476,"iv":2.067745396357648,"gamma":0.2653397005801885,"theta":-0.009988761833077484,"vega":0.0028791171905092157,"rho":-0.0017462777870353183,"breakevenPct":16.532632944229324},{"delta":0.55,"premium":1.0861822645410113,"strike":3.2815763527213484,"iv":2.0353848291908947,"gamma":0.26093465737004423,"theta":-0.009478495012332003,"vega":0.0027833244864230496,"rho":-0.001986023307055574,"breakevenPct":14.27590440529726},{"delta":0.6,"premium":1.2595667181871613,"strike":3.5127556242495483,"iv":2.0030242620241414,"gamma":0.25652961415989994,"theta":-0.008968228191586523,"vega":0.0026875317823368836,"rho":-0.002225768827075829,"breakevenPct":12.0191758663652},{"delta":0.65,"premium":1.4329511718333117,"strike":3.743934895777749,"iv":1.9706636948573881,"gamma":0.2521245709497557,"theta":-0.008457961370841042,"vega":0.002591739078250717,"rho":-0.0024655143470960848,"breakevenPct":9.762447327433136},{"delta":0.7,"premium":1.6063356254794618,"strike":3.975114167305949,"iv":1.938303127690635,"gamma":0.24771952773961142,"theta":-0.007947694550095563,"vega":0.0024959463741645515,"rho":-0.0027052598671163403,"breakevenPct":7.505718788501079}]},"raw":{"call":[{"delta":0.35,"premium":0.425,"strike":8.427568427089522,"iv":4.269495279584576,"gamma":0.12042766692198047,"theta":-0.019766209961406826,"vega":0.0026698180009941475,"rho":0.00037216260979462424,"breakevenPct":245.6684274537104},{"delta":0.4,"premium":0.44335260313572034,"strike":5.2658958745711875,"iv":3.4336525804197886,"gamma":0.15624120260567725,"theta":-0.016588966384128247,"vega":0.002783005748700291,"rho":0.0004586857209605147,"breakevenPct":122.93043645868443},{"delta":0.45,"premium":0.4736134883404678,"strike":4.0554604663812865,"iv":2.9669299292222395,"gamma":0.18520337769594855,"theta":-0.014713809327881093,"vega":0.0028521655578060898,"rho":0.0005358757500359378,"breakevenPct":76.84787015703841},{"delta":0.5,"premium":0.5413966678116107,"strike":3.620590469647939,"iv":2.8859139855155784,"gamma":0.18951910548580692,"theta":-0.014270184802377798,"vega":0.002834282794412226,"rho":0.0005838389277073549,"breakevenPct":62.51414047089221},{"delta":0.55,"premium":0.6111931537938662,"strike":3.221753406892194,"iv":2.824915280171376,"gamma":0.19252739244865594,"theta":-0.0139037421273278,"vega":0.0028122501501884303,"rho":0.0006302333000671587,"breakevenPct":49.666011740962894},{"delta":0.6,"premium":0.6864731653888281,"strike":2.87842278203724,"iv":2.756605805038335,"gamma":0.19144019715224536,"theta":-0.013225848849945236,"vega":0.002727053669222344,"rho":0.0006723302406879368,"breakevenPct":39.199373191177976},{"delta":0.65,"premium":0.768619934282585,"strike":2.60460021905805,"iv":2.6791414019715223,"gamma":0.18522442497261776,"theta":-0.012157940854326395,"vega":0.00256276013143483,"rho":0.0007090457127346199,"breakevenPct":31.71496108319544},{"delta":0.7,"premium":0.8507667031763417,"strike":2.330777656078861,"iv":2.60167699890471,"gamma":0.17900865279299016,"theta":-0.011090032858707558,"vega":0.0023984665936473168,"rho":0.000745761184781303,"breakevenPct":24.23054897521292},{"delta":0.75,"premium":0.9329134720700987,"strike":2.0569550930996714,"iv":2.524212595837897,"gamma":0.17279288061336254,"theta":-0.010022124863088717,"vega":0.0022341730558598028,"rho":0.000782476656827986,"breakevenPct":16.746136867230383}],"put":[{"delta":0.1,"premium":0.4419528648281729,"strike":1.1356229186253832,"iv":5.777753131654448,"gamma":0.046279160801094815,"theta":-0.011488038524108677,"vega":0.0012180699672581848,"rho":-0.0005533830447423266,"breakevenPct":72.91409395559506},{"delta":0.15,"premium":0.4828964694852128,"strike":1.4631717558817023,"iv":4.825784939210753,"gamma":0.07785450533529008,"theta":-0.011786821038800658,"vega":0.0015898291070693973,"rho":-0.0006889702739283478,"breakevenPct":61.7229485983409},{"delta":0.2,"premium":0.5238400741422528,"strike":1.7907205931380217,"iv":3.873816746767059,"gamma":0.10942984986948537,"theta":-0.012085603553492641,"vega":0.00196158824688061,"rho":-0.000824557503114369,"breakevenPct":50.531803241086735},{"delta":0.25,"premium":0.5728169197576845,"strike":2.070205906946721,"iv":3.1819799277208687,"gamma":0.13920100846803038,"theta":-0.012123700018170785,"vega":0.0022483210413435637,"rho":-0.0009661466634661242,"breakevenPct":41.53108210897943},{"delta":0.3,"premium":0.6360086973073112,"strike":2.2646421455609578,"iv":2.9504492025596667,"gamma":0.16577963488625908,"theta":-0.011700508880953975,"vega":0.0023845985316523124,"rho":-0.001118356324738558,"breakevenPct":36.40634719821764},{"delta":0.35,"premium":0.699200474856938,"strike":2.459078384175194,"iv":2.7189184773984643,"gamma":0.19235826130448774,"theta":-0.011277317743737166,"vega":0.002520876021961061,"rho":-0.0012705659860109916,"breakevenPct":31.28161228745584},{"delta":0.4,"premium":0.7623922524065649,"strike":2.6535146227894306,"iv":2.4873877522372623,"gamma":0.21893688772271647,"theta":-0.010854126606520355,"vega":0.0026571535122698097,"rho":-0.0014227756472834255,"breakevenPct":26.156877376694034},{"delta":0.45,"premium":0.8255840299561918,"strike":2.847950861403667,"iv":2.2558570270760603,"gamma":0.24551551414094513,"theta":-0.010430935469303544,"vega":0.0027934310025785583,"rho":-0.0015749853085558593,"breakevenPct":21.032142465932235},{"delta":0.5,"premium":0.9127978108948608,"strike":3.0503970811931476,"iv":2.067745396357648,"gamma":0.2653397005801885,"theta":-0.009988761833077484,"vega":0.0028791171905092157,"rho":-0.0017462777870353183,"breakevenPct":16.532632944229324},{"delta":0.55,"premium":1.0861822645410113,"strike":3.2815763527213484,"iv":2.0353848291908947,"gamma":0.26093465737004423,"theta":-0.009478495012332003,"vega":0.0027833244864230496,"rho":-0.001986023307055574,"breakevenPct":14.27590440529726},{"delta":0.6,"premium":1.2595667181871613,"strike":3.5127556242495483,"iv":2.0030242620241414,"gamma":0.25652961415989994,"theta":-0.008968228191586523,"vega":0.0026875317823368836,"rho":-0.002225768827075829,"breakevenPct":12.0191758663652},{"delta":0.65,"premium":1.4329511718333117,"strike":3.743934895777749,"iv":1.9706636948573881,"gamma":0.2521245709497557,"theta":-0.008457961370841042,"vega":0.002591739078250717,"rho":-0.0024655143470960848,"breakevenPct":9.762447327433136},{"delta":0.7,"premium":1.6063356254794618,"strike":3.975114167305949,"iv":1.938303127690635,"gamma":0.24771952773961142,"theta":-0.007947694550095563,"vega":0.0024959463741645515,"rho":-0.0027052598671163403,"breakevenPct":7.505718788501079}]}},"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"}}