{"symbol":"ALMU","url":"https://intraalpha.com/companies/ALMU","capturedAt":"2026-10-22T14:49:21.599Z","state":"ready","quote":{"symbol":"ALMU","last_price":7.1,"prev_close":7.71,"regular_close":7.1,"change":-0.61,"change_pct":-7.9118,"regular_change":-0.61,"regular_change_pct":-7.9118,"extended_change":0,"extended_change_pct":0,"bid":7.1,"ask":7.12,"bid_size":200,"ask_size":600,"volume":107248,"vwap":7.250061,"open":7.36,"high":7.47,"low":7.095,"close":7.1,"trade_count":1540,"last_trade_at":"2026-10-22T14:48:56.268462079Z","last_quote_at":"2026-10-22T14:49:20.197438084Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:15.231077911-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ALMU","fetched_at":"2026-10-22T14:49:21.081800+00:00","name":"Aeluma, Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Aeluma, Inc. develops optoelectronic and electronic devices for sensing, communication, and computing applications in the United States. The company is headquartered in Goleta, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":148918000,"ebitda":-9735000,"pe_ratio":null,"peg_ratio":null,"book_value":2.956,"dividend_per_share":null,"dividend_yield":null,"eps":-0.52,"revenue_ttm":4461000,"gross_profit_ttm":1572000,"profit_margin":-2.053,"operating_margin_ttm":-7.51,"return_on_assets_ttm":-0.159,"return_on_equity_ttm":-0.245,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.558,"analyst_target_price":23.5,"analyst_number":0,"beta":-0.076,"fifty_two_week_high":31.79,"fifty_two_week_low":7.38,"fifty_day_ma":13.12,"two_hundred_day_ma":17.21,"shares_outstanding":19314900,"forward_pe":null,"price_to_sales":33.38,"price_to_book":4.463,"ev_to_revenue":44.86,"ev_to_ebitda":-6.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:21.081800+00:00"},"optionObservedAt":"2026-10-22T14:38:28.726Z","bars":[{"c":8.84,"h":9.07,"l":8.84,"n":36,"o":9.07,"t":"2026-10-15T08:00:00Z","v":3586,"vw":8.932317},{"c":8.9045,"h":8.9045,"l":8.9045,"n":2,"o":8.9045,"t":"2026-10-15T08:10:00Z","v":101,"vw":8.9045},{"c":8.64,"h":8.65,"l":8.64,"n":2,"o":8.65,"t":"2026-10-15T10:15:00Z","v":450,"vw":8.642222},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-15T11:00:00Z","v":175,"vw":8.77},{"c":8.84,"h":8.84,"l":8.84,"n":8,"o":8.84,"t":"2026-10-15T11:25:00Z","v":321,"vw":8.84},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-15T12:15:00Z","v":350,"vw":8.92},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T12:25:00Z","v":300,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-15T12:45:00Z","v":405,"vw":8.88},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-15T12:55:00Z","v":200,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T13:05:00Z","v":600,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-15T13:10:00Z","v":646,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-15T13:25:00Z","v":165,"vw":8.76},{"c":8.79,"h":8.875,"l":8.682,"n":191,"o":8.73,"t":"2026-10-15T13:30:00Z","v":36182,"vw":8.738052},{"c":8.83,"h":8.91,"l":8.72,"n":106,"o":8.7536,"t":"2026-10-15T13:35:00Z","v":6191,"vw":8.799471},{"c":8.88,"h":8.89,"l":8.8225,"n":43,"o":8.825,"t":"2026-10-15T13:40:00Z","v":3476,"vw":8.854858},{"c":8.745,"h":8.89,"l":8.74,"n":124,"o":8.845,"t":"2026-10-15T13:45:00Z","v":10744,"vw":8.81024},{"c":8.52,"h":8.745,"l":8.52,"n":214,"o":8.74,"t":"2026-10-15T13:50:00Z","v":43135,"vw":8.576551},{"c":8.59,"h":8.64,"l":8.5201,"n":111,"o":8.5208,"t":"2026-10-15T13:55:00Z","v":14199,"vw":8.570714},{"c":8.605,"h":8.65,"l":8.5601,"n":85,"o":8.6,"t":"2026-10-15T14:00:00Z","v":2942,"vw":8.612054},{"c":8.64,"h":8.6878,"l":8.6,"n":120,"o":8.63,"t":"2026-10-15T14:05:00Z","v":8581,"vw":8.65053},{"c":8.6892,"h":8.76,"l":8.645,"n":111,"o":8.67,"t":"2026-10-15T14:10:00Z","v":8003,"vw":8.704899},{"c":8.76,"h":8.76,"l":8.66,"n":72,"o":8.7,"t":"2026-10-15T14:15:00Z","v":7266,"vw":8.701358},{"c":8.8,"h":8.84,"l":8.727203,"n":75,"o":8.79,"t":"2026-10-15T14:20:00Z","v":15910,"vw":8.786665},{"c":8.7619,"h":8.835,"l":8.7619,"n":87,"o":8.82,"t":"2026-10-15T14:25:00Z","v":22717,"vw":8.796329},{"c":8.805,"h":8.8299,"l":8.755,"n":410,"o":8.765,"t":"2026-10-15T14:30:00Z","v":27990,"vw":8.77775},{"c":8.856,"h":8.856,"l":8.8,"n":80,"o":8.8116,"t":"2026-10-15T14:35:00Z","v":11709,"vw":8.825391},{"c":8.87,"h":8.8798,"l":8.84,"n":120,"o":8.84,"t":"2026-10-15T14:40:00Z","v":20015,"vw":8.863931},{"c":8.84,"h":8.87,"l":8.8,"n":275,"o":8.87,"t":"2026-10-15T14:45:00Z","v":22338,"vw":8.843256},{"c":8.8267,"h":8.8494,"l":8.7936,"n":37,"o":8.8494,"t":"2026-10-15T14:50:00Z","v":2758,"vw":8.816343},{"c":8.88,"h":8.89,"l":8.7718,"n":82,"o":8.7718,"t":"2026-10-15T14:55:00Z","v":4603,"vw":8.841076},{"c":8.84,"h":8.86,"l":8.8299,"n":61,"o":8.86,"t":"2026-10-15T15:00:00Z","v":2730,"vw":8.840945},{"c":8.87,"h":8.92,"l":8.85,"n":64,"o":8.8797,"t":"2026-10-15T15:05:00Z","v":15026,"vw":8.890828},{"c":8.89,"h":8.8957,"l":8.84,"n":49,"o":8.87,"t":"2026-10-15T15:10:00Z","v":5052,"vw":8.878609},{"c":8.9,"h":8.94,"l":8.8788,"n":88,"o":8.91,"t":"2026-10-15T15:15:00Z","v":16110,"vw":8.915102},{"c":8.875,"h":8.95,"l":8.85,"n":121,"o":8.9,"t":"2026-10-15T15:20:00Z","v":11116,"vw":8.904835},{"c":8.88,"h":8.9,"l":8.86,"n":44,"o":8.875,"t":"2026-10-15T15:25:00Z","v":16509,"vw":8.894313},{"c":8.83,"h":8.865,"l":8.821,"n":57,"o":8.865,"t":"2026-10-15T15:30:00Z","v":10903,"vw":8.842283},{"c":8.8643,"h":8.87,"l":8.845,"n":45,"o":8.845,"t":"2026-10-15T15:35:00Z","v":5091,"vw":8.864435},{"c":8.86,"h":8.86,"l":8.823,"n":38,"o":8.823,"t":"2026-10-15T15:40:00Z","v":3485,"vw":8.842864},{"c":8.84,"h":8.84,"l":8.8394,"n":16,"o":8.8394,"t":"2026-10-15T15:45:00Z","v":903,"vw":8.839503},{"c":8.82,"h":8.8504,"l":8.82,"n":38,"o":8.84,"t":"2026-10-15T15:50:00Z","v":2560,"vw":8.838485},{"c":8.84,"h":8.8495,"l":8.83,"n":28,"o":8.8495,"t":"2026-10-15T15:55:00Z","v":5621,"vw":8.830781},{"c":8.7806,"h":8.82,"l":8.7806,"n":48,"o":8.8102,"t":"2026-10-15T16:00:00Z","v":9499,"vw":8.808897},{"c":8.7234,"h":8.78,"l":8.7234,"n":54,"o":8.78,"t":"2026-10-15T16:05:00Z","v":3470,"vw":8.756971},{"c":8.75,"h":8.75,"l":8.7303,"n":29,"o":8.7303,"t":"2026-10-15T16:10:00Z","v":1504,"vw":8.740265},{"c":8.69,"h":8.72,"l":8.69,"n":28,"o":8.72,"t":"2026-10-15T16:15:00Z","v":3071,"vw":8.700809},{"c":8.7,"h":8.7,"l":8.64,"n":139,"o":8.675,"t":"2026-10-15T16:20:00Z","v":14169,"vw":8.675219},{"c":8.675,"h":8.6968,"l":8.675,"n":11,"o":8.68,"t":"2026-10-15T16:25:00Z","v":1057,"vw":8.68583},{"c":8.68,"h":8.68,"l":8.67,"n":23,"o":8.68,"t":"2026-10-15T16:30:00Z","v":1382,"vw":8.679048},{"c":8.6901,"h":8.73,"l":8.69,"n":70,"o":8.69,"t":"2026-10-15T16:35:00Z","v":3402,"vw":8.706676},{"c":8.7,"h":8.71,"l":8.69,"n":36,"o":8.71,"t":"2026-10-15T16:40:00Z","v":1445,"vw":8.701317},{"c":8.7099,"h":8.71,"l":8.7096,"n":15,"o":8.71,"t":"2026-10-15T16:45:00Z","v":1159,"vw":8.709861},{"c":8.66,"h":8.69,"l":8.64,"n":76,"o":8.67,"t":"2026-10-15T16:50:00Z","v":17496,"vw":8.67249},{"c":8.64,"h":8.675,"l":8.64,"n":44,"o":8.675,"t":"2026-10-15T16:55:00Z","v":3194,"vw":8.650588},{"c":8.6497,"h":8.6497,"l":8.63,"n":60,"o":8.64,"t":"2026-10-15T17:00:00Z","v":2790,"vw":8.637086},{"c":8.665,"h":8.67,"l":8.64,"n":58,"o":8.65,"t":"2026-10-15T17:05:00Z","v":3785,"vw":8.657904},{"c":8.65,"h":8.6848,"l":8.65,"n":34,"o":8.6509,"t":"2026-10-15T17:10:00Z","v":1768,"vw":8.66294},{"c":8.65,"h":8.69,"l":8.65,"n":93,"o":8.665,"t":"2026-10-15T17:15:00Z","v":8668,"vw":8.682562},{"c":8.654,"h":8.68,"l":8.65,"n":48,"o":8.66,"t":"2026-10-15T17:20:00Z","v":2512,"vw":8.660657},{"c":8.63,"h":8.67,"l":8.63,"n":21,"o":8.6589,"t":"2026-10-15T17:25:00Z","v":1637,"vw":8.643526},{"c":8.66,"h":8.66,"l":8.63,"n":41,"o":8.65,"t":"2026-10-15T17:30:00Z","v":2462,"vw":8.652211},{"c":8.66,"h":8.67,"l":8.6491,"n":78,"o":8.6491,"t":"2026-10-15T17:35:00Z","v":3038,"vw":8.661819},{"c":8.71,"h":8.7343,"l":8.64,"n":111,"o":8.64,"t":"2026-10-15T17:40:00Z","v":13166,"vw":8.695348},{"c":8.715,"h":8.73,"l":8.69,"n":40,"o":8.715,"t":"2026-10-15T17:45:00Z","v":1728,"vw":8.713361},{"c":8.68,"h":8.69,"l":8.68,"n":27,"o":8.69,"t":"2026-10-15T17:50:00Z","v":1052,"vw":8.685},{"c":8.67,"h":8.7076,"l":8.67,"n":24,"o":8.7076,"t":"2026-10-15T17:55:00Z","v":2166,"vw":8.699357},{"c":8.64,"h":8.68,"l":8.64,"n":49,"o":8.67,"t":"2026-10-15T18:00:00Z","v":2104,"vw":8.668558},{"c":8.62,"h":8.67,"l":8.62,"n":35,"o":8.655,"t":"2026-10-15T18:05:00Z","v":1559,"vw":8.647744},{"c":8.61,"h":8.62,"l":8.6,"n":45,"o":8.62,"t":"2026-10-15T18:10:00Z","v":2140,"vw":8.611377},{"c":8.62,"h":8.62,"l":8.6,"n":35,"o":8.62,"t":"2026-10-15T18:15:00Z","v":1481,"vw":8.6125},{"c":8.62,"h":8.62,"l":8.6,"n":49,"o":8.6,"t":"2026-10-15T18:20:00Z","v":3478,"vw":8.605148},{"c":8.625,"h":8.625,"l":8.6,"n":123,"o":8.605,"t":"2026-10-15T18:25:00Z","v":8470,"vw":8.609297},{"c":8.63,"h":8.64,"l":8.615,"n":76,"o":8.62,"t":"2026-10-15T18:30:00Z","v":2890,"vw":8.622816},{"c":8.635,"h":8.64,"l":8.63,"n":33,"o":8.64,"t":"2026-10-15T18:35:00Z","v":1351,"vw":8.635},{"c":8.72,"h":8.7359,"l":8.64,"n":89,"o":8.6465,"t":"2026-10-15T18:40:00Z","v":6795,"vw":8.70374},{"c":8.7,"h":8.7186,"l":8.7,"n":25,"o":8.71,"t":"2026-10-15T18:45:00Z","v":2583,"vw":8.709863},{"c":8.705,"h":8.7295,"l":8.67,"n":61,"o":8.67,"t":"2026-10-15T18:50:00Z","v":4796,"vw":8.691451},{"c":8.71,"h":8.73,"l":8.71,"n":41,"o":8.73,"t":"2026-10-15T18:55:00Z","v":2383,"vw":8.725455},{"c":8.76,"h":8.76,"l":8.745,"n":49,"o":8.75,"t":"2026-10-15T19:00:00Z","v":1835,"vw":8.75},{"c":8.785,"h":8.785,"l":8.745,"n":66,"o":8.745,"t":"2026-10-15T19:05:00Z","v":7064,"vw":8.771872},{"c":8.84,"h":8.84,"l":8.785,"n":71,"o":8.785,"t":"2026-10-15T19:10:00Z","v":4807,"vw":8.811544},{"c":8.845,"h":8.85,"l":8.835,"n":72,"o":8.835,"t":"2026-10-15T19:15:00Z","v":4064,"vw":8.843971},{"c":8.82,"h":8.86,"l":8.82,"n":52,"o":8.845,"t":"2026-10-15T19:20:00Z","v":3344,"vw":8.846483},{"c":8.8,"h":8.86,"l":8.8,"n":58,"o":8.82,"t":"2026-10-15T19:25:00Z","v":3860,"vw":8.816927},{"c":8.79,"h":8.82,"l":8.78,"n":100,"o":8.78,"t":"2026-10-15T19:30:00Z","v":6016,"vw":8.804555},{"c":8.82,"h":8.8414,"l":8.78,"n":163,"o":8.795,"t":"2026-10-15T19:35:00Z","v":9878,"vw":8.811464},{"c":8.82,"h":8.85,"l":8.8,"n":181,"o":8.82,"t":"2026-10-15T19:40:00Z","v":7019,"vw":8.829653},{"c":8.86,"h":8.87,"l":8.84,"n":90,"o":8.84,"t":"2026-10-15T19:45:00Z","v":4884,"vw":8.85209},{"c":8.905,"h":8.905,"l":8.84,"n":216,"o":8.86,"t":"2026-10-15T19:50:00Z","v":12349,"vw":8.873307},{"c":8.835,"h":8.91,"l":8.83,"n":719,"o":8.9,"t":"2026-10-15T19:55:00Z","v":58499,"vw":8.851305},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-15T20:00:00Z","v":66580,"vw":8.85},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-15T20:15:00Z","v":211,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T20:20:00Z","v":3000,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-15T22:05:00Z","v":160,"vw":8.97},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-15T23:45:00Z","v":100,"vw":9.12},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-16T08:00:00Z","v":260,"vw":8.98},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-16T09:20:00Z","v":122,"vw":8.94},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-16T09:55:00Z","v":380,"vw":8.83},{"c":8.82,"h":8.84,"l":8.81,"n":45,"o":8.83,"t":"2026-10-16T10:00:00Z","v":5887,"vw":8.824749},{"c":8.8,"h":8.9404,"l":8.8,"n":19,"o":8.9404,"t":"2026-10-16T11:05:00Z","v":2308,"vw":8.869574},{"c":8.83,"h":8.84,"l":8.83,"n":6,"o":8.84,"t":"2026-10-16T11:25:00Z","v":1300,"vw":8.839231},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-16T11:30:00Z","v":1010,"vw":8.83},{"c":8.75,"h":8.77,"l":8.75,"n":6,"o":8.77,"t":"2026-10-16T11:45:00Z","v":985,"vw":8.754275},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-16T12:55:00Z","v":3000,"vw":8.7},{"c":8.94,"h":8.94,"l":8.78,"n":4,"o":8.78,"t":"2026-10-16T13:25:00Z","v":569,"vw":8.898674},{"c":8.655,"h":8.81,"l":8.52,"n":89,"o":8.81,"t":"2026-10-16T13:30:00Z","v":20663,"vw":8.695948},{"c":8.66,"h":8.66,"l":8.54,"n":25,"o":8.54,"t":"2026-10-16T13:35:00Z","v":2314,"vw":8.620588},{"c":8.8,"h":8.8,"l":8.66,"n":44,"o":8.67,"t":"2026-10-16T13:40:00Z","v":8873,"vw":8.756506},{"c":8.74,"h":8.86,"l":8.74,"n":8,"o":8.86,"t":"2026-10-16T13:45:00Z","v":1552,"vw":8.850551},{"c":8.61,"h":8.65,"l":8.5505,"n":73,"o":8.6402,"t":"2026-10-16T13:50:00Z","v":5766,"vw":8.625391},{"c":8.6,"h":8.635,"l":8.6,"n":20,"o":8.62,"t":"2026-10-16T13:55:00Z","v":2775,"vw":8.607077},{"c":8.66,"h":8.685,"l":8.6199,"n":3,"o":8.6199,"t":"2026-10-16T14:00:00Z","v":1200,"vw":8.658742},{"c":8.655,"h":8.69,"l":8.6,"n":18,"o":8.685,"t":"2026-10-16T14:05:00Z","v":3954,"vw":8.679476},{"c":8.6915,"h":8.73,"l":8.6,"n":97,"o":8.655,"t":"2026-10-16T14:10:00Z","v":17665,"vw":8.606844},{"c":8.75,"h":8.78,"l":8.75,"n":4,"o":8.75,"t":"2026-10-16T14:15:00Z","v":1201,"vw":8.755},{"c":8.7604,"h":8.7604,"l":8.75,"n":14,"o":8.75,"t":"2026-10-16T14:20:00Z","v":468,"vw":8.753467},{"c":8.8053,"h":8.8053,"l":8.75,"n":16,"o":8.7678,"t":"2026-10-16T14:25:00Z","v":983,"vw":8.767378},{"c":8.75,"h":8.8099,"l":8.75,"n":35,"o":8.755,"t":"2026-10-16T14:30:00Z","v":4821,"vw":8.765995},{"c":8.78,"h":8.81,"l":8.78,"n":73,"o":8.795,"t":"2026-10-16T14:35:00Z","v":4315,"vw":8.787965},{"c":8.75,"h":8.79,"l":8.75,"n":34,"o":8.79,"t":"2026-10-16T14:40:00Z","v":1260,"vw":8.77875},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-16T14:45:00Z","v":153,"vw":8.74},{"c":8.645,"h":8.7,"l":8.63,"n":40,"o":8.7,"t":"2026-10-16T14:50:00Z","v":4700,"vw":8.671939},{"c":8.64,"h":8.69,"l":8.6172,"n":21,"o":8.6172,"t":"2026-10-16T14:55:00Z","v":3487,"vw":8.65612},{"c":8.64,"h":8.64,"l":8.61,"n":62,"o":8.61,"t":"2026-10-16T15:00:00Z","v":4984,"vw":8.633829},{"c":8.66,"h":8.67,"l":8.6,"n":87,"o":8.67,"t":"2026-10-16T15:05:00Z","v":7578,"vw":8.608432},{"c":8.59,"h":8.67,"l":8.59,"n":75,"o":8.67,"t":"2026-10-16T15:10:00Z","v":6812,"vw":8.641446},{"c":8.6,"h":8.65,"l":8.6,"n":23,"o":8.63,"t":"2026-10-16T15:15:00Z","v":1097,"vw":8.621296},{"c":8.58,"h":8.58,"l":8.58,"n":20,"o":8.58,"t":"2026-10-16T15:20:00Z","v":1126,"vw":8.58},{"c":8.61,"h":8.6198,"l":8.58,"n":52,"o":8.58,"t":"2026-10-16T15:25:00Z","v":2234,"vw":8.599349},{"c":8.63,"h":8.655,"l":8.62,"n":46,"o":8.62,"t":"2026-10-16T15:30:00Z","v":8486,"vw":8.649309},{"c":8.6,"h":8.635,"l":8.59,"n":47,"o":8.635,"t":"2026-10-16T15:35:00Z","v":2441,"vw":8.617713},{"c":8.5834,"h":8.5834,"l":8.5834,"n":9,"o":8.5834,"t":"2026-10-16T15:40:00Z","v":1111,"vw":8.5834},{"c":8.575,"h":8.575,"l":8.5564,"n":12,"o":8.57,"t":"2026-10-16T15:45:00Z","v":585,"vw":8.57028},{"c":8.515,"h":8.55,"l":8.51,"n":67,"o":8.55,"t":"2026-10-16T15:50:00Z","v":4566,"vw":8.526389},{"c":8.53,"h":8.545,"l":8.5,"n":41,"o":8.5,"t":"2026-10-16T15:55:00Z","v":1561,"vw":8.52696},{"c":8.5006,"h":8.54,"l":8.5,"n":23,"o":8.54,"t":"2026-10-16T16:00:00Z","v":2640,"vw":8.511359},{"c":8.4601,"h":8.5573,"l":8.4601,"n":91,"o":8.53,"t":"2026-10-16T16:05:00Z","v":9646,"vw":8.499971},{"c":8.51,"h":8.51,"l":8.48,"n":49,"o":8.48,"t":"2026-10-16T16:10:00Z","v":1476,"vw":8.495714},{"c":8.495,"h":8.54,"l":8.495,"n":52,"o":8.53,"t":"2026-10-16T16:15:00Z","v":4971,"vw":8.507371},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-16T16:20:00Z","v":117,"vw":8.49},{"c":8.485,"h":8.485,"l":8.4605,"n":34,"o":8.48,"t":"2026-10-16T16:25:00Z","v":1685,"vw":8.470711},{"c":8.47,"h":8.48,"l":8.46,"n":39,"o":8.48,"t":"2026-10-16T16:30:00Z","v":2066,"vw":8.463929},{"c":8.49,"h":8.5,"l":8.47,"n":48,"o":8.47,"t":"2026-10-16T16:35:00Z","v":5151,"vw":8.4797},{"c":8.48,"h":8.5119,"l":8.48,"n":15,"o":8.5119,"t":"2026-10-16T16:40:00Z","v":1376,"vw":8.502154},{"c":8.44,"h":8.48,"l":8.44,"n":51,"o":8.48,"t":"2026-10-16T16:45:00Z","v":3698,"vw":8.457809},{"c":8.4217,"h":8.4352,"l":8.42,"n":42,"o":8.42,"t":"2026-10-16T16:50:00Z","v":4083,"vw":8.422214},{"c":8.415,"h":8.415,"l":8.4,"n":42,"o":8.41,"t":"2026-10-16T16:55:00Z","v":2185,"vw":8.411499},{"c":8.35,"h":8.44,"l":8.35,"n":119,"o":8.43,"t":"2026-10-16T17:00:00Z","v":11532,"vw":8.400781},{"c":8.3401,"h":8.3614,"l":8.3401,"n":38,"o":8.35,"t":"2026-10-16T17:05:00Z","v":5722,"vw":8.347807},{"c":8.36,"h":8.36,"l":8.36,"n":8,"o":8.36,"t":"2026-10-16T17:10:00Z","v":290,"vw":8.36},{"c":8.32,"h":8.35,"l":8.31,"n":73,"o":8.35,"t":"2026-10-16T17:15:00Z","v":3433,"vw":8.328513},{"c":8.3301,"h":8.35,"l":8.33,"n":37,"o":8.33,"t":"2026-10-16T17:20:00Z","v":1233,"vw":8.34186},{"c":8.3812,"h":8.4,"l":8.37,"n":34,"o":8.37,"t":"2026-10-16T17:25:00Z","v":1718,"vw":8.377641},{"c":8.4399,"h":8.4399,"l":8.3996,"n":32,"o":8.3996,"t":"2026-10-16T17:30:00Z","v":1868,"vw":8.404024},{"c":8.355,"h":8.44,"l":8.355,"n":77,"o":8.44,"t":"2026-10-16T17:35:00Z","v":5233,"vw":8.383634},{"c":8.4447,"h":8.47,"l":8.4,"n":40,"o":8.4,"t":"2026-10-16T17:40:00Z","v":3081,"vw":8.426453},{"c":8.4,"h":8.43,"l":8.4,"n":30,"o":8.425,"t":"2026-10-16T17:45:00Z","v":3569,"vw":8.411805},{"c":8.3449,"h":8.3449,"l":8.3449,"n":6,"o":8.3449,"t":"2026-10-16T17:50:00Z","v":225,"vw":8.3449},{"c":8.36,"h":8.37,"l":8.34,"n":63,"o":8.37,"t":"2026-10-16T17:55:00Z","v":7766,"vw":8.347144},{"c":8.33,"h":8.35,"l":8.33,"n":17,"o":8.35,"t":"2026-10-16T18:00:00Z","v":911,"vw":8.3425},{"c":8.3433,"h":8.3433,"l":8.31,"n":37,"o":8.32,"t":"2026-10-16T18:05:00Z","v":2537,"vw":8.326273},{"c":8.335,"h":8.335,"l":8.335,"n":10,"o":8.335,"t":"2026-10-16T18:10:00Z","v":652,"vw":8.335},{"c":8.32,"h":8.36,"l":8.31,"n":25,"o":8.31,"t":"2026-10-16T18:15:00Z","v":882,"vw":8.324122},{"c":8.34,"h":8.34,"l":8.3186,"n":59,"o":8.325,"t":"2026-10-16T18:20:00Z","v":3856,"vw":8.331183},{"c":8.34,"h":8.35,"l":8.33,"n":47,"o":8.35,"t":"2026-10-16T18:25:00Z","v":2019,"vw":8.334517},{"c":8.34,"h":8.34,"l":8.3233,"n":42,"o":8.335,"t":"2026-10-16T18:30:00Z","v":1133,"vw":8.334645},{"c":8.3389,"h":8.3389,"l":8.32,"n":18,"o":8.335,"t":"2026-10-16T18:35:00Z","v":717,"vw":8.330467},{"c":8.32,"h":8.335,"l":8.32,"n":38,"o":8.33,"t":"2026-10-16T18:40:00Z","v":7173,"vw":8.322661},{"c":8.265,"h":8.33,"l":8.25,"n":133,"o":8.33,"t":"2026-10-16T18:45:00Z","v":17318,"vw":8.272852},{"c":8.24,"h":8.2766,"l":8.24,"n":65,"o":8.265,"t":"2026-10-16T18:50:00Z","v":4341,"vw":8.257463},{"c":8.26,"h":8.26,"l":8.23,"n":62,"o":8.24,"t":"2026-10-16T18:55:00Z","v":4172,"vw":8.251703},{"c":8.23,"h":8.2501,"l":8.23,"n":48,"o":8.25,"t":"2026-10-16T19:00:00Z","v":3757,"vw":8.242683},{"c":8.2,"h":8.24,"l":8.19,"n":133,"o":8.235,"t":"2026-10-16T19:05:00Z","v":8306,"vw":8.206401},{"c":8.3097,"h":8.3097,"l":8.24,"n":53,"o":8.24,"t":"2026-10-16T19:10:00Z","v":4167,"vw":8.255538},{"c":8.28,"h":8.295,"l":8.2501,"n":83,"o":8.295,"t":"2026-10-16T19:15:00Z","v":4335,"vw":8.271743},{"c":8.255,"h":8.3196,"l":8.23,"n":105,"o":8.29,"t":"2026-10-16T19:20:00Z","v":7927,"vw":8.277256},{"c":8.19,"h":8.2737,"l":8,"n":1623,"o":8.27,"t":"2026-10-16T19:25:00Z","v":206178,"vw":8.165453},{"c":7.99,"h":8.19,"l":7.96,"n":2561,"o":8.19,"t":"2026-10-16T19:30:00Z","v":295991,"vw":8.046168},{"c":8.005,"h":8.04,"l":7.96,"n":716,"o":7.99,"t":"2026-10-16T19:35:00Z","v":121196,"vw":8.000677},{"c":7.97,"h":8.08,"l":7.96,"n":369,"o":8.005,"t":"2026-10-16T19:40:00Z","v":31722,"vw":8.013448},{"c":7.695,"h":7.985,"l":7.68,"n":2166,"o":7.985,"t":"2026-10-16T19:45:00Z","v":355237,"vw":7.793916},{"c":7.76,"h":7.79,"l":7.69,"n":1342,"o":7.7,"t":"2026-10-16T19:50:00Z","v":278967,"vw":7.709326},{"c":7.95,"h":8,"l":7.595,"n":2046,"o":7.76,"t":"2026-10-16T19:55:00Z","v":313516,"vw":7.723852},{"c":7.78,"h":7.95,"l":7.78,"n":9,"o":7.95,"t":"2026-10-16T20:00:00Z","v":55723,"vw":7.944594},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-16T20:05:00Z","v":400,"vw":7.96},{"c":7.99,"h":8,"l":7.99,"n":8,"o":8,"t":"2026-10-16T20:10:00Z","v":5609,"vw":7.998929},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-16T20:15:00Z","v":100,"vw":8},{"c":7.9601,"h":7.9601,"l":7.9601,"n":1,"o":7.9601,"t":"2026-10-16T20:25:00Z","v":11600,"vw":7.9601},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-16T20:30:00Z","v":545,"vw":8.11},{"c":8.02,"h":8.02,"l":8.02,"n":15,"o":8.02,"t":"2026-10-16T21:40:00Z","v":556,"vw":8.02},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-16T22:00:00Z","v":277,"vw":8},{"c":7.8623,"h":7.8623,"l":7.8623,"n":1,"o":7.8623,"t":"2026-10-16T22:15:00Z","v":500,"vw":7.8623},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-16T23:05:00Z","v":376,"vw":7.94},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T23:55:00Z","v":2500,"vw":7.88},{"c":8.12,"h":8.12,"l":8.12,"n":6,"o":8.12,"t":"2026-10-19T08:00:00Z","v":157,"vw":8.12},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T09:05:00Z","v":485,"vw":8.32},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T09:25:00Z","v":190,"vw":8.2},{"c":8.2857,"h":8.2857,"l":8.2857,"n":1,"o":8.2857,"t":"2026-10-19T10:55:00Z","v":200,"vw":8.2857},{"c":8.16,"h":8.17,"l":8.02,"n":19,"o":8.02,"t":"2026-10-19T11:00:00Z","v":1747,"vw":8.138813},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-19T11:05:00Z","v":3255,"vw":8.27},{"c":8.202,"h":8.202,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T11:30:00Z","v":930,"vw":8.193871},{"c":8.24,"h":8.24,"l":8.19,"n":9,"o":8.24,"t":"2026-10-19T11:45:00Z","v":945,"vw":8.234},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-19T11:55:00Z","v":200,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-19T12:00:00Z","v":1352,"vw":8.23},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T12:30:00Z","v":500,"vw":8.3},{"c":8.2696,"h":8.2696,"l":8.2696,"n":1,"o":8.2696,"t":"2026-10-19T12:55:00Z","v":101,"vw":8.2696},{"c":8.2619,"h":8.28,"l":8.2619,"n":2,"o":8.28,"t":"2026-10-19T13:10:00Z","v":440,"vw":8.266014},{"c":8.35,"h":8.35,"l":8.28,"n":12,"o":8.28,"t":"2026-10-19T13:20:00Z","v":1804,"vw":8.310257},{"c":8.38,"h":8.38,"l":8.38,"n":7,"o":8.38,"t":"2026-10-19T13:25:00Z","v":632,"vw":8.38},{"c":8.1017,"h":8.4354,"l":8.1005,"n":271,"o":8.39,"t":"2026-10-19T13:30:00Z","v":39030,"vw":8.315665},{"c":7.92,"h":8.17,"l":7.92,"n":184,"o":8.121,"t":"2026-10-19T13:35:00Z","v":16663,"vw":8.051055},{"c":7.95,"h":8.0341,"l":7.76,"n":99,"o":7.86,"t":"2026-10-19T13:40:00Z","v":18788,"vw":7.879301},{"c":7.945,"h":8.05,"l":7.8845,"n":52,"o":7.93,"t":"2026-10-19T13:45:00Z","v":2955,"vw":7.966627},{"c":7.969,"h":8.06,"l":7.969,"n":31,"o":7.98,"t":"2026-10-19T13:50:00Z","v":3742,"vw":8.019257},{"c":7.83,"h":7.8752,"l":7.81,"n":31,"o":7.86,"t":"2026-10-19T13:55:00Z","v":2209,"vw":7.830822},{"c":7.755,"h":7.85,"l":7.72,"n":183,"o":7.85,"t":"2026-10-19T14:00:00Z","v":14310,"vw":7.775282},{"c":7.7761,"h":7.7761,"l":7.71,"n":33,"o":7.745,"t":"2026-10-19T14:05:00Z","v":1956,"vw":7.741168},{"c":7.765,"h":7.765,"l":7.68,"n":83,"o":7.71,"t":"2026-10-19T14:10:00Z","v":4036,"vw":7.702456},{"c":7.87,"h":7.9,"l":7.77,"n":83,"o":7.77,"t":"2026-10-19T14:15:00Z","v":11190,"vw":7.818345},{"c":7.85,"h":7.8775,"l":7.83,"n":69,"o":7.8775,"t":"2026-10-19T14:20:00Z","v":4900,"vw":7.852185},{"c":7.81,"h":7.81,"l":7.81,"n":12,"o":7.81,"t":"2026-10-19T14:25:00Z","v":228,"vw":7.81},{"c":7.7,"h":7.83,"l":7.65,"n":258,"o":7.83,"t":"2026-10-19T14:30:00Z","v":78664,"vw":7.710429},{"c":7.68,"h":7.73,"l":7.675,"n":74,"o":7.69,"t":"2026-10-19T14:35:00Z","v":3924,"vw":7.695},{"c":7.7699,"h":7.7699,"l":7.7,"n":71,"o":7.7197,"t":"2026-10-19T14:40:00Z","v":4689,"vw":7.747689},{"c":7.77,"h":7.81,"l":7.77,"n":58,"o":7.78,"t":"2026-10-19T14:45:00Z","v":2422,"vw":7.790019},{"c":7.755,"h":7.78,"l":7.73,"n":109,"o":7.745,"t":"2026-10-19T14:50:00Z","v":5322,"vw":7.758503},{"c":7.75,"h":7.769,"l":7.74,"n":48,"o":7.75,"t":"2026-10-19T14:55:00Z","v":4900,"vw":7.746966},{"c":7.79,"h":7.8045,"l":7.74,"n":278,"o":7.76,"t":"2026-10-19T15:00:00Z","v":15317,"vw":7.771692},{"c":7.82,"h":7.82,"l":7.79,"n":55,"o":7.79,"t":"2026-10-19T15:05:00Z","v":1855,"vw":7.805533},{"c":7.86,"h":7.87,"l":7.81,"n":106,"o":7.82,"t":"2026-10-19T15:10:00Z","v":5911,"vw":7.833603},{"c":7.8799,"h":7.8799,"l":7.8201,"n":67,"o":7.86,"t":"2026-10-19T15:15:00Z","v":7463,"vw":7.846919},{"c":7.9,"h":7.9,"l":7.85,"n":44,"o":7.85,"t":"2026-10-19T15:20:00Z","v":1628,"vw":7.884532},{"c":7.84,"h":7.91,"l":7.82,"n":118,"o":7.91,"t":"2026-10-19T15:25:00Z","v":26274,"vw":7.840999},{"c":7.82,"h":7.84,"l":7.81,"n":70,"o":7.84,"t":"2026-10-19T15:30:00Z","v":8916,"vw":7.821836},{"c":7.875,"h":7.88,"l":7.83,"n":130,"o":7.83,"t":"2026-10-19T15:35:00Z","v":13534,"vw":7.86993},{"c":7.92,"h":7.94,"l":7.88,"n":92,"o":7.88,"t":"2026-10-19T15:40:00Z","v":8805,"vw":7.907626},{"c":7.92,"h":7.92,"l":7.92,"n":28,"o":7.92,"t":"2026-10-19T15:45:00Z","v":1930,"vw":7.92},{"c":7.8431,"h":7.92,"l":7.8431,"n":101,"o":7.92,"t":"2026-10-19T15:50:00Z","v":7828,"vw":7.881194},{"c":7.89,"h":7.89,"l":7.87,"n":22,"o":7.87,"t":"2026-10-19T15:55:00Z","v":1396,"vw":7.878095},{"c":7.835,"h":7.8877,"l":7.835,"n":43,"o":7.8877,"t":"2026-10-19T16:00:00Z","v":1656,"vw":7.859154},{"c":7.825,"h":7.825,"l":7.82,"n":6,"o":7.825,"t":"2026-10-19T16:05:00Z","v":406,"vw":7.823462},{"c":7.84,"h":7.84,"l":7.825,"n":47,"o":7.83,"t":"2026-10-19T16:10:00Z","v":2561,"vw":7.834622},{"c":7.84,"h":7.8579,"l":7.84,"n":39,"o":7.84,"t":"2026-10-19T16:15:00Z","v":1694,"vw":7.841725},{"c":7.8,"h":7.83,"l":7.8,"n":80,"o":7.83,"t":"2026-10-19T16:20:00Z","v":7297,"vw":7.803516},{"c":7.81,"h":7.81,"l":7.8,"n":46,"o":7.8,"t":"2026-10-19T16:25:00Z","v":3545,"vw":7.800464},{"c":7.815,"h":7.815,"l":7.81,"n":37,"o":7.81,"t":"2026-10-19T16:30:00Z","v":1985,"vw":7.812031},{"c":7.83,"h":7.84,"l":7.83,"n":19,"o":7.83,"t":"2026-10-19T16:35:00Z","v":1481,"vw":7.831933},{"c":7.8301,"h":7.8499,"l":7.8301,"n":22,"o":7.835,"t":"2026-10-19T16:40:00Z","v":3327,"vw":7.845553},{"c":7.8276,"h":7.83,"l":7.81,"n":46,"o":7.83,"t":"2026-10-19T16:45:00Z","v":1983,"vw":7.821874},{"c":7.79,"h":7.83,"l":7.79,"n":48,"o":7.815,"t":"2026-10-19T16:50:00Z","v":3976,"vw":7.818066},{"c":7.78,"h":7.795,"l":7.78,"n":37,"o":7.795,"t":"2026-10-19T16:55:00Z","v":2228,"vw":7.789351},{"c":7.76,"h":7.76,"l":7.755,"n":29,"o":7.755,"t":"2026-10-19T17:00:00Z","v":1974,"vw":7.758813},{"c":7.755,"h":7.7578,"l":7.74,"n":46,"o":7.7578,"t":"2026-10-19T17:05:00Z","v":2912,"vw":7.750028},{"c":7.7682,"h":7.7682,"l":7.75,"n":82,"o":7.755,"t":"2026-10-19T17:10:00Z","v":8862,"vw":7.758766},{"c":7.7799,"h":7.7799,"l":7.75,"n":58,"o":7.755,"t":"2026-10-19T17:15:00Z","v":5371,"vw":7.766458},{"c":7.735,"h":7.75,"l":7.735,"n":25,"o":7.75,"t":"2026-10-19T17:20:00Z","v":1273,"vw":7.7465},{"c":7.74,"h":7.74,"l":7.74,"n":19,"o":7.74,"t":"2026-10-19T17:25:00Z","v":1577,"vw":7.74},{"c":7.715,"h":7.74,"l":7.715,"n":108,"o":7.74,"t":"2026-10-19T17:30:00Z","v":8255,"vw":7.72947},{"c":7.7,"h":7.715,"l":7.695,"n":48,"o":7.715,"t":"2026-10-19T17:35:00Z","v":3900,"vw":7.703538},{"c":7.7,"h":7.71,"l":7.7,"n":71,"o":7.705,"t":"2026-10-19T17:40:00Z","v":4040,"vw":7.704808},{"c":7.6267,"h":7.69,"l":7.625,"n":52,"o":7.69,"t":"2026-10-19T17:45:00Z","v":6939,"vw":7.640445},{"c":7.635,"h":7.65,"l":7.605,"n":66,"o":7.6198,"t":"2026-10-19T17:50:00Z","v":4513,"vw":7.614625},{"c":7.62,"h":7.6734,"l":7.615,"n":92,"o":7.65,"t":"2026-10-19T18:00:00Z","v":9511,"vw":7.659456},{"c":7.705,"h":7.71,"l":7.61,"n":119,"o":7.62,"t":"2026-10-19T18:05:00Z","v":26393,"vw":7.663428},{"c":7.8506,"h":7.8506,"l":7.705,"n":103,"o":7.705,"t":"2026-10-19T18:10:00Z","v":12935,"vw":7.739319},{"c":7.835,"h":7.835,"l":7.83,"n":27,"o":7.835,"t":"2026-10-19T18:15:00Z","v":2097,"vw":7.832048},{"c":7.79,"h":7.835,"l":7.78,"n":66,"o":7.835,"t":"2026-10-19T18:20:00Z","v":7128,"vw":7.799971},{"c":7.76,"h":7.77,"l":7.76,"n":35,"o":7.77,"t":"2026-10-19T18:25:00Z","v":1392,"vw":7.767273},{"c":7.77,"h":7.77,"l":7.77,"n":18,"o":7.77,"t":"2026-10-19T18:30:00Z","v":813,"vw":7.77},{"c":7.76,"h":7.76,"l":7.76,"n":24,"o":7.76,"t":"2026-10-19T18:35:00Z","v":2280,"vw":7.76},{"c":7.8,"h":7.8,"l":7.77,"n":58,"o":7.77,"t":"2026-10-19T18:40:00Z","v":3070,"vw":7.782055},{"c":7.8073,"h":7.83,"l":7.8073,"n":52,"o":7.81,"t":"2026-10-19T18:45:00Z","v":2912,"vw":7.82053},{"c":7.82,"h":7.82,"l":7.802,"n":13,"o":7.802,"t":"2026-10-19T18:50:00Z","v":915,"vw":7.811431},{"c":7.82,"h":7.82,"l":7.82,"n":18,"o":7.82,"t":"2026-10-19T18:55:00Z","v":1325,"vw":7.82},{"c":7.81,"h":7.8269,"l":7.8,"n":85,"o":7.8269,"t":"2026-10-19T19:00:00Z","v":4812,"vw":7.807186},{"c":7.75,"h":7.81,"l":7.75,"n":71,"o":7.81,"t":"2026-10-19T19:05:00Z","v":9276,"vw":7.764689},{"c":7.77,"h":7.77,"l":7.735,"n":75,"o":7.745,"t":"2026-10-19T19:10:00Z","v":5460,"vw":7.755533},{"c":7.78,"h":7.785,"l":7.77,"n":96,"o":7.77,"t":"2026-10-19T19:15:00Z","v":7799,"vw":7.778306},{"c":7.86,"h":7.86,"l":7.785,"n":105,"o":7.79,"t":"2026-10-19T19:20:00Z","v":9838,"vw":7.811485},{"c":7.82,"h":7.87,"l":7.82,"n":65,"o":7.865,"t":"2026-10-19T19:25:00Z","v":5540,"vw":7.851562},{"c":7.82,"h":7.83,"l":7.81,"n":95,"o":7.81,"t":"2026-10-19T19:30:00Z","v":8688,"vw":7.820877},{"c":7.85,"h":7.855,"l":7.81,"n":147,"o":7.815,"t":"2026-10-19T19:35:00Z","v":18217,"vw":7.826738},{"c":7.835,"h":7.87,"l":7.83,"n":140,"o":7.84,"t":"2026-10-19T19:40:00Z","v":10408,"vw":7.844806},{"c":7.88,"h":7.9,"l":7.835,"n":91,"o":7.835,"t":"2026-10-19T19:45:00Z","v":7689,"vw":7.874545},{"c":7.83,"h":7.88,"l":7.83,"n":180,"o":7.87,"t":"2026-10-19T19:50:00Z","v":13973,"vw":7.855206},{"c":7.79,"h":7.84,"l":7.765,"n":758,"o":7.84,"t":"2026-10-19T19:55:00Z","v":69925,"vw":7.787836},{"c":7.95,"h":7.95,"l":7.8,"n":10,"o":7.8,"t":"2026-10-19T20:00:00Z","v":57648,"vw":7.80026},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-19T20:25:00Z","v":9449,"vw":7.8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:30:00Z","v":212,"vw":7.95},{"c":7.7,"h":7.83,"l":7.7,"n":9,"o":7.8,"t":"2026-10-19T21:00:00Z","v":2404,"vw":7.74725},{"c":7.7219,"h":7.7219,"l":7.7219,"n":1,"o":7.7219,"t":"2026-10-19T21:15:00Z","v":150,"vw":7.7219},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-19T21:30:00Z","v":100,"vw":7.76},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-19T21:50:00Z","v":100,"vw":7.7},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-20T08:00:00Z","v":103,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-20T11:30:00Z","v":150,"vw":7.65},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T11:50:00Z","v":105,"vw":7.62},{"c":7.51,"h":7.58,"l":7.51,"n":23,"o":7.58,"t":"2026-10-20T12:40:00Z","v":1231,"vw":7.536615},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.64,"t":"2026-10-20T13:15:00Z","v":500,"vw":7.646073},{"c":7.43,"h":7.57,"l":7.4101,"n":191,"o":7.57,"t":"2026-10-20T13:30:00Z","v":18227,"vw":7.522099},{"c":7.535,"h":7.57,"l":7.42,"n":266,"o":7.43,"t":"2026-10-20T13:35:00Z","v":38335,"vw":7.445913},{"c":7.4329,"h":7.5,"l":7.382,"n":98,"o":7.5,"t":"2026-10-20T13:40:00Z","v":13340,"vw":7.428587},{"c":7.51,"h":7.5166,"l":7.39,"n":107,"o":7.4,"t":"2026-10-20T13:45:00Z","v":15346,"vw":7.480664},{"c":7.58,"h":7.58,"l":7.4225,"n":46,"o":7.52,"t":"2026-10-20T13:50:00Z","v":4335,"vw":7.491347},{"c":7.58,"h":7.595,"l":7.56,"n":28,"o":7.57,"t":"2026-10-20T13:55:00Z","v":1713,"vw":7.575909},{"c":7.64,"h":7.68,"l":7.64,"n":37,"o":7.65,"t":"2026-10-20T14:00:00Z","v":2860,"vw":7.660266},{"c":7.68,"h":7.7,"l":7.68,"n":38,"o":7.7,"t":"2026-10-20T14:05:00Z","v":2450,"vw":7.6963},{"c":7.68,"h":7.68,"l":7.64,"n":21,"o":7.68,"t":"2026-10-20T14:10:00Z","v":2326,"vw":7.659743},{"c":7.7011,"h":7.76,"l":7.68,"n":47,"o":7.7111,"t":"2026-10-20T14:15:00Z","v":2648,"vw":7.720067},{"c":7.74,"h":7.7568,"l":7.7087,"n":52,"o":7.7087,"t":"2026-10-20T14:20:00Z","v":2666,"vw":7.729018},{"c":7.835,"h":7.89,"l":7.7681,"n":62,"o":7.78,"t":"2026-10-20T14:25:00Z","v":3933,"vw":7.8084},{"c":7.8,"h":7.87,"l":7.7334,"n":86,"o":7.845,"t":"2026-10-20T14:30:00Z","v":6241,"vw":7.788319},{"c":7.87,"h":7.87,"l":7.7832,"n":50,"o":7.81,"t":"2026-10-20T14:35:00Z","v":3274,"vw":7.821326},{"c":7.855,"h":7.9,"l":7.8153,"n":59,"o":7.83,"t":"2026-10-20T14:40:00Z","v":5377,"vw":7.864434},{"c":7.865,"h":7.8997,"l":7.865,"n":122,"o":7.885,"t":"2026-10-20T14:45:00Z","v":9308,"vw":7.875492},{"c":7.87,"h":7.8899,"l":7.84,"n":48,"o":7.865,"t":"2026-10-20T14:50:00Z","v":2997,"vw":7.852495},{"c":7.87,"h":7.89,"l":7.845,"n":60,"o":7.845,"t":"2026-10-20T14:55:00Z","v":3641,"vw":7.87162},{"c":7.8,"h":7.86,"l":7.8,"n":13,"o":7.86,"t":"2026-10-20T15:00:00Z","v":507,"vw":7.82625},{"c":7.815,"h":7.83,"l":7.8,"n":45,"o":7.81,"t":"2026-10-20T15:05:00Z","v":7325,"vw":7.821223},{"c":7.8,"h":7.85,"l":7.76,"n":133,"o":7.8295,"t":"2026-10-20T15:10:00Z","v":10082,"vw":7.810466},{"c":7.88,"h":7.8899,"l":7.81,"n":47,"o":7.81,"t":"2026-10-20T15:15:00Z","v":6167,"vw":7.870895},{"c":7.855,"h":7.8999,"l":7.82,"n":82,"o":7.845,"t":"2026-10-20T15:20:00Z","v":5628,"vw":7.855441},{"c":7.82,"h":7.8681,"l":7.82,"n":33,"o":7.83,"t":"2026-10-20T15:25:00Z","v":1723,"vw":7.851021},{"c":7.77,"h":7.85,"l":7.76,"n":149,"o":7.85,"t":"2026-10-20T15:30:00Z","v":3944,"vw":7.792329},{"c":7.765,"h":7.7868,"l":7.7425,"n":79,"o":7.755,"t":"2026-10-20T15:35:00Z","v":4786,"vw":7.761392},{"c":7.795,"h":7.8,"l":7.78,"n":54,"o":7.78,"t":"2026-10-20T15:40:00Z","v":2120,"vw":7.790455},{"c":7.755,"h":7.8,"l":7.755,"n":47,"o":7.8,"t":"2026-10-20T15:45:00Z","v":4795,"vw":7.766975},{"c":7.77,"h":7.77,"l":7.75,"n":51,"o":7.755,"t":"2026-10-20T15:50:00Z","v":1959,"vw":7.764876},{"c":7.8,"h":7.8,"l":7.78,"n":32,"o":7.78,"t":"2026-10-20T15:55:00Z","v":1768,"vw":7.790823},{"c":7.7916,"h":7.8,"l":7.78,"n":32,"o":7.78,"t":"2026-10-20T16:00:00Z","v":1762,"vw":7.795358},{"c":7.805,"h":7.82,"l":7.79,"n":33,"o":7.8,"t":"2026-10-20T16:05:00Z","v":1871,"vw":7.798147},{"c":7.7941,"h":7.805,"l":7.755,"n":57,"o":7.805,"t":"2026-10-20T16:10:00Z","v":2799,"vw":7.786489},{"c":7.72,"h":7.78,"l":7.72,"n":105,"o":7.78,"t":"2026-10-20T16:15:00Z","v":3605,"vw":7.768346},{"c":7.73,"h":7.74,"l":7.73,"n":60,"o":7.73,"t":"2026-10-20T16:20:00Z","v":1513,"vw":7.733559},{"c":7.7125,"h":7.76,"l":7.702,"n":102,"o":7.75,"t":"2026-10-20T16:25:00Z","v":3152,"vw":7.729962},{"c":7.7,"h":7.7299,"l":7.69,"n":162,"o":7.715,"t":"2026-10-20T16:30:00Z","v":15359,"vw":7.713627},{"c":7.71,"h":7.7399,"l":7.695,"n":130,"o":7.695,"t":"2026-10-20T16:35:00Z","v":6853,"vw":7.715442},{"c":7.72,"h":7.7285,"l":7.715,"n":101,"o":7.72,"t":"2026-10-20T16:40:00Z","v":2749,"vw":7.720368},{"c":7.77,"h":7.77,"l":7.71,"n":116,"o":7.71,"t":"2026-10-20T16:45:00Z","v":18022,"vw":7.736679},{"c":7.73,"h":7.7899,"l":7.728,"n":63,"o":7.77,"t":"2026-10-20T16:50:00Z","v":9884,"vw":7.74959},{"c":7.79,"h":7.79,"l":7.75,"n":56,"o":7.75,"t":"2026-10-20T16:55:00Z","v":3459,"vw":7.758866},{"c":7.8099,"h":7.81,"l":7.79,"n":29,"o":7.79,"t":"2026-10-20T17:00:00Z","v":3606,"vw":7.809031},{"c":7.81,"h":7.83,"l":7.78,"n":114,"o":7.795,"t":"2026-10-20T17:05:00Z","v":15323,"vw":7.815127},{"c":7.84,"h":7.84,"l":7.83,"n":51,"o":7.83,"t":"2026-10-20T17:10:00Z","v":6910,"vw":7.839837},{"c":7.865,"h":7.8708,"l":7.852,"n":56,"o":7.86,"t":"2026-10-20T17:15:00Z","v":4903,"vw":7.86554},{"c":7.89,"h":7.89,"l":7.87,"n":50,"o":7.87,"t":"2026-10-20T17:20:00Z","v":2018,"vw":7.885057},{"c":7.895,"h":7.91,"l":7.89,"n":66,"o":7.89,"t":"2026-10-20T17:25:00Z","v":3289,"vw":7.895179},{"c":7.9,"h":7.91,"l":7.9,"n":55,"o":7.9,"t":"2026-10-20T17:30:00Z","v":1499,"vw":7.902413},{"c":7.8769,"h":7.9,"l":7.86,"n":53,"o":7.895,"t":"2026-10-20T17:35:00Z","v":4817,"vw":7.873681},{"c":7.88,"h":7.882,"l":7.8772,"n":35,"o":7.88,"t":"2026-10-20T17:40:00Z","v":5243,"vw":7.878444},{"c":7.84,"h":7.875,"l":7.83,"n":80,"o":7.875,"t":"2026-10-20T17:45:00Z","v":6774,"vw":7.851951},{"c":7.84,"h":7.845,"l":7.84,"n":26,"o":7.845,"t":"2026-10-20T17:50:00Z","v":1224,"vw":7.843889},{"c":7.85,"h":7.86,"l":7.85,"n":19,"o":7.86,"t":"2026-10-20T17:55:00Z","v":927,"vw":7.853389},{"c":7.83,"h":7.87,"l":7.83,"n":42,"o":7.855,"t":"2026-10-20T18:00:00Z","v":3159,"vw":7.847129},{"c":7.82,"h":7.82,"l":7.82,"n":20,"o":7.82,"t":"2026-10-20T18:05:00Z","v":1401,"vw":7.82},{"c":7.79,"h":7.83,"l":7.79,"n":40,"o":7.83,"t":"2026-10-20T18:10:00Z","v":1602,"vw":7.803125},{"c":7.795,"h":7.81,"l":7.795,"n":38,"o":7.81,"t":"2026-10-20T18:15:00Z","v":1681,"vw":7.804078},{"c":7.78,"h":7.795,"l":7.78,"n":33,"o":7.795,"t":"2026-10-20T18:20:00Z","v":2626,"vw":7.781348},{"c":7.78,"h":7.78,"l":7.77,"n":30,"o":7.77,"t":"2026-10-20T18:25:00Z","v":1213,"vw":7.778856},{"c":7.77,"h":7.78,"l":7.77,"n":26,"o":7.77,"t":"2026-10-20T18:30:00Z","v":717,"vw":7.772},{"c":7.71,"h":7.75,"l":7.71,"n":33,"o":7.75,"t":"2026-10-20T18:35:00Z","v":1397,"vw":7.72995},{"c":7.7299,"h":7.74,"l":7.71,"n":50,"o":7.74,"t":"2026-10-20T18:40:00Z","v":3549,"vw":7.722615},{"c":7.76,"h":7.76,"l":7.73,"n":36,"o":7.73,"t":"2026-10-20T18:45:00Z","v":1998,"vw":7.7475},{"c":7.76,"h":7.76,"l":7.76,"n":24,"o":7.76,"t":"2026-10-20T18:50:00Z","v":1182,"vw":7.76},{"c":7.76,"h":7.78,"l":7.76,"n":47,"o":7.77,"t":"2026-10-20T18:55:00Z","v":4081,"vw":7.767788},{"c":7.72,"h":7.765,"l":7.72,"n":75,"o":7.75,"t":"2026-10-20T19:00:00Z","v":1837,"vw":7.751724},{"c":7.77,"h":7.77,"l":7.71,"n":49,"o":7.71,"t":"2026-10-20T19:05:00Z","v":3727,"vw":7.750166},{"c":7.75,"h":7.77,"l":7.745,"n":48,"o":7.77,"t":"2026-10-20T19:10:00Z","v":1369,"vw":7.761975},{"c":7.74,"h":7.76,"l":7.74,"n":64,"o":7.75,"t":"2026-10-20T19:15:00Z","v":3779,"vw":7.748877},{"c":7.715,"h":7.73,"l":7.71,"n":51,"o":7.71,"t":"2026-10-20T19:20:00Z","v":4601,"vw":7.716677},{"c":7.7,"h":7.72,"l":7.7,"n":53,"o":7.71,"t":"2026-10-20T19:25:00Z","v":3324,"vw":7.709263},{"c":7.735,"h":7.745,"l":7.705,"n":99,"o":7.705,"t":"2026-10-20T19:30:00Z","v":6985,"vw":7.732628},{"c":7.66,"h":7.72,"l":7.66,"n":84,"o":7.72,"t":"2026-10-20T19:35:00Z","v":4995,"vw":7.691782},{"c":7.71,"h":7.725,"l":7.67,"n":100,"o":7.67,"t":"2026-10-20T19:40:00Z","v":5359,"vw":7.702784},{"c":7.7,"h":7.71,"l":7.7,"n":41,"o":7.705,"t":"2026-10-20T19:45:00Z","v":2412,"vw":7.703977},{"c":7.72,"h":7.73,"l":7.7,"n":86,"o":7.7,"t":"2026-10-20T19:50:00Z","v":6010,"vw":7.71651},{"c":7.685,"h":7.73,"l":7.68,"n":401,"o":7.73,"t":"2026-10-20T19:55:00Z","v":31730,"vw":7.696724},{"c":7.69,"h":7.69,"l":7.68,"n":15,"o":7.68,"t":"2026-10-20T20:00:00Z","v":48452,"vw":7.680023},{"c":7.7671,"h":7.7671,"l":7.7671,"n":1,"o":7.7671,"t":"2026-10-20T20:15:00Z","v":325,"vw":7.7671},{"c":7.69,"h":7.69,"l":7.69,"n":25,"o":7.69,"t":"2026-10-20T20:25:00Z","v":238,"vw":7.69},{"c":7.793,"h":7.793,"l":7.793,"n":1,"o":7.793,"t":"2026-10-20T20:50:00Z","v":1000,"vw":7.793},{"c":7.82,"h":7.82,"l":7.8,"n":11,"o":7.8,"t":"2026-10-20T20:55:00Z","v":523,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-20T21:00:00Z","v":236,"vw":7.81},{"c":7.862,"h":7.862,"l":7.861,"n":4,"o":7.861,"t":"2026-10-20T22:10:00Z","v":700,"vw":7.8615},{"c":8.0377,"h":8.0377,"l":8.0377,"n":2,"o":8.0377,"t":"2026-10-21T08:00:00Z","v":101,"vw":8.0377},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-21T08:05:00Z","v":100,"vw":8.04},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T08:30:00Z","v":244,"vw":7.91},{"c":7.8,"h":7.81,"l":7.8,"n":8,"o":7.81,"t":"2026-10-21T08:50:00Z","v":621,"vw":7.804835},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T11:05:00Z","v":126,"vw":7.91},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-21T11:40:00Z","v":100,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-21T12:20:00Z","v":500,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-21T12:30:00Z","v":101,"vw":7.96},{"c":7.97,"h":7.99,"l":7.97,"n":4,"o":7.99,"t":"2026-10-21T12:40:00Z","v":1375,"vw":7.974444},{"c":8.01,"h":8.01,"l":8,"n":15,"o":8,"t":"2026-10-21T12:45:00Z","v":1407,"vw":8.003236},{"c":7.7803,"h":7.88,"l":7.7803,"n":17,"o":7.88,"t":"2026-10-21T13:25:00Z","v":770,"vw":7.83015},{"c":7.915,"h":8.08,"l":7.9,"n":111,"o":7.93,"t":"2026-10-21T13:30:00Z","v":16704,"vw":7.955841},{"c":7.96,"h":7.96,"l":7.88,"n":76,"o":7.9,"t":"2026-10-21T13:35:00Z","v":10489,"vw":7.952602},{"c":7.78,"h":7.9583,"l":7.78,"n":159,"o":7.9583,"t":"2026-10-21T13:40:00Z","v":11022,"vw":7.840359},{"c":7.79,"h":7.9184,"l":7.79,"n":65,"o":7.8,"t":"2026-10-21T13:45:00Z","v":2692,"vw":7.811757},{"c":7.76,"h":7.84,"l":7.76,"n":31,"o":7.8272,"t":"2026-10-21T13:50:00Z","v":1760,"vw":7.780945},{"c":7.78,"h":7.8289,"l":7.7307,"n":73,"o":7.76,"t":"2026-10-21T13:55:00Z","v":6130,"vw":7.778349},{"c":7.84,"h":7.84,"l":7.79,"n":38,"o":7.79,"t":"2026-10-21T14:00:00Z","v":1699,"vw":7.813572},{"c":7.79,"h":7.86,"l":7.79,"n":39,"o":7.815,"t":"2026-10-21T14:05:00Z","v":1382,"vw":7.844425},{"c":7.7899,"h":7.7899,"l":7.7,"n":63,"o":7.76,"t":"2026-10-21T14:10:00Z","v":12814,"vw":7.708095},{"c":7.7064,"h":7.72,"l":7.665,"n":30,"o":7.69,"t":"2026-10-21T14:15:00Z","v":2316,"vw":7.680117},{"c":7.72,"h":7.72,"l":7.68,"n":34,"o":7.68,"t":"2026-10-21T14:20:00Z","v":1733,"vw":7.689132},{"c":7.68,"h":7.68,"l":7.68,"n":17,"o":7.68,"t":"2026-10-21T14:25:00Z","v":417,"vw":7.68},{"c":7.635,"h":7.65,"l":7.6177,"n":44,"o":7.6177,"t":"2026-10-21T14:30:00Z","v":1851,"vw":7.631864},{"c":7.65,"h":7.67,"l":7.64,"n":228,"o":7.64,"t":"2026-10-21T14:35:00Z","v":14560,"vw":7.654386},{"c":7.655,"h":7.655,"l":7.63,"n":83,"o":7.64,"t":"2026-10-21T14:40:00Z","v":3704,"vw":7.637959},{"c":7.655,"h":7.655,"l":7.655,"n":12,"o":7.655,"t":"2026-10-21T14:45:00Z","v":3192,"vw":7.655},{"c":7.7,"h":7.7299,"l":7.6698,"n":125,"o":7.6698,"t":"2026-10-21T14:50:00Z","v":29339,"vw":7.683457},{"c":7.665,"h":7.72,"l":7.665,"n":38,"o":7.69,"t":"2026-10-21T14:55:00Z","v":4272,"vw":7.684167},{"c":7.7,"h":7.7,"l":7.675,"n":31,"o":7.69,"t":"2026-10-21T15:00:00Z","v":2010,"vw":7.685723},{"c":7.7151,"h":7.73,"l":7.7,"n":56,"o":7.7,"t":"2026-10-21T15:05:00Z","v":2194,"vw":7.714124},{"c":7.75,"h":7.75,"l":7.73,"n":98,"o":7.73,"t":"2026-10-21T15:10:00Z","v":6157,"vw":7.737278},{"c":7.745,"h":7.76,"l":7.745,"n":77,"o":7.76,"t":"2026-10-21T15:15:00Z","v":3265,"vw":7.751756},{"c":7.74,"h":7.74,"l":7.74,"n":12,"o":7.74,"t":"2026-10-21T15:20:00Z","v":396,"vw":7.74},{"c":7.735,"h":7.74,"l":7.735,"n":15,"o":7.74,"t":"2026-10-21T15:25:00Z","v":390,"vw":7.736667},{"c":7.7497,"h":7.7599,"l":7.73,"n":48,"o":7.73,"t":"2026-10-21T15:30:00Z","v":2054,"vw":7.74192},{"c":7.8,"h":7.8,"l":7.76,"n":30,"o":7.76,"t":"2026-10-21T15:35:00Z","v":8303,"vw":7.797393},{"c":7.799,"h":7.799,"l":7.799,"n":6,"o":7.799,"t":"2026-10-21T15:40:00Z","v":480,"vw":7.799},{"c":7.805,"h":7.84,"l":7.8,"n":52,"o":7.8,"t":"2026-10-21T15:45:00Z","v":3439,"vw":7.811534},{"c":7.81,"h":7.82,"l":7.8,"n":36,"o":7.82,"t":"2026-10-21T15:50:00Z","v":1318,"vw":7.808438},{"c":7.82,"h":7.83,"l":7.8199,"n":22,"o":7.8199,"t":"2026-10-21T15:55:00Z","v":2647,"vw":7.821833},{"c":7.8,"h":7.835,"l":7.8,"n":50,"o":7.83,"t":"2026-10-21T16:00:00Z","v":3551,"vw":7.816567},{"c":7.78,"h":7.8097,"l":7.78,"n":41,"o":7.8097,"t":"2026-10-21T16:05:00Z","v":1631,"vw":7.795316},{"c":7.78,"h":7.78,"l":7.78,"n":14,"o":7.78,"t":"2026-10-21T16:10:00Z","v":961,"vw":7.78},{"c":7.8086,"h":7.8086,"l":7.79,"n":29,"o":7.79,"t":"2026-10-21T16:15:00Z","v":1454,"vw":7.795322},{"c":7.8,"h":7.8,"l":7.8,"n":10,"o":7.8,"t":"2026-10-21T16:20:00Z","v":262,"vw":7.8},{"c":7.79,"h":7.8,"l":7.78,"n":38,"o":7.79,"t":"2026-10-21T16:25:00Z","v":2334,"vw":7.786666},{"c":7.795,"h":7.805,"l":7.795,"n":27,"o":7.8,"t":"2026-10-21T16:30:00Z","v":1368,"vw":7.8},{"c":7.91,"h":7.91,"l":7.7925,"n":149,"o":7.795,"t":"2026-10-21T16:35:00Z","v":5970,"vw":7.853504},{"c":7.845,"h":7.88,"l":7.84,"n":81,"o":7.87,"t":"2026-10-21T16:40:00Z","v":2286,"vw":7.856771},{"c":7.835,"h":7.835,"l":7.835,"n":10,"o":7.835,"t":"2026-10-21T16:45:00Z","v":257,"vw":7.835},{"c":7.84,"h":7.84,"l":7.835,"n":25,"o":7.835,"t":"2026-10-21T16:50:00Z","v":411,"vw":7.838333},{"c":7.83,"h":7.845,"l":7.83,"n":16,"o":7.845,"t":"2026-10-21T16:55:00Z","v":304,"vw":7.8375},{"c":7.87,"h":7.87,"l":7.83,"n":121,"o":7.83,"t":"2026-10-21T17:00:00Z","v":9289,"vw":7.849553},{"c":7.88,"h":7.9,"l":7.87,"n":70,"o":7.87,"t":"2026-10-21T17:05:00Z","v":10157,"vw":7.873854},{"c":7.8662,"h":7.9,"l":7.84,"n":95,"o":7.9,"t":"2026-10-21T17:10:00Z","v":9417,"vw":7.864514},{"c":7.84,"h":7.86,"l":7.84,"n":19,"o":7.86,"t":"2026-10-21T17:15:00Z","v":2091,"vw":7.84116},{"c":7.84,"h":7.8541,"l":7.84,"n":24,"o":7.84,"t":"2026-10-21T17:20:00Z","v":2431,"vw":7.840849},{"c":7.84,"h":7.8596,"l":7.8305,"n":30,"o":7.85,"t":"2026-10-21T17:25:00Z","v":3266,"vw":7.849732},{"c":7.83,"h":7.84,"l":7.83,"n":25,"o":7.84,"t":"2026-10-21T17:30:00Z","v":879,"vw":7.835103},{"c":7.81,"h":7.83,"l":7.81,"n":64,"o":7.82,"t":"2026-10-21T17:35:00Z","v":4266,"vw":7.821448},{"c":7.81,"h":7.8277,"l":7.8,"n":20,"o":7.81,"t":"2026-10-21T17:40:00Z","v":1404,"vw":7.814499},{"c":7.784,"h":7.82,"l":7.784,"n":18,"o":7.795,"t":"2026-10-21T17:45:00Z","v":945,"vw":7.795958},{"c":7.79,"h":7.82,"l":7.7775,"n":20,"o":7.79,"t":"2026-10-21T17:50:00Z","v":973,"vw":7.793594},{"c":7.79,"h":7.8162,"l":7.7606,"n":20,"o":7.7606,"t":"2026-10-21T17:55:00Z","v":3061,"vw":7.792767},{"c":7.795,"h":7.8,"l":7.795,"n":14,"o":7.8,"t":"2026-10-21T18:00:00Z","v":411,"vw":7.796667},{"c":7.785,"h":7.8099,"l":7.785,"n":20,"o":7.79,"t":"2026-10-21T18:05:00Z","v":1256,"vw":7.798428},{"c":7.805,"h":7.81,"l":7.8,"n":36,"o":7.81,"t":"2026-10-21T18:10:00Z","v":1731,"vw":7.8075},{"c":7.7839,"h":7.7839,"l":7.7839,"n":4,"o":7.7839,"t":"2026-10-21T18:20:00Z","v":273,"vw":7.7839},{"c":7.7899,"h":7.7899,"l":7.74,"n":38,"o":7.77,"t":"2026-10-21T18:25:00Z","v":4565,"vw":7.763195},{"c":7.7657,"h":7.7657,"l":7.75,"n":7,"o":7.75,"t":"2026-10-21T18:30:00Z","v":307,"vw":7.75785},{"c":7.765,"h":7.765,"l":7.765,"n":19,"o":7.765,"t":"2026-10-21T18:35:00Z","v":1722,"vw":7.765},{"c":7.78,"h":7.795,"l":7.765,"n":58,"o":7.765,"t":"2026-10-21T18:40:00Z","v":2824,"vw":7.787476},{"c":7.75,"h":7.8,"l":7.75,"n":93,"o":7.7899,"t":"2026-10-21T18:45:00Z","v":5055,"vw":7.767855},{"c":7.7484,"h":7.7484,"l":7.72,"n":75,"o":7.73,"t":"2026-10-21T18:50:00Z","v":4215,"vw":7.73341},{"c":7.69,"h":7.73,"l":7.69,"n":63,"o":7.73,"t":"2026-10-21T18:55:00Z","v":3160,"vw":7.707786},{"c":7.68,"h":7.685,"l":7.64,"n":87,"o":7.685,"t":"2026-10-21T19:00:00Z","v":6668,"vw":7.659398},{"c":7.665,"h":7.685,"l":7.66,"n":33,"o":7.685,"t":"2026-10-21T19:05:00Z","v":4738,"vw":7.663558},{"c":7.67,"h":7.6899,"l":7.65,"n":83,"o":7.655,"t":"2026-10-21T19:10:00Z","v":16186,"vw":7.669641},{"c":7.696,"h":7.7,"l":7.68,"n":112,"o":7.68,"t":"2026-10-21T19:15:00Z","v":8769,"vw":7.688801},{"c":7.6899,"h":7.69,"l":7.665,"n":50,"o":7.69,"t":"2026-10-21T19:20:00Z","v":3781,"vw":7.680589},{"c":7.685,"h":7.685,"l":7.675,"n":45,"o":7.68,"t":"2026-10-21T19:25:00Z","v":3695,"vw":7.679926},{"c":7.695,"h":7.7,"l":7.67,"n":254,"o":7.685,"t":"2026-10-21T19:30:00Z","v":25751,"vw":7.68779},{"c":7.7363,"h":7.745,"l":7.7,"n":96,"o":7.7,"t":"2026-10-21T19:35:00Z","v":7921,"vw":7.723487},{"c":7.735,"h":7.755,"l":7.73,"n":100,"o":7.75,"t":"2026-10-21T19:40:00Z","v":9274,"vw":7.739738},{"c":7.72,"h":7.76,"l":7.72,"n":144,"o":7.74,"t":"2026-10-21T19:45:00Z","v":14901,"vw":7.750305},{"c":7.7,"h":7.72,"l":7.6821,"n":144,"o":7.72,"t":"2026-10-21T19:50:00Z","v":8375,"vw":7.703216},{"c":7.715,"h":7.74,"l":7.7,"n":539,"o":7.7,"t":"2026-10-21T19:55:00Z","v":39561,"vw":7.726862},{"c":7.72,"h":7.72,"l":7.71,"n":8,"o":7.71,"t":"2026-10-21T20:00:00Z","v":53751,"vw":7.710063},{"c":7.6915,"h":7.6915,"l":7.6915,"n":1,"o":7.6915,"t":"2026-10-21T20:05:00Z","v":248,"vw":7.6915},{"c":7.6941,"h":7.6941,"l":7.6941,"n":4,"o":7.6941,"t":"2026-10-21T20:10:00Z","v":136,"vw":7.6941},{"c":7.73,"h":7.73,"l":7.73,"n":8,"o":7.73,"t":"2026-10-21T20:30:00Z","v":271,"vw":7.73},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-21T21:45:00Z","v":188,"vw":7.84},{"c":7.68,"h":7.68,"l":7.68,"n":10,"o":7.68,"t":"2026-10-21T22:10:00Z","v":1329,"vw":7.68},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-21T22:55:00Z","v":130,"vw":7.95},{"c":7.9258,"h":7.9258,"l":7.9258,"n":1,"o":7.9258,"t":"2026-10-21T23:05:00Z","v":400,"vw":7.9258},{"c":7.5,"h":7.6,"l":7.5,"n":9,"o":7.6,"t":"2026-10-22T08:00:00Z","v":533,"vw":7.555556},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T08:55:00Z","v":100,"vw":7.49},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-22T09:00:00Z","v":248,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T11:40:00Z","v":100,"vw":7.49},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-22T11:55:00Z","v":705,"vw":7.38},{"c":7.52,"h":7.52,"l":7.49,"n":12,"o":7.49,"t":"2026-10-22T12:05:00Z","v":1242,"vw":7.508083},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-22T12:10:00Z","v":130,"vw":7.5},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-22T12:35:00Z","v":310,"vw":7.41},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-22T12:45:00Z","v":1302,"vw":7.45},{"c":7.37,"h":7.38,"l":7.37,"n":6,"o":7.38,"t":"2026-10-22T13:10:00Z","v":297,"vw":7.374},{"c":7.31,"h":7.311,"l":7.31,"n":9,"o":7.311,"t":"2026-10-22T13:15:00Z","v":4254,"vw":7.31044},{"c":7.28,"h":7.31,"l":7.28,"n":15,"o":7.31,"t":"2026-10-22T13:25:00Z","v":1377,"vw":7.299847},{"c":7.4,"h":7.4,"l":7.25,"n":75,"o":7.36,"t":"2026-10-22T13:30:00Z","v":10702,"vw":7.306732},{"c":7.37,"h":7.45,"l":7.3371,"n":170,"o":7.3371,"t":"2026-10-22T13:35:00Z","v":3595,"vw":7.392492},{"c":7.39,"h":7.4559,"l":7.32,"n":87,"o":7.33,"t":"2026-10-22T13:40:00Z","v":6806,"vw":7.339127},{"c":7.4201,"h":7.47,"l":7.3875,"n":11,"o":7.47,"t":"2026-10-22T13:45:00Z","v":1402,"vw":7.3993},{"c":7.25,"h":7.3,"l":7.25,"n":39,"o":7.3,"t":"2026-10-22T13:50:00Z","v":1833,"vw":7.276101},{"c":7.36,"h":7.41,"l":7.34,"n":30,"o":7.34,"t":"2026-10-22T13:55:00Z","v":3622,"vw":7.385873},{"c":7.34,"h":7.42,"l":7.34,"n":36,"o":7.36,"t":"2026-10-22T14:00:00Z","v":5576,"vw":7.409102},{"c":7.29,"h":7.3201,"l":7.27,"n":37,"o":7.3201,"t":"2026-10-22T14:05:00Z","v":5005,"vw":7.305762},{"c":7.275,"h":7.3199,"l":7.275,"n":20,"o":7.278,"t":"2026-10-22T14:10:00Z","v":2945,"vw":7.3095},{"c":7.27,"h":7.2994,"l":7.24,"n":144,"o":7.25,"t":"2026-10-22T14:15:00Z","v":4958,"vw":7.256748},{"c":7.28,"h":7.28,"l":7.27,"n":21,"o":7.27,"t":"2026-10-22T14:20:00Z","v":566,"vw":7.276711},{"c":7.21,"h":7.23,"l":7.15,"n":196,"o":7.23,"t":"2026-10-22T14:25:00Z","v":21291,"vw":7.179451},{"c":7.18,"h":7.21,"l":7.17,"n":72,"o":7.2,"t":"2026-10-22T14:30:00Z","v":4884,"vw":7.182285},{"c":7.1295,"h":7.19,"l":7.1295,"n":109,"o":7.19,"t":"2026-10-22T14:35:00Z","v":8650,"vw":7.156416},{"c":7.16,"h":7.1698,"l":7.1106,"n":71,"o":7.125,"t":"2026-10-22T14:40:00Z","v":5706,"vw":7.148531},{"c":7.1,"h":7.1501,"l":7.095,"n":83,"o":7.1501,"t":"2026-10-22T14:45:00Z","v":6009,"vw":7.119526}],"history":[{"c":6.51,"h":7.5,"l":6.1201,"n":997,"o":7,"t":"2025-03-27T04:00:00Z","v":177393,"vw":6.539201},{"c":7.025,"h":7.25,"l":6.75,"n":635,"o":7,"t":"2025-03-28T04:00:00Z","v":87659,"vw":7.01857},{"c":7.21,"h":7.75,"l":7.1,"n":678,"o":7.4,"t":"2025-03-31T04:00:00Z","v":95175,"vw":7.351649},{"c":7.07,"h":7.401,"l":6.6325,"n":216,"o":7.13,"t":"2025-04-01T04:00:00Z","v":71316,"vw":7.000481},{"c":6.9269,"h":7.18,"l":6.8,"n":532,"o":7.148,"t":"2025-04-02T04:00:00Z","v":140073,"vw":7.004521},{"c":6.54,"h":7.0915,"l":6.54,"n":455,"o":6.9,"t":"2025-04-03T04:00:00Z","v":71842,"vw":6.826298},{"c":6.1,"h":6.925,"l":5.935,"n":308,"o":6.58,"t":"2025-04-04T04:00:00Z","v":51447,"vw":6.265773},{"c":6.12,"h":6.4763,"l":5.7901,"n":245,"o":5.95,"t":"2025-04-07T04:00:00Z","v":32588,"vw":6.13863},{"c":6.26,"h":6.4067,"l":5.98,"n":262,"o":6.4067,"t":"2025-04-08T04:00:00Z","v":32553,"vw":6.124744},{"c":6.99,"h":7.05,"l":6.1,"n":310,"o":6.41,"t":"2025-04-09T04:00:00Z","v":34413,"vw":6.444359},{"c":6.4,"h":6.8,"l":6.21,"n":190,"o":6.78,"t":"2025-04-10T04:00:00Z","v":30991,"vw":6.460324},{"c":6.21,"h":6.66,"l":6.13,"n":446,"o":6.5,"t":"2025-04-11T04:00:00Z","v":70359,"vw":6.237542},{"c":6.18,"h":6.54,"l":6.08,"n":444,"o":6.54,"t":"2025-04-14T04:00:00Z","v":67955,"vw":6.225155},{"c":6.22,"h":6.37,"l":6.09,"n":291,"o":6.181,"t":"2025-04-15T04:00:00Z","v":48332,"vw":6.197367},{"c":6.91,"h":7.195,"l":6.3,"n":819,"o":6.3,"t":"2025-04-16T04:00:00Z","v":63458,"vw":6.654686},{"c":6.8,"h":7,"l":6.65,"n":508,"o":6.86,"t":"2025-04-17T04:00:00Z","v":95474,"vw":6.780934},{"c":6.76,"h":6.97,"l":6.48,"n":230,"o":6.8,"t":"2025-04-21T04:00:00Z","v":24410,"vw":6.794411},{"c":6.715,"h":6.9,"l":6.57,"n":758,"o":6.825,"t":"2025-04-22T04:00:00Z","v":132908,"vw":6.748812},{"c":6.95,"h":7.45,"l":6.55,"n":1561,"o":7,"t":"2025-04-23T04:00:00Z","v":340231,"vw":7.058017},{"c":8.46,"h":8.49,"l":6.92,"n":1159,"o":6.99,"t":"2025-04-24T04:00:00Z","v":200085,"vw":7.75137},{"c":8.34,"h":9.3,"l":7.81,"n":680,"o":8.81,"t":"2025-04-25T04:00:00Z","v":73406,"vw":8.370298},{"c":10.15,"h":10.87,"l":8.5758,"n":2278,"o":8.69,"t":"2025-04-28T04:00:00Z","v":364300,"vw":9.900097},{"c":10.4,"h":10.65,"l":10.03,"n":1014,"o":10.5,"t":"2025-04-29T04:00:00Z","v":146996,"vw":10.499511},{"c":10.5,"h":10.75,"l":9.64,"n":1222,"o":10.2,"t":"2025-04-30T04:00:00Z","v":150831,"vw":10.380214},{"c":11.9,"h":12.78,"l":10.25,"n":3293,"o":10.99,"t":"2025-05-01T04:00:00Z","v":682025,"vw":11.934341},{"c":12.9,"h":13.1,"l":12.01,"n":2057,"o":12.11,"t":"2025-05-02T04:00:00Z","v":323286,"vw":12.654406},{"c":11.08,"h":13.77,"l":10.9,"n":1404,"o":13,"t":"2025-05-05T04:00:00Z","v":180507,"vw":12.267357},{"c":11.57,"h":11.7,"l":10.94,"n":702,"o":11.14,"t":"2025-05-06T04:00:00Z","v":82351,"vw":11.355253},{"c":11.73,"h":12.27,"l":11.5788,"n":636,"o":12.27,"t":"2025-05-07T04:00:00Z","v":68522,"vw":11.823575},{"c":12.57,"h":13.3046,"l":11.8225,"n":1497,"o":12,"t":"2025-05-08T04:00:00Z","v":232041,"vw":12.536522},{"c":13.1,"h":13.33,"l":12.65,"n":1080,"o":12.84,"t":"2025-05-09T04:00:00Z","v":115566,"vw":12.970695},{"c":13.33,"h":13.75,"l":13.005,"n":1179,"o":13.6,"t":"2025-05-12T04:00:00Z","v":106684,"vw":13.514764},{"c":12.11,"h":13.4,"l":11.81,"n":1606,"o":13.31,"t":"2025-05-13T04:00:00Z","v":161127,"vw":12.306866},{"c":12,"h":12.8847,"l":11.43,"n":1032,"o":12.28,"t":"2025-05-14T04:00:00Z","v":106542,"vw":12.081276},{"c":12.22,"h":12.25,"l":11.58,"n":445,"o":12.07,"t":"2025-05-15T04:00:00Z","v":53107,"vw":11.930892},{"c":12.82,"h":13.26,"l":12.0318,"n":1324,"o":12.12,"t":"2025-05-16T04:00:00Z","v":168254,"vw":12.80541},{"c":12.88,"h":13.5,"l":12.54,"n":1633,"o":12.85,"t":"2025-05-19T04:00:00Z","v":198081,"vw":13.088645},{"c":12.54,"h":13.2374,"l":12.5,"n":1017,"o":13,"t":"2025-05-20T04:00:00Z","v":128639,"vw":12.798924},{"c":12.45,"h":12.68,"l":11.86,"n":1118,"o":12.56,"t":"2025-05-21T04:00:00Z","v":113512,"vw":12.314861},{"c":12.33,"h":13,"l":12.285,"n":1486,"o":12.5,"t":"2025-05-22T04:00:00Z","v":206397,"vw":12.539381},{"c":14.14,"h":14.99,"l":11.59,"n":2975,"o":12.24,"t":"2025-05-23T04:00:00Z","v":407951,"vw":13.602261},{"c":14.4,"h":15.9,"l":14.1,"n":3644,"o":14.55,"t":"2025-05-27T04:00:00Z","v":407803,"vw":14.838781},{"c":14.32,"h":15.39,"l":14.12,"n":1908,"o":14.89,"t":"2025-05-28T04:00:00Z","v":224479,"vw":14.745836},{"c":14.29,"h":15.5,"l":14.01,"n":1866,"o":14.67,"t":"2025-05-29T04:00:00Z","v":225866,"vw":14.421955},{"c":14.26,"h":15,"l":13.65,"n":1976,"o":14.35,"t":"2025-05-30T04:00:00Z","v":382389,"vw":14.441191},{"c":16.43,"h":17.6,"l":14.07,"n":5641,"o":14.18,"t":"2025-06-02T04:00:00Z","v":887419,"vw":15.823688},{"c":19.1,"h":19.35,"l":16.8,"n":7094,"o":16.81,"t":"2025-06-03T04:00:00Z","v":1133206,"vw":18.212539},{"c":18.82,"h":19.31,"l":18.05,"n":3445,"o":19.18,"t":"2025-06-04T04:00:00Z","v":295199,"vw":18.973858},{"c":18.6,"h":19.35,"l":18.23,"n":2387,"o":19.03,"t":"2025-06-05T04:00:00Z","v":237631,"vw":18.78372},{"c":18.96,"h":19.315,"l":18.26,"n":2750,"o":18.5,"t":"2025-06-06T04:00:00Z","v":185252,"vw":18.817355},{"c":18.48,"h":18.96,"l":16.59,"n":5202,"o":18.69,"t":"2025-06-09T04:00:00Z","v":344947,"vw":17.770763},{"c":18.99,"h":19.5,"l":18.22,"n":2053,"o":18.22,"t":"2025-06-10T04:00:00Z","v":141335,"vw":18.904989},{"c":17.94,"h":19.22,"l":17.5,"n":2815,"o":18.62,"t":"2025-06-11T04:00:00Z","v":208105,"vw":18.205608},{"c":17.15,"h":18.1,"l":16.9106,"n":2608,"o":17.35,"t":"2025-06-12T04:00:00Z","v":240938,"vw":17.464496},{"c":13.385,"h":16.88,"l":10.2001,"n":12112,"o":16.51,"t":"2025-06-13T04:00:00Z","v":1594342,"vw":13.159722},{"c":14.77,"h":15.6568,"l":13.72,"n":5897,"o":14.33,"t":"2025-06-16T04:00:00Z","v":547123,"vw":14.756056},{"c":12.6,"h":15.1325,"l":12.45,"n":5371,"o":14.42,"t":"2025-06-17T04:00:00Z","v":495646,"vw":13.369992},{"c":13.31,"h":13.58,"l":11.71,"n":2738,"o":12.61,"t":"2025-06-18T04:00:00Z","v":269110,"vw":12.870811},{"c":13.33,"h":14.1668,"l":12.58,"n":2744,"o":13.37,"t":"2025-06-20T04:00:00Z","v":853265,"vw":13.305724},{"c":13.36,"h":14.46,"l":13.05,"n":2853,"o":13.84,"t":"2025-06-23T04:00:00Z","v":159880,"vw":13.659485},{"c":13.99,"h":14.5,"l":13.6,"n":1854,"o":13.61,"t":"2025-06-24T04:00:00Z","v":129957,"vw":14.082208},{"c":17.04,"h":18.48,"l":14.2314,"n":9827,"o":14.4,"t":"2025-06-25T04:00:00Z","v":942976,"vw":16.450641},{"c":14.79,"h":17.9,"l":14,"n":7626,"o":16.88,"t":"2025-06-26T04:00:00Z","v":778154,"vw":15.486576},{"c":14.53,"h":15.89,"l":13.69,"n":5173,"o":14.81,"t":"2025-06-27T04:00:00Z","v":1537152,"vw":14.58618},{"c":16.37,"h":16.6778,"l":14.54,"n":5689,"o":14.54,"t":"2025-06-30T04:00:00Z","v":353719,"vw":16.034682},{"c":16.27,"h":16.68,"l":15.6,"n":3287,"o":16.5,"t":"2025-07-01T04:00:00Z","v":180367,"vw":16.340405},{"c":15.39,"h":16.97,"l":14.52,"n":3505,"o":16.56,"t":"2025-07-02T04:00:00Z","v":297407,"vw":15.617478},{"c":17.34,"h":17.3673,"l":15.35,"n":3729,"o":15.8,"t":"2025-07-03T04:00:00Z","v":282087,"vw":16.795986},{"c":15.68,"h":17.34,"l":15.0523,"n":6559,"o":17.34,"t":"2025-07-07T04:00:00Z","v":452201,"vw":15.861039},{"c":15.84,"h":16.2104,"l":15.16,"n":2762,"o":15.71,"t":"2025-07-08T04:00:00Z","v":206420,"vw":15.646542},{"c":16.27,"h":17.55,"l":16.155,"n":5522,"o":17.07,"t":"2025-07-09T04:00:00Z","v":483784,"vw":16.929199},{"c":16.79,"h":17.2,"l":15.35,"n":3087,"o":16.02,"t":"2025-07-10T04:00:00Z","v":266505,"vw":16.307001},{"c":15.63,"h":16.78,"l":15.45,"n":2599,"o":16.78,"t":"2025-07-11T04:00:00Z","v":188723,"vw":15.917546},{"c":16.97,"h":18.55,"l":15.76,"n":5009,"o":16.84,"t":"2025-07-14T04:00:00Z","v":458764,"vw":17.29901},{"c":17.15,"h":17.7799,"l":16.6,"n":3420,"o":17,"t":"2025-07-15T04:00:00Z","v":219115,"vw":17.125673},{"c":18.33,"h":18.33,"l":16.3501,"n":2544,"o":16.86,"t":"2025-07-16T04:00:00Z","v":190028,"vw":17.402165},{"c":19.62,"h":19.7999,"l":17.8,"n":5514,"o":18.13,"t":"2025-07-17T04:00:00Z","v":427638,"vw":19.087648},{"c":18.09,"h":19.75,"l":17.96,"n":4710,"o":19.62,"t":"2025-07-18T04:00:00Z","v":317310,"vw":18.789913},{"c":17.76,"h":18.74,"l":17.55,"n":4020,"o":18.52,"t":"2025-07-21T04:00:00Z","v":255796,"vw":18.07195},{"c":17.48,"h":18.24,"l":16.6,"n":2442,"o":17.84,"t":"2025-07-22T04:00:00Z","v":169266,"vw":17.219863},{"c":19.36,"h":19.42,"l":18,"n":4504,"o":18.205,"t":"2025-07-23T04:00:00Z","v":341266,"vw":18.997099},{"c":21.69,"h":22.5,"l":19,"n":4910,"o":19.38,"t":"2025-07-24T04:00:00Z","v":451274,"vw":20.627475},{"c":23.59,"h":23.85,"l":21.0005,"n":4453,"o":21.83,"t":"2025-07-25T04:00:00Z","v":361320,"vw":22.513573},{"c":24.04,"h":25.13,"l":22.89,"n":5369,"o":23.82,"t":"2025-07-28T04:00:00Z","v":406694,"vw":24.306029},{"c":22.42,"h":25.2343,"l":21.2401,"n":5286,"o":24.48,"t":"2025-07-29T04:00:00Z","v":508552,"vw":23.185107},{"c":24.03,"h":25.8828,"l":22.04,"n":6611,"o":22.77,"t":"2025-07-30T04:00:00Z","v":595054,"vw":24.17653},{"c":22.12,"h":25.26,"l":21.9,"n":4029,"o":24.52,"t":"2025-07-31T04:00:00Z","v":325422,"vw":23.347899},{"c":20.82,"h":21.95,"l":20.2,"n":3424,"o":21.25,"t":"2025-08-01T04:00:00Z","v":324410,"vw":20.950286},{"c":21.34,"h":21.45,"l":19.85,"n":3272,"o":21.16,"t":"2025-08-04T04:00:00Z","v":246525,"vw":20.742102},{"c":21.04,"h":22.19,"l":20.01,"n":2106,"o":21.62,"t":"2025-08-05T04:00:00Z","v":184768,"vw":20.793135},{"c":19.39,"h":20.66,"l":19.1,"n":3243,"o":20.6,"t":"2025-08-06T04:00:00Z","v":344603,"vw":19.655016},{"c":21.03,"h":21.4,"l":19.42,"n":2659,"o":19.42,"t":"2025-08-07T04:00:00Z","v":260784,"vw":20.548136},{"c":20.61,"h":21.76,"l":19.86,"n":3338,"o":21.4,"t":"2025-08-08T04:00:00Z","v":258661,"vw":20.666388},{"c":20.26,"h":22.6,"l":20.05,"n":4025,"o":20.9,"t":"2025-08-11T04:00:00Z","v":310305,"vw":21.281517},{"c":19.95,"h":20.51,"l":19.71,"n":2368,"o":20.51,"t":"2025-08-12T04:00:00Z","v":144792,"vw":19.985329},{"c":21.48,"h":22.4,"l":20,"n":3152,"o":20,"t":"2025-08-13T04:00:00Z","v":355490,"vw":21.559069},{"c":18.1,"h":21.4913,"l":18.005,"n":7359,"o":20.8,"t":"2025-08-14T04:00:00Z","v":682827,"vw":18.965153},{"c":18.87,"h":19,"l":17.5,"n":3690,"o":18.19,"t":"2025-08-15T04:00:00Z","v":255119,"vw":18.136971},{"c":17.84,"h":19.2922,"l":17.82,"n":4843,"o":19.17,"t":"2025-08-18T04:00:00Z","v":196841,"vw":18.348606},{"c":18.605,"h":18.83,"l":17.59,"n":3606,"o":17.87,"t":"2025-08-19T04:00:00Z","v":212679,"vw":18.219633},{"c":18.33,"h":18.5763,"l":17.2,"n":3696,"o":18.25,"t":"2025-08-20T04:00:00Z","v":300958,"vw":17.899988},{"c":19.29,"h":19.5,"l":18.1675,"n":2682,"o":18.2,"t":"2025-08-21T04:00:00Z","v":159180,"vw":19.086829},{"c":19.79,"h":20.57,"l":18.55,"n":3715,"o":19.31,"t":"2025-08-22T04:00:00Z","v":208027,"vw":19.855469},{"c":19.57,"h":20.35,"l":19.5,"n":2033,"o":19.87,"t":"2025-08-25T04:00:00Z","v":100373,"vw":19.82936},{"c":20.85,"h":21.6182,"l":19.29,"n":3579,"o":19.85,"t":"2025-08-26T04:00:00Z","v":253838,"vw":20.802692},{"c":20.585,"h":21.2002,"l":20,"n":2684,"o":21,"t":"2025-08-27T04:00:00Z","v":234754,"vw":20.580264},{"c":21.38,"h":21.6,"l":20.42,"n":2013,"o":20.58,"t":"2025-08-28T04:00:00Z","v":124471,"vw":21.041561},{"c":22.79,"h":23.36,"l":20.43,"n":3317,"o":21.63,"t":"2025-08-29T04:00:00Z","v":212864,"vw":22.158672},{"c":20.23,"h":22.54,"l":19.44,"n":4746,"o":22.06,"t":"2025-09-02T04:00:00Z","v":338614,"vw":20.468145},{"c":19.12,"h":20.63,"l":18.795,"n":4560,"o":20.34,"t":"2025-09-03T04:00:00Z","v":334692,"vw":19.294323},{"c":17.43,"h":19.15,"l":17.4,"n":4410,"o":18.92,"t":"2025-09-04T04:00:00Z","v":309461,"vw":17.915239},{"c":17.45,"h":18.1871,"l":17.06,"n":2550,"o":17.71,"t":"2025-09-05T04:00:00Z","v":152817,"vw":17.64724},{"c":17.7,"h":17.96,"l":17.41,"n":2563,"o":17.41,"t":"2025-09-08T04:00:00Z","v":138309,"vw":17.674245},{"c":18.2,"h":18.78,"l":17.27,"n":4782,"o":17.74,"t":"2025-09-09T04:00:00Z","v":397306,"vw":18.191935},{"c":13.2,"h":16.435,"l":13.02,"n":15973,"o":16.1,"t":"2025-09-10T04:00:00Z","v":1570032,"vw":14.333805},{"c":14.86,"h":14.89,"l":13.31,"n":6414,"o":13.31,"t":"2025-09-11T04:00:00Z","v":490093,"vw":14.440038},{"c":15.44,"h":15.4753,"l":14.53,"n":3335,"o":14.87,"t":"2025-09-12T04:00:00Z","v":265812,"vw":15.01432},{"c":14.7,"h":15.67,"l":14.57,"n":2843,"o":15.57,"t":"2025-09-15T04:00:00Z","v":221501,"vw":14.899161},{"c":17.11,"h":17.24,"l":14.51,"n":4128,"o":14.74,"t":"2025-09-16T04:00:00Z","v":323054,"vw":16.371002},{"c":17.05,"h":17.5,"l":16.29,"n":4500,"o":16.94,"t":"2025-09-17T04:00:00Z","v":311425,"vw":16.858668},{"c":15.87,"h":18.47,"l":14.975,"n":15851,"o":16.55,"t":"2025-09-18T04:00:00Z","v":1466578,"vw":15.694041},{"c":19.49,"h":19.5,"l":15.65,"n":9450,"o":15.86,"t":"2025-09-19T04:00:00Z","v":1039142,"vw":18.097559},{"c":19.77,"h":20.7277,"l":18.62,"n":7830,"o":18.91,"t":"2025-09-22T04:00:00Z","v":564853,"vw":19.909685},{"c":18.27,"h":20.16,"l":18.16,"n":6985,"o":20.16,"t":"2025-09-23T04:00:00Z","v":542979,"vw":18.905901},{"c":19.15,"h":19.42,"l":17.77,"n":6252,"o":18.78,"t":"2025-09-24T04:00:00Z","v":594243,"vw":18.686763},{"c":18.03,"h":19.308,"l":17.8,"n":4954,"o":18.83,"t":"2025-09-25T04:00:00Z","v":382757,"vw":18.520584},{"c":17.64,"h":18.6999,"l":17.17,"n":4978,"o":17.735,"t":"2025-09-26T04:00:00Z","v":381257,"vw":17.671005},{"c":17.1,"h":18.9999,"l":16.95,"n":4532,"o":17.69,"t":"2025-09-29T04:00:00Z","v":389506,"vw":17.493802},{"c":16.1,"h":17.54,"l":15.845,"n":4975,"o":17.54,"t":"2025-09-30T04:00:00Z","v":414073,"vw":16.277215},{"c":17.18,"h":17.2899,"l":15.77,"n":4280,"o":15.77,"t":"2025-10-01T04:00:00Z","v":365472,"vw":16.814083},{"c":16.85,"h":17.7583,"l":16.38,"n":4108,"o":17.2,"t":"2025-10-02T04:00:00Z","v":308387,"vw":17.127267},{"c":18.01,"h":18.205,"l":16.61,"n":4428,"o":16.85,"t":"2025-10-03T04:00:00Z","v":342825,"vw":17.617726},{"c":18.47,"h":19.08,"l":18.1,"n":6090,"o":18.53,"t":"2025-10-06T04:00:00Z","v":411483,"vw":18.61221},{"c":17.55,"h":19.28,"l":17.0304,"n":4629,"o":18.16,"t":"2025-10-07T04:00:00Z","v":361555,"vw":17.837407},{"c":17.86,"h":18.35,"l":16.89,"n":4480,"o":17.71,"t":"2025-10-08T04:00:00Z","v":332413,"vw":17.592585},{"c":16.5,"h":18.1,"l":16.15,"n":4890,"o":18.05,"t":"2025-10-09T04:00:00Z","v":430116,"vw":16.714475},{"c":16.06,"h":17.33,"l":16.04,"n":5247,"o":16.51,"t":"2025-10-10T04:00:00Z","v":404742,"vw":16.720921},{"c":17.42,"h":17.585,"l":16.4855,"n":4819,"o":16.8,"t":"2025-10-13T04:00:00Z","v":287137,"vw":17.059449},{"c":19.72,"h":20.51,"l":16.65,"n":8458,"o":17.04,"t":"2025-10-14T04:00:00Z","v":650635,"vw":19.500692},{"c":21.39,"h":22.185,"l":19.68,"n":9263,"o":20.71,"t":"2025-10-15T04:00:00Z","v":738006,"vw":20.92144},{"c":18.73,"h":21.75,"l":18.575,"n":7803,"o":21.39,"t":"2025-10-16T04:00:00Z","v":471481,"vw":19.667464},{"c":16.7,"h":18.945,"l":16.21,"n":8625,"o":17.77,"t":"2025-10-17T04:00:00Z","v":661709,"vw":17.004891},{"c":16.3,"h":17.1,"l":16,"n":5623,"o":16.84,"t":"2025-10-20T04:00:00Z","v":511847,"vw":16.482365},{"c":16.18,"h":16.8599,"l":15.77,"n":4624,"o":16.37,"t":"2025-10-21T04:00:00Z","v":317003,"vw":16.251259},{"c":15.23,"h":16.4974,"l":15.0318,"n":6940,"o":15.93,"t":"2025-10-22T04:00:00Z","v":709298,"vw":15.344697},{"c":16.12,"h":16.42,"l":15.185,"n":3559,"o":15.19,"t":"2025-10-23T04:00:00Z","v":185819,"vw":16.030831},{"c":15.73,"h":17.04,"l":15.67,"n":4064,"o":16.47,"t":"2025-10-24T04:00:00Z","v":212135,"vw":16.292809},{"c":15.83,"h":16.565,"l":15.8,"n":4597,"o":16.1,"t":"2025-10-27T04:00:00Z","v":322889,"vw":16.059357},{"c":15.97,"h":16.19,"l":15.42,"n":4609,"o":15.9,"t":"2025-10-28T04:00:00Z","v":287023,"vw":15.764419},{"c":16.01,"h":16.9,"l":15.5,"n":5062,"o":16.22,"t":"2025-10-29T04:00:00Z","v":267571,"vw":16.223278},{"c":15.58,"h":15.9,"l":15.2,"n":3901,"o":15.9,"t":"2025-10-30T04:00:00Z","v":188740,"vw":15.576078},{"c":16.31,"h":17.15,"l":15.908,"n":4976,"o":15.99,"t":"2025-10-31T04:00:00Z","v":327662,"vw":16.617337},{"c":16.38,"h":16.77,"l":15.615,"n":3974,"o":16.64,"t":"2025-11-03T05:00:00Z","v":241423,"vw":16.176919},{"c":15.51,"h":16.18,"l":15.31,"n":2955,"o":15.7,"t":"2025-11-04T05:00:00Z","v":207777,"vw":15.644201},{"c":15.59,"h":15.85,"l":15,"n":4087,"o":15.55,"t":"2025-11-05T05:00:00Z","v":328911,"vw":15.464822},{"c":14.52,"h":15.9499,"l":14.15,"n":5513,"o":15.81,"t":"2025-11-06T05:00:00Z","v":367776,"vw":14.530807},{"c":14.71,"h":14.79,"l":13.53,"n":5579,"o":14.13,"t":"2025-11-07T05:00:00Z","v":317423,"vw":14.00473},{"c":15.38,"h":15.7971,"l":14.566,"n":3501,"o":15.3,"t":"2025-11-10T05:00:00Z","v":199239,"vw":15.228058},{"c":14.4,"h":15.23,"l":14.22,"n":4370,"o":15.23,"t":"2025-11-11T05:00:00Z","v":256871,"vw":14.482228},{"c":14.05,"h":14.61,"l":13.65,"n":5231,"o":14.49,"t":"2025-11-12T05:00:00Z","v":460633,"vw":13.925255},{"c":13.41,"h":14.06,"l":13.1,"n":5815,"o":14.04,"t":"2025-11-13T05:00:00Z","v":412093,"vw":13.439948},{"c":13.65,"h":13.88,"l":12.97,"n":5329,"o":13,"t":"2025-11-14T05:00:00Z","v":361057,"vw":13.449457},{"c":12.81,"h":13.65,"l":12.68,"n":3802,"o":13.65,"t":"2025-11-17T05:00:00Z","v":271304,"vw":12.989897},{"c":12.83,"h":13.125,"l":12.25,"n":3047,"o":12.5,"t":"2025-11-18T05:00:00Z","v":227929,"vw":12.683841},{"c":12.71,"h":13.77,"l":12.555,"n":3328,"o":12.98,"t":"2025-11-19T05:00:00Z","v":302562,"vw":13.006105},{"c":12,"h":14.1625,"l":11.97,"n":5047,"o":13.27,"t":"2025-11-20T05:00:00Z","v":357819,"vw":12.579548},{"c":12.63,"h":12.98,"l":11.82,"n":4387,"o":11.86,"t":"2025-11-21T05:00:00Z","v":279590,"vw":12.390178},{"c":13.69,"h":13.94,"l":12.8,"n":4665,"o":12.885,"t":"2025-11-24T05:00:00Z","v":295169,"vw":13.532003},{"c":13.81,"h":13.8677,"l":13.1,"n":2829,"o":13.6,"t":"2025-11-25T05:00:00Z","v":167904,"vw":13.575233},{"c":13.675,"h":14.15,"l":13.641,"n":3108,"o":13.84,"t":"2025-11-26T05:00:00Z","v":265793,"vw":13.78835},{"c":14.02,"h":14.1499,"l":13.635,"n":1960,"o":13.97,"t":"2025-11-28T05:00:00Z","v":111333,"vw":13.869016},{"c":13.19,"h":13.88,"l":13.15,"n":3131,"o":13.88,"t":"2025-12-01T05:00:00Z","v":157726,"vw":13.40947},{"c":13.9,"h":14.42,"l":13.27,"n":3537,"o":13.27,"t":"2025-12-02T05:00:00Z","v":129844,"vw":13.955474},{"c":15.275,"h":15.42,"l":13.7079,"n":4518,"o":14,"t":"2025-12-03T05:00:00Z","v":397391,"vw":14.808072},{"c":16.43,"h":16.68,"l":14.76,"n":4874,"o":15.37,"t":"2025-12-04T05:00:00Z","v":376208,"vw":16.017441},{"c":16.14,"h":16.66,"l":15.29,"n":4241,"o":16.54,"t":"2025-12-05T05:00:00Z","v":233117,"vw":16.157826},{"c":16.08,"h":16.88,"l":15.73,"n":4093,"o":16.24,"t":"2025-12-08T05:00:00Z","v":268608,"vw":16.250488},{"c":17.09,"h":17.33,"l":15.739,"n":6038,"o":16,"t":"2025-12-09T05:00:00Z","v":423827,"vw":16.925344},{"c":17.58,"h":18.43,"l":17.25,"n":5843,"o":17.45,"t":"2025-12-10T05:00:00Z","v":589604,"vw":17.628951},{"c":17.83,"h":18.525,"l":17.01,"n":4945,"o":17.32,"t":"2025-12-11T05:00:00Z","v":345968,"vw":17.930053},{"c":18.15,"h":18.41,"l":17.0839,"n":4340,"o":17.8,"t":"2025-12-12T05:00:00Z","v":306135,"vw":17.840461},{"c":16.58,"h":18.42,"l":16.54,"n":6099,"o":18.03,"t":"2025-12-15T05:00:00Z","v":383138,"vw":16.96828},{"c":16.36,"h":17.51,"l":15.93,"n":4182,"o":16.32,"t":"2025-12-16T05:00:00Z","v":217073,"vw":16.360739},{"c":14.22,"h":16.69,"l":14.01,"n":6871,"o":16.32,"t":"2025-12-17T05:00:00Z","v":539672,"vw":14.804767},{"c":14.35,"h":14.92,"l":14,"n":4267,"o":14.59,"t":"2025-12-18T05:00:00Z","v":307487,"vw":14.380184},{"c":14.5,"h":15.37,"l":14.39,"n":4009,"o":14.49,"t":"2025-12-19T05:00:00Z","v":708146,"vw":14.658037},{"c":14.87,"h":15.24,"l":14.55,"n":4828,"o":15.06,"t":"2025-12-22T05:00:00Z","v":293258,"vw":14.872277},{"c":14.88,"h":15.69,"l":14.58,"n":3990,"o":14.75,"t":"2025-12-23T05:00:00Z","v":249982,"vw":14.894823},{"c":16.09,"h":16.47,"l":14.76,"n":3610,"o":15.01,"t":"2025-12-24T05:00:00Z","v":252899,"vw":15.935902},{"c":18.075,"h":18.95,"l":16.25,"n":11069,"o":17.01,"t":"2025-12-26T05:00:00Z","v":1040627,"vw":17.780093},{"c":17.05,"h":18.385,"l":16.76,"n":5975,"o":18,"t":"2025-12-29T05:00:00Z","v":487807,"vw":17.411028},{"c":17.39,"h":18.7,"l":17,"n":5173,"o":17.26,"t":"2025-12-30T05:00:00Z","v":330733,"vw":17.799125},{"c":17.17,"h":17.66,"l":16.75,"n":2783,"o":17.29,"t":"2025-12-31T05:00:00Z","v":182499,"vw":17.160055},{"c":17.8,"h":18.01,"l":16.4,"n":5363,"o":17.29,"t":"2026-01-02T05:00:00Z","v":501421,"vw":17.46295},{"c":19.24,"h":19.47,"l":18,"n":6356,"o":18.1,"t":"2026-01-05T05:00:00Z","v":518186,"vw":18.897438},{"c":20.04,"h":20.5,"l":18.88,"n":6322,"o":19.58,"t":"2026-01-06T05:00:00Z","v":361957,"vw":19.834674},{"c":19.36,"h":19.95,"l":19.04,"n":3345,"o":19.74,"t":"2026-01-07T05:00:00Z","v":194119,"vw":19.468362},{"c":22.36,"h":23.2,"l":19.35,"n":10234,"o":19.35,"t":"2026-01-08T05:00:00Z","v":814978,"vw":21.796953},{"c":22.23,"h":23.2499,"l":21.77,"n":6231,"o":22.45,"t":"2026-01-09T05:00:00Z","v":549827,"vw":22.590135},{"c":22.7,"h":23.4745,"l":21.06,"n":4769,"o":22.19,"t":"2026-01-12T05:00:00Z","v":302203,"vw":22.644355},{"c":22.6,"h":24.2,"l":22.35,"n":5982,"o":23.21,"t":"2026-01-13T05:00:00Z","v":420897,"vw":23.095805},{"c":21.46,"h":22.6635,"l":20.7,"n":6352,"o":22.25,"t":"2026-01-14T05:00:00Z","v":405410,"vw":21.308298},{"c":21.63,"h":23.37,"l":21.275,"n":4986,"o":21.43,"t":"2026-01-15T05:00:00Z","v":334043,"vw":22.282436},{"c":21.58,"h":22.4751,"l":20.84,"n":4723,"o":21.96,"t":"2026-01-16T05:00:00Z","v":323366,"vw":21.438495},{"c":20.55,"h":22.245,"l":20.09,"n":6422,"o":20.51,"t":"2026-01-20T05:00:00Z","v":497224,"vw":20.98265},{"c":18.65,"h":21.3929,"l":18,"n":9689,"o":20.66,"t":"2026-01-21T05:00:00Z","v":691690,"vw":18.893315},{"c":17.65,"h":19.12,"l":17.5,"n":5791,"o":19.02,"t":"2026-01-22T05:00:00Z","v":446743,"vw":18.090285},{"c":16.74,"h":18.1267,"l":16.62,"n":6418,"o":17.48,"t":"2026-01-23T05:00:00Z","v":509899,"vw":16.927996},{"c":16.06,"h":17.1213,"l":15.855,"n":6008,"o":16.71,"t":"2026-01-26T05:00:00Z","v":450406,"vw":16.40623},{"c":16.88,"h":17.188,"l":15.92,"n":4665,"o":16.43,"t":"2026-01-27T05:00:00Z","v":343733,"vw":16.704111},{"c":17.15,"h":18.05,"l":16.91,"n":5561,"o":17.6,"t":"2026-01-28T05:00:00Z","v":396486,"vw":17.314163},{"c":17.17,"h":17.57,"l":16.01,"n":4891,"o":17.22,"t":"2026-01-29T05:00:00Z","v":340344,"vw":16.714174},{"c":15.79,"h":17.33,"l":15.36,"n":6923,"o":16.82,"t":"2026-01-30T05:00:00Z","v":440157,"vw":15.943362},{"c":15.845,"h":16.2799,"l":15.21,"n":5601,"o":15.8,"t":"2026-02-02T05:00:00Z","v":351120,"vw":15.749755},{"c":15.915,"h":16.23,"l":15.125,"n":3918,"o":15.99,"t":"2026-02-03T05:00:00Z","v":225314,"vw":15.619568},{"c":14.76,"h":15.7,"l":13.85,"n":7168,"o":15.65,"t":"2026-02-04T05:00:00Z","v":550301,"vw":14.719213},{"c":13.86,"h":14.58,"l":13.69,"n":5796,"o":14.37,"t":"2026-02-05T05:00:00Z","v":408579,"vw":14.056986},{"c":15.06,"h":15.4,"l":14.1945,"n":4637,"o":14.25,"t":"2026-02-06T05:00:00Z","v":280812,"vw":14.957075},{"c":14.9,"h":15.38,"l":14.5873,"n":4546,"o":15.2,"t":"2026-02-09T05:00:00Z","v":287523,"vw":14.968677},{"c":16.63,"h":16.99,"l":15.21,"n":8428,"o":15.21,"t":"2026-02-10T05:00:00Z","v":690027,"vw":16.493285},{"c":16.79,"h":17.26,"l":16.25,"n":9600,"o":16.97,"t":"2026-02-11T05:00:00Z","v":743761,"vw":16.809257},{"c":15.375,"h":16.25,"l":15,"n":6737,"o":16.22,"t":"2026-02-12T05:00:00Z","v":455864,"vw":15.640919},{"c":14.43,"h":16.12,"l":13.8283,"n":7495,"o":15.5,"t":"2026-02-13T05:00:00Z","v":594113,"vw":14.72998},{"c":15.98,"h":16.4,"l":14.1001,"n":5601,"o":14.43,"t":"2026-02-17T05:00:00Z","v":371744,"vw":15.494888},{"c":15.92,"h":16.56,"l":15.6594,"n":3269,"o":16.2,"t":"2026-02-18T05:00:00Z","v":213699,"vw":16.145437},{"c":15.99,"h":16.07,"l":15.28,"n":2466,"o":15.67,"t":"2026-02-19T05:00:00Z","v":156872,"vw":15.793877},{"c":15.38,"h":16.8,"l":15.27,"n":2760,"o":15.96,"t":"2026-02-20T05:00:00Z","v":181765,"vw":15.875302},{"c":15.63,"h":16.05,"l":15.2,"n":3447,"o":15.46,"t":"2026-02-23T05:00:00Z","v":203032,"vw":15.634075},{"c":17.75,"h":18,"l":15.6301,"n":7264,"o":15.76,"t":"2026-02-24T05:00:00Z","v":866938,"vw":17.448729},{"c":16.36,"h":18,"l":15.86,"n":7468,"o":17.94,"t":"2026-02-25T05:00:00Z","v":660410,"vw":17.031229},{"c":16,"h":16.79,"l":15.475,"n":4920,"o":16.41,"t":"2026-02-26T05:00:00Z","v":340625,"vw":15.886274},{"c":15.47,"h":16.1,"l":14.85,"n":3651,"o":15.5,"t":"2026-02-27T05:00:00Z","v":300495,"vw":15.457872},{"c":19.24,"h":20.07,"l":15.7,"n":19013,"o":16.09,"t":"2026-03-02T05:00:00Z","v":2181923,"vw":18.981999},{"c":19.28,"h":21,"l":18.19,"n":11358,"o":18.53,"t":"2026-03-03T05:00:00Z","v":1134996,"vw":19.3247},{"c":18.36,"h":19.97,"l":17.085,"n":11424,"o":19.97,"t":"2026-03-04T05:00:00Z","v":1179370,"vw":18.039342},{"c":15.72,"h":17.644,"l":15.57,"n":10248,"o":17.43,"t":"2026-03-05T05:00:00Z","v":1093435,"vw":16.360997},{"c":15.02,"h":16.2,"l":15,"n":8126,"o":15.1,"t":"2026-03-06T05:00:00Z","v":724017,"vw":15.519804},{"c":15.4,"h":15.7,"l":14.26,"n":7355,"o":14.85,"t":"2026-03-09T04:00:00Z","v":719057,"vw":14.981297},{"c":15.82,"h":16.79,"l":15.31,"n":5349,"o":15.52,"t":"2026-03-10T04:00:00Z","v":566692,"vw":16.199602},{"c":16.08,"h":16.6,"l":15.59,"n":5712,"o":16.24,"t":"2026-03-11T04:00:00Z","v":411838,"vw":16.088113},{"c":14.79,"h":15.85,"l":14.65,"n":7256,"o":15.84,"t":"2026-03-12T04:00:00Z","v":599956,"vw":14.997752},{"c":14.81,"h":15.52,"l":14.68,"n":5010,"o":14.95,"t":"2026-03-13T04:00:00Z","v":415654,"vw":14.99601},{"c":14.93,"h":15.6,"l":14.6019,"n":5148,"o":15,"t":"2026-03-16T04:00:00Z","v":401311,"vw":15.071354},{"c":14.33,"h":15,"l":14.3,"n":5340,"o":14.84,"t":"2026-03-17T04:00:00Z","v":472583,"vw":14.492039},{"c":14.27,"h":15.28,"l":14.13,"n":5915,"o":14.31,"t":"2026-03-18T04:00:00Z","v":581428,"vw":14.600179},{"c":14.06,"h":14.2,"l":13.26,"n":5953,"o":13.96,"t":"2026-03-19T04:00:00Z","v":544457,"vw":13.752571},{"c":13.27,"h":13.99,"l":12.815,"n":6850,"o":13.99,"t":"2026-03-20T04:00:00Z","v":745868,"vw":13.107742},{"c":12.98,"h":13.2593,"l":11.91,"n":6566,"o":12.65,"t":"2026-03-23T04:00:00Z","v":736989,"vw":12.667537},{"c":12.98,"h":13.39,"l":12.81,"n":6967,"o":12.81,"t":"2026-03-24T04:00:00Z","v":441170,"vw":13.054046},{"c":12.82,"h":13.775,"l":12.7,"n":5313,"o":13.24,"t":"2026-03-25T04:00:00Z","v":414389,"vw":13.04685},{"c":12.8,"h":13.02,"l":12.29,"n":7647,"o":12.61,"t":"2026-03-26T04:00:00Z","v":685013,"vw":12.646096},{"c":12.2,"h":12.675,"l":11.88,"n":6893,"o":12.36,"t":"2026-03-27T04:00:00Z","v":652114,"vw":12.240224},{"c":12.67,"h":12.73,"l":11.93,"n":8518,"o":12.28,"t":"2026-03-30T04:00:00Z","v":722763,"vw":12.403071},{"c":13.09,"h":13.2198,"l":12.23,"n":6398,"o":12.81,"t":"2026-03-31T04:00:00Z","v":458566,"vw":12.747539},{"c":12.85,"h":13.4172,"l":12.8,"n":5389,"o":13.38,"t":"2026-04-01T04:00:00Z","v":328398,"vw":13.045241},{"c":13.44,"h":13.61,"l":12.22,"n":3644,"o":12.31,"t":"2026-04-02T04:00:00Z","v":193880,"vw":13.225654},{"c":11.735,"h":13.67,"l":11.73,"n":6695,"o":13.51,"t":"2026-04-06T04:00:00Z","v":631542,"vw":12.470715},{"c":11.7,"h":12.04,"l":11.2,"n":6292,"o":11.77,"t":"2026-04-07T04:00:00Z","v":592585,"vw":11.581341},{"c":11.49,"h":12.63,"l":11.24,"n":8710,"o":12.5,"t":"2026-04-08T04:00:00Z","v":735536,"vw":11.637701},{"c":10.73,"h":11.5,"l":10.24,"n":9339,"o":11.46,"t":"2026-04-09T04:00:00Z","v":962985,"vw":10.72297},{"c":10.76,"h":12.48,"l":10.75,"n":8736,"o":10.86,"t":"2026-04-10T04:00:00Z","v":956018,"vw":11.494801},{"c":15.35,"h":16.56,"l":13.95,"n":161116,"o":14.03,"t":"2026-04-13T04:00:00Z","v":13464502,"vw":15.376849},{"c":14.26,"h":16.78,"l":13.9,"n":31180,"o":16.235,"t":"2026-04-14T04:00:00Z","v":3036640,"vw":14.761049},{"c":16.63,"h":18.35,"l":15,"n":30478,"o":15.035,"t":"2026-04-15T04:00:00Z","v":3408945,"vw":16.975059},{"c":17.35,"h":17.8099,"l":15.222,"n":19120,"o":16.485,"t":"2026-04-16T04:00:00Z","v":1886807,"vw":16.478957},{"c":16.12,"h":18.85,"l":15.96,"n":20225,"o":17.59,"t":"2026-04-17T04:00:00Z","v":1961229,"vw":17.223025},{"c":16.67,"h":17.3,"l":15.6,"n":10771,"o":15.77,"t":"2026-04-20T04:00:00Z","v":1043356,"vw":16.587404},{"c":17.28,"h":19.2999,"l":16.94,"n":18615,"o":18.07,"t":"2026-04-21T04:00:00Z","v":1952931,"vw":18.024059},{"c":21.19,"h":21.25,"l":17.6,"n":21444,"o":18.15,"t":"2026-04-22T04:00:00Z","v":2577327,"vw":19.491535},{"c":18.71,"h":20.77,"l":18,"n":17586,"o":20.31,"t":"2026-04-23T04:00:00Z","v":1826526,"vw":19.087759},{"c":19.205,"h":20.8749,"l":18.25,"n":18727,"o":20.01,"t":"2026-04-24T04:00:00Z","v":1871457,"vw":19.51405},{"c":19.98,"h":20.92,"l":17.5601,"n":19079,"o":19.99,"t":"2026-04-27T04:00:00Z","v":2009901,"vw":18.938646},{"c":18.91,"h":19.2,"l":17.88,"n":16089,"o":18.48,"t":"2026-04-28T04:00:00Z","v":1715956,"vw":18.450306},{"c":19.17,"h":19.55,"l":18.28,"n":11991,"o":18.79,"t":"2026-04-29T04:00:00Z","v":865929,"vw":18.889512},{"c":23.29,"h":23.65,"l":18.9,"n":19931,"o":18.9,"t":"2026-04-30T04:00:00Z","v":1997016,"vw":21.718189},{"c":25.58,"h":26.22,"l":23.61,"n":23324,"o":23.65,"t":"2026-05-01T04:00:00Z","v":2298159,"vw":24.9503},{"c":22.96,"h":26.07,"l":22.85,"n":26529,"o":25.85,"t":"2026-05-04T04:00:00Z","v":2302845,"vw":24.202115},{"c":27.375,"h":28.39,"l":23.28,"n":32229,"o":24.38,"t":"2026-05-05T04:00:00Z","v":2721195,"vw":26.659454},{"c":28.425,"h":28.7255,"l":24.46,"n":27150,"o":26.62,"t":"2026-05-06T04:00:00Z","v":2195751,"vw":26.404743},{"c":23.97,"h":27.47,"l":23.22,"n":26472,"o":27.46,"t":"2026-05-07T04:00:00Z","v":2020807,"vw":24.64864},{"c":24.41,"h":25.33,"l":23.98,"n":14962,"o":24.79,"t":"2026-05-08T04:00:00Z","v":1226102,"vw":24.494535},{"c":28.18,"h":30.2,"l":23.5,"n":24562,"o":23.93,"t":"2026-05-11T04:00:00Z","v":2061411,"vw":27.610522},{"c":27.11,"h":30.9474,"l":26.0201,"n":21738,"o":27.05,"t":"2026-05-12T04:00:00Z","v":1670449,"vw":28.20728},{"c":31.49,"h":31.79,"l":27.59,"n":32736,"o":28.17,"t":"2026-05-13T04:00:00Z","v":2971515,"vw":30.27529},{"c":26.65,"h":26.81,"l":20.8001,"n":54708,"o":24.9,"t":"2026-05-14T04:00:00Z","v":5236648,"vw":23.401645},{"c":24.86,"h":25.905,"l":23.47,"n":27459,"o":23.61,"t":"2026-05-15T04:00:00Z","v":1960902,"vw":24.422951},{"c":20.76,"h":24.7,"l":20.05,"n":27370,"o":24.4,"t":"2026-05-18T04:00:00Z","v":2066845,"vw":21.254858},{"c":21.935,"h":22.75,"l":18.97,"n":20171,"o":20.17,"t":"2026-05-19T04:00:00Z","v":1626589,"vw":20.865188},{"c":20.95,"h":21.745,"l":19.8,"n":18273,"o":21.63,"t":"2026-05-20T04:00:00Z","v":1507730,"vw":20.432239},{"c":23.31,"h":24.275,"l":20.785,"n":19039,"o":20.83,"t":"2026-05-21T04:00:00Z","v":1703085,"vw":23.163815},{"c":22.64,"h":23.88,"l":22.29,"n":13296,"o":23.4,"t":"2026-05-22T04:00:00Z","v":983675,"vw":22.829914},{"c":24.36,"h":25.12,"l":22.9101,"n":20778,"o":23.82,"t":"2026-05-26T04:00:00Z","v":1944806,"vw":24.252282},{"c":23.17,"h":24.7,"l":22.15,"n":14041,"o":24.7,"t":"2026-05-27T04:00:00Z","v":949277,"vw":22.896039},{"c":23.09,"h":24.1902,"l":22.42,"n":12842,"o":23.37,"t":"2026-05-28T04:00:00Z","v":1021167,"vw":23.289606},{"c":21.58,"h":22.69,"l":20.8,"n":13997,"o":22.69,"t":"2026-05-29T04:00:00Z","v":1324802,"vw":21.412978},{"c":26.21,"h":26.77,"l":21.45,"n":27087,"o":21.54,"t":"2026-06-01T04:00:00Z","v":2285863,"vw":24.778934},{"c":26.56,"h":28.79,"l":25.7532,"n":26795,"o":26.46,"t":"2026-06-02T04:00:00Z","v":1812514,"vw":27.056876},{"c":26.8,"h":28.39,"l":25.67,"n":20286,"o":26.86,"t":"2026-06-03T04:00:00Z","v":1353935,"vw":26.84426},{"c":27.21,"h":27.81,"l":24,"n":17847,"o":25.14,"t":"2026-06-04T04:00:00Z","v":1030330,"vw":26.318345},{"c":22.59,"h":26.53,"l":22.15,"n":19144,"o":26.37,"t":"2026-06-05T04:00:00Z","v":1379763,"vw":23.475191},{"c":24.49,"h":25.0818,"l":22.59,"n":13887,"o":23.54,"t":"2026-06-08T04:00:00Z","v":882962,"vw":24.084482},{"c":22.56,"h":25.4,"l":21.02,"n":18011,"o":24.54,"t":"2026-06-09T04:00:00Z","v":1304562,"vw":22.367376},{"c":22.3,"h":24.254,"l":21.805,"n":14188,"o":22.15,"t":"2026-06-10T04:00:00Z","v":1019246,"vw":22.806962},{"c":24.84,"h":24.93,"l":22.235,"n":13520,"o":22.44,"t":"2026-06-11T04:00:00Z","v":880612,"vw":23.841621},{"c":25.2,"h":26.0299,"l":23.79,"n":12777,"o":24.63,"t":"2026-06-12T04:00:00Z","v":830608,"vw":25.264201},{"c":24.93,"h":27,"l":24.01,"n":15239,"o":26.5,"t":"2026-06-15T04:00:00Z","v":1060591,"vw":25.056283},{"c":23.62,"h":25.67,"l":23.1696,"n":9340,"o":24.93,"t":"2026-06-16T04:00:00Z","v":598819,"vw":24.068679},{"c":24.86,"h":26.04,"l":23.825,"n":9675,"o":23.9,"t":"2026-06-17T04:00:00Z","v":593376,"vw":24.912272},{"c":24.19,"h":26.3,"l":23.45,"n":10115,"o":25.78,"t":"2026-06-18T04:00:00Z","v":739474,"vw":24.244082},{"c":23.345,"h":24.7987,"l":22.05,"n":11706,"o":24.245,"t":"2026-06-22T04:00:00Z","v":845175,"vw":23.203323},{"c":21.84,"h":23.2,"l":21.51,"n":11413,"o":21.87,"t":"2026-06-23T04:00:00Z","v":628831,"vw":22.116416},{"c":21.025,"h":22.09,"l":20.25,"n":11580,"o":21.84,"t":"2026-06-24T04:00:00Z","v":826519,"vw":20.944874},{"c":20.4,"h":22.26,"l":19.3,"n":12013,"o":21.78,"t":"2026-06-25T04:00:00Z","v":693191,"vw":20.111518},{"c":20.02,"h":20.17,"l":19.252,"n":9559,"o":19.47,"t":"2026-06-26T04:00:00Z","v":888263,"vw":19.836834},{"c":22.23,"h":22.3,"l":19.7101,"n":9501,"o":20.12,"t":"2026-06-29T04:00:00Z","v":608171,"vw":21.077523},{"c":22.08,"h":22.92,"l":21.32,"n":8454,"o":22.31,"t":"2026-06-30T04:00:00Z","v":572868,"vw":22.033326},{"c":20.5,"h":21.61,"l":20.5,"n":8579,"o":21.405,"t":"2026-07-01T04:00:00Z","v":454853,"vw":20.981876},{"c":18.85,"h":21.24,"l":18.31,"n":10503,"o":20.64,"t":"2026-07-02T04:00:00Z","v":664464,"vw":19.06918},{"c":18.91,"h":19.82,"l":18.77,"n":5917,"o":19.28,"t":"2026-07-06T04:00:00Z","v":327207,"vw":19.192852},{"c":17.49,"h":18.57,"l":17.2,"n":10797,"o":18.31,"t":"2026-07-07T04:00:00Z","v":663487,"vw":17.700744},{"c":17.74,"h":18,"l":16.9501,"n":7934,"o":17.015,"t":"2026-07-08T04:00:00Z","v":446228,"vw":17.547879},{"c":18.25,"h":18.85,"l":18.2,"n":7064,"o":18.85,"t":"2026-07-09T04:00:00Z","v":360445,"vw":18.466139},{"c":17.6,"h":18.18,"l":17.06,"n":6713,"o":17.99,"t":"2026-07-10T04:00:00Z","v":352245,"vw":17.559782},{"c":16.22,"h":17.2,"l":15.71,"n":10946,"o":16.97,"t":"2026-07-13T04:00:00Z","v":730011,"vw":16.121633},{"c":17.04,"h":17.41,"l":16.44,"n":8578,"o":16.73,"t":"2026-07-14T04:00:00Z","v":472087,"vw":17.023251},{"c":16.4,"h":17.77,"l":15.85,"n":8351,"o":17.41,"t":"2026-07-15T04:00:00Z","v":562012,"vw":16.66727},{"c":15.14,"h":15.8237,"l":14.7601,"n":10611,"o":15.72,"t":"2026-07-16T04:00:00Z","v":663067,"vw":15.07512},{"c":14.6,"h":15.17,"l":14.15,"n":11416,"o":14.5,"t":"2026-07-17T04:00:00Z","v":661842,"vw":14.683068},{"c":14.61,"h":15.27,"l":14.33,"n":7615,"o":15.21,"t":"2026-07-20T04:00:00Z","v":457201,"vw":14.716417},{"c":16.42,"h":16.46,"l":14.99,"n":11415,"o":15.37,"t":"2026-07-21T04:00:00Z","v":664702,"vw":15.83196},{"c":16.01,"h":16.97,"l":15.752,"n":5472,"o":15.92,"t":"2026-07-22T04:00:00Z","v":312908,"vw":16.300862},{"c":15.95,"h":16.31,"l":15.47,"n":5536,"o":15.78,"t":"2026-07-23T04:00:00Z","v":268168,"vw":15.891068},{"c":14.215,"h":15.7,"l":14.03,"n":6910,"o":15.7,"t":"2026-07-24T04:00:00Z","v":397171,"vw":14.412999},{"c":14.84,"h":15,"l":13.89,"n":5902,"o":14.61,"t":"2026-07-27T04:00:00Z","v":377682,"vw":14.43771},{"c":14.19,"h":14.81,"l":13.26,"n":8977,"o":14.81,"t":"2026-07-28T04:00:00Z","v":601391,"vw":14.038199},{"c":15.06,"h":16.24,"l":14.35,"n":11560,"o":15.38,"t":"2026-07-29T04:00:00Z","v":806894,"vw":15.212205},{"c":15.33,"h":15.6557,"l":14.88,"n":8184,"o":15.43,"t":"2026-07-30T04:00:00Z","v":592540,"vw":15.274086},{"c":16.2,"h":16.51,"l":15.22,"n":8829,"o":16.51,"t":"2026-07-31T04:00:00Z","v":547819,"vw":16.016225},{"c":16.67,"h":17.55,"l":15.5,"n":10725,"o":15.94,"t":"2026-08-03T04:00:00Z","v":709715,"vw":16.794282},{"c":18.24,"h":18.94,"l":17.4201,"n":14437,"o":18.29,"t":"2026-08-04T04:00:00Z","v":999310,"vw":18.146901},{"c":16.82,"h":18.3,"l":16.82,"n":7600,"o":17.574,"t":"2026-08-05T04:00:00Z","v":421457,"vw":17.285333},{"c":17.09,"h":17.8,"l":16.1,"n":6778,"o":16.3,"t":"2026-08-06T04:00:00Z","v":295505,"vw":17.180071},{"c":18.3,"h":18.7,"l":17.46,"n":6286,"o":17.55,"t":"2026-08-07T04:00:00Z","v":451677,"vw":18.16824},{"c":17.25,"h":18.68,"l":17.16,"n":7046,"o":18.47,"t":"2026-08-10T04:00:00Z","v":364788,"vw":17.580648},{"c":18.19,"h":18.34,"l":17.42,"n":5389,"o":17.43,"t":"2026-08-11T04:00:00Z","v":342412,"vw":17.980143},{"c":18.05,"h":18.899,"l":17.98,"n":6665,"o":18.54,"t":"2026-08-12T04:00:00Z","v":446612,"vw":18.261303},{"c":17.6,"h":18.5699,"l":17.55,"n":5821,"o":17.78,"t":"2026-08-13T04:00:00Z","v":368646,"vw":17.941356},{"c":18.42,"h":18.7,"l":17.69,"n":6325,"o":17.77,"t":"2026-08-14T04:00:00Z","v":365662,"vw":18.284179},{"c":17.78,"h":18.6,"l":17.7243,"n":5896,"o":18.57,"t":"2026-08-17T04:00:00Z","v":369329,"vw":18.056375},{"c":16.07,"h":17.465,"l":16.01,"n":7406,"o":16.805,"t":"2026-08-18T04:00:00Z","v":515786,"vw":16.320831},{"c":15.44,"h":16.49,"l":15.23,"n":6962,"o":16,"t":"2026-08-19T04:00:00Z","v":488202,"vw":15.603922},{"c":14.92,"h":15.33,"l":14.62,"n":7823,"o":15.21,"t":"2026-08-20T04:00:00Z","v":582207,"vw":14.994549},{"c":14.77,"h":15.29,"l":14.6,"n":6452,"o":15.14,"t":"2026-08-21T04:00:00Z","v":548143,"vw":14.866733},{"c":13.65,"h":14.3965,"l":13.58,"n":10218,"o":14.39,"t":"2026-08-24T04:00:00Z","v":639499,"vw":13.86465},{"c":14.22,"h":14.46,"l":13.9,"n":7954,"o":13.91,"t":"2026-08-25T04:00:00Z","v":470266,"vw":14.232122},{"c":13.82,"h":14.445,"l":13.52,"n":7927,"o":14.1,"t":"2026-08-26T04:00:00Z","v":442215,"vw":13.814138},{"c":13.92,"h":14.64,"l":13.5316,"n":7268,"o":14.25,"t":"2026-08-27T04:00:00Z","v":523736,"vw":13.818734},{"c":13.14,"h":13.8,"l":13.0307,"n":6002,"o":13.77,"t":"2026-08-28T04:00:00Z","v":425765,"vw":13.256543},{"c":13.1,"h":13.3,"l":12.8,"n":6099,"o":13.11,"t":"2026-08-31T04:00:00Z","v":394270,"vw":13.075883},{"c":12.46,"h":12.84,"l":12.43,"n":7872,"o":12.78,"t":"2026-09-01T04:00:00Z","v":488271,"vw":12.559963},{"c":12.85,"h":13.18,"l":12.6,"n":6081,"o":12.63,"t":"2026-09-02T04:00:00Z","v":369341,"vw":12.901802},{"c":12.83,"h":12.95,"l":12.46,"n":6154,"o":12.85,"t":"2026-09-03T04:00:00Z","v":313826,"vw":12.721807},{"c":12.94,"h":13.19,"l":12.65,"n":6084,"o":13.02,"t":"2026-09-04T04:00:00Z","v":286123,"vw":12.859744},{"c":13.31,"h":13.65,"l":12.95,"n":9164,"o":13.24,"t":"2026-09-08T04:00:00Z","v":550518,"vw":13.363551},{"c":13.3,"h":13.44,"l":12.97,"n":5076,"o":13.21,"t":"2026-09-09T04:00:00Z","v":294925,"vw":13.205553},{"c":13.24,"h":13.6,"l":12.98,"n":6936,"o":13,"t":"2026-09-10T04:00:00Z","v":344598,"vw":13.348272},{"c":13.41,"h":13.7499,"l":13.31,"n":5234,"o":13.52,"t":"2026-09-11T04:00:00Z","v":297545,"vw":13.468006},{"c":12.54,"h":12.875,"l":12.25,"n":8050,"o":12.875,"t":"2026-09-14T04:00:00Z","v":591437,"vw":12.589088},{"c":13.13,"h":13.31,"l":12.5579,"n":8338,"o":12.99,"t":"2026-09-15T04:00:00Z","v":640552,"vw":12.961966},{"c":13.43,"h":13.85,"l":13.04,"n":19957,"o":13.75,"t":"2026-09-16T04:00:00Z","v":1577935,"vw":13.391451},{"c":11.545,"h":12.1949,"l":11.082,"n":19397,"o":11.21,"t":"2026-09-17T04:00:00Z","v":1824704,"vw":11.543243},{"c":12.725,"h":12.83,"l":11.57,"n":13706,"o":11.64,"t":"2026-09-18T04:00:00Z","v":1618488,"vw":12.336881},{"c":13.61,"h":13.75,"l":12.7,"n":13449,"o":13.125,"t":"2026-09-21T04:00:00Z","v":1051758,"vw":13.441078},{"c":13.9,"h":13.94,"l":13.05,"n":9035,"o":13.43,"t":"2026-09-22T04:00:00Z","v":649385,"vw":13.545058},{"c":13.18,"h":13.9,"l":13.08,"n":6399,"o":13.82,"t":"2026-09-23T04:00:00Z","v":478038,"vw":13.367214},{"c":13.36,"h":13.405,"l":12.4542,"n":7459,"o":12.96,"t":"2026-09-24T04:00:00Z","v":501607,"vw":12.996769},{"c":13.29,"h":13.768,"l":13.17,"n":6653,"o":13.768,"t":"2026-09-25T04:00:00Z","v":366173,"vw":13.339232},{"c":12.76,"h":13.47,"l":12.65,"n":4337,"o":13.09,"t":"2026-09-28T04:00:00Z","v":266071,"vw":12.886228},{"c":12.75,"h":13.2343,"l":12.36,"n":5114,"o":13.035,"t":"2026-09-29T04:00:00Z","v":328251,"vw":12.761768},{"c":12.36,"h":13.1199,"l":12.3,"n":6631,"o":12.95,"t":"2026-09-30T04:00:00Z","v":372849,"vw":12.508445},{"c":12.58,"h":12.805,"l":12.22,"n":4157,"o":12.45,"t":"2026-10-01T04:00:00Z","v":298830,"vw":12.502167},{"c":13.12,"h":13.54,"l":12.79,"n":5114,"o":13,"t":"2026-10-02T04:00:00Z","v":401591,"vw":13.172723},{"c":13.08,"h":13.18,"l":12.395,"n":5757,"o":13.18,"t":"2026-10-05T04:00:00Z","v":459483,"vw":12.818071},{"c":13.12,"h":13.69,"l":13,"n":5668,"o":13.24,"t":"2026-10-06T04:00:00Z","v":493453,"vw":13.309726},{"c":12.9,"h":12.95,"l":12.55,"n":4429,"o":12.71,"t":"2026-10-07T04:00:00Z","v":297170,"vw":12.76408},{"c":11.93,"h":12.71,"l":11.71,"n":7167,"o":12.71,"t":"2026-10-08T04:00:00Z","v":750501,"vw":12.054932},{"c":11.4,"h":12.4,"l":11.3532,"n":5465,"o":12.16,"t":"2026-10-09T04:00:00Z","v":530395,"vw":11.530055},{"c":10.42,"h":11.31,"l":10.31,"n":10746,"o":11.28,"t":"2026-10-12T04:00:00Z","v":1023970,"vw":10.51912},{"c":9.81,"h":10.15,"l":9.55,"n":11100,"o":10.038,"t":"2026-10-13T04:00:00Z","v":1195929,"vw":9.776241},{"c":9.12,"h":9.58,"l":8.92,"n":9275,"o":9.58,"t":"2026-10-14T04:00:00Z","v":654678,"vw":9.159912},{"c":8.85,"h":8.95,"l":8.52,"n":7363,"o":8.73,"t":"2026-10-15T04:00:00Z","v":721662,"vw":8.776382},{"c":7.95,"h":8.86,"l":7.595,"n":14927,"o":8.81,"t":"2026-10-16T04:00:00Z","v":1996619,"vw":7.966007},{"c":7.8,"h":8.4354,"l":7.605,"n":7136,"o":8.4,"t":"2026-10-19T04:00:00Z","v":738167,"vw":7.820726},{"c":7.68,"h":7.91,"l":7.382,"n":6172,"o":7.57,"t":"2026-10-20T04:00:00Z","v":481174,"vw":7.699302},{"c":7.71,"h":8.08,"l":7.6177,"n":5964,"o":7.93,"t":"2026-10-21T04:00:00Z","v":475026,"vw":7.748448},{"c":7.1,"h":7.47,"l":7.095,"n":1540,"o":7.36,"t":"2026-10-22T04:00:00Z","v":107248,"vw":7.250061}],"volatilityBars":[{"c":12.8,"h":13.0016,"l":12.8,"n":23,"o":12.8,"t":"2026-09-21T08:00:00Z","v":883,"vw":12.870533},{"c":13,"h":13,"l":12.97,"n":9,"o":12.99,"t":"2026-09-21T08:45:00Z","v":860,"vw":12.989119},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-09-21T09:15:00Z","v":100,"vw":13.09},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-09-21T09:30:00Z","v":188,"vw":12.95},{"c":12.95,"h":12.96,"l":12.95,"n":3,"o":12.96,"t":"2026-09-21T10:00:00Z","v":250,"vw":12.955},{"c":13.1882,"h":13.2,"l":13.01,"n":26,"o":13.01,"t":"2026-09-21T11:00:00Z","v":2352,"vw":13.081001},{"c":13,"h":13,"l":13,"n":17,"o":13,"t":"2026-09-21T11:15:00Z","v":969,"vw":13},{"c":13.2,"h":13.2,"l":12.95,"n":5,"o":13,"t":"2026-09-21T11:30:00Z","v":650,"vw":13.017567},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-21T12:00:00Z","v":491,"vw":13.1},{"c":13.16,"h":13.2,"l":13.1,"n":7,"o":13.1,"t":"2026-09-21T12:15:00Z","v":1450,"vw":13.179486},{"c":13.09,"h":13.19,"l":13.075,"n":42,"o":13.18,"t":"2026-09-21T12:30:00Z","v":1922,"vw":13.136584},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-21T12:45:00Z","v":530,"vw":13.05},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-09-21T13:00:00Z","v":434,"vw":13.08},{"c":13.07,"h":13.07,"l":13.07,"n":5,"o":13.07,"t":"2026-09-21T13:15:00Z","v":314,"vw":13.07},{"c":12.9,"h":13.15,"l":12.7,"n":860,"o":13.125,"t":"2026-09-21T13:30:00Z","v":85926,"vw":12.968496},{"c":13.21,"h":13.25,"l":12.835,"n":558,"o":12.945,"t":"2026-09-21T13:45:00Z","v":47569,"vw":13.067663},{"c":13.2475,"h":13.265,"l":12.9635,"n":407,"o":13.16,"t":"2026-09-21T14:00:00Z","v":31709,"vw":13.125705},{"c":13.53,"h":13.65,"l":13.25,"n":823,"o":13.25,"t":"2026-09-21T14:15:00Z","v":56091,"vw":13.475169},{"c":13.54,"h":13.58,"l":13.33,"n":549,"o":13.56,"t":"2026-09-21T14:30:00Z","v":35726,"vw":13.497123},{"c":13.51,"h":13.64,"l":13.46,"n":461,"o":13.493,"t":"2026-09-21T14:45:00Z","v":34855,"vw":13.538984},{"c":13.62,"h":13.63,"l":13.5,"n":377,"o":13.53,"t":"2026-09-21T15:00:00Z","v":21802,"vw":13.58974},{"c":13.605,"h":13.64,"l":13.5701,"n":359,"o":13.61,"t":"2026-09-21T15:15:00Z","v":18990,"vw":13.603721},{"c":13.665,"h":13.68,"l":13.58,"n":325,"o":13.605,"t":"2026-09-21T15:30:00Z","v":16686,"vw":13.625695},{"c":13.485,"h":13.65,"l":13.4584,"n":313,"o":13.64,"t":"2026-09-21T15:45:00Z","v":25035,"vw":13.529584},{"c":13.6,"h":13.68,"l":13.43,"n":464,"o":13.48,"t":"2026-09-21T16:00:00Z","v":41181,"vw":13.574029},{"c":13.52,"h":13.625,"l":13.5115,"n":356,"o":13.625,"t":"2026-09-21T16:15:00Z","v":24489,"vw":13.56456},{"c":13.55,"h":13.57,"l":13.47,"n":315,"o":13.5001,"t":"2026-09-21T16:30:00Z","v":30236,"vw":13.525313},{"c":13.4771,"h":13.55,"l":13.46,"n":331,"o":13.53,"t":"2026-09-21T16:45:00Z","v":20761,"vw":13.497097},{"c":13.43,"h":13.54,"l":13.33,"n":826,"o":13.48,"t":"2026-09-21T17:00:00Z","v":68361,"vw":13.438733},{"c":13.4,"h":13.4343,"l":13.33,"n":358,"o":13.43,"t":"2026-09-21T17:15:00Z","v":26564,"vw":13.384695},{"c":13.31,"h":13.395,"l":13.255,"n":320,"o":13.395,"t":"2026-09-21T17:30:00Z","v":26594,"vw":13.321779},{"c":13.345,"h":13.36,"l":13.275,"n":276,"o":13.32,"t":"2026-09-21T17:45:00Z","v":16984,"vw":13.303352},{"c":13.38,"h":13.41,"l":13.335,"n":288,"o":13.345,"t":"2026-09-21T18:00:00Z","v":18837,"vw":13.364709},{"c":13.325,"h":13.39,"l":13.305,"n":193,"o":13.385,"t":"2026-09-21T18:15:00Z","v":15095,"vw":13.346799},{"c":13.69,"h":13.71,"l":13.31,"n":929,"o":13.32,"t":"2026-09-21T18:30:00Z","v":82096,"vw":13.534618},{"c":13.63,"h":13.75,"l":13.63,"n":450,"o":13.696,"t":"2026-09-21T18:45:00Z","v":45553,"vw":13.694189},{"c":13.61,"h":13.6941,"l":13.605,"n":284,"o":13.64,"t":"2026-09-21T19:00:00Z","v":32838,"vw":13.654083},{"c":13.58,"h":13.61,"l":13.55,"n":272,"o":13.585,"t":"2026-09-21T19:15:00Z","v":20170,"vw":13.581954},{"c":13.59,"h":13.66,"l":13.57,"n":430,"o":13.5898,"t":"2026-09-21T19:30:00Z","v":23874,"vw":13.617581},{"c":13.61,"h":13.64,"l":13.45,"n":1387,"o":13.58,"t":"2026-09-21T19:45:00Z","v":83280,"vw":13.531978},{"c":13.61,"h":13.61,"l":13.61,"n":11,"o":13.61,"t":"2026-09-21T20:00:00Z","v":57799,"vw":13.61},{"c":13.43,"h":13.68,"l":13.4208,"n":46,"o":13.4208,"t":"2026-09-21T21:00:00Z","v":6898,"vw":13.430696},{"c":13.51,"h":13.6973,"l":13.38,"n":33,"o":13.61,"t":"2026-09-21T21:15:00Z","v":5128,"vw":13.538048},{"c":13.5,"h":13.5,"l":13.31,"n":9,"o":13.43,"t":"2026-09-21T21:30:00Z","v":2100,"vw":13.337342},{"c":13.59,"h":13.6566,"l":13.59,"n":4,"o":13.6566,"t":"2026-09-21T21:45:00Z","v":1291,"vw":13.62614},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-21T22:00:00Z","v":300,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-21T22:15:00Z","v":300,"vw":13.6},{"c":13.55,"h":13.6,"l":13.55,"n":5,"o":13.59,"t":"2026-09-21T22:45:00Z","v":707,"vw":13.582857},{"c":13.55,"h":13.55,"l":13.5,"n":7,"o":13.5,"t":"2026-09-21T23:00:00Z","v":1010,"vw":13.528409},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-21T23:15:00Z","v":220,"vw":13.6},{"c":13.697,"h":13.697,"l":13.697,"n":2,"o":13.697,"t":"2026-09-21T23:30:00Z","v":300,"vw":13.697},{"c":13.5055,"h":13.6,"l":13.5055,"n":4,"o":13.6,"t":"2026-09-21T23:45:00Z","v":250,"vw":13.55275},{"c":13.5373,"h":13.61,"l":13.5373,"n":13,"o":13.56,"t":"2026-09-22T08:00:00Z","v":758,"vw":13.586128},{"c":13.41,"h":13.46,"l":13.41,"n":2,"o":13.46,"t":"2026-09-22T08:15:00Z","v":200,"vw":13.435},{"c":13.4,"h":13.42,"l":13.2962,"n":36,"o":13.2962,"t":"2026-09-22T08:30:00Z","v":926,"vw":13.362925},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-22T08:45:00Z","v":100,"vw":13.5},{"c":13.475,"h":13.495,"l":13.475,"n":22,"o":13.495,"t":"2026-09-22T09:15:00Z","v":528,"vw":13.4825},{"c":13.47,"h":13.47,"l":13.47,"n":5,"o":13.47,"t":"2026-09-22T09:45:00Z","v":1793,"vw":13.47},{"c":13.6064,"h":13.61,"l":13.54,"n":8,"o":13.5883,"t":"2026-09-22T11:00:00Z","v":1756,"vw":13.602454},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-09-22T11:30:00Z","v":100,"vw":13.57},{"c":13.3524,"h":13.3575,"l":13.3524,"n":2,"o":13.3575,"t":"2026-09-22T11:45:00Z","v":2008,"vw":13.35369},{"c":13.42,"h":13.47,"l":13.42,"n":3,"o":13.47,"t":"2026-09-22T12:00:00Z","v":921,"vw":13.452065},{"c":13.4325,"h":13.4325,"l":13.4026,"n":3,"o":13.42,"t":"2026-09-22T12:15:00Z","v":777,"vw":13.408688},{"c":13.5797,"h":13.5797,"l":13.5797,"n":1,"o":13.5797,"t":"2026-09-22T12:45:00Z","v":100,"vw":13.5797},{"c":13.45,"h":13.45,"l":13.45,"n":14,"o":13.45,"t":"2026-09-22T13:00:00Z","v":835,"vw":13.45},{"c":13.178,"h":13.46,"l":13.135,"n":380,"o":13.43,"t":"2026-09-22T13:30:00Z","v":43892,"vw":13.309126},{"c":13.26,"h":13.29,"l":13.05,"n":338,"o":13.193,"t":"2026-09-22T13:45:00Z","v":19491,"vw":13.143725},{"c":13.395,"h":13.48,"l":13.245,"n":294,"o":13.245,"t":"2026-09-22T14:00:00Z","v":19921,"vw":13.326553},{"c":13.115,"h":13.38,"l":13.0601,"n":476,"o":13.38,"t":"2026-09-22T14:15:00Z","v":22756,"vw":13.210953},{"c":13.07,"h":13.19,"l":13.07,"n":275,"o":13.115,"t":"2026-09-22T14:30:00Z","v":15808,"vw":13.127346},{"c":13.18,"h":13.22,"l":13.05,"n":342,"o":13.07,"t":"2026-09-22T14:45:00Z","v":17336,"vw":13.130299},{"c":13.34,"h":13.34,"l":13.18,"n":366,"o":13.18,"t":"2026-09-22T15:00:00Z","v":24449,"vw":13.277886},{"c":13.195,"h":13.34,"l":13.18,"n":319,"o":13.34,"t":"2026-09-22T15:15:00Z","v":17397,"vw":13.222359},{"c":13.19,"h":13.22,"l":13.16,"n":194,"o":13.17,"t":"2026-09-22T15:30:00Z","v":9549,"vw":13.177679},{"c":13.23,"h":13.23,"l":13.1601,"n":192,"o":13.18,"t":"2026-09-22T15:45:00Z","v":11220,"vw":13.183824},{"c":13.32,"h":13.38,"l":13.23,"n":278,"o":13.23,"t":"2026-09-22T16:00:00Z","v":15761,"vw":13.314868},{"c":13.295,"h":13.3055,"l":13.24,"n":176,"o":13.3,"t":"2026-09-22T16:15:00Z","v":7993,"vw":13.268835},{"c":13.38,"h":13.38,"l":13.3,"n":165,"o":13.3,"t":"2026-09-22T16:30:00Z","v":7180,"vw":13.348767},{"c":13.43,"h":13.45,"l":13.365,"n":181,"o":13.365,"t":"2026-09-22T16:45:00Z","v":10993,"vw":13.403043},{"c":13.47,"h":13.52,"l":13.42,"n":189,"o":13.42,"t":"2026-09-22T17:00:00Z","v":9252,"vw":13.473095},{"c":13.41,"h":13.47,"l":13.41,"n":161,"o":13.44,"t":"2026-09-22T17:15:00Z","v":8658,"vw":13.436707},{"c":13.43,"h":13.43,"l":13.395,"n":163,"o":13.41,"t":"2026-09-22T17:30:00Z","v":7887,"vw":13.407459},{"c":13.57,"h":13.6,"l":13.44,"n":262,"o":13.44,"t":"2026-09-22T17:45:00Z","v":22189,"vw":13.509997},{"c":13.63,"h":13.65,"l":13.57,"n":219,"o":13.58,"t":"2026-09-22T18:00:00Z","v":9898,"vw":13.61954},{"c":13.76,"h":13.77,"l":13.64,"n":318,"o":13.64,"t":"2026-09-22T18:15:00Z","v":34821,"vw":13.695504},{"c":13.65,"h":13.77,"l":13.63,"n":320,"o":13.76,"t":"2026-09-22T18:30:00Z","v":20857,"vw":13.677876},{"c":13.69,"h":13.71,"l":13.65,"n":187,"o":13.66,"t":"2026-09-22T18:45:00Z","v":13086,"vw":13.670561},{"c":13.62,"h":13.71,"l":13.62,"n":321,"o":13.69,"t":"2026-09-22T19:00:00Z","v":21049,"vw":13.664321},{"c":13.58,"h":13.65,"l":13.57,"n":399,"o":13.62,"t":"2026-09-22T19:15:00Z","v":32904,"vw":13.620739},{"c":13.662,"h":13.71,"l":13.572,"n":368,"o":13.58,"t":"2026-09-22T19:30:00Z","v":25305,"vw":13.6552},{"c":13.91,"h":13.94,"l":13.67,"n":1497,"o":13.67,"t":"2026-09-22T19:45:00Z","v":115344,"vw":13.806688},{"c":13.84,"h":13.95,"l":13.84,"n":51,"o":13.9,"t":"2026-09-22T20:00:00Z","v":64604,"vw":13.900023},{"c":13.85,"h":13.85,"l":13.84,"n":5,"o":13.85,"t":"2026-09-22T20:30:00Z","v":729,"vw":13.848382},{"c":13.83,"h":13.83,"l":13.83,"n":54,"o":13.83,"t":"2026-09-22T22:15:00Z","v":685,"vw":13.83},{"c":13.91,"h":13.91,"l":13.9,"n":22,"o":13.9,"t":"2026-09-22T23:00:00Z","v":1042,"vw":13.901567},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-22T23:30:00Z","v":100,"vw":13.9},{"c":13.89,"h":13.89,"l":13.89,"n":7,"o":13.89,"t":"2026-09-23T08:00:00Z","v":289,"vw":13.89},{"c":13.69,"h":13.76,"l":13.69,"n":15,"o":13.76,"t":"2026-09-23T09:00:00Z","v":655,"vw":13.711277},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-23T09:15:00Z","v":100,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":1,"o":13.75,"t":"2026-09-23T10:00:00Z","v":365,"vw":13.75},{"c":13.82,"h":13.82,"l":13.51,"n":11,"o":13.78,"t":"2026-09-23T11:45:00Z","v":1156,"vw":13.76},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-09-23T12:30:00Z","v":350,"vw":13.58},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-23T13:15:00Z","v":100,"vw":13.6},{"c":13.735,"h":13.9,"l":13.4701,"n":307,"o":13.82,"t":"2026-09-23T13:30:00Z","v":27391,"vw":13.673439},{"c":13.73,"h":13.83,"l":13.5379,"n":196,"o":13.735,"t":"2026-09-23T13:45:00Z","v":16186,"vw":13.69907},{"c":13.61,"h":13.89,"l":13.54,"n":199,"o":13.7,"t":"2026-09-23T14:00:00Z","v":12506,"vw":13.722686},{"c":13.555,"h":13.635,"l":13.46,"n":113,"o":13.635,"t":"2026-09-23T14:15:00Z","v":17733,"vw":13.526511},{"c":13.6,"h":13.67,"l":13.5,"n":152,"o":13.555,"t":"2026-09-23T14:30:00Z","v":7737,"vw":13.604266},{"c":13.72,"h":13.74,"l":13.585,"n":144,"o":13.66,"t":"2026-09-23T14:45:00Z","v":10156,"vw":13.651508},{"c":13.67,"h":13.71,"l":13.6,"n":152,"o":13.7,"t":"2026-09-23T15:00:00Z","v":8323,"vw":13.684536},{"c":13.7,"h":13.81,"l":13.665,"n":196,"o":13.665,"t":"2026-09-23T15:15:00Z","v":15250,"vw":13.747544},{"c":13.6303,"h":13.6303,"l":13.63,"n":46,"o":13.63,"t":"2026-09-23T15:30:00Z","v":1231,"vw":13.63005},{"c":13.55,"h":13.61,"l":13.5,"n":195,"o":13.61,"t":"2026-09-23T15:45:00Z","v":8376,"vw":13.548491},{"c":13.49,"h":13.56,"l":13.48,"n":212,"o":13.56,"t":"2026-09-23T16:00:00Z","v":16878,"vw":13.518174},{"c":13.38,"h":13.5,"l":13.35,"n":164,"o":13.48,"t":"2026-09-23T16:15:00Z","v":15428,"vw":13.40764},{"c":13.375,"h":13.46,"l":13.375,"n":71,"o":13.39,"t":"2026-09-23T16:30:00Z","v":5054,"vw":13.414198},{"c":13.375,"h":13.46,"l":13.34,"n":60,"o":13.46,"t":"2026-09-23T16:45:00Z","v":3543,"vw":13.404156},{"c":13.305,"h":13.42,"l":13.305,"n":191,"o":13.34,"t":"2026-09-23T17:00:00Z","v":14010,"vw":13.375472},{"c":13.3407,"h":13.42,"l":13.3407,"n":170,"o":13.35,"t":"2026-09-23T17:15:00Z","v":8389,"vw":13.383071},{"c":13.47,"h":13.47,"l":13.31,"n":231,"o":13.34,"t":"2026-09-23T17:30:00Z","v":12155,"vw":13.386471},{"c":13.51,"h":13.52,"l":13.435,"n":102,"o":13.44,"t":"2026-09-23T17:45:00Z","v":6851,"vw":13.465294},{"c":13.4,"h":13.47,"l":13.37,"n":129,"o":13.47,"t":"2026-09-23T18:00:00Z","v":7748,"vw":13.424757},{"c":13.3913,"h":13.415,"l":13.3887,"n":44,"o":13.4,"t":"2026-09-23T18:15:00Z","v":9506,"vw":13.403248},{"c":13.3656,"h":13.39,"l":13.33,"n":155,"o":13.39,"t":"2026-09-23T18:30:00Z","v":7500,"vw":13.366688},{"c":13.32,"h":13.35,"l":13.3,"n":117,"o":13.35,"t":"2026-09-23T18:45:00Z","v":3885,"vw":13.315218},{"c":13.2601,"h":13.32,"l":13.25,"n":228,"o":13.315,"t":"2026-09-23T19:00:00Z","v":9983,"vw":13.281811},{"c":13.14,"h":13.26,"l":13.14,"n":264,"o":13.26,"t":"2026-09-23T19:15:00Z","v":15421,"vw":13.20198},{"c":13.12,"h":13.18,"l":13.1,"n":305,"o":13.13,"t":"2026-09-23T19:30:00Z","v":15166,"vw":13.142619},{"c":13.21,"h":13.265,"l":13.08,"n":1123,"o":13.12,"t":"2026-09-23T19:45:00Z","v":92748,"vw":13.17212},{"c":13.2,"h":13.45,"l":13.18,"n":21,"o":13.18,"t":"2026-09-23T20:00:00Z","v":86746,"vw":13.188238},{"c":13.3,"h":13.3,"l":13.25,"n":6,"o":13.25,"t":"2026-09-23T20:15:00Z","v":1502,"vw":13.266667},{"c":13.27,"h":13.27,"l":13.27,"n":3,"o":13.27,"t":"2026-09-23T21:45:00Z","v":194,"vw":13.27},{"c":13.7843,"h":13.7843,"l":13.7843,"n":1,"o":13.7843,"t":"2026-09-23T22:30:00Z","v":100,"vw":13.7843},{"c":13.3,"h":13.3,"l":13,"n":6,"o":13,"t":"2026-09-24T08:00:00Z","v":848,"vw":13.051592},{"c":12.99,"h":12.99,"l":12.99,"n":3,"o":12.99,"t":"2026-09-24T08:30:00Z","v":135,"vw":12.99},{"c":12.52,"h":12.52,"l":12.52,"n":5,"o":12.52,"t":"2026-09-24T08:45:00Z","v":700,"vw":12.52},{"c":12.6,"h":12.79,"l":12.6,"n":11,"o":12.79,"t":"2026-09-24T09:30:00Z","v":10444,"vw":12.606484},{"c":12.8,"h":12.81,"l":12.8,"n":209,"o":12.81,"t":"2026-09-24T09:45:00Z","v":1336,"vw":12.806903},{"c":12.82,"h":12.82,"l":12.5549,"n":12,"o":12.5549,"t":"2026-09-24T10:30:00Z","v":1607,"vw":12.793358},{"c":12.89,"h":12.89,"l":12.89,"n":62,"o":12.89,"t":"2026-09-24T10:45:00Z","v":560,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-24T11:15:00Z","v":811,"vw":12.88},{"c":12.82,"h":12.83,"l":12.82,"n":3,"o":12.83,"t":"2026-09-24T11:30:00Z","v":400,"vw":12.822747},{"c":12.7501,"h":12.7501,"l":12.7501,"n":1,"o":12.7501,"t":"2026-09-24T11:45:00Z","v":600,"vw":12.7501},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-24T12:00:00Z","v":135,"vw":12.8},{"c":12.88,"h":12.88,"l":12.88,"n":4,"o":12.88,"t":"2026-09-24T12:15:00Z","v":131,"vw":12.88},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-09-24T13:00:00Z","v":100,"vw":12.95},{"c":12.99,"h":12.99,"l":12.8001,"n":3,"o":12.8001,"t":"2026-09-24T13:15:00Z","v":292,"vw":12.89505},{"c":12.925,"h":13.17,"l":12.785,"n":323,"o":12.96,"t":"2026-09-24T13:30:00Z","v":32702,"vw":12.948057},{"c":12.7651,"h":12.99,"l":12.7501,"n":195,"o":12.955,"t":"2026-09-24T13:45:00Z","v":13831,"vw":12.84146},{"c":12.68,"h":12.93,"l":12.62,"n":277,"o":12.8,"t":"2026-09-24T14:00:00Z","v":24777,"vw":12.780331},{"c":12.615,"h":12.7,"l":12.55,"n":208,"o":12.7,"t":"2026-09-24T14:15:00Z","v":21249,"vw":12.598079},{"c":12.53,"h":12.72,"l":12.51,"n":316,"o":12.67,"t":"2026-09-24T14:30:00Z","v":14557,"vw":12.602726},{"c":12.56,"h":12.59,"l":12.4542,"n":229,"o":12.52,"t":"2026-09-24T14:45:00Z","v":22148,"vw":12.506424},{"c":12.7587,"h":12.78,"l":12.55,"n":486,"o":12.55,"t":"2026-09-24T15:00:00Z","v":43598,"vw":12.715132},{"c":12.7455,"h":12.82,"l":12.6,"n":186,"o":12.75,"t":"2026-09-24T15:15:00Z","v":11288,"vw":12.686672},{"c":12.72,"h":12.72,"l":12.63,"n":108,"o":12.65,"t":"2026-09-24T15:30:00Z","v":5513,"vw":12.663305},{"c":12.76,"h":12.78,"l":12.73,"n":69,"o":12.73,"t":"2026-09-24T15:45:00Z","v":2330,"vw":12.750914},{"c":12.7496,"h":12.76,"l":12.62,"n":151,"o":12.76,"t":"2026-09-24T16:00:00Z","v":7025,"vw":12.677177},{"c":12.9925,"h":13.01,"l":12.83,"n":199,"o":12.84,"t":"2026-09-24T16:15:00Z","v":8215,"vw":12.975386},{"c":13.2,"h":13.25,"l":12.88,"n":348,"o":12.97,"t":"2026-09-24T16:30:00Z","v":38243,"vw":12.982395},{"c":13.32,"h":13.3299,"l":13.15,"n":148,"o":13.18,"t":"2026-09-24T16:45:00Z","v":9615,"vw":13.278028},{"c":13.27,"h":13.405,"l":13.26,"n":242,"o":13.27,"t":"2026-09-24T17:00:00Z","v":13265,"vw":13.315127},{"c":13.21,"h":13.355,"l":13.21,"n":81,"o":13.27,"t":"2026-09-24T17:15:00Z","v":3557,"vw":13.291357},{"c":13.0805,"h":13.2183,"l":13.0805,"n":228,"o":13.21,"t":"2026-09-24T17:30:00Z","v":24627,"vw":13.125481},{"c":13.115,"h":13.17,"l":13.08,"n":165,"o":13.08,"t":"2026-09-24T17:45:00Z","v":6762,"vw":13.131418},{"c":13.13,"h":13.17,"l":13.04,"n":193,"o":13.155,"t":"2026-09-24T18:00:00Z","v":8746,"vw":13.076378},{"c":13.21,"h":13.26,"l":13.15,"n":151,"o":13.15,"t":"2026-09-24T18:15:00Z","v":5984,"vw":13.210239},{"c":13.181,"h":13.303,"l":13.16,"n":169,"o":13.18,"t":"2026-09-24T18:30:00Z","v":7316,"vw":13.230859},{"c":13.2699,"h":13.2699,"l":13.21,"n":117,"o":13.215,"t":"2026-09-24T18:45:00Z","v":6735,"vw":13.234952},{"c":13.16,"h":13.27,"l":13.15,"n":158,"o":13.27,"t":"2026-09-24T19:00:00Z","v":6408,"vw":13.204538},{"c":13.23,"h":13.2999,"l":13.17,"n":145,"o":13.17,"t":"2026-09-24T19:15:00Z","v":5783,"vw":13.245262},{"c":13.31,"h":13.33,"l":13.2,"n":383,"o":13.22,"t":"2026-09-24T19:30:00Z","v":34034,"vw":13.239995},{"c":13.36,"h":13.39,"l":13.29,"n":929,"o":13.345,"t":"2026-09-24T19:45:00Z","v":42192,"vw":13.347798},{"c":12.8,"h":13.36,"l":12.8,"n":12,"o":13.36,"t":"2026-09-24T20:00:00Z","v":48733,"vw":13.353461},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-09-24T22:15:00Z","v":750,"vw":12.83},{"c":13.62,"h":13.78,"l":13.62,"n":21,"o":13.66,"t":"2026-09-25T08:00:00Z","v":1052,"vw":13.664127},{"c":13.37,"h":13.38,"l":13.37,"n":11,"o":13.37,"t":"2026-09-25T08:15:00Z","v":3296,"vw":13.371157},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-09-25T08:30:00Z","v":1098,"vw":13.37},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-25T08:45:00Z","v":100,"vw":13.3},{"c":13.65,"h":13.67,"l":13.501,"n":14,"o":13.585,"t":"2026-09-25T11:00:00Z","v":2849,"vw":13.582428},{"c":13.4841,"h":13.4841,"l":13.4841,"n":1,"o":13.4841,"t":"2026-09-25T11:30:00Z","v":790,"vw":13.4841},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-25T12:15:00Z","v":225,"vw":13.53},{"c":13.535,"h":13.768,"l":13.375,"n":237,"o":13.768,"t":"2026-09-25T13:30:00Z","v":18353,"vw":13.492158},{"c":13.5,"h":13.535,"l":13.38,"n":73,"o":13.535,"t":"2026-09-25T13:45:00Z","v":6344,"vw":13.45485},{"c":13.25,"h":13.59,"l":13.25,"n":180,"o":13.59,"t":"2026-09-25T14:00:00Z","v":9749,"vw":13.372001},{"c":13.235,"h":13.36,"l":13.2031,"n":226,"o":13.28,"t":"2026-09-25T14:15:00Z","v":20812,"vw":13.249934},{"c":13.2288,"h":13.3447,"l":13.2209,"n":155,"o":13.2221,"t":"2026-09-25T14:30:00Z","v":5023,"vw":13.268814},{"c":13.2164,"h":13.3799,"l":13.17,"n":119,"o":13.23,"t":"2026-09-25T14:45:00Z","v":9811,"vw":13.318964},{"c":13.38,"h":13.4,"l":13.2236,"n":252,"o":13.2236,"t":"2026-09-25T15:00:00Z","v":8329,"vw":13.308065},{"c":13.395,"h":13.44,"l":13.37,"n":100,"o":13.4,"t":"2026-09-25T15:15:00Z","v":4451,"vw":13.410846},{"c":13.36,"h":13.425,"l":13.31,"n":107,"o":13.4236,"t":"2026-09-25T15:30:00Z","v":6712,"vw":13.384989},{"c":13.425,"h":13.425,"l":13.2286,"n":231,"o":13.31,"t":"2026-09-25T15:45:00Z","v":9690,"vw":13.310377},{"c":13.37,"h":13.51,"l":13.37,"n":258,"o":13.445,"t":"2026-09-25T16:00:00Z","v":19808,"vw":13.450081},{"c":13.4493,"h":13.4493,"l":13.29,"n":227,"o":13.395,"t":"2026-09-25T16:15:00Z","v":11412,"vw":13.366621},{"c":13.4,"h":13.45,"l":13.35,"n":148,"o":13.45,"t":"2026-09-25T16:30:00Z","v":8057,"vw":13.405808},{"c":13.465,"h":13.52,"l":13.365,"n":182,"o":13.39,"t":"2026-09-25T16:45:00Z","v":14012,"vw":13.463629},{"c":13.48,"h":13.51,"l":13.465,"n":68,"o":13.49,"t":"2026-09-25T17:00:00Z","v":1986,"vw":13.481517},{"c":13.37,"h":13.5,"l":13.34,"n":136,"o":13.475,"t":"2026-09-25T17:15:00Z","v":10317,"vw":13.410356},{"c":13.31,"h":13.39,"l":13.31,"n":73,"o":13.31,"t":"2026-09-25T17:30:00Z","v":4079,"vw":13.351671},{"c":13.34,"h":13.4,"l":13.31,"n":71,"o":13.31,"t":"2026-09-25T17:45:00Z","v":2793,"vw":13.365254},{"c":13.28,"h":13.365,"l":13.26,"n":164,"o":13.34,"t":"2026-09-25T18:00:00Z","v":6447,"vw":13.304195},{"c":13.275,"h":13.34,"l":13.245,"n":219,"o":13.25,"t":"2026-09-25T18:15:00Z","v":19260,"vw":13.304075},{"c":13.3109,"h":13.33,"l":13.28,"n":152,"o":13.28,"t":"2026-09-25T18:30:00Z","v":6494,"vw":13.302721},{"c":13.325,"h":13.37,"l":13.24,"n":311,"o":13.31,"t":"2026-09-25T18:45:00Z","v":23732,"vw":13.283709},{"c":13.3,"h":13.34,"l":13.28,"n":184,"o":13.31,"t":"2026-09-25T19:00:00Z","v":8681,"vw":13.310624},{"c":13.29,"h":13.32,"l":13.26,"n":317,"o":13.27,"t":"2026-09-25T19:15:00Z","v":18441,"vw":13.290221},{"c":13.27,"h":13.29,"l":13.245,"n":319,"o":13.28,"t":"2026-09-25T19:30:00Z","v":11714,"vw":13.268191},{"c":13.3,"h":13.32,"l":13.23,"n":911,"o":13.31,"t":"2026-09-25T19:45:00Z","v":40743,"vw":13.28601},{"c":13.29,"h":13.29,"l":13.29,"n":17,"o":13.29,"t":"2026-09-25T20:00:00Z","v":33809,"vw":13.29},{"c":13.0823,"h":13.0823,"l":13.0823,"n":1,"o":13.0823,"t":"2026-09-25T22:00:00Z","v":100,"vw":13.0823},{"c":12.96,"h":12.96,"l":12.96,"n":5,"o":12.96,"t":"2026-09-28T08:00:00Z","v":266,"vw":12.96},{"c":13,"h":13,"l":13,"n":6,"o":13,"t":"2026-09-28T08:15:00Z","v":820,"vw":13},{"c":12.95,"h":12.95,"l":12.95,"n":6,"o":12.95,"t":"2026-09-28T11:00:00Z","v":110,"vw":12.95},{"c":13.06,"h":13.47,"l":13.06,"n":294,"o":13.09,"t":"2026-09-28T13:30:00Z","v":31638,"vw":13.160987},{"c":13.0754,"h":13.2,"l":12.9443,"n":169,"o":13.06,"t":"2026-09-28T13:45:00Z","v":18097,"vw":13.073275},{"c":13.009,"h":13.1,"l":12.98,"n":120,"o":13.07,"t":"2026-09-28T14:00:00Z","v":4843,"vw":13.027165},{"c":12.99,"h":13.08,"l":12.96,"n":52,"o":13.0099,"t":"2026-09-28T14:15:00Z","v":2559,"vw":13.020975},{"c":12.7,"h":12.92,"l":12.7,"n":82,"o":12.9,"t":"2026-09-28T14:30:00Z","v":4412,"vw":12.805717},{"c":12.72,"h":12.79,"l":12.65,"n":163,"o":12.79,"t":"2026-09-28T14:45:00Z","v":14865,"vw":12.709856},{"c":12.7292,"h":12.7658,"l":12.6701,"n":105,"o":12.725,"t":"2026-09-28T15:00:00Z","v":9095,"vw":12.706868},{"c":12.732,"h":12.76,"l":12.65,"n":77,"o":12.67,"t":"2026-09-28T15:15:00Z","v":7399,"vw":12.684273},{"c":12.775,"h":12.7948,"l":12.75,"n":52,"o":12.77,"t":"2026-09-28T15:30:00Z","v":3409,"vw":12.769359},{"c":12.9,"h":12.9,"l":12.735,"n":68,"o":12.775,"t":"2026-09-28T15:45:00Z","v":2855,"vw":12.783454},{"c":12.85,"h":12.9,"l":12.8403,"n":102,"o":12.9,"t":"2026-09-28T16:00:00Z","v":3557,"vw":12.868491},{"c":13.1352,"h":13.1352,"l":12.86,"n":105,"o":12.86,"t":"2026-09-28T16:15:00Z","v":6031,"vw":13.038887},{"c":12.92,"h":13.09,"l":12.92,"n":158,"o":13.09,"t":"2026-09-28T16:30:00Z","v":18018,"vw":12.992985},{"c":12.92,"h":12.945,"l":12.88,"n":85,"o":12.94,"t":"2026-09-28T16:45:00Z","v":2736,"vw":12.923243},{"c":13.06,"h":13.06,"l":12.86,"n":97,"o":12.88,"t":"2026-09-28T17:00:00Z","v":3868,"vw":12.934861},{"c":12.95,"h":13.0485,"l":12.95,"n":61,"o":13.0485,"t":"2026-09-28T17:15:00Z","v":2362,"vw":12.987927},{"c":12.944,"h":13.0199,"l":12.895,"n":43,"o":12.93,"t":"2026-09-28T17:30:00Z","v":2118,"vw":12.94241},{"c":12.9821,"h":12.99,"l":12.94,"n":40,"o":12.97,"t":"2026-09-28T17:45:00Z","v":1725,"vw":12.973228},{"c":12.965,"h":12.98,"l":12.965,"n":31,"o":12.98,"t":"2026-09-28T18:00:00Z","v":1439,"vw":12.966667},{"c":12.895,"h":12.965,"l":12.87,"n":89,"o":12.965,"t":"2026-09-28T18:15:00Z","v":10290,"vw":12.923168},{"c":12.845,"h":12.88,"l":12.8,"n":28,"o":12.87,"t":"2026-09-28T18:30:00Z","v":4918,"vw":12.84342},{"c":12.85,"h":12.85,"l":12.8,"n":136,"o":12.81,"t":"2026-09-28T18:45:00Z","v":7608,"vw":12.827709},{"c":12.81,"h":12.83,"l":12.79,"n":161,"o":12.83,"t":"2026-09-28T19:00:00Z","v":5963,"vw":12.801047},{"c":12.75,"h":12.8086,"l":12.75,"n":109,"o":12.79,"t":"2026-09-28T19:15:00Z","v":3338,"vw":12.788291},{"c":12.68,"h":12.77,"l":12.67,"n":236,"o":12.75,"t":"2026-09-28T19:30:00Z","v":11940,"vw":12.737657},{"c":12.745,"h":12.77,"l":12.67,"n":601,"o":12.68,"t":"2026-09-28T19:45:00Z","v":26578,"vw":12.724694},{"c":12.76,"h":12.76,"l":12.76,"n":13,"o":12.76,"t":"2026-09-28T20:00:00Z","v":35574,"vw":12.76},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-28T21:00:00Z","v":160,"vw":12.77},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-28T22:15:00Z","v":1000,"vw":12.9},{"c":12.68,"h":12.68,"l":12.68,"n":7,"o":12.68,"t":"2026-09-28T23:15:00Z","v":183,"vw":12.68},{"c":13.1275,"h":13.1275,"l":13.1275,"n":2,"o":13.1275,"t":"2026-09-29T10:00:00Z","v":300,"vw":13.1275},{"c":12.89,"h":12.89,"l":12.89,"n":1,"o":12.89,"t":"2026-09-29T12:15:00Z","v":100,"vw":12.89},{"c":12.99,"h":12.99,"l":12.99,"n":10,"o":12.99,"t":"2026-09-29T13:15:00Z","v":1078,"vw":12.99},{"c":12.965,"h":13.2343,"l":12.6382,"n":178,"o":13.035,"t":"2026-09-29T13:30:00Z","v":36073,"vw":12.998982},{"c":12.97,"h":13.0899,"l":12.965,"n":135,"o":13,"t":"2026-09-29T13:45:00Z","v":9462,"vw":13.013383},{"c":12.905,"h":13,"l":12.85,"n":122,"o":12.96,"t":"2026-09-29T14:00:00Z","v":7191,"vw":12.921944},{"c":13,"h":13.02,"l":12.85,"n":143,"o":12.915,"t":"2026-09-29T14:15:00Z","v":12352,"vw":12.912715},{"c":12.96,"h":13,"l":12.91,"n":109,"o":13,"t":"2026-09-29T14:30:00Z","v":6297,"vw":12.973482},{"c":13.08,"h":13.08,"l":12.9543,"n":107,"o":13.0391,"t":"2026-09-29T14:45:00Z","v":7170,"vw":12.992382},{"c":12.8,"h":13.045,"l":12.8,"n":121,"o":13.04,"t":"2026-09-29T15:00:00Z","v":6046,"vw":12.954022},{"c":12.755,"h":12.91,"l":12.72,"n":132,"o":12.865,"t":"2026-09-29T15:15:00Z","v":6341,"vw":12.770831},{"c":12.84,"h":12.86,"l":12.75,"n":75,"o":12.76,"t":"2026-09-29T15:30:00Z","v":5888,"vw":12.785399},{"c":12.86,"h":12.885,"l":12.8,"n":124,"o":12.84,"t":"2026-09-29T15:45:00Z","v":5475,"vw":12.83966},{"c":12.8,"h":12.875,"l":12.8,"n":33,"o":12.875,"t":"2026-09-29T16:00:00Z","v":1359,"vw":12.830513},{"c":12.83,"h":12.85,"l":12.79,"n":159,"o":12.83,"t":"2026-09-29T16:15:00Z","v":7485,"vw":12.808085},{"c":12.74,"h":12.83,"l":12.73,"n":73,"o":12.83,"t":"2026-09-29T16:30:00Z","v":3196,"vw":12.780558},{"c":12.65,"h":12.79,"l":12.62,"n":160,"o":12.74,"t":"2026-09-29T16:45:00Z","v":9922,"vw":12.6762},{"c":12.69,"h":12.69,"l":12.6086,"n":81,"o":12.645,"t":"2026-09-29T17:00:00Z","v":12708,"vw":12.649058},{"c":12.67,"h":12.72,"l":12.67,"n":68,"o":12.67,"t":"2026-09-29T17:15:00Z","v":2568,"vw":12.690192},{"c":12.66,"h":12.67,"l":12.6,"n":106,"o":12.67,"t":"2026-09-29T17:30:00Z","v":6421,"vw":12.648428},{"c":12.63,"h":12.7,"l":12.63,"n":60,"o":12.69,"t":"2026-09-29T17:45:00Z","v":3239,"vw":12.667373},{"c":12.56,"h":12.725,"l":12.55,"n":168,"o":12.655,"t":"2026-09-29T18:00:00Z","v":9614,"vw":12.638554},{"c":12.41,"h":12.55,"l":12.41,"n":160,"o":12.55,"t":"2026-09-29T18:15:00Z","v":10931,"vw":12.478892},{"c":12.59,"h":12.68,"l":12.36,"n":307,"o":12.5015,"t":"2026-09-29T18:30:00Z","v":15048,"vw":12.46674},{"c":12.68,"h":12.7,"l":12.57,"n":375,"o":12.575,"t":"2026-09-29T18:45:00Z","v":20267,"vw":12.621518},{"c":12.61,"h":12.7095,"l":12.57,"n":159,"o":12.66,"t":"2026-09-29T19:00:00Z","v":12610,"vw":12.609691},{"c":12.65,"h":12.68,"l":12.63,"n":88,"o":12.6425,"t":"2026-09-29T19:15:00Z","v":5456,"vw":12.662493},{"c":12.6,"h":12.65,"l":12.59,"n":172,"o":12.63,"t":"2026-09-29T19:30:00Z","v":8641,"vw":12.616984},{"c":12.74,"h":12.75,"l":12.59,"n":870,"o":12.6,"t":"2026-09-29T19:45:00Z","v":40151,"vw":12.707021},{"c":12.5,"h":12.75,"l":12.5,"n":9,"o":12.75,"t":"2026-09-29T20:00:00Z","v":34720,"vw":12.749088},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-29T20:15:00Z","v":8130,"vw":12.75},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-09-29T22:15:00Z","v":100,"vw":13},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-09-30T08:00:00Z","v":167,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-30T11:00:00Z","v":1000,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-30T12:45:00Z","v":1000,"vw":12.77},{"c":12.9811,"h":13.01,"l":12.8744,"n":18,"o":12.8744,"t":"2026-09-30T13:15:00Z","v":7752,"vw":12.988211},{"c":12.92,"h":13.01,"l":12.85,"n":202,"o":12.95,"t":"2026-09-30T13:30:00Z","v":12739,"vw":12.922667},{"c":12.995,"h":13.0489,"l":12.9,"n":151,"o":12.95,"t":"2026-09-30T13:45:00Z","v":5625,"vw":12.957272},{"c":12.99,"h":13.1199,"l":12.87,"n":211,"o":12.95,"t":"2026-09-30T14:00:00Z","v":16601,"vw":13.011773},{"c":12.89,"h":13,"l":12.84,"n":86,"o":13,"t":"2026-09-30T14:15:00Z","v":4973,"vw":12.919862},{"c":12.9155,"h":12.9392,"l":12.8,"n":103,"o":12.885,"t":"2026-09-30T14:30:00Z","v":7135,"vw":12.849376},{"c":12.94,"h":12.95,"l":12.85,"n":99,"o":12.87,"t":"2026-09-30T14:45:00Z","v":4297,"vw":12.888053},{"c":12.915,"h":12.915,"l":12.88,"n":68,"o":12.89,"t":"2026-09-30T15:00:00Z","v":5085,"vw":12.896314},{"c":12.7,"h":12.87,"l":12.7,"n":64,"o":12.87,"t":"2026-09-30T15:15:00Z","v":3180,"vw":12.833846},{"c":12.77,"h":12.788,"l":12.7,"n":93,"o":12.775,"t":"2026-09-30T15:30:00Z","v":3738,"vw":12.747908},{"c":12.71,"h":12.76,"l":12.7,"n":62,"o":12.7,"t":"2026-09-30T15:45:00Z","v":3811,"vw":12.732532},{"c":12.64,"h":12.78,"l":12.64,"n":156,"o":12.7,"t":"2026-09-30T16:00:00Z","v":7296,"vw":12.71939},{"c":12.72,"h":12.73,"l":12.65,"n":97,"o":12.65,"t":"2026-09-30T16:15:00Z","v":5719,"vw":12.699268},{"c":12.675,"h":12.745,"l":12.675,"n":47,"o":12.74,"t":"2026-09-30T16:30:00Z","v":1804,"vw":12.718027},{"c":12.64,"h":12.72,"l":12.64,"n":98,"o":12.68,"t":"2026-09-30T16:45:00Z","v":4083,"vw":12.665},{"c":12.5162,"h":12.63,"l":12.5,"n":77,"o":12.63,"t":"2026-09-30T17:00:00Z","v":2496,"vw":12.574894},{"c":12.4119,"h":12.53,"l":12.36,"n":151,"o":12.53,"t":"2026-09-30T17:15:00Z","v":11822,"vw":12.435405},{"c":12.42,"h":12.46,"l":12.375,"n":257,"o":12.4,"t":"2026-09-30T17:30:00Z","v":14180,"vw":12.418991},{"c":12.36,"h":12.42,"l":12.34,"n":263,"o":12.38,"t":"2026-09-30T17:45:00Z","v":11629,"vw":12.383383},{"c":12.375,"h":12.42,"l":12.33,"n":215,"o":12.35,"t":"2026-09-30T18:00:00Z","v":15917,"vw":12.381861},{"c":12.39,"h":12.415,"l":12.3,"n":319,"o":12.35,"t":"2026-09-30T18:15:00Z","v":17413,"vw":12.373651},{"c":12.4,"h":12.42,"l":12.32,"n":198,"o":12.39,"t":"2026-09-30T18:30:00Z","v":11549,"vw":12.372826},{"c":12.41,"h":12.42,"l":12.35,"n":290,"o":12.4,"t":"2026-09-30T18:45:00Z","v":11505,"vw":12.389623},{"c":12.4,"h":12.43,"l":12.3767,"n":252,"o":12.405,"t":"2026-09-30T19:00:00Z","v":9444,"vw":12.407655},{"c":12.39,"h":12.41,"l":12.32,"n":473,"o":12.41,"t":"2026-09-30T19:15:00Z","v":23438,"vw":12.386483},{"c":12.385,"h":12.48,"l":12.38,"n":424,"o":12.41,"t":"2026-09-30T19:30:00Z","v":16823,"vw":12.417695},{"c":12.33,"h":12.45,"l":12.33,"n":1131,"o":12.4,"t":"2026-09-30T19:45:00Z","v":54118,"vw":12.379075},{"c":12.36,"h":12.36,"l":12.36,"n":24,"o":12.36,"t":"2026-09-30T20:00:00Z","v":42064,"vw":12.36},{"c":12.36,"h":12.36,"l":12.36,"n":5,"o":12.36,"t":"2026-09-30T20:15:00Z","v":16320,"vw":12.36},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-30T22:15:00Z","v":3000,"vw":12.31},{"c":12.55,"h":12.55,"l":12.55,"n":9,"o":12.55,"t":"2026-09-30T23:15:00Z","v":467,"vw":12.55},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-30T23:45:00Z","v":1000,"vw":12.31},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-01T08:45:00Z","v":100,"vw":12.95},{"c":12.25,"h":12.5749,"l":12.25,"n":178,"o":12.45,"t":"2026-10-01T13:30:00Z","v":11625,"vw":12.400865},{"c":12.41,"h":12.465,"l":12.22,"n":94,"o":12.26,"t":"2026-10-01T13:45:00Z","v":9327,"vw":12.375077},{"c":12.35,"h":12.5426,"l":12.3,"n":83,"o":12.5426,"t":"2026-10-01T14:00:00Z","v":4998,"vw":12.343002},{"c":12.28,"h":12.35,"l":12.2587,"n":82,"o":12.34,"t":"2026-10-01T14:15:00Z","v":6544,"vw":12.295479},{"c":12.475,"h":12.508,"l":12.2334,"n":169,"o":12.2334,"t":"2026-10-01T14:30:00Z","v":12981,"vw":12.421113},{"c":12.37,"h":12.475,"l":12.37,"n":99,"o":12.475,"t":"2026-10-01T14:45:00Z","v":4149,"vw":12.43545},{"c":12.26,"h":12.39,"l":12.23,"n":69,"o":12.39,"t":"2026-10-01T15:00:00Z","v":6022,"vw":12.271906},{"c":12.34,"h":12.36,"l":12.3,"n":87,"o":12.3,"t":"2026-10-01T15:15:00Z","v":5988,"vw":12.342056},{"c":12.37,"h":12.37,"l":12.252,"n":93,"o":12.34,"t":"2026-10-01T15:30:00Z","v":6770,"vw":12.317308},{"c":12.44,"h":12.455,"l":12.3401,"n":76,"o":12.3464,"t":"2026-10-01T15:45:00Z","v":4914,"vw":12.398945},{"c":12.44,"h":12.4651,"l":12.42,"n":45,"o":12.4651,"t":"2026-10-01T16:00:00Z","v":2803,"vw":12.454796},{"c":12.45,"h":12.48,"l":12.42,"n":51,"o":12.44,"t":"2026-10-01T16:15:00Z","v":3962,"vw":12.455358},{"c":12.4546,"h":12.53,"l":12.45,"n":57,"o":12.475,"t":"2026-10-01T16:30:00Z","v":9234,"vw":12.46384},{"c":12.505,"h":12.54,"l":12.45,"n":143,"o":12.4549,"t":"2026-10-01T16:45:00Z","v":11614,"vw":12.505917},{"c":12.5102,"h":12.56,"l":12.47,"n":179,"o":12.47,"t":"2026-10-01T17:00:00Z","v":9315,"vw":12.533432},{"c":12.7,"h":12.71,"l":12.535,"n":104,"o":12.535,"t":"2026-10-01T17:15:00Z","v":3978,"vw":12.633571},{"c":12.67,"h":12.805,"l":12.5901,"n":106,"o":12.71,"t":"2026-10-01T17:30:00Z","v":6192,"vw":12.736128},{"c":12.64,"h":12.71,"l":12.61,"n":91,"o":12.68,"t":"2026-10-01T17:45:00Z","v":3938,"vw":12.669046},{"c":12.605,"h":12.62,"l":12.54,"n":89,"o":12.6,"t":"2026-10-01T18:00:00Z","v":5465,"vw":12.582385},{"c":12.58,"h":12.67,"l":12.55,"n":60,"o":12.67,"t":"2026-10-01T18:15:00Z","v":5611,"vw":12.618404},{"c":12.61,"h":12.65,"l":12.57,"n":138,"o":12.61,"t":"2026-10-01T18:30:00Z","v":8700,"vw":12.614716},{"c":12.595,"h":12.6001,"l":12.57,"n":49,"o":12.595,"t":"2026-10-01T18:45:00Z","v":1923,"vw":12.590842},{"c":12.53,"h":12.595,"l":12.5205,"n":172,"o":12.58,"t":"2026-10-01T19:00:00Z","v":14761,"vw":12.565614},{"c":12.495,"h":12.56,"l":12.495,"n":157,"o":12.52,"t":"2026-10-01T19:15:00Z","v":7921,"vw":12.525095},{"c":12.48,"h":12.51,"l":12.4,"n":369,"o":12.5,"t":"2026-10-01T19:30:00Z","v":32104,"vw":12.441939},{"c":12.562,"h":12.6055,"l":12.48,"n":678,"o":12.48,"t":"2026-10-01T19:45:00Z","v":41425,"vw":12.562182},{"c":12.58,"h":12.58,"l":12.58,"n":9,"o":12.58,"t":"2026-10-01T20:00:00Z","v":46241,"vw":12.58},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-01T23:15:00Z","v":100,"vw":12.33},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-02T08:00:00Z","v":176,"vw":12.6},{"c":12.92,"h":12.92,"l":12.91,"n":2,"o":12.91,"t":"2026-10-02T08:30:00Z","v":250,"vw":12.914},{"c":12.74,"h":12.74,"l":12.7379,"n":2,"o":12.7379,"t":"2026-10-02T12:15:00Z","v":200,"vw":12.73895},{"c":12.79,"h":12.79,"l":12.79,"n":4,"o":12.79,"t":"2026-10-02T12:30:00Z","v":391,"vw":12.79},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-02T13:15:00Z","v":386,"vw":12.9},{"c":13.03,"h":13.1899,"l":12.79,"n":343,"o":13,"t":"2026-10-02T13:30:00Z","v":30709,"vw":13.014852},{"c":13.2699,"h":13.2699,"l":12.95,"n":459,"o":13.03,"t":"2026-10-02T13:45:00Z","v":28980,"vw":13.083883},{"c":13.54,"h":13.54,"l":13.1217,"n":211,"o":13.215,"t":"2026-10-02T14:00:00Z","v":14918,"vw":13.386168},{"c":13.44,"h":13.54,"l":13.35,"n":184,"o":13.54,"t":"2026-10-02T14:15:00Z","v":12569,"vw":13.42995},{"c":13.495,"h":13.5058,"l":13.3588,"n":148,"o":13.44,"t":"2026-10-02T14:30:00Z","v":16058,"vw":13.445742},{"c":13.43,"h":13.5,"l":13.4,"n":111,"o":13.45,"t":"2026-10-02T14:45:00Z","v":6810,"vw":13.445273},{"c":13.2,"h":13.43,"l":13.11,"n":197,"o":13.43,"t":"2026-10-02T15:00:00Z","v":27810,"vw":13.233863},{"c":13.12,"h":13.185,"l":13.07,"n":121,"o":13.185,"t":"2026-10-02T15:15:00Z","v":18430,"vw":13.109044},{"c":13.0902,"h":13.2381,"l":13.09,"n":261,"o":13.14,"t":"2026-10-02T15:30:00Z","v":31167,"vw":13.151895},{"c":13.175,"h":13.225,"l":13.135,"n":117,"o":13.135,"t":"2026-10-02T15:45:00Z","v":6184,"vw":13.183876},{"c":13.205,"h":13.21,"l":13.175,"n":91,"o":13.175,"t":"2026-10-02T16:00:00Z","v":4133,"vw":13.197414},{"c":13.16,"h":13.25,"l":13.145,"n":73,"o":13.205,"t":"2026-10-02T16:15:00Z","v":4050,"vw":13.181931},{"c":13.16,"h":13.22,"l":13.16,"n":45,"o":13.17,"t":"2026-10-02T16:30:00Z","v":2520,"vw":13.19105},{"c":13.25,"h":13.25,"l":13.16,"n":89,"o":13.16,"t":"2026-10-02T16:45:00Z","v":4198,"vw":13.197663},{"c":13.215,"h":13.25,"l":13.17,"n":88,"o":13.25,"t":"2026-10-02T17:00:00Z","v":5104,"vw":13.222185},{"c":13.12,"h":13.18,"l":13.11,"n":109,"o":13.18,"t":"2026-10-02T17:15:00Z","v":5570,"vw":13.13799},{"c":13.16,"h":13.1999,"l":13.125,"n":48,"o":13.125,"t":"2026-10-02T17:30:00Z","v":2764,"vw":13.155549},{"c":13.25,"h":13.25,"l":13.155,"n":56,"o":13.155,"t":"2026-10-02T17:45:00Z","v":2619,"vw":13.196817},{"c":13.22,"h":13.23,"l":13.18,"n":94,"o":13.23,"t":"2026-10-02T18:00:00Z","v":7195,"vw":13.194603},{"c":13.17,"h":13.22,"l":13.1418,"n":113,"o":13.22,"t":"2026-10-02T18:15:00Z","v":4234,"vw":13.178012},{"c":13.1897,"h":13.195,"l":13.14,"n":100,"o":13.185,"t":"2026-10-02T18:30:00Z","v":3554,"vw":13.180713},{"c":13.2,"h":13.2199,"l":13.17,"n":66,"o":13.19,"t":"2026-10-02T18:45:00Z","v":3369,"vw":13.190575},{"c":13.16,"h":13.2,"l":13.16,"n":70,"o":13.2,"t":"2026-10-02T19:00:00Z","v":2682,"vw":13.172182},{"c":13.13,"h":13.1946,"l":13.13,"n":128,"o":13.16,"t":"2026-10-02T19:15:00Z","v":7210,"vw":13.14639},{"c":13.1699,"h":13.1999,"l":13.13,"n":131,"o":13.13,"t":"2026-10-02T19:30:00Z","v":7540,"vw":13.150131},{"c":13.1,"h":13.17,"l":13.05,"n":761,"o":13.11,"t":"2026-10-02T19:45:00Z","v":54729,"vw":13.110975},{"c":13.12,"h":13.19,"l":13.12,"n":13,"o":13.12,"t":"2026-10-02T20:00:00Z","v":46915,"vw":13.120277},{"c":13.0439,"h":13.23,"l":13.04,"n":3,"o":13.04,"t":"2026-10-02T20:30:00Z","v":1888,"vw":13.085501},{"c":13.2373,"h":13.2373,"l":13.2373,"n":1,"o":13.2373,"t":"2026-10-02T21:00:00Z","v":210,"vw":13.2373},{"c":13.2175,"h":13.2175,"l":13.2175,"n":2,"o":13.2175,"t":"2026-10-02T21:15:00Z","v":2080,"vw":13.2175},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-02T21:45:00Z","v":300,"vw":13.1},{"c":13.09,"h":13.09,"l":13.09,"n":3,"o":13.09,"t":"2026-10-02T22:45:00Z","v":500,"vw":13.09},{"c":13.2,"h":13.2,"l":13.2,"n":7,"o":13.2,"t":"2026-10-02T23:45:00Z","v":291,"vw":13.2},{"c":13.13,"h":13.13,"l":13.13,"n":7,"o":13.13,"t":"2026-10-05T08:00:00Z","v":130,"vw":13.13},{"c":13.06,"h":13.1125,"l":13.06,"n":57,"o":13.1125,"t":"2026-10-05T11:00:00Z","v":2424,"vw":13.089567},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-05T13:15:00Z","v":1000,"vw":13.17},{"c":12.82,"h":13.18,"l":12.701,"n":191,"o":13.18,"t":"2026-10-05T13:30:00Z","v":23614,"vw":13.028477},{"c":12.745,"h":12.8969,"l":12.64,"n":163,"o":12.875,"t":"2026-10-05T13:45:00Z","v":12179,"vw":12.753984},{"c":12.775,"h":12.87,"l":12.7,"n":243,"o":12.72,"t":"2026-10-05T14:00:00Z","v":22402,"vw":12.723033},{"c":12.54,"h":12.77,"l":12.53,"n":386,"o":12.745,"t":"2026-10-05T14:15:00Z","v":82564,"vw":12.659575},{"c":12.51,"h":12.56,"l":12.395,"n":405,"o":12.54,"t":"2026-10-05T14:30:00Z","v":20535,"vw":12.495993},{"c":12.56,"h":12.59,"l":12.51,"n":130,"o":12.51,"t":"2026-10-05T14:45:00Z","v":8419,"vw":12.551157},{"c":12.445,"h":12.59,"l":12.44,"n":151,"o":12.56,"t":"2026-10-05T15:00:00Z","v":13928,"vw":12.51113},{"c":12.43,"h":12.5,"l":12.4053,"n":166,"o":12.44,"t":"2026-10-05T15:15:00Z","v":10753,"vw":12.441773},{"c":12.63,"h":12.63,"l":12.4689,"n":149,"o":12.4689,"t":"2026-10-05T15:30:00Z","v":7824,"vw":12.532972},{"c":12.615,"h":12.64,"l":12.58,"n":111,"o":12.605,"t":"2026-10-05T15:45:00Z","v":7622,"vw":12.61053},{"c":12.62,"h":12.62,"l":12.53,"n":83,"o":12.57,"t":"2026-10-05T16:00:00Z","v":5382,"vw":12.567808},{"c":12.66,"h":12.67,"l":12.61,"n":61,"o":12.61,"t":"2026-10-05T16:15:00Z","v":2312,"vw":12.641355},{"c":12.645,"h":12.695,"l":12.645,"n":91,"o":12.67,"t":"2026-10-05T16:30:00Z","v":4322,"vw":12.670347},{"c":12.615,"h":12.69,"l":12.615,"n":16,"o":12.645,"t":"2026-10-05T16:45:00Z","v":1344,"vw":12.64393},{"c":12.62,"h":12.64,"l":12.6047,"n":48,"o":12.62,"t":"2026-10-05T17:00:00Z","v":2234,"vw":12.629983},{"c":12.625,"h":12.66,"l":12.61,"n":126,"o":12.62,"t":"2026-10-05T17:15:00Z","v":8097,"vw":12.635597},{"c":12.77,"h":12.78,"l":12.63,"n":73,"o":12.64,"t":"2026-10-05T17:30:00Z","v":3345,"vw":12.682573},{"c":12.75,"h":12.825,"l":12.745,"n":130,"o":12.78,"t":"2026-10-05T17:45:00Z","v":6109,"vw":12.788013},{"c":12.69,"h":12.73,"l":12.65,"n":69,"o":12.73,"t":"2026-10-05T18:00:00Z","v":3643,"vw":12.693476},{"c":12.62,"h":12.6816,"l":12.62,"n":85,"o":12.68,"t":"2026-10-05T18:15:00Z","v":4011,"vw":12.657664},{"c":12.6,"h":12.645,"l":12.5702,"n":84,"o":12.645,"t":"2026-10-05T18:30:00Z","v":5080,"vw":12.630395},{"c":12.69,"h":12.7,"l":12.575,"n":139,"o":12.575,"t":"2026-10-05T18:45:00Z","v":7085,"vw":12.625474},{"c":12.7,"h":12.72,"l":12.66,"n":111,"o":12.7,"t":"2026-10-05T19:00:00Z","v":4860,"vw":12.698163},{"c":12.8,"h":12.82,"l":12.685,"n":148,"o":12.685,"t":"2026-10-05T19:15:00Z","v":11828,"vw":12.740365},{"c":12.93,"h":12.97,"l":12.8,"n":209,"o":12.8,"t":"2026-10-05T19:30:00Z","v":6813,"vw":12.888625},{"c":13.07,"h":13.08,"l":12.9,"n":1075,"o":12.92,"t":"2026-10-05T19:45:00Z","v":66665,"vw":13.024974},{"c":13,"h":13.08,"l":12.99,"n":11,"o":13.08,"t":"2026-10-05T20:00:00Z","v":84719,"vw":13.079099},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-05T22:00:00Z","v":198,"vw":13},{"c":13.05,"h":13.05,"l":13.05,"n":2,"o":13.05,"t":"2026-10-05T22:15:00Z","v":200,"vw":13.05},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-05T23:00:00Z","v":1280,"vw":12.78},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-05T23:30:00Z","v":100,"vw":13.03},{"c":13.03,"h":13.04,"l":13.03,"n":45,"o":13.04,"t":"2026-10-05T23:45:00Z","v":3423,"vw":13.037303},{"c":13.24,"h":13.24,"l":13.24,"n":12,"o":13.24,"t":"2026-10-06T11:45:00Z","v":652,"vw":13.24},{"c":13.35,"h":13.37,"l":13.35,"n":5,"o":13.37,"t":"2026-10-06T12:15:00Z","v":610,"vw":13.357246},{"c":13.3,"h":13.3,"l":13.3,"n":14,"o":13.3,"t":"2026-10-06T12:30:00Z","v":7002,"vw":13.3},{"c":13.1,"h":13.17,"l":13.1,"n":22,"o":13.12,"t":"2026-10-06T13:15:00Z","v":795,"vw":13.130526},{"c":13.29,"h":13.4426,"l":13.12,"n":233,"o":13.24,"t":"2026-10-06T13:30:00Z","v":19053,"vw":13.265929},{"c":13.53,"h":13.69,"l":13.33,"n":590,"o":13.35,"t":"2026-10-06T13:45:00Z","v":160351,"vw":13.529183},{"c":13.375,"h":13.63,"l":13.36,"n":142,"o":13.61,"t":"2026-10-06T14:00:00Z","v":10698,"vw":13.479492},{"c":13.3,"h":13.43,"l":13.3,"n":95,"o":13.34,"t":"2026-10-06T14:15:00Z","v":5322,"vw":13.367769},{"c":13.185,"h":13.33,"l":13.1001,"n":120,"o":13.33,"t":"2026-10-06T14:30:00Z","v":10152,"vw":13.173473},{"c":13.26,"h":13.29,"l":13.15,"n":93,"o":13.185,"t":"2026-10-06T14:45:00Z","v":4353,"vw":13.218624},{"c":13.225,"h":13.3,"l":13.18,"n":182,"o":13.24,"t":"2026-10-06T15:00:00Z","v":6258,"vw":13.24802},{"c":13.26,"h":13.26,"l":13.16,"n":130,"o":13.22,"t":"2026-10-06T15:15:00Z","v":7351,"vw":13.221058},{"c":13.265,"h":13.2999,"l":13.2494,"n":134,"o":13.27,"t":"2026-10-06T15:30:00Z","v":7014,"vw":13.273647},{"c":13.2,"h":13.365,"l":13.2,"n":214,"o":13.265,"t":"2026-10-06T15:45:00Z","v":31291,"vw":13.233551},{"c":13.1553,"h":13.225,"l":13.135,"n":85,"o":13.225,"t":"2026-10-06T16:00:00Z","v":6897,"vw":13.170968},{"c":13.11,"h":13.13,"l":13.0854,"n":81,"o":13.13,"t":"2026-10-06T16:15:00Z","v":3006,"vw":13.107989},{"c":13.205,"h":13.22,"l":13.14,"n":202,"o":13.14,"t":"2026-10-06T16:30:00Z","v":15590,"vw":13.180182},{"c":13.15,"h":13.165,"l":13.07,"n":162,"o":13.1104,"t":"2026-10-06T16:45:00Z","v":15391,"vw":13.128374},{"c":13.17,"h":13.17,"l":13.14,"n":15,"o":13.17,"t":"2026-10-06T17:00:00Z","v":932,"vw":13.164459},{"c":13.17,"h":13.21,"l":13.095,"n":153,"o":13.14,"t":"2026-10-06T17:15:00Z","v":7244,"vw":13.136287},{"c":13.185,"h":13.195,"l":13.16,"n":25,"o":13.16,"t":"2026-10-06T17:30:00Z","v":1019,"vw":13.18182},{"c":13.2,"h":13.2306,"l":13.17,"n":126,"o":13.185,"t":"2026-10-06T17:45:00Z","v":10949,"vw":13.196586},{"c":13.1209,"h":13.22,"l":13.12,"n":95,"o":13.17,"t":"2026-10-06T18:00:00Z","v":4460,"vw":13.180841},{"c":13.09,"h":13.17,"l":13.05,"n":109,"o":13.17,"t":"2026-10-06T18:15:00Z","v":3029,"vw":13.097331},{"c":13.19,"h":13.19,"l":13.06,"n":169,"o":13.09,"t":"2026-10-06T18:30:00Z","v":6546,"vw":13.123809},{"c":13.23,"h":13.3253,"l":13.15,"n":152,"o":13.19,"t":"2026-10-06T18:45:00Z","v":8934,"vw":13.249167},{"c":13.1,"h":13.245,"l":13.07,"n":184,"o":13.245,"t":"2026-10-06T19:00:00Z","v":14333,"vw":13.117384},{"c":13.05,"h":13.1,"l":13.05,"n":221,"o":13.07,"t":"2026-10-06T19:15:00Z","v":9677,"vw":13.083048},{"c":13.03,"h":13.1299,"l":13,"n":206,"o":13.06,"t":"2026-10-06T19:30:00Z","v":9684,"vw":13.051093},{"c":13.11,"h":13.13,"l":13,"n":1023,"o":13,"t":"2026-10-06T19:45:00Z","v":45104,"vw":13.094375},{"c":13.12,"h":13.12,"l":13.12,"n":6,"o":13.12,"t":"2026-10-06T20:00:00Z","v":48161,"vw":13.12},{"c":13.126,"h":13.126,"l":13.126,"n":1,"o":13.126,"t":"2026-10-06T20:30:00Z","v":100,"vw":13.126},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-06T21:00:00Z","v":200,"vw":13.25},{"c":13.42,"h":13.4208,"l":13.31,"n":24,"o":13.4208,"t":"2026-10-07T08:00:00Z","v":2174,"vw":13.410257},{"c":12.7026,"h":12.7026,"l":12.7026,"n":1,"o":12.7026,"t":"2026-10-07T08:45:00Z","v":369,"vw":12.7026},{"c":13.02,"h":13.02,"l":13,"n":6,"o":13,"t":"2026-10-07T10:30:00Z","v":366,"vw":13.008},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-07T12:45:00Z","v":100,"vw":12.76},{"c":12.7,"h":12.72,"l":12.7,"n":7,"o":12.72,"t":"2026-10-07T13:15:00Z","v":471,"vw":12.708814},{"c":12.64,"h":12.71,"l":12.55,"n":197,"o":12.71,"t":"2026-10-07T13:30:00Z","v":17931,"vw":12.619889},{"c":12.6573,"h":12.75,"l":12.6,"n":86,"o":12.602,"t":"2026-10-07T13:45:00Z","v":8275,"vw":12.646399},{"c":12.7007,"h":12.79,"l":12.62,"n":74,"o":12.62,"t":"2026-10-07T14:00:00Z","v":9128,"vw":12.659258},{"c":12.7,"h":12.74,"l":12.65,"n":81,"o":12.73,"t":"2026-10-07T14:15:00Z","v":5145,"vw":12.71158},{"c":12.685,"h":12.74,"l":12.64,"n":178,"o":12.69,"t":"2026-10-07T14:30:00Z","v":10644,"vw":12.685828},{"c":12.6999,"h":12.75,"l":12.6301,"n":104,"o":12.71,"t":"2026-10-07T14:45:00Z","v":13865,"vw":12.696999},{"c":12.62,"h":12.67,"l":12.62,"n":178,"o":12.665,"t":"2026-10-07T15:00:00Z","v":6964,"vw":12.653669},{"c":12.63,"h":12.6699,"l":12.62,"n":120,"o":12.62,"t":"2026-10-07T15:15:00Z","v":7929,"vw":12.634973},{"c":12.71,"h":12.71,"l":12.63,"n":186,"o":12.63,"t":"2026-10-07T15:30:00Z","v":8728,"vw":12.658501},{"c":12.66,"h":12.74,"l":12.65,"n":86,"o":12.705,"t":"2026-10-07T15:45:00Z","v":3654,"vw":12.71277},{"c":12.675,"h":12.69,"l":12.65,"n":128,"o":12.6854,"t":"2026-10-07T16:00:00Z","v":7791,"vw":12.671212},{"c":12.725,"h":12.73,"l":12.675,"n":141,"o":12.675,"t":"2026-10-07T16:15:00Z","v":5318,"vw":12.692988},{"c":12.77,"h":12.78,"l":12.725,"n":144,"o":12.725,"t":"2026-10-07T16:30:00Z","v":11910,"vw":12.742371},{"c":12.7179,"h":12.77,"l":12.71,"n":87,"o":12.77,"t":"2026-10-07T16:45:00Z","v":3903,"vw":12.731465},{"c":12.8,"h":12.805,"l":12.71,"n":145,"o":12.73,"t":"2026-10-07T17:00:00Z","v":6956,"vw":12.76808},{"c":12.73,"h":12.7506,"l":12.725,"n":32,"o":12.75,"t":"2026-10-07T17:15:00Z","v":4827,"vw":12.746873},{"c":12.715,"h":12.721,"l":12.69,"n":39,"o":12.71,"t":"2026-10-07T17:30:00Z","v":3863,"vw":12.703296},{"c":12.655,"h":12.715,"l":12.65,"n":55,"o":12.715,"t":"2026-10-07T17:45:00Z","v":1499,"vw":12.675967},{"c":12.75,"h":12.795,"l":12.65,"n":54,"o":12.65,"t":"2026-10-07T18:00:00Z","v":4866,"vw":12.703105},{"c":12.735,"h":12.74,"l":12.71,"n":52,"o":12.73,"t":"2026-10-07T18:15:00Z","v":2925,"vw":12.732192},{"c":12.7032,"h":12.77,"l":12.65,"n":112,"o":12.745,"t":"2026-10-07T18:30:00Z","v":6259,"vw":12.716005},{"c":12.73,"h":12.76,"l":12.69,"n":104,"o":12.73,"t":"2026-10-07T18:45:00Z","v":7790,"vw":12.725394},{"c":12.73,"h":12.75,"l":12.7029,"n":90,"o":12.72,"t":"2026-10-07T19:00:00Z","v":3521,"vw":12.725017},{"c":12.76,"h":12.76,"l":12.73,"n":176,"o":12.735,"t":"2026-10-07T19:15:00Z","v":7261,"vw":12.746866},{"c":12.77,"h":12.805,"l":12.7,"n":332,"o":12.75,"t":"2026-10-07T19:30:00Z","v":22834,"vw":12.763453},{"c":12.915,"h":12.95,"l":12.79,"n":560,"o":12.79,"t":"2026-10-07T19:45:00Z","v":30862,"vw":12.867543},{"c":12.9,"h":12.9,"l":12.9,"n":7,"o":12.9,"t":"2026-10-07T20:00:00Z","v":55160,"vw":12.9},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-07T22:30:00Z","v":936,"vw":12.99},{"c":12.51,"h":12.9821,"l":12.51,"n":4,"o":12.9821,"t":"2026-10-08T08:00:00Z","v":863,"vw":12.76391},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-08T09:15:00Z","v":100,"vw":12.61},{"c":12.5963,"h":12.5963,"l":12.5963,"n":1,"o":12.5963,"t":"2026-10-08T11:00:00Z","v":100,"vw":12.5963},{"c":12.58,"h":12.71,"l":12.3905,"n":336,"o":12.71,"t":"2026-10-08T13:30:00Z","v":95229,"vw":12.576296},{"c":12.4,"h":12.6,"l":12.34,"n":137,"o":12.6,"t":"2026-10-08T13:45:00Z","v":18569,"vw":12.444727},{"c":12.46,"h":12.4787,"l":12.36,"n":64,"o":12.405,"t":"2026-10-08T14:00:00Z","v":6283,"vw":12.40618},{"c":12.495,"h":12.51,"l":12.4,"n":200,"o":12.415,"t":"2026-10-08T14:15:00Z","v":8543,"vw":12.443205},{"c":12.34,"h":12.4372,"l":12.32,"n":130,"o":12.42,"t":"2026-10-08T14:30:00Z","v":9518,"vw":12.402126},{"c":12.1608,"h":12.3447,"l":12.1608,"n":293,"o":12.32,"t":"2026-10-08T14:45:00Z","v":22718,"vw":12.261431},{"c":12.135,"h":12.22,"l":12.07,"n":185,"o":12.2,"t":"2026-10-08T15:00:00Z","v":18386,"vw":12.153696},{"c":12.1,"h":12.1685,"l":12.08,"n":157,"o":12.08,"t":"2026-10-08T15:15:00Z","v":11476,"vw":12.119075},{"c":12.0803,"h":12.1199,"l":12.035,"n":135,"o":12.1,"t":"2026-10-08T15:30:00Z","v":10117,"vw":12.07399},{"c":12.04,"h":12.12,"l":12.04,"n":125,"o":12.085,"t":"2026-10-08T15:45:00Z","v":4751,"vw":12.085363},{"c":11.86,"h":12.04,"l":11.86,"n":519,"o":12.04,"t":"2026-10-08T16:00:00Z","v":35588,"vw":11.970939},{"c":12.02,"h":12.035,"l":11.88,"n":434,"o":11.88,"t":"2026-10-08T16:15:00Z","v":45793,"vw":11.999942},{"c":11.915,"h":12.02,"l":11.91,"n":173,"o":11.99,"t":"2026-10-08T16:30:00Z","v":16538,"vw":11.99667},{"c":11.8,"h":11.95,"l":11.75,"n":165,"o":11.92,"t":"2026-10-08T16:45:00Z","v":16800,"vw":11.848376},{"c":11.87,"h":11.87,"l":11.71,"n":271,"o":11.83,"t":"2026-10-08T17:00:00Z","v":35460,"vw":11.781544},{"c":11.86,"h":11.86,"l":11.71,"n":279,"o":11.835,"t":"2026-10-08T17:15:00Z","v":27441,"vw":11.797757},{"c":11.84,"h":11.8795,"l":11.75,"n":174,"o":11.8,"t":"2026-10-08T17:30:00Z","v":18371,"vw":11.832407},{"c":11.9095,"h":11.92,"l":11.815,"n":114,"o":11.855,"t":"2026-10-08T17:45:00Z","v":7474,"vw":11.854674},{"c":11.88,"h":11.93,"l":11.85,"n":270,"o":11.88,"t":"2026-10-08T18:00:00Z","v":13882,"vw":11.894191},{"c":11.94,"h":11.95,"l":11.89,"n":186,"o":11.89,"t":"2026-10-08T18:15:00Z","v":11488,"vw":11.912347},{"c":11.855,"h":11.9398,"l":11.855,"n":85,"o":11.93,"t":"2026-10-08T18:30:00Z","v":8485,"vw":11.888292},{"c":11.82,"h":11.88,"l":11.82,"n":162,"o":11.865,"t":"2026-10-08T18:45:00Z","v":7314,"vw":11.84815},{"c":11.82,"h":11.835,"l":11.785,"n":204,"o":11.8,"t":"2026-10-08T19:00:00Z","v":13520,"vw":11.810821},{"c":11.885,"h":11.93,"l":11.82,"n":236,"o":11.82,"t":"2026-10-08T19:15:00Z","v":13769,"vw":11.88361},{"c":11.88,"h":11.92,"l":11.845,"n":299,"o":11.92,"t":"2026-10-08T19:30:00Z","v":29069,"vw":11.886095},{"c":11.93,"h":11.95,"l":11.87,"n":1011,"o":11.88,"t":"2026-10-08T19:45:00Z","v":60241,"vw":11.924942},{"c":12,"h":12,"l":11.93,"n":14,"o":11.93,"t":"2026-10-08T20:00:00Z","v":165276,"vw":11.930169},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-10-08T20:30:00Z","v":103,"vw":12.21},{"c":12,"h":12.01,"l":12,"n":8,"o":12.01,"t":"2026-10-08T20:45:00Z","v":1416,"vw":12.000742},{"c":12.2,"h":12.2,"l":12.2,"n":3,"o":12.2,"t":"2026-10-08T21:00:00Z","v":350,"vw":12.2},{"c":12.162,"h":12.162,"l":12.162,"n":1,"o":12.162,"t":"2026-10-08T21:15:00Z","v":150,"vw":12.162},{"c":12.19,"h":12.19,"l":12.19,"n":1,"o":12.19,"t":"2026-10-08T22:45:00Z","v":200,"vw":12.19},{"c":11.97,"h":11.97,"l":11.97,"n":3,"o":11.97,"t":"2026-10-09T08:00:00Z","v":457,"vw":11.97},{"c":12.16,"h":12.16,"l":12.14,"n":24,"o":12.14,"t":"2026-10-09T08:30:00Z","v":830,"vw":12.155146},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-10-09T08:45:00Z","v":137,"vw":12.2},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-10-09T11:30:00Z","v":102,"vw":12.21},{"c":12.2146,"h":12.2146,"l":12.2146,"n":1,"o":12.2146,"t":"2026-10-09T13:00:00Z","v":200,"vw":12.2146},{"c":12.03,"h":12.1,"l":12.03,"n":18,"o":12.1,"t":"2026-10-09T13:15:00Z","v":972,"vw":12.071543},{"c":11.72,"h":12.4,"l":11.71,"n":251,"o":12.16,"t":"2026-10-09T13:30:00Z","v":21660,"vw":11.966846},{"c":11.68,"h":11.7862,"l":11.57,"n":145,"o":11.71,"t":"2026-10-09T13:45:00Z","v":13584,"vw":11.616676},{"c":11.685,"h":11.81,"l":11.6372,"n":182,"o":11.71,"t":"2026-10-09T14:00:00Z","v":15905,"vw":11.704332},{"c":11.665,"h":11.73,"l":11.64,"n":139,"o":11.685,"t":"2026-10-09T14:15:00Z","v":8727,"vw":11.694376},{"c":11.695,"h":11.75,"l":11.65,"n":328,"o":11.665,"t":"2026-10-09T14:30:00Z","v":36775,"vw":11.716383},{"c":11.8,"h":11.92,"l":11.66,"n":192,"o":11.695,"t":"2026-10-09T14:45:00Z","v":16460,"vw":11.794765},{"c":11.69,"h":11.825,"l":11.685,"n":50,"o":11.825,"t":"2026-10-09T15:00:00Z","v":2582,"vw":11.747117},{"c":11.6,"h":11.73,"l":11.6,"n":117,"o":11.685,"t":"2026-10-09T15:15:00Z","v":13732,"vw":11.63641},{"c":11.63,"h":11.63,"l":11.55,"n":118,"o":11.6,"t":"2026-10-09T15:30:00Z","v":7508,"vw":11.589461},{"c":11.52,"h":11.61,"l":11.51,"n":298,"o":11.55,"t":"2026-10-09T15:45:00Z","v":34245,"vw":11.562029},{"c":11.485,"h":11.55,"l":11.44,"n":247,"o":11.52,"t":"2026-10-09T16:00:00Z","v":47946,"vw":11.485011},{"c":11.44,"h":11.55,"l":11.4,"n":177,"o":11.48,"t":"2026-10-09T16:15:00Z","v":27136,"vw":11.432508},{"c":11.43,"h":11.49,"l":11.422,"n":91,"o":11.44,"t":"2026-10-09T16:30:00Z","v":6567,"vw":11.466403},{"c":11.445,"h":11.47,"l":11.4101,"n":82,"o":11.46,"t":"2026-10-09T16:45:00Z","v":4805,"vw":11.448357},{"c":11.3532,"h":11.42,"l":11.3532,"n":160,"o":11.42,"t":"2026-10-09T17:00:00Z","v":15439,"vw":11.396584},{"c":11.356,"h":11.4,"l":11.356,"n":106,"o":11.37,"t":"2026-10-09T17:15:00Z","v":6757,"vw":11.379934},{"c":11.46,"h":11.495,"l":11.36,"n":133,"o":11.36,"t":"2026-10-09T17:30:00Z","v":11861,"vw":11.430065},{"c":11.49,"h":11.52,"l":11.43,"n":54,"o":11.43,"t":"2026-10-09T17:45:00Z","v":4056,"vw":11.461268},{"c":11.485,"h":11.53,"l":11.4401,"n":44,"o":11.53,"t":"2026-10-09T18:00:00Z","v":3400,"vw":11.480229},{"c":11.475,"h":11.485,"l":11.46,"n":92,"o":11.47,"t":"2026-10-09T18:15:00Z","v":4454,"vw":11.473768},{"c":11.49,"h":11.53,"l":11.475,"n":84,"o":11.475,"t":"2026-10-09T18:30:00Z","v":10448,"vw":11.482381},{"c":11.505,"h":11.56,"l":11.5,"n":149,"o":11.51,"t":"2026-10-09T18:45:00Z","v":8910,"vw":11.511777},{"c":11.5,"h":11.51,"l":11.49,"n":88,"o":11.5,"t":"2026-10-09T19:00:00Z","v":5759,"vw":11.49956},{"c":11.46,"h":11.508,"l":11.46,"n":149,"o":11.5,"t":"2026-10-09T19:15:00Z","v":7670,"vw":11.495748},{"c":11.4699,"h":11.4794,"l":11.42,"n":187,"o":11.46,"t":"2026-10-09T19:30:00Z","v":10725,"vw":11.445108},{"c":11.43,"h":11.45,"l":11.37,"n":839,"o":11.4169,"t":"2026-10-09T19:45:00Z","v":93287,"vw":11.410273},{"c":11.4,"h":11.4,"l":11.4,"n":7,"o":11.4,"t":"2026-10-09T20:00:00Z","v":41233,"vw":11.4},{"c":11.4,"h":11.5149,"l":11.4,"n":3,"o":11.5149,"t":"2026-10-09T20:15:00Z","v":32786,"vw":11.40091},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-09T22:15:00Z","v":100,"vw":11.35},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-10-09T23:45:00Z","v":387,"vw":11.31},{"c":11.55,"h":11.84,"l":11.54,"n":31,"o":11.55,"t":"2026-10-12T08:00:00Z","v":1727,"vw":11.672858},{"c":11.4,"h":11.4,"l":11.4,"n":40,"o":11.4,"t":"2026-10-12T08:15:00Z","v":428,"vw":11.4},{"c":11.36,"h":11.36,"l":11.36,"n":63,"o":11.36,"t":"2026-10-12T08:30:00Z","v":428,"vw":11.36},{"c":11.27,"h":11.31,"l":11.27,"n":39,"o":11.31,"t":"2026-10-12T08:45:00Z","v":1820,"vw":11.291865},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-12T09:00:00Z","v":500,"vw":11.7},{"c":11.31,"h":11.31,"l":11.31,"n":27,"o":11.31,"t":"2026-10-12T11:00:00Z","v":508,"vw":11.31},{"c":11.28,"h":11.3,"l":11.28,"n":19,"o":11.28,"t":"2026-10-12T11:15:00Z","v":1750,"vw":11.282561},{"c":11.3,"h":11.3,"l":11.3,"n":8,"o":11.3,"t":"2026-10-12T12:30:00Z","v":264,"vw":11.3},{"c":10.99,"h":11.31,"l":10.81,"n":641,"o":11.28,"t":"2026-10-12T13:30:00Z","v":64589,"vw":10.986132},{"c":10.85,"h":10.99,"l":10.8,"n":227,"o":10.9265,"t":"2026-10-12T13:45:00Z","v":26877,"vw":10.886249},{"c":10.89,"h":10.93,"l":10.78,"n":357,"o":10.8258,"t":"2026-10-12T14:00:00Z","v":31928,"vw":10.837194},{"c":10.82,"h":10.9099,"l":10.79,"n":338,"o":10.89,"t":"2026-10-12T14:15:00Z","v":23404,"vw":10.832646},{"c":10.81,"h":10.85,"l":10.79,"n":249,"o":10.8,"t":"2026-10-12T14:30:00Z","v":16162,"vw":10.804701},{"c":10.54,"h":10.79,"l":10.54,"n":564,"o":10.79,"t":"2026-10-12T14:45:00Z","v":55260,"vw":10.662992},{"c":10.435,"h":10.555,"l":10.42,"n":468,"o":10.555,"t":"2026-10-12T15:00:00Z","v":42858,"vw":10.502576},{"c":10.32,"h":10.4868,"l":10.31,"n":731,"o":10.435,"t":"2026-10-12T15:15:00Z","v":77848,"vw":10.394549},{"c":10.4699,"h":10.4897,"l":10.31,"n":854,"o":10.3358,"t":"2026-10-12T15:30:00Z","v":110779,"vw":10.406548},{"c":10.48,"h":10.5069,"l":10.4,"n":312,"o":10.46,"t":"2026-10-12T15:45:00Z","v":29504,"vw":10.451861},{"c":10.41,"h":10.51,"l":10.4,"n":218,"o":10.47,"t":"2026-10-12T16:00:00Z","v":13758,"vw":10.431342},{"c":10.38,"h":10.46,"l":10.35,"n":217,"o":10.41,"t":"2026-10-12T16:15:00Z","v":13511,"vw":10.410323},{"c":10.475,"h":10.48,"l":10.39,"n":271,"o":10.39,"t":"2026-10-12T16:30:00Z","v":26595,"vw":10.443605},{"c":10.46,"h":10.5141,"l":10.42,"n":129,"o":10.47,"t":"2026-10-12T16:45:00Z","v":12485,"vw":10.456828},{"c":10.47,"h":10.47,"l":10.4139,"n":130,"o":10.4558,"t":"2026-10-12T17:00:00Z","v":9602,"vw":10.454776},{"c":10.445,"h":10.47,"l":10.43,"n":178,"o":10.46,"t":"2026-10-12T17:15:00Z","v":15881,"vw":10.451119},{"c":10.35,"h":10.485,"l":10.35,"n":414,"o":10.45,"t":"2026-10-12T17:30:00Z","v":49663,"vw":10.410379},{"c":10.345,"h":10.37,"l":10.31,"n":374,"o":10.37,"t":"2026-10-12T17:45:00Z","v":30201,"vw":10.342956},{"c":10.435,"h":10.4798,"l":10.31,"n":387,"o":10.345,"t":"2026-10-12T18:00:00Z","v":36320,"vw":10.380616},{"c":10.45,"h":10.47,"l":10.43,"n":220,"o":10.43,"t":"2026-10-12T18:15:00Z","v":21902,"vw":10.444747},{"c":10.4308,"h":10.465,"l":10.42,"n":147,"o":10.465,"t":"2026-10-12T18:30:00Z","v":13022,"vw":10.435255},{"c":10.4,"h":10.45,"l":10.39,"n":229,"o":10.41,"t":"2026-10-12T18:45:00Z","v":13747,"vw":10.41885},{"c":10.435,"h":10.47,"l":10.43,"n":253,"o":10.43,"t":"2026-10-12T19:00:00Z","v":15196,"vw":10.449866},{"c":10.43,"h":10.45,"l":10.41,"n":257,"o":10.43,"t":"2026-10-12T19:15:00Z","v":17255,"vw":10.431763},{"c":10.46,"h":10.51,"l":10.43,"n":325,"o":10.45,"t":"2026-10-12T19:30:00Z","v":41218,"vw":10.471435},{"c":10.4,"h":10.47,"l":10.4,"n":1084,"o":10.46,"t":"2026-10-12T19:45:00Z","v":88550,"vw":10.432582},{"c":10.401,"h":10.42,"l":10.4,"n":22,"o":10.42,"t":"2026-10-12T20:00:00Z","v":59830,"vw":10.41977},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-12T20:15:00Z","v":43364,"vw":10.42},{"c":10.51,"h":10.51,"l":10.5,"n":3,"o":10.5,"t":"2026-10-12T21:30:00Z","v":435,"vw":10.502299},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-10-12T22:15:00Z","v":100,"vw":10.52},{"c":10.4969,"h":10.4969,"l":10.4969,"n":2,"o":10.4969,"t":"2026-10-12T22:30:00Z","v":102,"vw":10.4969},{"c":10.42,"h":10.43,"l":10.42,"n":6,"o":10.43,"t":"2026-10-12T23:00:00Z","v":485,"vw":10.422132},{"c":10.41,"h":10.42,"l":10.41,"n":16,"o":10.42,"t":"2026-10-12T23:15:00Z","v":1961,"vw":10.413498},{"c":10.4845,"h":10.4945,"l":10.4845,"n":2,"o":10.4945,"t":"2026-10-12T23:30:00Z","v":300,"vw":10.487833},{"c":10.42,"h":10.42,"l":10.3,"n":426,"o":10.4,"t":"2026-10-12T23:45:00Z","v":3315,"vw":10.315262},{"c":10.29,"h":10.3,"l":10.29,"n":30,"o":10.3,"t":"2026-10-13T08:00:00Z","v":2126,"vw":10.298059},{"c":10.3,"h":10.3,"l":10.25,"n":4,"o":10.25,"t":"2026-10-13T08:15:00Z","v":1353,"vw":10.26189},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-13T09:45:00Z","v":500,"vw":10.41},{"c":10.3,"h":10.43,"l":10.3,"n":8,"o":10.43,"t":"2026-10-13T10:15:00Z","v":1064,"vw":10.347931},{"c":10.28,"h":10.31,"l":10.25,"n":50,"o":10.31,"t":"2026-10-13T11:00:00Z","v":2056,"vw":10.28778},{"c":10.14,"h":10.26,"l":10.14,"n":35,"o":10.26,"t":"2026-10-13T11:15:00Z","v":3440,"vw":10.204019},{"c":10.18,"h":10.19,"l":10.11,"n":19,"o":10.19,"t":"2026-10-13T11:30:00Z","v":1137,"vw":10.161818},{"c":10.2,"h":10.2,"l":10.2,"n":4,"o":10.2,"t":"2026-10-13T11:45:00Z","v":495,"vw":10.2},{"c":10.18,"h":10.19,"l":10.06,"n":6,"o":10.19,"t":"2026-10-13T12:30:00Z","v":676,"vw":10.098461},{"c":10.1,"h":10.1,"l":10,"n":78,"o":10.07,"t":"2026-10-13T12:45:00Z","v":17311,"vw":10.030464},{"c":10.03,"h":10.13,"l":9.952,"n":52,"o":10.13,"t":"2026-10-13T13:00:00Z","v":11687,"vw":10.018907},{"c":10.03,"h":10.04,"l":9.9639,"n":26,"o":10.03,"t":"2026-10-13T13:15:00Z","v":3515,"vw":10.018679},{"c":10.1073,"h":10.145,"l":9.91,"n":914,"o":10.038,"t":"2026-10-13T13:30:00Z","v":104007,"vw":10.036442},{"c":9.96,"h":10.15,"l":9.95,"n":455,"o":10.073,"t":"2026-10-13T13:45:00Z","v":43566,"vw":10.022007},{"c":9.95,"h":10.02,"l":9.93,"n":261,"o":9.98,"t":"2026-10-13T14:00:00Z","v":20225,"vw":9.972669},{"c":9.8495,"h":9.9847,"l":9.8,"n":577,"o":9.9847,"t":"2026-10-13T14:15:00Z","v":52938,"vw":9.885155},{"c":9.78,"h":9.84,"l":9.76,"n":394,"o":9.8,"t":"2026-10-13T14:30:00Z","v":39941,"vw":9.798411},{"c":9.74,"h":9.8399,"l":9.74,"n":527,"o":9.78,"t":"2026-10-13T14:45:00Z","v":55719,"vw":9.76806},{"c":9.75,"h":9.7899,"l":9.7241,"n":350,"o":9.73,"t":"2026-10-13T15:00:00Z","v":38420,"vw":9.749603},{"c":9.705,"h":9.7699,"l":9.68,"n":259,"o":9.755,"t":"2026-10-13T15:15:00Z","v":27320,"vw":9.722974},{"c":9.59,"h":9.69,"l":9.55,"n":544,"o":9.68,"t":"2026-10-13T15:30:00Z","v":58450,"vw":9.615075},{"c":9.66,"h":9.69,"l":9.5602,"n":258,"o":9.585,"t":"2026-10-13T15:45:00Z","v":35979,"vw":9.621446},{"c":9.6805,"h":9.7072,"l":9.67,"n":181,"o":9.67,"t":"2026-10-13T16:00:00Z","v":19335,"vw":9.688189},{"c":9.73,"h":9.755,"l":9.6805,"n":113,"o":9.6805,"t":"2026-10-13T16:15:00Z","v":7082,"vw":9.721855},{"c":9.73,"h":9.78,"l":9.7205,"n":156,"o":9.74,"t":"2026-10-13T16:30:00Z","v":20115,"vw":9.754995},{"c":9.6601,"h":9.76,"l":9.6601,"n":197,"o":9.73,"t":"2026-10-13T16:45:00Z","v":14665,"vw":9.715597},{"c":9.665,"h":9.68,"l":9.63,"n":158,"o":9.68,"t":"2026-10-13T17:00:00Z","v":11367,"vw":9.6568},{"c":9.645,"h":9.67,"l":9.6235,"n":192,"o":9.6547,"t":"2026-10-13T17:15:00Z","v":19288,"vw":9.650435},{"c":9.66,"h":9.7,"l":9.62,"n":193,"o":9.63,"t":"2026-10-13T17:30:00Z","v":17102,"vw":9.657326},{"c":9.59,"h":9.66,"l":9.59,"n":176,"o":9.6454,"t":"2026-10-13T17:45:00Z","v":10277,"vw":9.615991},{"c":9.65,"h":9.68,"l":9.56,"n":567,"o":9.59,"t":"2026-10-13T18:00:00Z","v":66615,"vw":9.598511},{"c":9.61,"h":9.65,"l":9.61,"n":189,"o":9.65,"t":"2026-10-13T18:15:00Z","v":9143,"vw":9.627766},{"c":9.59,"h":9.62,"l":9.55,"n":149,"o":9.6,"t":"2026-10-13T18:30:00Z","v":7580,"vw":9.58309},{"c":9.65,"h":9.66,"l":9.58,"n":305,"o":9.59,"t":"2026-10-13T18:45:00Z","v":35174,"vw":9.633692},{"c":9.61,"h":9.673,"l":9.6012,"n":209,"o":9.645,"t":"2026-10-13T19:00:00Z","v":14092,"vw":9.646465},{"c":9.635,"h":9.65,"l":9.61,"n":206,"o":9.62,"t":"2026-10-13T19:15:00Z","v":19807,"vw":9.638128},{"c":9.86,"h":9.89,"l":9.635,"n":1463,"o":9.635,"t":"2026-10-13T19:30:00Z","v":158953,"vw":9.774012},{"c":9.84,"h":9.88,"l":9.78,"n":1165,"o":9.85,"t":"2026-10-13T19:45:00Z","v":73564,"vw":9.819804},{"c":9.75,"h":9.81,"l":9.7,"n":21,"o":9.81,"t":"2026-10-13T20:00:00Z","v":82159,"vw":9.809101},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-13T20:15:00Z","v":65040,"vw":9.81},{"c":9.85,"h":9.85,"l":9.81,"n":4,"o":9.81,"t":"2026-10-13T20:30:00Z","v":3000,"vw":9.844004},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-13T20:45:00Z","v":100,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-13T21:00:00Z","v":100,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-13T21:15:00Z","v":100,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":5,"o":9.98,"t":"2026-10-13T22:45:00Z","v":171,"vw":9.98},{"c":10,"h":10,"l":9.96,"n":30,"o":10,"t":"2026-10-13T23:45:00Z","v":10032,"vw":9.995399},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-14T08:15:00Z","v":100,"vw":10.58},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-14T08:30:00Z","v":247,"vw":10},{"c":9.77,"h":9.85,"l":9.77,"n":13,"o":9.85,"t":"2026-10-14T11:00:00Z","v":602,"vw":9.819672},{"c":9.8734,"h":9.8734,"l":9.8734,"n":1,"o":9.8734,"t":"2026-10-14T11:30:00Z","v":126,"vw":9.8734},{"c":9.51,"h":9.67,"l":9.51,"n":36,"o":9.67,"t":"2026-10-14T12:30:00Z","v":1367,"vw":9.54867},{"c":9.6,"h":9.7087,"l":9.6,"n":6,"o":9.7087,"t":"2026-10-14T12:45:00Z","v":805,"vw":9.656088},{"c":9.65,"h":9.65,"l":9.59,"n":16,"o":9.6,"t":"2026-10-14T13:00:00Z","v":3512,"vw":9.622448},{"c":9.68,"h":9.69,"l":9.56,"n":12,"o":9.68,"t":"2026-10-14T13:15:00Z","v":1382,"vw":9.663658},{"c":9.4205,"h":9.58,"l":9.2705,"n":488,"o":9.56,"t":"2026-10-14T13:30:00Z","v":51446,"vw":9.422542},{"c":9.315,"h":9.54,"l":9.29,"n":245,"o":9.49,"t":"2026-10-14T13:45:00Z","v":21402,"vw":9.404236},{"c":9.37,"h":9.375,"l":9.23,"n":348,"o":9.28,"t":"2026-10-14T14:00:00Z","v":26583,"vw":9.284908},{"c":9.3,"h":9.385,"l":9.275,"n":359,"o":9.385,"t":"2026-10-14T14:15:00Z","v":34186,"vw":9.31703},{"c":9.425,"h":9.43,"l":9.3,"n":246,"o":9.3,"t":"2026-10-14T14:30:00Z","v":11973,"vw":9.356345},{"c":9.33,"h":9.425,"l":9.315,"n":263,"o":9.41,"t":"2026-10-14T14:45:00Z","v":11911,"vw":9.355704},{"c":9.2,"h":9.34,"l":9.185,"n":385,"o":9.34,"t":"2026-10-14T15:00:00Z","v":24757,"vw":9.221523},{"c":9.22,"h":9.24,"l":9.1865,"n":338,"o":9.21,"t":"2026-10-14T15:15:00Z","v":21249,"vw":9.215704},{"c":9.18,"h":9.23,"l":9.13,"n":317,"o":9.21,"t":"2026-10-14T15:30:00Z","v":16518,"vw":9.182703},{"c":9.19,"h":9.215,"l":9.1257,"n":204,"o":9.16,"t":"2026-10-14T15:45:00Z","v":11027,"vw":9.17764},{"c":9.08,"h":9.2,"l":9.07,"n":266,"o":9.1644,"t":"2026-10-14T16:00:00Z","v":16840,"vw":9.130538},{"c":9.055,"h":9.0868,"l":9.03,"n":268,"o":9.08,"t":"2026-10-14T16:15:00Z","v":18120,"vw":9.056707},{"c":9.0744,"h":9.09,"l":9.04,"n":263,"o":9.06,"t":"2026-10-14T16:30:00Z","v":12747,"vw":9.070715},{"c":9.125,"h":9.125,"l":9.0645,"n":216,"o":9.085,"t":"2026-10-14T16:45:00Z","v":12768,"vw":9.085738},{"c":9.09,"h":9.14,"l":9.09,"n":231,"o":9.13,"t":"2026-10-14T17:00:00Z","v":16453,"vw":9.112451},{"c":9.08,"h":9.14,"l":9.08,"n":297,"o":9.1,"t":"2026-10-14T17:15:00Z","v":21840,"vw":9.102962},{"c":9.04,"h":9.08,"l":9,"n":231,"o":9.06,"t":"2026-10-14T17:30:00Z","v":15638,"vw":9.033803},{"c":8.9761,"h":9.039,"l":8.9699,"n":253,"o":9.02,"t":"2026-10-14T17:45:00Z","v":18505,"vw":9.005524},{"c":9.015,"h":9.015,"l":8.965,"n":296,"o":8.97,"t":"2026-10-14T18:00:00Z","v":22423,"vw":8.993597},{"c":8.95,"h":9.0227,"l":8.935,"n":305,"o":9.015,"t":"2026-10-14T18:15:00Z","v":22642,"vw":8.978243},{"c":8.93,"h":8.96,"l":8.92,"n":149,"o":8.95,"t":"2026-10-14T18:30:00Z","v":10220,"vw":8.941637},{"c":9,"h":9.02,"l":8.9396,"n":247,"o":8.9396,"t":"2026-10-14T18:45:00Z","v":14354,"vw":8.967654},{"c":9,"h":9.01,"l":8.97,"n":243,"o":9,"t":"2026-10-14T19:00:00Z","v":10791,"vw":9.001553},{"c":9.0304,"h":9.1,"l":8.99,"n":262,"o":8.99,"t":"2026-10-14T19:15:00Z","v":24110,"vw":9.052389},{"c":9.14,"h":9.1479,"l":9.03,"n":452,"o":9.03,"t":"2026-10-14T19:30:00Z","v":48254,"vw":9.076287},{"c":9.09,"h":9.17,"l":9.08,"n":1184,"o":9.13,"t":"2026-10-14T19:45:00Z","v":59546,"vw":9.122324},{"c":9.1001,"h":9.3,"l":9.1001,"n":12,"o":9.12,"t":"2026-10-14T20:00:00Z","v":50916,"vw":9.120325},{"c":9.1,"h":9.1,"l":9.1,"n":9,"o":9.1,"t":"2026-10-14T21:15:00Z","v":575,"vw":9.1},{"c":9.0549,"h":9.0549,"l":9.0549,"n":1,"o":9.0549,"t":"2026-10-14T21:30:00Z","v":149,"vw":9.0549},{"c":9.08,"h":9.08,"l":9.08,"n":21,"o":9.08,"t":"2026-10-14T22:30:00Z","v":880,"vw":9.08},{"c":9.0377,"h":9.0377,"l":9.0377,"n":1,"o":9.0377,"t":"2026-10-14T22:45:00Z","v":340,"vw":9.0377},{"c":9.01,"h":9.02,"l":9.01,"n":21,"o":9.02,"t":"2026-10-14T23:15:00Z","v":2249,"vw":9.013664},{"c":8.89,"h":9,"l":8.8,"n":34,"o":9,"t":"2026-10-14T23:30:00Z","v":4144,"vw":8.877387},{"c":8.9045,"h":9.07,"l":8.84,"n":38,"o":9.07,"t":"2026-10-15T08:00:00Z","v":3687,"vw":8.931453},{"c":8.64,"h":8.65,"l":8.64,"n":2,"o":8.65,"t":"2026-10-15T10:15:00Z","v":450,"vw":8.642222},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-15T11:00:00Z","v":175,"vw":8.77},{"c":8.84,"h":8.84,"l":8.84,"n":8,"o":8.84,"t":"2026-10-15T11:15:00Z","v":321,"vw":8.84},{"c":8.88,"h":8.92,"l":8.88,"n":5,"o":8.92,"t":"2026-10-15T12:15:00Z","v":650,"vw":8.896},{"c":8.81,"h":8.88,"l":8.81,"n":5,"o":8.88,"t":"2026-10-15T12:45:00Z","v":605,"vw":8.856226},{"c":8.8,"h":8.8,"l":8.8,"n":7,"o":8.8,"t":"2026-10-15T13:00:00Z","v":1246,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-15T13:15:00Z","v":165,"vw":8.76},{"c":8.88,"h":8.91,"l":8.682,"n":340,"o":8.73,"t":"2026-10-15T13:30:00Z","v":45849,"vw":8.753907},{"c":8.59,"h":8.89,"l":8.52,"n":449,"o":8.845,"t":"2026-10-15T13:45:00Z","v":68078,"vw":8.609988},{"c":8.6892,"h":8.76,"l":8.5601,"n":316,"o":8.6,"t":"2026-10-15T14:00:00Z","v":19526,"vw":8.668856},{"c":8.7619,"h":8.84,"l":8.66,"n":234,"o":8.7,"t":"2026-10-15T14:15:00Z","v":45893,"vw":8.778998},{"c":8.87,"h":8.8798,"l":8.755,"n":610,"o":8.765,"t":"2026-10-15T14:30:00Z","v":59714,"vw":8.819184},{"c":8.88,"h":8.89,"l":8.7718,"n":394,"o":8.87,"t":"2026-10-15T14:45:00Z","v":29699,"vw":8.840179},{"c":8.89,"h":8.92,"l":8.8299,"n":174,"o":8.86,"t":"2026-10-15T15:00:00Z","v":22808,"vw":8.88456},{"c":8.88,"h":8.95,"l":8.85,"n":253,"o":8.91,"t":"2026-10-15T15:15:00Z","v":43735,"vw":8.904519},{"c":8.86,"h":8.87,"l":8.821,"n":140,"o":8.865,"t":"2026-10-15T15:30:00Z","v":19479,"vw":8.848123},{"c":8.84,"h":8.8504,"l":8.82,"n":82,"o":8.8394,"t":"2026-10-15T15:45:00Z","v":9084,"vw":8.833632},{"c":8.75,"h":8.82,"l":8.7234,"n":131,"o":8.8102,"t":"2026-10-15T16:00:00Z","v":14473,"vw":8.791251},{"c":8.675,"h":8.72,"l":8.64,"n":178,"o":8.72,"t":"2026-10-15T16:15:00Z","v":18297,"vw":8.680715},{"c":8.7,"h":8.73,"l":8.67,"n":129,"o":8.68,"t":"2026-10-15T16:30:00Z","v":6229,"vw":8.697029},{"c":8.64,"h":8.71,"l":8.64,"n":135,"o":8.71,"t":"2026-10-15T16:45:00Z","v":21849,"vw":8.671359},{"c":8.65,"h":8.6848,"l":8.63,"n":152,"o":8.64,"t":"2026-10-15T17:00:00Z","v":8343,"vw":8.65231},{"c":8.63,"h":8.69,"l":8.63,"n":162,"o":8.665,"t":"2026-10-15T17:15:00Z","v":12817,"vw":8.674309},{"c":8.71,"h":8.7343,"l":8.63,"n":230,"o":8.65,"t":"2026-10-15T17:30:00Z","v":18666,"vw":8.685959},{"c":8.67,"h":8.73,"l":8.67,"n":91,"o":8.715,"t":"2026-10-15T17:45:00Z","v":4946,"vw":8.703112},{"c":8.61,"h":8.68,"l":8.6,"n":129,"o":8.67,"t":"2026-10-15T18:00:00Z","v":5803,"vw":8.641766},{"c":8.625,"h":8.625,"l":8.6,"n":207,"o":8.62,"t":"2026-10-15T18:15:00Z","v":13429,"vw":8.608493},{"c":8.72,"h":8.7359,"l":8.615,"n":198,"o":8.62,"t":"2026-10-15T18:30:00Z","v":11036,"vw":8.682102},{"c":8.71,"h":8.73,"l":8.67,"n":127,"o":8.71,"t":"2026-10-15T18:45:00Z","v":9762,"vw":8.703622},{"c":8.84,"h":8.84,"l":8.745,"n":186,"o":8.75,"t":"2026-10-15T19:00:00Z","v":13706,"vw":8.785923},{"c":8.8,"h":8.86,"l":8.8,"n":182,"o":8.835,"t":"2026-10-15T19:15:00Z","v":11268,"vw":8.835486},{"c":8.82,"h":8.85,"l":8.78,"n":444,"o":8.78,"t":"2026-10-15T19:30:00Z","v":22913,"vw":8.813703},{"c":8.835,"h":8.91,"l":8.83,"n":1025,"o":8.84,"t":"2026-10-15T19:45:00Z","v":75732,"vw":8.854578},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-15T20:00:00Z","v":66580,"vw":8.85},{"c":8.95,"h":9,"l":8.95,"n":4,"o":9,"t":"2026-10-15T20:15:00Z","v":3211,"vw":8.952305},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-15T22:00:00Z","v":160,"vw":8.97},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-15T23:45:00Z","v":100,"vw":9.12},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-16T08:00:00Z","v":260,"vw":8.98},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-10-16T09:15:00Z","v":122,"vw":8.94},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-16T09:45:00Z","v":380,"vw":8.83},{"c":8.82,"h":8.84,"l":8.81,"n":45,"o":8.83,"t":"2026-10-16T10:00:00Z","v":5887,"vw":8.824749},{"c":8.8,"h":8.9404,"l":8.8,"n":19,"o":8.9404,"t":"2026-10-16T11:00:00Z","v":2308,"vw":8.869574},{"c":8.83,"h":8.84,"l":8.83,"n":6,"o":8.84,"t":"2026-10-16T11:15:00Z","v":1300,"vw":8.839231},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-16T11:30:00Z","v":1010,"vw":8.83},{"c":8.75,"h":8.77,"l":8.75,"n":6,"o":8.77,"t":"2026-10-16T11:45:00Z","v":985,"vw":8.754275},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-16T12:45:00Z","v":3000,"vw":8.7},{"c":8.94,"h":8.94,"l":8.78,"n":4,"o":8.78,"t":"2026-10-16T13:15:00Z","v":569,"vw":8.898674},{"c":8.8,"h":8.81,"l":8.52,"n":158,"o":8.81,"t":"2026-10-16T13:30:00Z","v":31850,"vw":8.708813},{"c":8.6,"h":8.86,"l":8.5505,"n":101,"o":8.86,"t":"2026-10-16T13:45:00Z","v":10093,"vw":8.654558},{"c":8.6915,"h":8.73,"l":8.6,"n":118,"o":8.6199,"t":"2026-10-16T14:00:00Z","v":22819,"vw":8.622727},{"c":8.8053,"h":8.8053,"l":8.75,"n":34,"o":8.75,"t":"2026-10-16T14:15:00Z","v":2652,"vw":8.759387},{"c":8.75,"h":8.81,"l":8.75,"n":142,"o":8.755,"t":"2026-10-16T14:30:00Z","v":10396,"vw":8.775643},{"c":8.64,"h":8.74,"l":8.6172,"n":66,"o":8.74,"t":"2026-10-16T14:45:00Z","v":8340,"vw":8.66588},{"c":8.59,"h":8.67,"l":8.59,"n":224,"o":8.61,"t":"2026-10-16T15:00:00Z","v":19374,"vw":8.626907},{"c":8.61,"h":8.65,"l":8.58,"n":95,"o":8.63,"t":"2026-10-16T15:15:00Z","v":4457,"vw":8.600341},{"c":8.5834,"h":8.655,"l":8.5834,"n":102,"o":8.62,"t":"2026-10-16T15:30:00Z","v":12038,"vw":8.638583},{"c":8.53,"h":8.575,"l":8.5,"n":120,"o":8.57,"t":"2026-10-16T15:45:00Z","v":6712,"vw":8.530603},{"c":8.51,"h":8.5573,"l":8.4601,"n":163,"o":8.54,"t":"2026-10-16T16:00:00Z","v":13762,"vw":8.502056},{"c":8.485,"h":8.54,"l":8.4605,"n":89,"o":8.53,"t":"2026-10-16T16:15:00Z","v":6773,"vw":8.498229},{"c":8.48,"h":8.5119,"l":8.46,"n":102,"o":8.48,"t":"2026-10-16T16:30:00Z","v":8593,"vw":8.480081},{"c":8.415,"h":8.48,"l":8.4,"n":135,"o":8.48,"t":"2026-10-16T16:45:00Z","v":9966,"vw":8.433561},{"c":8.36,"h":8.44,"l":8.3401,"n":165,"o":8.43,"t":"2026-10-16T17:00:00Z","v":17544,"vw":8.382172},{"c":8.3812,"h":8.4,"l":8.31,"n":144,"o":8.35,"t":"2026-10-16T17:15:00Z","v":6384,"vw":8.346837},{"c":8.4447,"h":8.47,"l":8.355,"n":149,"o":8.3996,"t":"2026-10-16T17:30:00Z","v":10182,"vw":8.400905},{"c":8.36,"h":8.43,"l":8.34,"n":99,"o":8.425,"t":"2026-10-16T17:45:00Z","v":11560,"vw":8.368019},{"c":8.335,"h":8.35,"l":8.31,"n":64,"o":8.35,"t":"2026-10-16T18:00:00Z","v":4100,"vw":8.330897},{"c":8.34,"h":8.36,"l":8.31,"n":131,"o":8.31,"t":"2026-10-16T18:15:00Z","v":6757,"vw":8.33118},{"c":8.32,"h":8.34,"l":8.32,"n":98,"o":8.335,"t":"2026-10-16T18:30:00Z","v":9023,"vw":8.324421},{"c":8.26,"h":8.33,"l":8.23,"n":260,"o":8.33,"t":"2026-10-16T18:45:00Z","v":25831,"vw":8.267256},{"c":8.3097,"h":8.3097,"l":8.19,"n":234,"o":8.25,"t":"2026-10-16T19:00:00Z","v":16230,"vw":8.227612},{"c":8.19,"h":8.3196,"l":8,"n":1811,"o":8.295,"t":"2026-10-16T19:15:00Z","v":218440,"vw":8.171273},{"c":7.97,"h":8.19,"l":7.96,"n":3646,"o":8.19,"t":"2026-10-16T19:30:00Z","v":448909,"vw":8.030377},{"c":7.95,"h":8,"l":7.595,"n":5554,"o":7.985,"t":"2026-10-16T19:45:00Z","v":947720,"vw":7.745336},{"c":7.99,"h":8,"l":7.78,"n":18,"o":7.95,"t":"2026-10-16T20:00:00Z","v":61732,"vw":7.949636},{"c":7.9601,"h":8,"l":7.9601,"n":2,"o":8,"t":"2026-10-16T20:15:00Z","v":11700,"vw":7.960441},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-16T20:30:00Z","v":545,"vw":8.11},{"c":8.02,"h":8.02,"l":8.02,"n":15,"o":8.02,"t":"2026-10-16T21:30:00Z","v":556,"vw":8.02},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-16T22:00:00Z","v":277,"vw":8},{"c":7.8623,"h":7.8623,"l":7.8623,"n":1,"o":7.8623,"t":"2026-10-16T22:15:00Z","v":500,"vw":7.8623},{"c":7.94,"h":7.94,"l":7.94,"n":8,"o":7.94,"t":"2026-10-16T23:00:00Z","v":376,"vw":7.94},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T23:45:00Z","v":2500,"vw":7.88},{"c":8.12,"h":8.12,"l":8.12,"n":6,"o":8.12,"t":"2026-10-19T08:00:00Z","v":157,"vw":8.12},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T09:00:00Z","v":485,"vw":8.32},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T09:15:00Z","v":190,"vw":8.2},{"c":8.2857,"h":8.2857,"l":8.2857,"n":1,"o":8.2857,"t":"2026-10-19T10:45:00Z","v":200,"vw":8.2857},{"c":8.27,"h":8.27,"l":8.02,"n":20,"o":8.02,"t":"2026-10-19T11:00:00Z","v":5002,"vw":8.225253},{"c":8.202,"h":8.202,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T11:30:00Z","v":930,"vw":8.193871},{"c":8.23,"h":8.24,"l":8.19,"n":10,"o":8.24,"t":"2026-10-19T11:45:00Z","v":1145,"vw":8.233289},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-19T12:00:00Z","v":1352,"vw":8.23},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T12:30:00Z","v":500,"vw":8.3},{"c":8.2696,"h":8.2696,"l":8.2696,"n":1,"o":8.2696,"t":"2026-10-19T12:45:00Z","v":101,"vw":8.2696},{"c":8.2619,"h":8.28,"l":8.2619,"n":2,"o":8.28,"t":"2026-10-19T13:00:00Z","v":440,"vw":8.266014},{"c":8.38,"h":8.38,"l":8.28,"n":19,"o":8.28,"t":"2026-10-19T13:15:00Z","v":2436,"vw":8.328997},{"c":7.95,"h":8.4354,"l":7.76,"n":554,"o":8.39,"t":"2026-10-19T13:30:00Z","v":74481,"vw":8.14289},{"c":7.83,"h":8.06,"l":7.81,"n":114,"o":7.93,"t":"2026-10-19T13:45:00Z","v":8906,"vw":7.957541},{"c":7.765,"h":7.85,"l":7.68,"n":299,"o":7.85,"t":"2026-10-19T14:00:00Z","v":20302,"vw":7.758961},{"c":7.81,"h":7.9,"l":7.77,"n":164,"o":7.77,"t":"2026-10-19T14:15:00Z","v":16318,"vw":7.827074},{"c":7.7699,"h":7.83,"l":7.65,"n":403,"o":7.83,"t":"2026-10-19T14:30:00Z","v":87277,"vw":7.711521},{"c":7.75,"h":7.81,"l":7.73,"n":215,"o":7.78,"t":"2026-10-19T14:45:00Z","v":12644,"vw":7.758401},{"c":7.86,"h":7.87,"l":7.74,"n":439,"o":7.76,"t":"2026-10-19T15:00:00Z","v":23083,"vw":7.791729},{"c":7.84,"h":7.91,"l":7.82,"n":229,"o":7.86,"t":"2026-10-19T15:15:00Z","v":35365,"vw":7.843556},{"c":7.92,"h":7.94,"l":7.81,"n":292,"o":7.84,"t":"2026-10-19T15:30:00Z","v":31255,"vw":7.865461},{"c":7.89,"h":7.92,"l":7.8431,"n":151,"o":7.92,"t":"2026-10-19T15:45:00Z","v":11154,"vw":7.887568},{"c":7.84,"h":7.8877,"l":7.82,"n":96,"o":7.8877,"t":"2026-10-19T16:00:00Z","v":4623,"vw":7.842163},{"c":7.81,"h":7.8579,"l":7.8,"n":165,"o":7.84,"t":"2026-10-19T16:15:00Z","v":12536,"vw":7.807165},{"c":7.8301,"h":7.8499,"l":7.81,"n":78,"o":7.81,"t":"2026-10-19T16:30:00Z","v":6793,"vw":7.833577},{"c":7.78,"h":7.83,"l":7.78,"n":131,"o":7.83,"t":"2026-10-19T16:45:00Z","v":8187,"vw":7.810608},{"c":7.7682,"h":7.7682,"l":7.74,"n":157,"o":7.755,"t":"2026-10-19T17:00:00Z","v":13748,"vw":7.757011},{"c":7.74,"h":7.7799,"l":7.735,"n":102,"o":7.755,"t":"2026-10-19T17:15:00Z","v":8221,"vw":7.758395},{"c":7.7,"h":7.74,"l":7.695,"n":227,"o":7.74,"t":"2026-10-19T17:30:00Z","v":16195,"vw":7.718162},{"c":7.635,"h":7.69,"l":7.605,"n":118,"o":7.69,"t":"2026-10-19T17:45:00Z","v":11452,"vw":7.632399},{"c":7.8506,"h":7.8506,"l":7.61,"n":314,"o":7.65,"t":"2026-10-19T18:00:00Z","v":48839,"vw":7.682617},{"c":7.76,"h":7.835,"l":7.76,"n":128,"o":7.835,"t":"2026-10-19T18:15:00Z","v":10617,"vw":7.802875},{"c":7.8,"h":7.8,"l":7.76,"n":100,"o":7.77,"t":"2026-10-19T18:30:00Z","v":6163,"vw":7.770695},{"c":7.82,"h":7.83,"l":7.802,"n":83,"o":7.81,"t":"2026-10-19T18:45:00Z","v":5152,"vw":7.818515},{"c":7.77,"h":7.8269,"l":7.735,"n":231,"o":7.8269,"t":"2026-10-19T19:00:00Z","v":19548,"vw":7.770448},{"c":7.82,"h":7.87,"l":7.77,"n":266,"o":7.77,"t":"2026-10-19T19:15:00Z","v":23177,"vw":7.810582},{"c":7.835,"h":7.87,"l":7.81,"n":382,"o":7.81,"t":"2026-10-19T19:30:00Z","v":37313,"vw":7.830034},{"c":7.79,"h":7.9,"l":7.765,"n":1029,"o":7.835,"t":"2026-10-19T19:45:00Z","v":91587,"vw":7.803782},{"c":7.95,"h":7.95,"l":7.8,"n":10,"o":7.8,"t":"2026-10-19T20:00:00Z","v":57648,"vw":7.80026},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-19T20:15:00Z","v":9449,"vw":7.8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:30:00Z","v":212,"vw":7.95},{"c":7.7,"h":7.83,"l":7.7,"n":9,"o":7.8,"t":"2026-10-19T21:00:00Z","v":2404,"vw":7.74725},{"c":7.7219,"h":7.7219,"l":7.7219,"n":1,"o":7.7219,"t":"2026-10-19T21:15:00Z","v":150,"vw":7.7219},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-19T21:30:00Z","v":100,"vw":7.76},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-19T21:45:00Z","v":100,"vw":7.7},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-20T08:00:00Z","v":103,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-20T11:30:00Z","v":150,"vw":7.65},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-20T11:45:00Z","v":105,"vw":7.62},{"c":7.51,"h":7.58,"l":7.51,"n":23,"o":7.58,"t":"2026-10-20T12:30:00Z","v":1231,"vw":7.536615},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.64,"t":"2026-10-20T13:15:00Z","v":500,"vw":7.646073},{"c":7.4329,"h":7.57,"l":7.382,"n":555,"o":7.57,"t":"2026-10-20T13:30:00Z","v":69902,"vw":7.461185},{"c":7.58,"h":7.595,"l":7.39,"n":181,"o":7.4,"t":"2026-10-20T13:45:00Z","v":21394,"vw":7.489636},{"c":7.68,"h":7.7,"l":7.64,"n":96,"o":7.65,"t":"2026-10-20T14:00:00Z","v":7636,"vw":7.671484},{"c":7.835,"h":7.89,"l":7.68,"n":161,"o":7.7111,"t":"2026-10-20T14:15:00Z","v":9247,"vw":7.761267},{"c":7.855,"h":7.9,"l":7.7334,"n":195,"o":7.845,"t":"2026-10-20T14:30:00Z","v":14892,"vw":7.823869},{"c":7.87,"h":7.8997,"l":7.84,"n":230,"o":7.885,"t":"2026-10-20T14:45:00Z","v":15946,"vw":7.870531},{"c":7.8,"h":7.86,"l":7.76,"n":191,"o":7.86,"t":"2026-10-20T15:00:00Z","v":17914,"vw":7.815885},{"c":7.82,"h":7.8999,"l":7.81,"n":162,"o":7.81,"t":"2026-10-20T15:15:00Z","v":13518,"vw":7.862034},{"c":7.795,"h":7.85,"l":7.7425,"n":282,"o":7.85,"t":"2026-10-20T15:30:00Z","v":10850,"vw":7.775774},{"c":7.8,"h":7.8,"l":7.75,"n":130,"o":7.8,"t":"2026-10-20T15:45:00Z","v":8522,"vw":7.772012},{"c":7.7941,"h":7.82,"l":7.755,"n":122,"o":7.78,"t":"2026-10-20T16:00:00Z","v":6432,"vw":7.79241},{"c":7.7125,"h":7.78,"l":7.702,"n":267,"o":7.78,"t":"2026-10-20T16:15:00Z","v":8270,"vw":7.749391},{"c":7.72,"h":7.7399,"l":7.69,"n":393,"o":7.715,"t":"2026-10-20T16:30:00Z","v":24961,"vw":7.714658},{"c":7.79,"h":7.79,"l":7.71,"n":235,"o":7.71,"t":"2026-10-20T16:45:00Z","v":31365,"vw":7.742751},{"c":7.84,"h":7.84,"l":7.78,"n":194,"o":7.79,"t":"2026-10-20T17:00:00Z","v":25839,"vw":7.820829},{"c":7.895,"h":7.91,"l":7.852,"n":172,"o":7.86,"t":"2026-10-20T17:15:00Z","v":10210,"vw":7.87885},{"c":7.88,"h":7.91,"l":7.86,"n":143,"o":7.9,"t":"2026-10-20T17:30:00Z","v":11559,"vw":7.878364},{"c":7.85,"h":7.875,"l":7.83,"n":125,"o":7.875,"t":"2026-10-20T17:45:00Z","v":8925,"vw":7.851033},{"c":7.79,"h":7.87,"l":7.79,"n":102,"o":7.855,"t":"2026-10-20T18:00:00Z","v":6162,"vw":7.832723},{"c":7.78,"h":7.81,"l":7.77,"n":101,"o":7.81,"t":"2026-10-20T18:15:00Z","v":5520,"vw":7.786807},{"c":7.7299,"h":7.78,"l":7.71,"n":109,"o":7.77,"t":"2026-10-20T18:30:00Z","v":5663,"vw":7.729469},{"c":7.76,"h":7.78,"l":7.73,"n":107,"o":7.73,"t":"2026-10-20T18:45:00Z","v":7261,"vw":7.760956},{"c":7.75,"h":7.77,"l":7.71,"n":172,"o":7.75,"t":"2026-10-20T19:00:00Z","v":6933,"vw":7.752499},{"c":7.7,"h":7.76,"l":7.7,"n":168,"o":7.75,"t":"2026-10-20T19:15:00Z","v":11704,"vw":7.724139},{"c":7.71,"h":7.745,"l":7.66,"n":283,"o":7.705,"t":"2026-10-20T19:30:00Z","v":17339,"vw":7.712246},{"c":7.685,"h":7.73,"l":7.68,"n":528,"o":7.705,"t":"2026-10-20T19:45:00Z","v":40152,"vw":7.7},{"c":7.69,"h":7.69,"l":7.68,"n":15,"o":7.68,"t":"2026-10-20T20:00:00Z","v":48452,"vw":7.680023},{"c":7.69,"h":7.7671,"l":7.69,"n":26,"o":7.7671,"t":"2026-10-20T20:15:00Z","v":563,"vw":7.748959},{"c":7.82,"h":7.82,"l":7.793,"n":12,"o":7.793,"t":"2026-10-20T20:45:00Z","v":1523,"vw":7.798324},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-20T21:00:00Z","v":236,"vw":7.81},{"c":7.862,"h":7.862,"l":7.861,"n":4,"o":7.861,"t":"2026-10-20T22:00:00Z","v":700,"vw":7.8615},{"c":8.04,"h":8.04,"l":8.0377,"n":3,"o":8.0377,"t":"2026-10-21T08:00:00Z","v":201,"vw":8.03885},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-10-21T08:30:00Z","v":244,"vw":7.91},{"c":7.8,"h":7.81,"l":7.8,"n":8,"o":7.81,"t":"2026-10-21T08:45:00Z","v":621,"vw":7.804835},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T11:00:00Z","v":126,"vw":7.91},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-21T11:30:00Z","v":100,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-21T12:15:00Z","v":500,"vw":7.95},{"c":7.97,"h":7.99,"l":7.96,"n":6,"o":7.96,"t":"2026-10-21T12:30:00Z","v":1476,"vw":7.973448},{"c":8.01,"h":8.01,"l":8,"n":15,"o":8,"t":"2026-10-21T12:45:00Z","v":1407,"vw":8.003236},{"c":7.7803,"h":7.88,"l":7.7803,"n":17,"o":7.88,"t":"2026-10-21T13:15:00Z","v":770,"vw":7.83015},{"c":7.78,"h":8.08,"l":7.78,"n":346,"o":7.93,"t":"2026-10-21T13:30:00Z","v":38215,"vw":7.92866},{"c":7.78,"h":7.9184,"l":7.7307,"n":169,"o":7.8,"t":"2026-10-21T13:45:00Z","v":10582,"vw":7.785006},{"c":7.7899,"h":7.86,"l":7.7,"n":140,"o":7.79,"t":"2026-10-21T14:00:00Z","v":15895,"vw":7.727435},{"c":7.68,"h":7.72,"l":7.665,"n":81,"o":7.69,"t":"2026-10-21T14:15:00Z","v":4466,"vw":7.683648},{"c":7.655,"h":7.67,"l":7.6177,"n":355,"o":7.6177,"t":"2026-10-21T14:30:00Z","v":20115,"vw":7.64936},{"c":7.665,"h":7.7299,"l":7.655,"n":175,"o":7.655,"t":"2026-10-21T14:45:00Z","v":36803,"vw":7.680964},{"c":7.75,"h":7.75,"l":7.675,"n":185,"o":7.69,"t":"2026-10-21T15:00:00Z","v":10361,"vw":7.722668},{"c":7.735,"h":7.76,"l":7.735,"n":104,"o":7.76,"t":"2026-10-21T15:15:00Z","v":4051,"vw":7.74875},{"c":7.799,"h":7.8,"l":7.73,"n":84,"o":7.73,"t":"2026-10-21T15:30:00Z","v":10837,"vw":7.788222},{"c":7.82,"h":7.84,"l":7.8,"n":110,"o":7.8,"t":"2026-10-21T15:45:00Z","v":7404,"vw":7.814816},{"c":7.78,"h":7.835,"l":7.78,"n":105,"o":7.83,"t":"2026-10-21T16:00:00Z","v":6143,"vw":7.806496},{"c":7.79,"h":7.8086,"l":7.78,"n":77,"o":7.79,"t":"2026-10-21T16:15:00Z","v":4050,"vw":7.790452},{"c":7.845,"h":7.91,"l":7.7925,"n":257,"o":7.8,"t":"2026-10-21T16:30:00Z","v":9624,"vw":7.845859},{"c":7.83,"h":7.845,"l":7.83,"n":51,"o":7.835,"t":"2026-10-21T16:45:00Z","v":972,"vw":7.837143},{"c":7.8662,"h":7.9,"l":7.83,"n":286,"o":7.83,"t":"2026-10-21T17:00:00Z","v":28863,"vw":7.86335},{"c":7.84,"h":7.86,"l":7.8305,"n":73,"o":7.86,"t":"2026-10-21T17:15:00Z","v":7788,"vw":7.844671},{"c":7.81,"h":7.84,"l":7.8,"n":109,"o":7.84,"t":"2026-10-21T17:30:00Z","v":6549,"vw":7.820851},{"c":7.79,"h":7.82,"l":7.7606,"n":58,"o":7.795,"t":"2026-10-21T17:45:00Z","v":4979,"vw":7.793517},{"c":7.805,"h":7.81,"l":7.785,"n":70,"o":7.8,"t":"2026-10-21T18:00:00Z","v":3398,"vw":7.802409},{"c":7.7899,"h":7.7899,"l":7.74,"n":42,"o":7.7839,"t":"2026-10-21T18:15:00Z","v":4838,"vw":7.764206},{"c":7.78,"h":7.795,"l":7.75,"n":84,"o":7.75,"t":"2026-10-21T18:30:00Z","v":4853,"vw":7.776839},{"c":7.69,"h":7.8,"l":7.69,"n":231,"o":7.7899,"t":"2026-10-21T18:45:00Z","v":12430,"vw":7.742425},{"c":7.67,"h":7.6899,"l":7.64,"n":203,"o":7.685,"t":"2026-10-21T19:00:00Z","v":27592,"vw":7.666373},{"c":7.685,"h":7.7,"l":7.665,"n":207,"o":7.68,"t":"2026-10-21T19:15:00Z","v":16245,"vw":7.684651},{"c":7.735,"h":7.755,"l":7.67,"n":450,"o":7.685,"t":"2026-10-21T19:30:00Z","v":42946,"vw":7.705586},{"c":7.715,"h":7.76,"l":7.6821,"n":827,"o":7.74,"t":"2026-10-21T19:45:00Z","v":62837,"vw":7.730129},{"c":7.6941,"h":7.72,"l":7.6915,"n":13,"o":7.71,"t":"2026-10-21T20:00:00Z","v":54135,"vw":7.709936},{"c":7.73,"h":7.73,"l":7.73,"n":8,"o":7.73,"t":"2026-10-21T20:30:00Z","v":271,"vw":7.73},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-21T21:45:00Z","v":188,"vw":7.84},{"c":7.68,"h":7.68,"l":7.68,"n":10,"o":7.68,"t":"2026-10-21T22:00:00Z","v":1329,"vw":7.68},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-21T22:45:00Z","v":130,"vw":7.95},{"c":7.9258,"h":7.9258,"l":7.9258,"n":1,"o":7.9258,"t":"2026-10-21T23:00:00Z","v":400,"vw":7.9258},{"c":7.5,"h":7.6,"l":7.5,"n":9,"o":7.6,"t":"2026-10-22T08:00:00Z","v":533,"vw":7.555556},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T08:45:00Z","v":100,"vw":7.49},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-22T09:00:00Z","v":248,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-22T11:30:00Z","v":100,"vw":7.49},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-22T11:45:00Z","v":705,"vw":7.38},{"c":7.5,"h":7.52,"l":7.49,"n":13,"o":7.49,"t":"2026-10-22T12:00:00Z","v":1372,"vw":7.507159},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-22T12:30:00Z","v":310,"vw":7.41},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-22T12:45:00Z","v":1302,"vw":7.45},{"c":7.37,"h":7.38,"l":7.37,"n":6,"o":7.38,"t":"2026-10-22T13:00:00Z","v":297,"vw":7.374},{"c":7.28,"h":7.311,"l":7.28,"n":24,"o":7.311,"t":"2026-10-22T13:15:00Z","v":5631,"vw":7.307924},{"c":7.39,"h":7.4559,"l":7.25,"n":332,"o":7.36,"t":"2026-10-22T13:30:00Z","v":21103,"vw":7.328741},{"c":7.36,"h":7.47,"l":7.25,"n":80,"o":7.47,"t":"2026-10-22T13:45:00Z","v":6857,"vw":7.366294},{"c":7.275,"h":7.42,"l":7.27,"n":93,"o":7.36,"t":"2026-10-22T14:00:00Z","v":13526,"vw":7.350277},{"c":7.21,"h":7.2994,"l":7.15,"n":361,"o":7.25,"t":"2026-10-22T14:15:00Z","v":26815,"vw":7.191883},{"c":7.16,"h":7.21,"l":7.1106,"n":252,"o":7.2,"t":"2026-10-22T14:30:00Z","v":19240,"vw":7.160778},{"c":7.1,"h":7.1501,"l":7.095,"n":83,"o":7.1501,"t":"2026-10-22T14:45:00Z","v":6009,"vw":7.119526}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":21.15967432053918,"iv":2.367291545303676,"gamma":0.03703094286888007,"theta":-0.014315333790385904,"vega":0.0035270505771024478,"rho":0.000424276511468344,"breakevenPct":200.48837071181947},{"delta":0.15,"premium":0.16198209883430892,"strike":10.760358023313822,"iv":1.1991889049285633,"gamma":0.0968194470294088,"theta":-0.00966926269959903,"vega":0.004677909041795467,"rho":0.0007120751580275865,"breakevenPct":53.83577636828354},{"delta":0.2,"premium":0.2218503937007874,"strike":9.854330708661417,"iv":1.1363429133858267,"gamma":0.12200314960629921,"theta":-0.011037007874015748,"vega":0.005603937007874016,"rho":0.0009474851245364871,"breakevenPct":41.91804369524232},{"delta":0.25,"premium":0.29566929133858266,"strike":9.362204724409448,"iv":1.1388527559055117,"gamma":0.1375543307086614,"theta":-0.012513385826771653,"vega":0.006292913385826771,"rho":0.0011705746122381172,"breakevenPct":36.02639458800044},{"delta":0.3,"premium":0.3758406264394288,"strike":8.90879778903731,"iv":1.1418795485951174,"gamma":0.15037411331183786,"theta":-0.013764163979732841,"vega":0.006872961768770151,"rho":0.0013888694984119042,"breakevenPct":30.769555147559704},{"delta":0.35,"premium":0.47372178719484104,"strike":8.563334868724091,"iv":1.1463475356978352,"gamma":0.15557908797789036,"theta":-0.014385997236296636,"vega":0.007149332105020728,"rho":0.0015937976166898855,"breakevenPct":27.28248811153425},{"delta":0.4,"premium":0.5716029479502533,"strike":8.21787194841087,"iv":1.1508155228005528,"gamma":0.16078406264394288,"theta":-0.015007830492860433,"vega":0.0074257024412713035,"rho":0.001798725734967867,"breakevenPct":23.79542107550879},{"delta":0.45,"premium":0.6694841087056655,"strike":7.872409028097651,"iv":1.1552835099032703,"gamma":0.1659890373099954,"theta":-0.015629663749424226,"vega":0.007702072777521879,"rho":0.0020036538532458483,"breakevenPct":20.30835403948334},{"delta":0.5,"premium":0.7673652694610779,"strike":7.526946107784431,"iv":1.159751497005988,"gamma":0.17119401197604792,"theta":-0.016251497005988023,"vega":0.007978443113772455,"rho":0.0022085819715238295,"breakevenPct":16.821287003457883},{"delta":0.55,"premium":0.9321590909090911,"strike":7.214256198347107,"iv":1.1813212396694215,"gamma":0.16287528925619835,"theta":-0.015957107438016527,"vega":0.007695206611570248,"rho":0.002362272627357728,"breakevenPct":14.738243510650689},{"delta":0.6,"premium":1.1026136363636363,"strike":6.904338842975207,"iv":1.2043377685950414,"gamma":0.15341247933884297,"theta":-0.015585206611570248,"vega":0.007364628099173555,"rho":0.0025116286605553592,"breakevenPct":12.773978582237234},{"delta":0.65,"premium":1.273068181818182,"strike":6.594421487603306,"iv":1.2273542975206613,"gamma":0.1439496694214876,"theta":-0.015213305785123966,"vega":0.007034049586776859,"rho":0.0026609846937529907,"breakevenPct":10.809713653823772},{"delta":0.7,"premium":1.4435227272727271,"strike":6.2845041322314055,"iv":1.250370826446281,"gamma":0.13448685950413225,"theta":-0.014841404958677687,"vega":0.006703471074380166,"rho":0.0028103407269506214,"breakevenPct":8.845448725410318},{"delta":0.75,"premium":1.6256036636136553,"strike":5.96586178184846,"iv":1.2752074104912574,"gamma":0.12417160699417153,"theta":-0.014370274771024148,"vega":0.006328309741881766,"rho":0.0029505775304362212,"breakevenPct":6.922048527635422},{"delta":0.8,"premium":1.9378434637801836,"strike":5.549542048293088,"iv":1.3204197335553707,"gamma":0.10431315570358032,"theta":-0.012788259783513738,"vega":0.005454038301415487,"rho":0.00298872344519444,"breakevenPct":5.456133972862989},{"delta":0.85,"premium":2.2500832639467108,"strike":5.1332223147377185,"iv":1.365632056619484,"gamma":0.08445470441298919,"theta":-0.01120624479600333,"vega":0.004579766860949209,"rho":0.0030268693599526586,"breakevenPct":3.9902194180905592},{"delta":0.9,"premium":3.2518961030659703,"strike":4.060524892639614,"iv":1.921093009300574,"gamma":0.05486843200846468,"theta":-0.010132434023070501,"vega":0.0033811275953159487,"rho":0.0025128318561786897,"breakevenPct":2.991845009937813}],"put":[{"delta":0.15,"premium":0.22496507879284172,"strike":5.249825393964208,"iv":1.2205683040260635,"gamma":0.09413229625877323,"theta":-0.009317453816022952,"vega":0.00456477842379798,"rho":-0.001053360401410709,"breakevenPct":29.227319504628632},{"delta":0.2,"premium":0.308132995204792,"strike":5.66566497602396,"iv":1.1644883128807955,"gamma":0.11878179944127146,"theta":-0.010693588064347259,"vega":0.005471220539209299,"rho":-0.001414177147034862,"breakevenPct":24.541803087053967},{"delta":0.25,"premium":0.3995819397993311,"strike":6.0546265328874025,"iv":1.1167087328130807,"gamma":0.1404827945001858,"theta":-0.011876477146042364,"vega":0.0062655518394648824,"rho":-0.001780152619240166,"breakevenPct":20.35148460439336},{"delta":0.3,"premium":0.525,"strike":6.333333333333333,"iv":1.1029777777777778,"gamma":0.15008888888888888,"theta":-0.012266666666666665,"vega":0.0066,"rho":-0.0021672893984416223,"breakevenPct":18.192488262910796},{"delta":0.35,"premium":0.6504180602006688,"strike":6.612040133779264,"iv":1.089246822742475,"gamma":0.15969498327759196,"theta":-0.012656856187290969,"vega":0.006934448160535117,"rho":-0.0025544261776430785,"breakevenPct":16.033491921428233},{"delta":0.4,"premium":0.775836120401338,"strike":6.890746934225195,"iv":1.0755158677071721,"gamma":0.16930107766629507,"theta":-0.013047045707915273,"vega":0.007268896321070234,"rho":-0.0029415629568445355,"breakevenPct":13.874495579945666},{"delta":0.45,"premium":0.9012541806020067,"strike":7.1694537346711265,"iv":1.0617849126718693,"gamma":0.17890717205499815,"theta":-0.013437235228539575,"vega":0.007603344481605351,"rho":-0.0033286997360459916,"breakevenPct":11.715499238463103},{"delta":0.5,"premium":1.0266722408026756,"strike":7.448160535117057,"iv":1.0480539576365664,"gamma":0.18851326644370123,"theta":-0.013827424749163878,"vega":0.007937792642140468,"rho":-0.003715836515247448,"breakevenPct":9.55650289698054},{"delta":0.55,"premium":1.2065384615384618,"strike":7.729080675422139,"iv":1.0275858911819888,"gamma":0.18581001876172606,"theta":-0.013121125703564726,"vega":0.007694559099437148,"rho":-0.004144586115243803,"breakevenPct":8.133208255159468},{"delta":0.6,"premium":1.3988461538461539,"strike":8.010506566604127,"iv":1.0055783864915573,"gamma":0.1802940712945591,"theta":-0.012164277673545967,"vega":0.007319324577861164,"rho":-0.004582844295913192,"breakevenPct":6.878022355521493},{"delta":0.65,"premium":1.5911538461538464,"strike":8.291932457786116,"iv":0.9835708818011257,"gamma":0.1747781238273921,"theta":-0.011207429643527205,"vega":0.006944090056285178,"rho":-0.005021102476582583,"breakevenPct":5.622836455883515},{"delta":0.7,"premium":1.7834615384615384,"strike":8.573358348968105,"iv":0.9615633771106943,"gamma":0.16926217636022514,"theta":-0.010250581613508444,"vega":0.006568855534709194,"rho":-0.005459360657251972,"breakevenPct":4.367650556245539},{"delta":0.75,"premium":1.9757692307692307,"strike":8.854784240150094,"iv":0.9395558724202627,"gamma":0.16374622889305815,"theta":-0.009293733583489682,"vega":0.006193621013133209,"rho":-0.005897618837921363,"breakevenPct":3.1124646566075613},{"delta":0.8,"premium":3.4436601636422557,"strike":10.37553785290679,"iv":1.1597022377926545,"gamma":0.13353099416081085,"theta":-0.009585946608524552,"vega":0.005557550167994725,"rho":-0.00735720451316292,"breakevenPct":2.3679198695136026},{"delta":0.85,"premium":6.271470419101457,"strike":13.21755821015222,"iv":1.6380126464551632,"gamma":0.07698346143521352,"theta":-0.011209803237707504,"vega":0.004643397622529283,"rho":-0.009905643467741742,"breakevenPct":2.167777590834344},{"delta":0.9,"premium":15.342520213815803,"strike":22.34283454472635,"iv":2.4640299930129985,"gamma":0.03601289274821724,"theta":-0.012148734096548031,"vega":0.003526573324433839,"rho":-0.01747690680313464,"breakevenPct":1.4040235083021457}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":21.15967432053918,"iv":2.367291545303676,"gamma":0.03703094286888007,"theta":-0.014315333790385904,"vega":0.0035270505771024478,"rho":0.000424276511468344,"breakevenPct":200.48837071181947},{"delta":0.15,"premium":0.16198209883430892,"strike":10.760358023313822,"iv":1.1991889049285633,"gamma":0.0968194470294088,"theta":-0.00966926269959903,"vega":0.004677909041795467,"rho":0.0007120751580275865,"breakevenPct":53.83577636828354},{"delta":0.2,"premium":0.2218503937007874,"strike":9.854330708661417,"iv":1.1363429133858267,"gamma":0.12200314960629921,"theta":-0.011037007874015748,"vega":0.005603937007874016,"rho":0.0009474851245364871,"breakevenPct":41.91804369524232},{"delta":0.25,"premium":0.29566929133858266,"strike":9.362204724409448,"iv":1.1388527559055117,"gamma":0.1375543307086614,"theta":-0.012513385826771653,"vega":0.006292913385826771,"rho":0.0011705746122381172,"breakevenPct":36.02639458800044},{"delta":0.3,"premium":0.3758406264394288,"strike":8.90879778903731,"iv":1.1418795485951174,"gamma":0.15037411331183786,"theta":-0.013764163979732841,"vega":0.006872961768770151,"rho":0.0013888694984119042,"breakevenPct":30.769555147559704},{"delta":0.35,"premium":0.47372178719484104,"strike":8.563334868724091,"iv":1.1463475356978352,"gamma":0.15557908797789036,"theta":-0.014385997236296636,"vega":0.007149332105020728,"rho":0.0015937976166898855,"breakevenPct":27.28248811153425},{"delta":0.4,"premium":0.5716029479502533,"strike":8.21787194841087,"iv":1.1508155228005528,"gamma":0.16078406264394288,"theta":-0.015007830492860433,"vega":0.0074257024412713035,"rho":0.001798725734967867,"breakevenPct":23.79542107550879},{"delta":0.45,"premium":0.6694841087056655,"strike":7.872409028097651,"iv":1.1552835099032703,"gamma":0.1659890373099954,"theta":-0.015629663749424226,"vega":0.007702072777521879,"rho":0.0020036538532458483,"breakevenPct":20.30835403948334},{"delta":0.5,"premium":0.7673652694610779,"strike":7.526946107784431,"iv":1.159751497005988,"gamma":0.17119401197604792,"theta":-0.016251497005988023,"vega":0.007978443113772455,"rho":0.0022085819715238295,"breakevenPct":16.821287003457883},{"delta":0.55,"premium":0.9321590909090911,"strike":7.214256198347107,"iv":1.1813212396694215,"gamma":0.16287528925619835,"theta":-0.015957107438016527,"vega":0.007695206611570248,"rho":0.002362272627357728,"breakevenPct":14.738243510650689},{"delta":0.6,"premium":1.1026136363636363,"strike":6.904338842975207,"iv":1.2043377685950414,"gamma":0.15341247933884297,"theta":-0.015585206611570248,"vega":0.007364628099173555,"rho":0.0025116286605553592,"breakevenPct":12.773978582237234},{"delta":0.65,"premium":1.273068181818182,"strike":6.594421487603306,"iv":1.2273542975206613,"gamma":0.1439496694214876,"theta":-0.015213305785123966,"vega":0.007034049586776859,"rho":0.0026609846937529907,"breakevenPct":10.809713653823772},{"delta":0.7,"premium":1.4435227272727271,"strike":6.2845041322314055,"iv":1.250370826446281,"gamma":0.13448685950413225,"theta":-0.014841404958677687,"vega":0.006703471074380166,"rho":0.0028103407269506214,"breakevenPct":8.845448725410318},{"delta":0.75,"premium":1.6256036636136553,"strike":5.96586178184846,"iv":1.2752074104912574,"gamma":0.12417160699417153,"theta":-0.014370274771024148,"vega":0.006328309741881766,"rho":0.0029505775304362212,"breakevenPct":6.922048527635422},{"delta":0.8,"premium":1.9378434637801836,"strike":5.549542048293088,"iv":1.3204197335553707,"gamma":0.10431315570358032,"theta":-0.012788259783513738,"vega":0.005454038301415487,"rho":0.00298872344519444,"breakevenPct":5.456133972862989},{"delta":0.85,"premium":2.2500832639467108,"strike":5.1332223147377185,"iv":1.365632056619484,"gamma":0.08445470441298919,"theta":-0.01120624479600333,"vega":0.004579766860949209,"rho":0.0030268693599526586,"breakevenPct":3.9902194180905592},{"delta":0.9,"premium":3.2518961030659703,"strike":4.060524892639614,"iv":1.921093009300574,"gamma":0.05486843200846468,"theta":-0.010132434023070501,"vega":0.0033811275953159487,"rho":0.0025128318561786897,"breakevenPct":2.991845009937813}],"put":[{"delta":0.15,"premium":0.22496507879284172,"strike":5.249825393964208,"iv":1.2205683040260635,"gamma":0.09413229625877323,"theta":-0.009317453816022952,"vega":0.00456477842379798,"rho":-0.001053360401410709,"breakevenPct":29.227319504628632},{"delta":0.2,"premium":0.308132995204792,"strike":5.66566497602396,"iv":1.1644883128807955,"gamma":0.11878179944127146,"theta":-0.010693588064347259,"vega":0.005471220539209299,"rho":-0.001414177147034862,"breakevenPct":24.541803087053967},{"delta":0.25,"premium":0.3995819397993311,"strike":6.0546265328874025,"iv":1.1167087328130807,"gamma":0.1404827945001858,"theta":-0.011876477146042364,"vega":0.0062655518394648824,"rho":-0.001780152619240166,"breakevenPct":20.35148460439336},{"delta":0.3,"premium":0.525,"strike":6.333333333333333,"iv":1.1029777777777778,"gamma":0.15008888888888888,"theta":-0.012266666666666665,"vega":0.0066,"rho":-0.0021672893984416223,"breakevenPct":18.192488262910796},{"delta":0.35,"premium":0.6504180602006688,"strike":6.612040133779264,"iv":1.089246822742475,"gamma":0.15969498327759196,"theta":-0.012656856187290969,"vega":0.006934448160535117,"rho":-0.0025544261776430785,"breakevenPct":16.033491921428233},{"delta":0.4,"premium":0.775836120401338,"strike":6.890746934225195,"iv":1.0755158677071721,"gamma":0.16930107766629507,"theta":-0.013047045707915273,"vega":0.007268896321070234,"rho":-0.0029415629568445355,"breakevenPct":13.874495579945666},{"delta":0.45,"premium":0.9012541806020067,"strike":7.1694537346711265,"iv":1.0617849126718693,"gamma":0.17890717205499815,"theta":-0.013437235228539575,"vega":0.007603344481605351,"rho":-0.0033286997360459916,"breakevenPct":11.715499238463103},{"delta":0.5,"premium":1.0266722408026756,"strike":7.448160535117057,"iv":1.0480539576365664,"gamma":0.18851326644370123,"theta":-0.013827424749163878,"vega":0.007937792642140468,"rho":-0.003715836515247448,"breakevenPct":9.55650289698054},{"delta":0.55,"premium":1.2065384615384618,"strike":7.729080675422139,"iv":1.0275858911819888,"gamma":0.18581001876172606,"theta":-0.013121125703564726,"vega":0.007694559099437148,"rho":-0.004144586115243803,"breakevenPct":8.133208255159468},{"delta":0.6,"premium":1.3988461538461539,"strike":8.010506566604127,"iv":1.0055783864915573,"gamma":0.1802940712945591,"theta":-0.012164277673545967,"vega":0.007319324577861164,"rho":-0.004582844295913192,"breakevenPct":6.878022355521493},{"delta":0.65,"premium":1.5911538461538464,"strike":8.291932457786116,"iv":0.9835708818011257,"gamma":0.1747781238273921,"theta":-0.011207429643527205,"vega":0.006944090056285178,"rho":-0.005021102476582583,"breakevenPct":5.622836455883515},{"delta":0.7,"premium":1.7834615384615384,"strike":8.573358348968105,"iv":0.9615633771106943,"gamma":0.16926217636022514,"theta":-0.010250581613508444,"vega":0.006568855534709194,"rho":-0.005459360657251972,"breakevenPct":4.367650556245539},{"delta":0.75,"premium":1.9757692307692307,"strike":8.854784240150094,"iv":0.9395558724202627,"gamma":0.16374622889305815,"theta":-0.009293733583489682,"vega":0.006193621013133209,"rho":-0.005897618837921363,"breakevenPct":3.1124646566075613},{"delta":0.8,"premium":3.4436601636422557,"strike":10.37553785290679,"iv":1.1597022377926545,"gamma":0.13353099416081085,"theta":-0.009585946608524552,"vega":0.005557550167994725,"rho":-0.00735720451316292,"breakevenPct":2.3679198695136026},{"delta":0.85,"premium":6.271470419101457,"strike":13.21755821015222,"iv":1.6380126464551632,"gamma":0.07698346143521352,"theta":-0.011209803237707504,"vega":0.004643397622529283,"rho":-0.009905643467741742,"breakevenPct":2.167777590834344},{"delta":0.9,"premium":15.342520213815803,"strike":22.34283454472635,"iv":2.4640299930129985,"gamma":0.03601289274821724,"theta":-0.012148734096548031,"vega":0.003526573324433839,"rho":-0.01747690680313464,"breakevenPct":1.4040235083021457}]}},"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"}}