{"symbol":"ARCX","url":"https://intraalpha.com/companies/ARCX","capturedAt":"2026-10-23T17:43:14.972Z","state":"partial","quote":{"symbol":"ARCX","last_price":5.72,"prev_close":5.57,"regular_close":5.72,"change":0.15,"change_pct":2.693,"regular_change":0.15,"regular_change_pct":2.693,"extended_change":0,"extended_change_pct":0,"bid":5.71,"ask":5.73,"bid_size":500,"ask_size":500,"volume":34487,"vwap":5.458642,"open":5.25,"high":5.76,"low":5.25,"close":5.72,"trade_count":210,"last_trade_at":"2026-10-23T17:40:23.54990764Z","last_quote_at":"2026-10-23T17:43:00.004548471Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:43:07.630611276-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5900000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-06-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:43:13.980998+00:00"},"optionObservedAt":"2026-10-23T17:28:54.948Z","bars":[{"c":7.0907,"h":7.1,"l":7.0907,"n":2,"o":7.1,"t":"2026-10-16T11:10:00Z","v":200,"vw":7.09535},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T11:25:00Z","v":100,"vw":7.07},{"c":7.0883,"h":7.0883,"l":7.0883,"n":1,"o":7.0883,"t":"2026-10-16T11:50:00Z","v":220,"vw":7.0883},{"c":7.0892,"h":7.0892,"l":7.0892,"n":1,"o":7.0892,"t":"2026-10-16T11:55:00Z","v":2115,"vw":7.0892},{"c":7.01,"h":7.0177,"l":7.01,"n":4,"o":7.0105,"t":"2026-10-16T12:40:00Z","v":2575,"vw":7.014794},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-16T13:10:00Z","v":174,"vw":6.99},{"c":6.99,"h":7.074,"l":6.99,"n":2,"o":7.074,"t":"2026-10-16T13:25:00Z","v":500,"vw":7.0572},{"c":7,"h":7.11,"l":7,"n":4,"o":7.11,"t":"2026-10-16T13:30:00Z","v":3189,"vw":7.012709},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-16T13:40:00Z","v":450,"vw":7.04},{"c":6.96,"h":6.96,"l":6.952,"n":4,"o":6.952,"t":"2026-10-16T13:50:00Z","v":4812,"vw":6.959834},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-16T14:10:00Z","v":100,"vw":6.98},{"c":6.8809,"h":6.955,"l":6.8809,"n":6,"o":6.955,"t":"2026-10-16T14:15:00Z","v":6382,"vw":6.926153},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T14:40:00Z","v":100,"vw":6.96},{"c":6.745,"h":6.77,"l":6.745,"n":2,"o":6.77,"t":"2026-10-16T15:10:00Z","v":1000,"vw":6.7575},{"c":6.7574,"h":6.7574,"l":6.7574,"n":1,"o":6.7574,"t":"2026-10-16T15:15:00Z","v":100,"vw":6.7574},{"c":6.7,"h":6.7,"l":6.641,"n":18,"o":6.6799,"t":"2026-10-16T15:25:00Z","v":11790,"vw":6.663307},{"c":6.645,"h":6.72,"l":6.6401,"n":13,"o":6.685,"t":"2026-10-16T15:30:00Z","v":4112,"vw":6.661794},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-16T15:40:00Z","v":200,"vw":6.58},{"c":6.625,"h":6.625,"l":6.625,"n":1,"o":6.625,"t":"2026-10-16T15:45:00Z","v":4837,"vw":6.625},{"c":6.5275,"h":6.5275,"l":6.52,"n":17,"o":6.52,"t":"2026-10-16T15:50:00Z","v":1900,"vw":6.523948},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-16T16:00:00Z","v":294,"vw":6.48},{"c":6.38,"h":6.4,"l":6.38,"n":6,"o":6.4,"t":"2026-10-16T16:45:00Z","v":421,"vw":6.39},{"c":6.315,"h":6.315,"l":6.315,"n":1,"o":6.315,"t":"2026-10-16T17:00:00Z","v":250,"vw":6.315},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-16T17:15:00Z","v":100,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-16T17:50:00Z","v":112,"vw":6.25},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-16T18:00:00Z","v":401,"vw":6.21},{"c":6.24,"h":6.24,"l":6.234,"n":4,"o":6.234,"t":"2026-10-16T18:05:00Z","v":4770,"vw":6.239874},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-16T18:15:00Z","v":650,"vw":6.24},{"c":6.2912,"h":6.2993,"l":6.2601,"n":3,"o":6.2993,"t":"2026-10-16T18:50:00Z","v":1118,"vw":6.289064},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-16T19:00:00Z","v":250,"vw":6.3},{"c":6.35,"h":6.35,"l":6.35,"n":2,"o":6.35,"t":"2026-10-16T19:10:00Z","v":130,"vw":6.35},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-16T19:25:00Z","v":1594,"vw":6.43},{"c":6.43,"h":6.4437,"l":6.43,"n":4,"o":6.4437,"t":"2026-10-16T19:30:00Z","v":796,"vw":6.436884},{"c":6.345,"h":6.345,"l":6.345,"n":2,"o":6.345,"t":"2026-10-16T19:35:00Z","v":104,"vw":6.345},{"c":6.4067,"h":6.4067,"l":6.4067,"n":1,"o":6.4067,"t":"2026-10-16T19:50:00Z","v":200,"vw":6.4067},{"c":6.3638,"h":6.3638,"l":6.3638,"n":4,"o":6.3638,"t":"2026-10-16T19:55:00Z","v":435,"vw":6.3638},{"c":6.4895,"h":6.4895,"l":6.4895,"n":1,"o":6.4895,"t":"2026-10-16T23:45:00Z","v":500,"vw":6.4895},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-16T23:50:00Z","v":100,"vw":6.39},{"c":6.535,"h":6.535,"l":6.535,"n":2,"o":6.535,"t":"2026-10-19T10:35:00Z","v":200,"vw":6.535},{"c":6.575,"h":6.575,"l":6.48,"n":3,"o":6.48,"t":"2026-10-19T11:00:00Z","v":650,"vw":6.49586},{"c":6.68,"h":6.68,"l":6.68,"n":3,"o":6.68,"t":"2026-10-19T13:30:00Z","v":481,"vw":6.68},{"c":6.39,"h":6.41,"l":6.39,"n":10,"o":6.41,"t":"2026-10-19T13:35:00Z","v":1508,"vw":6.395},{"c":6.3053,"h":6.3053,"l":6.3053,"n":1,"o":6.3053,"t":"2026-10-19T14:20:00Z","v":400,"vw":6.3053},{"c":6.255,"h":6.255,"l":6.255,"n":1,"o":6.255,"t":"2026-10-19T14:35:00Z","v":450,"vw":6.255},{"c":6.335,"h":6.335,"l":6.335,"n":3,"o":6.335,"t":"2026-10-19T14:40:00Z","v":9008,"vw":6.335},{"c":6.4181,"h":6.4181,"l":6.4181,"n":1,"o":6.4181,"t":"2026-10-19T15:15:00Z","v":310,"vw":6.4181},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-19T15:20:00Z","v":109,"vw":6.43},{"c":6.455,"h":6.4586,"l":6.455,"n":2,"o":6.4586,"t":"2026-10-19T15:50:00Z","v":477,"vw":6.45783},{"c":6.455,"h":6.47,"l":6.455,"n":5,"o":6.47,"t":"2026-10-19T15:55:00Z","v":1200,"vw":6.4575},{"c":6.3501,"h":6.3501,"l":6.31,"n":11,"o":6.35,"t":"2026-10-19T16:05:00Z","v":9039,"vw":6.346576},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T16:30:00Z","v":159,"vw":6.4},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T17:10:00Z","v":4813,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-19T17:45:00Z","v":335,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T17:55:00Z","v":1200,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T18:00:00Z","v":200,"vw":6.25},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-19T18:40:00Z","v":100,"vw":6.22},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-19T19:40:00Z","v":2000,"vw":6.365},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-10-20T11:05:00Z","v":300,"vw":6.22},{"c":6.151,"h":6.151,"l":6.147,"n":3,"o":6.147,"t":"2026-10-20T11:20:00Z","v":350,"vw":6.149857},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-20T13:35:00Z","v":600,"vw":6.11},{"c":6.1392,"h":6.1392,"l":6.1392,"n":1,"o":6.1392,"t":"2026-10-20T13:40:00Z","v":110,"vw":6.1392},{"c":6.13,"h":6.13,"l":6.085,"n":6,"o":6.11,"t":"2026-10-20T13:45:00Z","v":3221,"vw":6.089526},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-10-20T13:50:00Z","v":3121,"vw":6.09},{"c":6.155,"h":6.155,"l":6.155,"n":1,"o":6.155,"t":"2026-10-20T13:55:00Z","v":104,"vw":6.155},{"c":6.1506,"h":6.16,"l":6.1506,"n":4,"o":6.16,"t":"2026-10-20T14:05:00Z","v":354,"vw":6.1553},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-20T15:00:00Z","v":375,"vw":6.37},{"c":6.2,"h":6.275,"l":6.2,"n":5,"o":6.275,"t":"2026-10-20T15:10:00Z","v":463,"vw":6.25367},{"c":6.23,"h":6.23,"l":6.2299,"n":2,"o":6.2299,"t":"2026-10-20T15:45:00Z","v":500,"vw":6.22995},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-20T17:20:00Z","v":126,"vw":6.27},{"c":6.305,"h":6.305,"l":6.305,"n":1,"o":6.305,"t":"2026-10-20T17:30:00Z","v":2000,"vw":6.305},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T18:45:00Z","v":115,"vw":6.2},{"c":6.185,"h":6.185,"l":6.185,"n":1,"o":6.185,"t":"2026-10-20T19:45:00Z","v":250,"vw":6.185},{"c":6.1,"h":6.16,"l":6.1,"n":15,"o":6.16,"t":"2026-10-20T19:55:00Z","v":9975,"vw":6.123959},{"c":6.1745,"h":6.1745,"l":6.16,"n":3,"o":6.16,"t":"2026-10-20T21:00:00Z","v":300,"vw":6.164833},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T23:05:00Z","v":1000,"vw":6.23},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-20T23:50:00Z","v":100,"vw":6.21},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-21T08:25:00Z","v":126,"vw":6.08},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T13:30:00Z","v":107,"vw":6.19},{"c":6.2222,"h":6.25,"l":6.2222,"n":4,"o":6.25,"t":"2026-10-21T13:45:00Z","v":1000,"vw":6.225129},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-21T13:50:00Z","v":1100,"vw":6.15},{"c":6.1587,"h":6.1587,"l":6.1587,"n":2,"o":6.1587,"t":"2026-10-21T14:05:00Z","v":237,"vw":6.1587},{"c":6.0662,"h":6.0662,"l":6.0662,"n":1,"o":6.0662,"t":"2026-10-21T14:30:00Z","v":200,"vw":6.0662},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-21T14:35:00Z","v":153,"vw":6.07},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-21T14:55:00Z","v":153,"vw":5.97},{"c":5.98,"h":5.9897,"l":5.98,"n":2,"o":5.9897,"t":"2026-10-21T15:05:00Z","v":800,"vw":5.98485},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-10-21T15:30:00Z","v":188,"vw":5.94},{"c":5.925,"h":5.925,"l":5.9,"n":6,"o":5.9226,"t":"2026-10-21T15:40:00Z","v":3151,"vw":5.911924},{"c":5.8806,"h":5.9,"l":5.875,"n":8,"o":5.9,"t":"2026-10-21T15:50:00Z","v":953,"vw":5.88176},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-21T15:55:00Z","v":128,"vw":5.86},{"c":5.845,"h":5.845,"l":5.845,"n":1,"o":5.845,"t":"2026-10-21T16:00:00Z","v":141,"vw":5.845},{"c":5.8238,"h":5.8238,"l":5.8238,"n":1,"o":5.8238,"t":"2026-10-21T16:05:00Z","v":500,"vw":5.8238},{"c":5.82,"h":5.8238,"l":5.82,"n":5,"o":5.8238,"t":"2026-10-21T16:10:00Z","v":1000,"vw":5.821908},{"c":5.8491,"h":5.8491,"l":5.82,"n":2,"o":5.82,"t":"2026-10-21T16:20:00Z","v":253,"vw":5.831502},{"c":5.78,"h":5.7999,"l":5.78,"n":5,"o":5.7999,"t":"2026-10-21T16:25:00Z","v":791,"vw":5.787576},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-21T16:40:00Z","v":302,"vw":5.97},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-10-21T16:45:00Z","v":200,"vw":5.935},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-21T17:30:00Z","v":1470,"vw":5.87},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T17:45:00Z","v":500,"vw":5.79},{"c":5.8217,"h":5.8217,"l":5.8217,"n":1,"o":5.8217,"t":"2026-10-21T18:10:00Z","v":790,"vw":5.8217},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-10-21T18:15:00Z","v":500,"vw":5.8},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-10-21T18:20:00Z","v":600,"vw":5.81},{"c":5.8,"h":5.815,"l":5.8,"n":6,"o":5.815,"t":"2026-10-21T18:40:00Z","v":2258,"vw":5.800714},{"c":5.8,"h":5.8,"l":5.8,"n":4,"o":5.8,"t":"2026-10-21T18:45:00Z","v":1971,"vw":5.8},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-10-21T18:50:00Z","v":2112,"vw":5.75},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T19:00:00Z","v":100,"vw":5.67},{"c":5.715,"h":5.715,"l":5.7096,"n":3,"o":5.7096,"t":"2026-10-21T19:20:00Z","v":201,"vw":5.7123},{"c":5.715,"h":5.715,"l":5.715,"n":1,"o":5.715,"t":"2026-10-21T19:25:00Z","v":150,"vw":5.715},{"c":5.72,"h":5.72,"l":5.7,"n":10,"o":5.72,"t":"2026-10-21T19:50:00Z","v":2410,"vw":5.711708},{"c":5.71,"h":5.71,"l":5.692,"n":4,"o":5.692,"t":"2026-10-21T19:55:00Z","v":401,"vw":5.699773},{"c":5.8097,"h":5.8097,"l":5.8097,"n":1,"o":5.8097,"t":"2026-10-21T20:35:00Z","v":200,"vw":5.8097},{"c":5.54,"h":5.54,"l":5.51,"n":9,"o":5.51,"t":"2026-10-22T08:00:00Z","v":2825,"vw":5.511494},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T09:50:00Z","v":200,"vw":5.45},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-22T10:25:00Z","v":200,"vw":5.48},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-22T11:30:00Z","v":900,"vw":5.42},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T12:05:00Z","v":100,"vw":5.47},{"c":5.421,"h":5.421,"l":5.421,"n":1,"o":5.421,"t":"2026-10-22T12:20:00Z","v":2500,"vw":5.421},{"c":5.4516,"h":5.4516,"l":5.4516,"n":1,"o":5.4516,"t":"2026-10-22T12:40:00Z","v":100,"vw":5.4516},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-22T13:00:00Z","v":100,"vw":5.37},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-10-22T13:05:00Z","v":183,"vw":5.4},{"c":5.41,"h":5.41,"l":5.36,"n":11,"o":5.41,"t":"2026-10-22T13:15:00Z","v":9479,"vw":5.396864},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-10-22T13:30:00Z","v":165,"vw":5.41},{"c":5.6801,"h":5.6801,"l":5.6801,"n":1,"o":5.6801,"t":"2026-10-22T13:35:00Z","v":275,"vw":5.6801},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-10-22T13:45:00Z","v":665,"vw":5.63},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-22T13:50:00Z","v":685,"vw":5.54},{"c":5.62,"h":5.68,"l":5.62,"n":21,"o":5.68,"t":"2026-10-22T14:00:00Z","v":1645,"vw":5.669286},{"c":5.62,"h":5.62,"l":5.61,"n":6,"o":5.61,"t":"2026-10-22T14:05:00Z","v":800,"vw":5.617475},{"c":5.68,"h":5.68,"l":5.67,"n":4,"o":5.67,"t":"2026-10-22T14:10:00Z","v":337,"vw":5.676667},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-22T14:15:00Z","v":100,"vw":5.76},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-22T14:55:00Z","v":200,"vw":5.54},{"c":5.445,"h":5.445,"l":5.4053,"n":4,"o":5.4053,"t":"2026-10-22T15:10:00Z","v":586,"vw":5.420424},{"c":5.475,"h":5.475,"l":5.475,"n":1,"o":5.475,"t":"2026-10-22T15:15:00Z","v":200,"vw":5.475},{"c":5.595,"h":5.595,"l":5.595,"n":1,"o":5.595,"t":"2026-10-22T15:25:00Z","v":500,"vw":5.595},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-22T15:45:00Z","v":240,"vw":5.58},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-22T16:20:00Z","v":500,"vw":5.72},{"c":5.63,"h":5.635,"l":5.63,"n":2,"o":5.635,"t":"2026-10-22T16:40:00Z","v":200,"vw":5.6325},{"c":5.55,"h":5.55,"l":5.53,"n":2,"o":5.53,"t":"2026-10-22T17:05:00Z","v":1000,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-22T17:30:00Z","v":206,"vw":5.53},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-22T18:30:00Z","v":900,"vw":5.49},{"c":5.5028,"h":5.5028,"l":5.5028,"n":1,"o":5.5028,"t":"2026-10-22T18:45:00Z","v":600,"vw":5.5028},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-22T19:10:00Z","v":170,"vw":5.5},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-22T19:35:00Z","v":957,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-22T19:55:00Z","v":172,"vw":5.54},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-22T20:00:00Z","v":197,"vw":5.57},{"c":5.4,"h":5.75,"l":5.4,"n":14,"o":5.72,"t":"2026-10-23T12:00:00Z","v":574,"vw":5.560287},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-23T12:35:00Z","v":1000,"vw":5.38},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-23T13:35:00Z","v":125,"vw":5.25},{"c":5.32,"h":5.33,"l":5.29,"n":36,"o":5.32,"t":"2026-10-23T13:40:00Z","v":7978,"vw":5.314659},{"c":5.32,"h":5.33,"l":5.32,"n":6,"o":5.33,"t":"2026-10-23T14:05:00Z","v":801,"vw":5.323316},{"c":5.3,"h":5.32,"l":5.3,"n":5,"o":5.32,"t":"2026-10-23T14:10:00Z","v":2048,"vw":5.319023},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-23T14:30:00Z","v":500,"vw":5.32},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-10-23T14:35:00Z","v":115,"vw":5.28},{"c":5.353,"h":5.353,"l":5.353,"n":1,"o":5.353,"t":"2026-10-23T15:00:00Z","v":2500,"vw":5.353},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-10-23T15:05:00Z","v":381,"vw":5.32},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-23T15:10:00Z","v":120,"vw":5.3},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-23T15:35:00Z","v":105,"vw":5.33},{"c":5.445,"h":5.445,"l":5.445,"n":2,"o":5.445,"t":"2026-10-23T15:45:00Z","v":3247,"vw":5.445},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-23T15:50:00Z","v":101,"vw":5.43},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-23T16:05:00Z","v":3239,"vw":5.47},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-10-23T16:10:00Z","v":102,"vw":5.48},{"c":5.51,"h":5.51,"l":5.48,"n":4,"o":5.48,"t":"2026-10-23T16:15:00Z","v":681,"vw":5.505},{"c":5.46,"h":5.46,"l":5.46,"n":2,"o":5.46,"t":"2026-10-23T16:30:00Z","v":250,"vw":5.46},{"c":5.53,"h":5.53,"l":5.5192,"n":8,"o":5.53,"t":"2026-10-23T16:35:00Z","v":1180,"vw":5.526525},{"c":5.58,"h":5.595,"l":5.58,"n":3,"o":5.595,"t":"2026-10-23T16:40:00Z","v":211,"vw":5.587177},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-23T17:10:00Z","v":108,"vw":5.68},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-23T17:15:00Z","v":1331,"vw":5.7},{"c":5.735,"h":5.76,"l":5.735,"n":8,"o":5.75,"t":"2026-10-23T17:20:00Z","v":3671,"vw":5.753294},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-23T17:30:00Z","v":1330,"vw":5.72},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-23T17:40:00Z","v":144,"vw":5.72}],"history":[{"c":25.45,"h":26.459,"l":24.28,"n":275,"o":25.18,"t":"2025-06-10T04:00:00Z","v":21536,"vw":25.130513},{"c":29.23,"h":30.68,"l":25.97,"n":1681,"o":27.68,"t":"2025-06-11T04:00:00Z","v":220795,"vw":28.677969},{"c":26.9905,"h":29.9092,"l":26.93,"n":570,"o":28.1,"t":"2025-06-12T04:00:00Z","v":63029,"vw":27.873492},{"c":18.93,"h":20.37,"l":18.02,"n":5002,"o":19.61,"t":"2025-06-13T04:00:00Z","v":509200,"vw":19.202503},{"c":20.21,"h":20.92,"l":19.31,"n":2157,"o":20.26,"t":"2025-06-16T04:00:00Z","v":249238,"vw":20.19446},{"c":18.5,"h":21.12,"l":18.31,"n":1389,"o":19.6,"t":"2025-06-17T04:00:00Z","v":281391,"vw":19.575503},{"c":19.56,"h":19.77,"l":18.505,"n":825,"o":19.17,"t":"2025-06-18T04:00:00Z","v":158290,"vw":19.286707},{"c":18.815,"h":20.43,"l":18.63,"n":734,"o":20.24,"t":"2025-06-20T04:00:00Z","v":96592,"vw":19.174895},{"c":18.59,"h":18.9,"l":16.8,"n":960,"o":18.39,"t":"2025-06-23T04:00:00Z","v":151128,"vw":18.153261},{"c":21.27,"h":21.77,"l":18.78,"n":1124,"o":19.49,"t":"2025-06-24T04:00:00Z","v":289956,"vw":20.579661},{"c":18.245,"h":22.28,"l":18.245,"n":1355,"o":21.88,"t":"2025-06-25T04:00:00Z","v":221572,"vw":19.646995},{"c":20.55,"h":20.55,"l":18.526,"n":897,"o":18.76,"t":"2025-06-26T04:00:00Z","v":210625,"vw":19.706852},{"c":20.08,"h":21,"l":19.24,"n":983,"o":20,"t":"2025-06-27T04:00:00Z","v":239838,"vw":20.158895},{"c":21.58,"h":22.3,"l":20.81,"n":1181,"o":20.81,"t":"2025-06-30T04:00:00Z","v":247422,"vw":21.583276},{"c":17.74,"h":20.38,"l":17.58,"n":2161,"o":20.38,"t":"2025-07-01T04:00:00Z","v":475810,"vw":18.289453},{"c":18.01,"h":18.52,"l":17.45,"n":1477,"o":18.52,"t":"2025-07-02T04:00:00Z","v":296941,"vw":17.901311},{"c":18.5,"h":18.69,"l":18,"n":662,"o":18.18,"t":"2025-07-03T04:00:00Z","v":97756,"vw":18.304417},{"c":17.99,"h":18.5543,"l":17.13,"n":1306,"o":18.44,"t":"2025-07-07T04:00:00Z","v":212925,"vw":17.662106},{"c":19.43,"h":19.73,"l":18.28,"n":1383,"o":18.8,"t":"2025-07-08T04:00:00Z","v":241090,"vw":19.215206},{"c":19.7,"h":20.38,"l":18.93,"n":570,"o":19.8186,"t":"2025-07-09T04:00:00Z","v":67794,"vw":19.716963},{"c":20.9526,"h":21.01,"l":19.21,"n":776,"o":19.47,"t":"2025-07-10T04:00:00Z","v":97831,"vw":20.328635},{"c":19.845,"h":22.89,"l":19.46,"n":1337,"o":20.82,"t":"2025-07-11T04:00:00Z","v":173278,"vw":20.663424},{"c":20.7911,"h":21.2503,"l":18.5,"n":1355,"o":19.77,"t":"2025-07-14T04:00:00Z","v":176318,"vw":19.739422},{"c":22.61,"h":24.26,"l":20.73,"n":1808,"o":21.28,"t":"2025-07-15T04:00:00Z","v":328535,"vw":22.668835},{"c":25.95,"h":26.3,"l":21.6374,"n":1925,"o":23.12,"t":"2025-07-16T04:00:00Z","v":340360,"vw":24.359199},{"c":31.532,"h":31.5391,"l":26.25,"n":2060,"o":27,"t":"2025-07-17T04:00:00Z","v":240756,"vw":28.556951},{"c":31.16,"h":33.07,"l":29.66,"n":1916,"o":30.17,"t":"2025-07-18T04:00:00Z","v":240792,"vw":31.809527},{"c":24.32,"h":31.78,"l":23.95,"n":3467,"o":31.34,"t":"2025-07-21T04:00:00Z","v":362798,"vw":27.042001},{"c":20.76,"h":23.84,"l":19.545,"n":3711,"o":22.49,"t":"2025-07-22T04:00:00Z","v":359155,"vw":21.055864},{"c":22.17,"h":22.44,"l":20.51,"n":2318,"o":21.995,"t":"2025-07-23T04:00:00Z","v":231400,"vw":21.313478},{"c":20.71,"h":21.88,"l":20.4,"n":1602,"o":21.88,"t":"2025-07-24T04:00:00Z","v":149687,"vw":20.846941},{"c":21.56,"h":21.9499,"l":20.26,"n":1239,"o":20.9,"t":"2025-07-25T04:00:00Z","v":198833,"vw":21.060853},{"c":19.96,"h":22.86,"l":19.4155,"n":1982,"o":22.19,"t":"2025-07-28T04:00:00Z","v":240488,"vw":20.41963},{"c":17.69,"h":20.12,"l":17.48,"n":2313,"o":20.12,"t":"2025-07-29T04:00:00Z","v":276475,"vw":18.234914},{"c":17.55,"h":17.89,"l":17.025,"n":1149,"o":17.74,"t":"2025-07-30T04:00:00Z","v":118903,"vw":17.51439},{"c":17.09,"h":18.1,"l":16.65,"n":1418,"o":17.48,"t":"2025-07-31T04:00:00Z","v":178631,"vw":17.532335},{"c":15.68,"h":16.75,"l":15.45,"n":1437,"o":16.255,"t":"2025-08-01T04:00:00Z","v":178051,"vw":16.027138},{"c":18.38,"h":18.38,"l":15.7,"n":1385,"o":16.05,"t":"2025-08-04T04:00:00Z","v":172484,"vw":17.251502},{"c":17.86,"h":18.8299,"l":17.1305,"n":1293,"o":18.53,"t":"2025-08-05T04:00:00Z","v":126633,"vw":17.932819},{"c":16.18,"h":17.92,"l":15.9933,"n":1229,"o":17.92,"t":"2025-08-06T04:00:00Z","v":143167,"vw":16.523221},{"c":16.12,"h":16.94,"l":15.54,"n":1498,"o":16.5064,"t":"2025-08-07T04:00:00Z","v":176155,"vw":15.988372},{"c":15.77,"h":16.4,"l":15.25,"n":1772,"o":16.13,"t":"2025-08-08T04:00:00Z","v":221632,"vw":15.674422},{"c":15.27,"h":16.27,"l":14.92,"n":2145,"o":16.27,"t":"2025-08-11T04:00:00Z","v":329317,"vw":15.571248},{"c":17.4191,"h":17.72,"l":14.06,"n":4969,"o":14.2,"t":"2025-08-12T04:00:00Z","v":644875,"vw":16.259447},{"c":17.21,"h":18.541,"l":16.52,"n":1845,"o":18.3,"t":"2025-08-13T04:00:00Z","v":275835,"vw":17.120498},{"c":16.55,"h":16.93,"l":15.6935,"n":1095,"o":16.61,"t":"2025-08-14T04:00:00Z","v":171218,"vw":16.21276},{"c":16.06,"h":17.38,"l":16,"n":620,"o":17.11,"t":"2025-08-15T04:00:00Z","v":103457,"vw":16.467603},{"c":16.04,"h":17.25,"l":15.27,"n":1003,"o":16.49,"t":"2025-08-18T04:00:00Z","v":120615,"vw":15.84404},{"c":14.23,"h":15.9,"l":14.11,"n":1480,"o":15.9,"t":"2025-08-19T04:00:00Z","v":160504,"vw":14.620747},{"c":14.06,"h":14.06,"l":12.94,"n":1254,"o":13.72,"t":"2025-08-20T04:00:00Z","v":179094,"vw":13.528379},{"c":14.52,"h":14.6397,"l":13.77,"n":525,"o":14.1,"t":"2025-08-21T04:00:00Z","v":69217,"vw":14.244977},{"c":15.26,"h":15.8,"l":13.83,"n":1159,"o":14.59,"t":"2025-08-22T04:00:00Z","v":165176,"vw":15.115523},{"c":14.38,"h":15.14,"l":14.3401,"n":634,"o":14.79,"t":"2025-08-25T04:00:00Z","v":59822,"vw":14.657832},{"c":14.1,"h":14.47,"l":13.7101,"n":1250,"o":14.47,"t":"2025-08-26T04:00:00Z","v":147933,"vw":14.022456},{"c":13.7599,"h":14.38,"l":13.435,"n":870,"o":13.79,"t":"2025-08-27T04:00:00Z","v":93624,"vw":13.806404},{"c":13.78,"h":14.14,"l":13.6781,"n":758,"o":13.75,"t":"2025-08-28T04:00:00Z","v":108630,"vw":13.883099},{"c":13.04,"h":13.685,"l":12.82,"n":875,"o":13.68,"t":"2025-08-29T04:00:00Z","v":134952,"vw":13.232146},{"c":11.99,"h":12.55,"l":11.46,"n":1401,"o":12,"t":"2025-09-02T04:00:00Z","v":132363,"vw":11.924657},{"c":11.38,"h":12.2568,"l":11.38,"n":983,"o":12.1155,"t":"2025-09-03T04:00:00Z","v":102717,"vw":11.735729},{"c":11.6,"h":11.83,"l":11.17,"n":710,"o":11.56,"t":"2025-09-04T04:00:00Z","v":88074,"vw":11.449038},{"c":11.72,"h":12.095,"l":10.8514,"n":652,"o":12.095,"t":"2025-09-05T04:00:00Z","v":73909,"vw":11.388664},{"c":11.78,"h":12.3546,"l":11.47,"n":675,"o":12,"t":"2025-09-08T04:00:00Z","v":83335,"vw":11.755723},{"c":11.54,"h":12.0142,"l":11.38,"n":751,"o":11.72,"t":"2025-09-09T04:00:00Z","v":95784,"vw":11.569003},{"c":11.03,"h":12,"l":11,"n":1418,"o":12,"t":"2025-09-10T04:00:00Z","v":299519,"vw":11.366897},{"c":11.62,"h":12.21,"l":10.965,"n":1063,"o":11.09,"t":"2025-09-11T04:00:00Z","v":183365,"vw":11.79511},{"c":12.43,"h":12.52,"l":11.81,"n":1754,"o":11.81,"t":"2025-09-12T04:00:00Z","v":450108,"vw":12.156884},{"c":13.5,"h":14.5,"l":13.05,"n":2536,"o":14.07,"t":"2025-09-15T04:00:00Z","v":435841,"vw":13.512254},{"c":13.44,"h":13.98,"l":12.7315,"n":1323,"o":13.49,"t":"2025-09-16T04:00:00Z","v":244587,"vw":13.126022},{"c":13.15,"h":13.6,"l":12.37,"n":1716,"o":13.3,"t":"2025-09-17T04:00:00Z","v":274891,"vw":13.00923},{"c":13.84,"h":14.01,"l":12.97,"n":2118,"o":13.16,"t":"2025-09-18T04:00:00Z","v":331117,"vw":13.504893},{"c":15.52,"h":15.77,"l":13.78,"n":4165,"o":13.86,"t":"2025-09-19T04:00:00Z","v":683127,"vw":15.062766},{"c":14.5895,"h":15.31,"l":13.5,"n":3185,"o":15.31,"t":"2025-09-22T04:00:00Z","v":498696,"vw":14.291794},{"c":15.97,"h":16.9317,"l":14.69,"n":5389,"o":15,"t":"2025-09-23T04:00:00Z","v":980836,"vw":15.987294},{"c":14.96,"h":16.25,"l":14.72,"n":2436,"o":16.25,"t":"2025-09-24T04:00:00Z","v":364011,"vw":15.32507},{"c":13.76,"h":14.223,"l":12.63,"n":3543,"o":13.73,"t":"2025-09-25T04:00:00Z","v":638249,"vw":13.485406},{"c":13.67,"h":15.2,"l":13.66,"n":2241,"o":14.18,"t":"2025-09-26T04:00:00Z","v":345352,"vw":14.48331},{"c":14.74,"h":14.86,"l":13.35,"n":1996,"o":13.95,"t":"2025-09-29T04:00:00Z","v":384124,"vw":13.936368},{"c":14.45,"h":14.7,"l":13.29,"n":2422,"o":14.29,"t":"2025-09-30T04:00:00Z","v":338002,"vw":13.836515},{"c":15.14,"h":16.25,"l":14.0354,"n":2572,"o":14.25,"t":"2025-10-01T04:00:00Z","v":434016,"vw":15.626646},{"c":16.38,"h":17.049,"l":15.2,"n":3555,"o":15.71,"t":"2025-10-02T04:00:00Z","v":498387,"vw":16.339872},{"c":20.67,"h":20.8,"l":16.51,"n":7288,"o":16.99,"t":"2025-10-03T04:00:00Z","v":1169974,"vw":18.918828},{"c":28.09,"h":28.78,"l":21.8057,"n":13137,"o":22.85,"t":"2025-10-06T04:00:00Z","v":1773168,"vw":25.640981},{"c":23.35,"h":28.44,"l":22.88,"n":14046,"o":25.88,"t":"2025-10-07T04:00:00Z","v":1811616,"vw":25.770313},{"c":23.26,"h":23.5023,"l":17.6036,"n":10752,"o":20.58,"t":"2025-10-08T04:00:00Z","v":1284803,"vw":20.798791},{"c":23.14,"h":24.08,"l":20.57,"n":5387,"o":22.72,"t":"2025-10-09T04:00:00Z","v":679072,"vw":22.197708},{"c":21.32,"h":24.4303,"l":20.27,"n":4314,"o":23.73,"t":"2025-10-10T04:00:00Z","v":592981,"vw":22.108149},{"c":24.21,"h":24.4799,"l":21.1501,"n":3140,"o":21.9,"t":"2025-10-13T04:00:00Z","v":509789,"vw":23.146781},{"c":25.03,"h":26.88,"l":19.38,"n":6174,"o":21.91,"t":"2025-10-14T04:00:00Z","v":795366,"vw":22.903134},{"c":25.28,"h":31.25,"l":24.4117,"n":8506,"o":26.44,"t":"2025-10-15T04:00:00Z","v":1202808,"vw":27.779027},{"c":20.75,"h":30,"l":20.5,"n":10482,"o":26.61,"t":"2025-10-16T04:00:00Z","v":1270996,"vw":24.133647},{"c":18.55,"h":20.5249,"l":17.92,"n":5658,"o":20.21,"t":"2025-10-17T04:00:00Z","v":669032,"vw":18.78856},{"c":20.82,"h":21.31,"l":19.01,"n":4552,"o":20.46,"t":"2025-10-20T04:00:00Z","v":590450,"vw":20.349065},{"c":19.07,"h":20.785,"l":18.65,"n":2201,"o":20.44,"t":"2025-10-21T04:00:00Z","v":268788,"vw":19.3994},{"c":17.13,"h":18.7292,"l":15.5,"n":4690,"o":18.32,"t":"2025-10-22T04:00:00Z","v":544683,"vw":16.792079},{"c":17.22,"h":17.705,"l":16.35,"n":1741,"o":17.66,"t":"2025-10-23T04:00:00Z","v":304415,"vw":16.982147},{"c":18.35,"h":18.98,"l":17.6611,"n":1918,"o":18.11,"t":"2025-10-24T04:00:00Z","v":211927,"vw":18.349761},{"c":18.58,"h":19.7491,"l":18.37,"n":1837,"o":19.23,"t":"2025-10-27T04:00:00Z","v":195181,"vw":18.968373},{"c":18.01,"h":19.34,"l":17.4861,"n":1915,"o":18.51,"t":"2025-10-28T04:00:00Z","v":219214,"vw":18.493839},{"c":18.08,"h":18.855,"l":17.08,"n":2266,"o":18.25,"t":"2025-10-29T04:00:00Z","v":326621,"vw":17.956935},{"c":17.32,"h":17.75,"l":16.74,"n":1468,"o":17.04,"t":"2025-10-30T04:00:00Z","v":151990,"vw":17.267876},{"c":18.12,"h":18.6,"l":16.64,"n":1438,"o":17.46,"t":"2025-10-31T04:00:00Z","v":172212,"vw":17.460902},{"c":15.53,"h":17.325,"l":14.485,"n":3763,"o":17.23,"t":"2025-11-03T05:00:00Z","v":345219,"vw":15.460326},{"c":12.97,"h":14.754,"l":12.8689,"n":2653,"o":14.04,"t":"2025-11-04T05:00:00Z","v":267863,"vw":13.922032},{"c":12.97,"h":13.71,"l":12.59,"n":2785,"o":13.71,"t":"2025-11-05T05:00:00Z","v":324053,"vw":12.978872},{"c":11.07,"h":12.99,"l":10.98,"n":4753,"o":12.99,"t":"2025-11-06T05:00:00Z","v":523726,"vw":11.667221},{"c":9.23,"h":9.3654,"l":6.9129,"n":10955,"o":8.52,"t":"2025-11-07T05:00:00Z","v":1600739,"vw":8.036907},{"c":9.86,"h":10.2699,"l":9.5,"n":3594,"o":9.99,"t":"2025-11-10T05:00:00Z","v":430882,"vw":9.879456},{"c":11.02,"h":11.155,"l":9.29,"n":2873,"o":9.67,"t":"2025-11-11T05:00:00Z","v":420411,"vw":10.194763},{"c":10.27,"h":11.43,"l":9.4725,"n":3168,"o":10.87,"t":"2025-11-12T05:00:00Z","v":515688,"vw":10.192504},{"c":8.61,"h":9.92,"l":8.33,"n":2923,"o":9.77,"t":"2025-11-13T05:00:00Z","v":499400,"vw":9.035471},{"c":8.5,"h":9.25,"l":7.8125,"n":2804,"o":8.08,"t":"2025-11-14T05:00:00Z","v":405939,"vw":8.72852},{"c":7.5,"h":8.4684,"l":7.13,"n":3288,"o":8.22,"t":"2025-11-17T05:00:00Z","v":703997,"vw":7.72401},{"c":7.93,"h":8.176,"l":7.1827,"n":2988,"o":7.71,"t":"2025-11-18T05:00:00Z","v":575713,"vw":7.678802},{"c":7.552,"h":8.2475,"l":7.37,"n":1903,"o":7.99,"t":"2025-11-19T05:00:00Z","v":346349,"vw":7.73348},{"c":6.35,"h":8.38,"l":6.31,"n":3309,"o":8.17,"t":"2025-11-20T05:00:00Z","v":610147,"vw":7.140058},{"c":6.9,"h":7.09,"l":5.77,"n":3326,"o":6.37,"t":"2025-11-21T05:00:00Z","v":520421,"vw":6.529555},{"c":7.4,"h":7.4486,"l":6.795,"n":1782,"o":6.88,"t":"2025-11-24T05:00:00Z","v":305909,"vw":7.200099},{"c":7.26,"h":7.44,"l":6.85,"n":1417,"o":7.34,"t":"2025-11-25T05:00:00Z","v":194637,"vw":7.110113},{"c":7.48,"h":7.68,"l":7.315,"n":1415,"o":7.315,"t":"2025-11-26T05:00:00Z","v":252027,"vw":7.509321},{"c":8.11,"h":8.3,"l":7.462,"n":965,"o":7.75,"t":"2025-11-28T05:00:00Z","v":148604,"vw":7.884115},{"c":7.38,"h":7.81,"l":7.22,"n":1572,"o":7.55,"t":"2025-12-01T05:00:00Z","v":230789,"vw":7.431169},{"c":38.74,"h":40.4699,"l":37.01,"n":772,"o":37.6,"t":"2025-12-02T05:00:00Z","v":35588,"vw":39.275602},{"c":45.8,"h":45.8,"l":40.24,"n":1527,"o":40.28,"t":"2025-12-03T05:00:00Z","v":67582,"vw":41.968706},{"c":52.55,"h":53.3875,"l":44.5,"n":1733,"o":45.1539,"t":"2025-12-04T05:00:00Z","v":71490,"vw":49.655897},{"c":48.34,"h":51.58,"l":47.97,"n":1537,"o":50.47,"t":"2025-12-05T05:00:00Z","v":64215,"vw":49.737798},{"c":48.43,"h":49.46,"l":46.14,"n":835,"o":48.49,"t":"2025-12-08T05:00:00Z","v":35820,"vw":47.562064},{"c":48.22,"h":49.5825,"l":46.2117,"n":615,"o":47.64,"t":"2025-12-09T05:00:00Z","v":28541,"vw":47.691766},{"c":45.97,"h":48.83,"l":45.1,"n":1019,"o":48.55,"t":"2025-12-10T05:00:00Z","v":46997,"vw":46.712858},{"c":47.82,"h":47.98,"l":43.395,"n":655,"o":45.62,"t":"2025-12-11T05:00:00Z","v":37723,"vw":46.228699},{"c":45.03,"h":50.48,"l":43.87,"n":1175,"o":49.45,"t":"2025-12-12T05:00:00Z","v":53582,"vw":46.200048},{"c":39.7,"h":45.83,"l":39.6244,"n":764,"o":45.83,"t":"2025-12-15T05:00:00Z","v":31742,"vw":41.555506},{"c":40.59,"h":42.0201,"l":38.51,"n":1189,"o":38.6,"t":"2025-12-16T05:00:00Z","v":28881,"vw":39.916424},{"c":37.16,"h":42.55,"l":36.929,"n":1435,"o":42.15,"t":"2025-12-17T05:00:00Z","v":41078,"vw":39.237782},{"c":39.37,"h":41.765,"l":38.845,"n":1498,"o":39.38,"t":"2025-12-18T05:00:00Z","v":42871,"vw":40.259281},{"c":42.77,"h":43.335,"l":39.82,"n":898,"o":40.94,"t":"2025-12-19T05:00:00Z","v":41415,"vw":42.106395},{"c":44.99,"h":47.37,"l":43.91,"n":1020,"o":43.91,"t":"2025-12-22T05:00:00Z","v":39729,"vw":45.704171},{"c":43,"h":44.63,"l":42.275,"n":771,"o":43.5,"t":"2025-12-23T05:00:00Z","v":36019,"vw":43.071635},{"c":42.44,"h":44.69,"l":41.82,"n":731,"o":43.23,"t":"2025-12-24T05:00:00Z","v":42409,"vw":42.895872},{"c":39.49,"h":42.13,"l":39.41,"n":604,"o":42.13,"t":"2025-12-26T05:00:00Z","v":24392,"vw":40.439981},{"c":37.65,"h":40.27,"l":37.35,"n":922,"o":38.09,"t":"2025-12-29T05:00:00Z","v":43553,"vw":38.477358},{"c":36.16,"h":38.57,"l":36.16,"n":433,"o":37.76,"t":"2025-12-30T05:00:00Z","v":22859,"vw":37.869305},{"c":35.84,"h":36.27,"l":34.72,"n":910,"o":36.2,"t":"2025-12-31T05:00:00Z","v":75213,"vw":35.389283},{"c":42,"h":42,"l":35.86,"n":788,"o":36.97,"t":"2026-01-02T05:00:00Z","v":50554,"vw":38.529167},{"c":45.99,"h":48.59,"l":42.6161,"n":1151,"o":42.87,"t":"2026-01-05T05:00:00Z","v":51096,"vw":46.077147},{"c":48.73,"h":49.2,"l":45.17,"n":711,"o":47,"t":"2026-01-06T05:00:00Z","v":32762,"vw":47.072112},{"c":44.48,"h":48.315,"l":44.32,"n":515,"o":48.315,"t":"2026-01-07T05:00:00Z","v":21724,"vw":45.885847},{"c":47.51,"h":50.58,"l":45,"n":961,"o":45,"t":"2026-01-08T05:00:00Z","v":57629,"vw":48.462747},{"c":48.66,"h":50.1639,"l":45.95,"n":772,"o":49.8,"t":"2026-01-09T05:00:00Z","v":47252,"vw":48.076037},{"c":48.9,"h":53,"l":47.2854,"n":879,"o":48.41,"t":"2026-01-12T05:00:00Z","v":40841,"vw":50.106017},{"c":44.62,"h":50.37,"l":41.35,"n":1257,"o":50.24,"t":"2026-01-13T05:00:00Z","v":61925,"vw":44.285484},{"c":49.2,"h":50.23,"l":42.986,"n":1129,"o":44.09,"t":"2026-01-14T05:00:00Z","v":51322,"vw":47.591217},{"c":48.92,"h":53.1,"l":47.74,"n":1268,"o":49.36,"t":"2026-01-15T05:00:00Z","v":67283,"vw":50.921818},{"c":48.83,"h":52.5899,"l":47.88,"n":991,"o":50.44,"t":"2026-01-16T05:00:00Z","v":41204,"vw":49.952588},{"c":46.22,"h":49.45,"l":44.46,"n":963,"o":44.76,"t":"2026-01-20T05:00:00Z","v":55409,"vw":46.72309},{"c":44.18,"h":49.4,"l":40.78,"n":1118,"o":47.51,"t":"2026-01-21T05:00:00Z","v":68863,"vw":44.616928},{"c":49.87,"h":51.29,"l":46.19,"n":1088,"o":46.2,"t":"2026-01-22T05:00:00Z","v":69471,"vw":49.19917},{"c":45.6,"h":50,"l":44.175,"n":1190,"o":50,"t":"2026-01-23T05:00:00Z","v":56012,"vw":46.445077},{"c":39.2,"h":46.65,"l":39.075,"n":1327,"o":46.65,"t":"2026-01-26T05:00:00Z","v":88061,"vw":41.969485},{"c":40.09,"h":41.05,"l":38.475,"n":783,"o":41.05,"t":"2026-01-27T05:00:00Z","v":54583,"vw":39.754497},{"c":36.355,"h":39.16,"l":36,"n":1028,"o":39,"t":"2026-01-28T05:00:00Z","v":44212,"vw":37.778197},{"c":33.33,"h":36.99,"l":32.41,"n":1237,"o":36.99,"t":"2026-01-29T05:00:00Z","v":70942,"vw":33.72865},{"c":31.59,"h":33.01,"l":30.6425,"n":743,"o":32.41,"t":"2026-01-30T05:00:00Z","v":30457,"vw":31.639958},{"c":30.17,"h":31.47,"l":29.37,"n":888,"o":30.98,"t":"2026-02-02T05:00:00Z","v":33452,"vw":30.248437},{"c":31.2,"h":31.61,"l":28.88,"n":637,"o":31.61,"t":"2026-02-03T05:00:00Z","v":34778,"vw":30.283014},{"c":28.97,"h":30.84,"l":27.33,"n":601,"o":30.84,"t":"2026-02-04T05:00:00Z","v":37701,"vw":28.712434},{"c":25.14,"h":27.56,"l":24.55,"n":1001,"o":27.56,"t":"2026-02-05T05:00:00Z","v":39499,"vw":25.605428},{"c":31.67,"h":31.98,"l":27.16,"n":793,"o":27.29,"t":"2026-02-06T05:00:00Z","v":45330,"vw":30.167575},{"c":32.24,"h":32.84,"l":30.1156,"n":558,"o":30.845,"t":"2026-02-09T05:00:00Z","v":33383,"vw":32.042793},{"c":30.52,"h":33.63,"l":30.31,"n":595,"o":32,"t":"2026-02-10T05:00:00Z","v":37098,"vw":32.018276},{"c":28.57,"h":30.68,"l":27.28,"n":442,"o":30.68,"t":"2026-02-11T05:00:00Z","v":32163,"vw":28.185973},{"c":27.02,"h":27.94,"l":25.5801,"n":362,"o":27.93,"t":"2026-02-12T05:00:00Z","v":22211,"vw":26.490221},{"c":27.14,"h":28.7397,"l":26.43,"n":404,"o":26.7,"t":"2026-02-13T05:00:00Z","v":25034,"vw":27.806898},{"c":27.49,"h":27.8,"l":25.41,"n":240,"o":26.41,"t":"2026-02-17T05:00:00Z","v":22493,"vw":26.540186},{"c":28.66,"h":29.84,"l":26.87,"n":292,"o":27.09,"t":"2026-02-18T05:00:00Z","v":17734,"vw":28.766645},{"c":30.59,"h":30.77,"l":27.18,"n":459,"o":27.44,"t":"2026-02-19T05:00:00Z","v":38083,"vw":29.507426},{"c":28.21,"h":30.41,"l":27.8,"n":506,"o":29.95,"t":"2026-02-20T05:00:00Z","v":34775,"vw":28.871187},{"c":28.37,"h":28.37,"l":26.0684,"n":284,"o":26.775,"t":"2026-02-23T05:00:00Z","v":17728,"vw":27.309326},{"c":30.05,"h":30.05,"l":26.23,"n":245,"o":26.47,"t":"2026-02-24T05:00:00Z","v":11410,"vw":28.586552},{"c":29.46,"h":30.99,"l":29.32,"n":499,"o":30.73,"t":"2026-02-25T05:00:00Z","v":23887,"vw":30.328866},{"c":31.69,"h":31.72,"l":28.49,"n":663,"o":29.89,"t":"2026-02-26T05:00:00Z","v":38414,"vw":29.965072},{"c":29.48,"h":29.55,"l":28.12,"n":692,"o":29.17,"t":"2026-02-27T05:00:00Z","v":33610,"vw":28.860117},{"c":32.64,"h":32.855,"l":27.74,"n":708,"o":27.74,"t":"2026-03-02T05:00:00Z","v":41559,"vw":31.809318},{"c":25.57,"h":30.3,"l":24.05,"n":1258,"o":30.3,"t":"2026-03-03T05:00:00Z","v":70392,"vw":25.818839},{"c":26.01,"h":27.821,"l":24.9,"n":732,"o":26.64,"t":"2026-03-04T05:00:00Z","v":39378,"vw":26.044972},{"c":23.81,"h":25.8,"l":22.675,"n":1047,"o":25.1,"t":"2026-03-05T05:00:00Z","v":74222,"vw":23.947126},{"c":22.2,"h":23.331,"l":22.04,"n":760,"o":22.36,"t":"2026-03-06T05:00:00Z","v":41076,"vw":22.538776},{"c":24.05,"h":24.1651,"l":20.91,"n":735,"o":21.17,"t":"2026-03-09T04:00:00Z","v":66416,"vw":22.363272},{"c":22.81,"h":25.07,"l":22.36,"n":564,"o":24.56,"t":"2026-03-10T04:00:00Z","v":34357,"vw":23.818274},{"c":23.47,"h":23.595,"l":21.88,"n":500,"o":22.33,"t":"2026-03-11T04:00:00Z","v":44506,"vw":22.566815},{"c":21.51,"h":23.36,"l":21.41,"n":433,"o":22.22,"t":"2026-03-12T04:00:00Z","v":31088,"vw":22.128368},{"c":20.32,"h":22.36,"l":20.15,"n":498,"o":22.1,"t":"2026-03-13T04:00:00Z","v":30212,"vw":21.172267},{"c":21,"h":21.55,"l":20.108,"n":281,"o":21.19,"t":"2026-03-16T04:00:00Z","v":14906,"vw":20.917222},{"c":22.07,"h":22.1913,"l":20.8,"n":252,"o":21.5,"t":"2026-03-17T04:00:00Z","v":20424,"vw":21.726107},{"c":20.41,"h":21.66,"l":20.25,"n":203,"o":21.63,"t":"2026-03-18T04:00:00Z","v":19784,"vw":20.977825},{"c":20.43,"h":21.0799,"l":18.825,"n":353,"o":19.9,"t":"2026-03-19T04:00:00Z","v":18718,"vw":20.411157},{"c":18.46,"h":20,"l":18.06,"n":477,"o":20,"t":"2026-03-20T04:00:00Z","v":38867,"vw":19.196222},{"c":19.12,"h":19.74,"l":18.63,"n":328,"o":18.93,"t":"2026-03-23T04:00:00Z","v":27616,"vw":19.149762},{"c":16.87,"h":18.41,"l":16.64,"n":468,"o":18.35,"t":"2026-03-24T04:00:00Z","v":35835,"vw":17.447036},{"c":17.05,"h":18.5,"l":16.66,"n":366,"o":17.83,"t":"2026-03-25T04:00:00Z","v":25753,"vw":17.1286},{"c":15.8913,"h":16.865,"l":15.59,"n":471,"o":16.17,"t":"2026-03-26T04:00:00Z","v":43176,"vw":16.160118},{"c":14.27,"h":15.6,"l":14.23,"n":652,"o":15.27,"t":"2026-03-27T04:00:00Z","v":34890,"vw":14.593211},{"c":13.38,"h":14.5,"l":12.74,"n":653,"o":14.21,"t":"2026-03-30T04:00:00Z","v":64541,"vw":13.128308},{"c":14.652,"h":14.85,"l":13.49,"n":439,"o":14.065,"t":"2026-03-31T04:00:00Z","v":25203,"vw":14.443023},{"c":14.9,"h":15.63,"l":14.71,"n":343,"o":15.51,"t":"2026-04-01T04:00:00Z","v":38890,"vw":15.378821},{"c":15.97,"h":16,"l":14.1118,"n":292,"o":14.1118,"t":"2026-04-02T04:00:00Z","v":27695,"vw":15.692523},{"c":16.66,"h":17.57,"l":15.72,"n":237,"o":15.72,"t":"2026-04-06T04:00:00Z","v":21015,"vw":17.255855},{"c":15.5,"h":16.51,"l":15.2,"n":251,"o":16.51,"t":"2026-04-07T04:00:00Z","v":18855,"vw":15.75264},{"c":16.7,"h":18.3199,"l":16.565,"n":422,"o":18.17,"t":"2026-04-08T04:00:00Z","v":40017,"vw":17.470136},{"c":15.45,"h":16.83,"l":15.45,"n":199,"o":16.36,"t":"2026-04-09T04:00:00Z","v":15812,"vw":16.251911},{"c":15.78,"h":16.49,"l":15.66,"n":147,"o":16.2,"t":"2026-04-10T04:00:00Z","v":8774,"vw":16.051266},{"c":16.05,"h":16.6,"l":14.82,"n":263,"o":15.27,"t":"2026-04-13T04:00:00Z","v":34789,"vw":15.70498},{"c":17.45,"h":17.65,"l":16.75,"n":265,"o":17.57,"t":"2026-04-14T04:00:00Z","v":26579,"vw":17.338452},{"c":19.88,"h":19.88,"l":17.45,"n":432,"o":17.45,"t":"2026-04-15T04:00:00Z","v":56905,"vw":19.244184},{"c":19.98,"h":21.6,"l":18.73,"n":435,"o":21.58,"t":"2026-04-16T04:00:00Z","v":62132,"vw":20.078503},{"c":20.1,"h":22.4999,"l":20,"n":417,"o":20.99,"t":"2026-04-17T04:00:00Z","v":51254,"vw":21.318889},{"c":19.88,"h":20.155,"l":18.95,"n":231,"o":19.71,"t":"2026-04-20T04:00:00Z","v":25171,"vw":19.544806},{"c":19.07,"h":21,"l":18.76,"n":299,"o":20.01,"t":"2026-04-21T04:00:00Z","v":23103,"vw":19.826832},{"c":19.77,"h":21.28,"l":19.115,"n":289,"o":20.12,"t":"2026-04-22T04:00:00Z","v":37393,"vw":20.020351},{"c":17.76,"h":19.65,"l":16.88,"n":427,"o":19.495,"t":"2026-04-23T04:00:00Z","v":46315,"vw":17.77922},{"c":17.2703,"h":18,"l":16.8,"n":263,"o":17.85,"t":"2026-04-24T04:00:00Z","v":23979,"vw":17.362078},{"c":18.71,"h":18.71,"l":17.32,"n":301,"o":17.32,"t":"2026-04-27T04:00:00Z","v":22444,"vw":18.187863},{"c":18.1481,"h":18.5,"l":17.69,"n":174,"o":18.16,"t":"2026-04-28T04:00:00Z","v":14767,"vw":18.055285},{"c":16.895,"h":17.1269,"l":15.94,"n":260,"o":17.1269,"t":"2026-04-29T04:00:00Z","v":21816,"vw":16.538011},{"c":17.51,"h":17.9,"l":16.78,"n":218,"o":16.84,"t":"2026-04-30T04:00:00Z","v":13264,"vw":17.480644},{"c":18.2228,"h":18.5,"l":16.72,"n":174,"o":17.71,"t":"2026-05-01T04:00:00Z","v":18328,"vw":17.866473},{"c":17.538,"h":18.25,"l":17.2201,"n":183,"o":17.5,"t":"2026-05-04T04:00:00Z","v":20103,"vw":17.772702},{"c":18.0397,"h":18.05,"l":16.44,"n":157,"o":18,"t":"2026-05-05T04:00:00Z","v":16783,"vw":17.370608},{"c":21.46,"h":21.85,"l":18.48,"n":678,"o":18.48,"t":"2026-05-06T04:00:00Z","v":104614,"vw":20.863092},{"c":20.7493,"h":22,"l":19.99,"n":393,"o":21.37,"t":"2026-05-07T04:00:00Z","v":43544,"vw":20.906177},{"c":22.05,"h":22.46,"l":19.38,"n":444,"o":20.76,"t":"2026-05-08T04:00:00Z","v":62379,"vw":21.003894},{"c":22.43,"h":23.76,"l":20.39,"n":1168,"o":21.42,"t":"2026-05-11T04:00:00Z","v":162277,"vw":22.949946},{"c":21.185,"h":23.1231,"l":19.12,"n":617,"o":21.87,"t":"2026-05-12T04:00:00Z","v":66901,"vw":20.211066},{"c":22.15,"h":23.77,"l":21.005,"n":840,"o":21.35,"t":"2026-05-13T04:00:00Z","v":112401,"vw":22.873465},{"c":21.28,"h":22.42,"l":19.53,"n":590,"o":22.42,"t":"2026-05-14T04:00:00Z","v":63989,"vw":20.875351},{"c":19,"h":20.06,"l":18.785,"n":561,"o":19.98,"t":"2026-05-15T04:00:00Z","v":67821,"vw":19.481905},{"c":18.28,"h":19.89,"l":17.58,"n":592,"o":19.0955,"t":"2026-05-18T04:00:00Z","v":64118,"vw":18.813325},{"c":18.01,"h":19.06,"l":16.93,"n":385,"o":17.74,"t":"2026-05-19T04:00:00Z","v":66033,"vw":18.197094},{"c":17.38,"h":18.73,"l":17.1965,"n":317,"o":18.08,"t":"2026-05-20T04:00:00Z","v":27608,"vw":17.913621},{"c":19.21,"h":19.35,"l":16.45,"n":469,"o":17.16,"t":"2026-05-21T04:00:00Z","v":56516,"vw":18.376755},{"c":20.72,"h":21.25,"l":19.35,"n":550,"o":19.35,"t":"2026-05-22T04:00:00Z","v":51085,"vw":20.462572},{"c":21.97,"h":23.45,"l":20.98,"n":900,"o":22.07,"t":"2026-05-26T04:00:00Z","v":129830,"vw":22.406748},{"c":22.17,"h":22.44,"l":20.54,"n":566,"o":21.71,"t":"2026-05-27T04:00:00Z","v":119796,"vw":21.691036},{"c":23.88,"h":25.74,"l":21.275,"n":1247,"o":21.275,"t":"2026-05-28T04:00:00Z","v":140019,"vw":24.041733},{"c":23.9,"h":23.9,"l":21,"n":1062,"o":23.3,"t":"2026-05-29T04:00:00Z","v":182220,"vw":22.607391},{"c":24.03,"h":24.6485,"l":22,"n":531,"o":22.5,"t":"2026-06-01T04:00:00Z","v":63161,"vw":23.495176},{"c":23.36,"h":24.15,"l":22.53,"n":484,"o":23.69,"t":"2026-06-02T04:00:00Z","v":79587,"vw":23.502218},{"c":21.75,"h":22.66,"l":20.18,"n":846,"o":22.15,"t":"2026-06-03T04:00:00Z","v":80460,"vw":21.459766},{"c":20.72,"h":22.375,"l":20.68,"n":474,"o":21.25,"t":"2026-06-04T04:00:00Z","v":38851,"vw":21.26025},{"c":15.26,"h":20.4,"l":14.43,"n":1347,"o":20.4,"t":"2026-06-05T04:00:00Z","v":115484,"vw":16.032804},{"c":16.34,"h":17.14,"l":15.6201,"n":743,"o":16.27,"t":"2026-06-08T04:00:00Z","v":63428,"vw":16.496306},{"c":13.88,"h":17.11,"l":13.45,"n":826,"o":16.6,"t":"2026-06-09T04:00:00Z","v":66687,"vw":14.840308},{"c":12.635,"h":14.06,"l":12.635,"n":536,"o":13.51,"t":"2026-06-10T04:00:00Z","v":53841,"vw":13.480981},{"c":13.7968,"h":14,"l":12.1,"n":499,"o":12.74,"t":"2026-06-11T04:00:00Z","v":40314,"vw":12.889488},{"c":12.75,"h":14.04,"l":12.4,"n":485,"o":14.04,"t":"2026-06-12T04:00:00Z","v":39448,"vw":12.968658},{"c":14.93,"h":15.25,"l":13.65,"n":476,"o":13.65,"t":"2026-06-15T04:00:00Z","v":48376,"vw":14.828543},{"c":14.37,"h":15.1,"l":13.305,"n":308,"o":14.96,"t":"2026-06-16T04:00:00Z","v":31271,"vw":14.407785},{"c":14,"h":15.87,"l":13.8236,"n":293,"o":14.03,"t":"2026-06-17T04:00:00Z","v":25297,"vw":14.925841},{"c":15.1101,"h":15.1101,"l":13.49,"n":239,"o":14.45,"t":"2026-06-18T04:00:00Z","v":32396,"vw":14.421429},{"c":14.2847,"h":15.12,"l":14.05,"n":267,"o":14.56,"t":"2026-06-22T04:00:00Z","v":32111,"vw":14.667226},{"c":13.3,"h":14.69,"l":13.19,"n":230,"o":13.19,"t":"2026-06-23T04:00:00Z","v":20820,"vw":13.600181},{"c":12.3,"h":13,"l":12.1,"n":279,"o":13,"t":"2026-06-24T04:00:00Z","v":28102,"vw":12.599648},{"c":10.99,"h":12.595,"l":10.89,"n":442,"o":12.53,"t":"2026-06-25T04:00:00Z","v":59719,"vw":11.62186},{"c":11.43,"h":12.275,"l":10.71,"n":239,"o":10.71,"t":"2026-06-26T04:00:00Z","v":26762,"vw":11.780074},{"c":10.6,"h":12.11,"l":10.23,"n":537,"o":11.52,"t":"2026-06-29T04:00:00Z","v":47468,"vw":10.767089},{"c":10.81,"h":11.2013,"l":10.43,"n":516,"o":10.66,"t":"2026-06-30T04:00:00Z","v":57250,"vw":10.788037},{"c":11.7167,"h":12.07,"l":11.11,"n":285,"o":11.11,"t":"2026-07-01T04:00:00Z","v":41278,"vw":11.602498},{"c":11.7768,"h":12.75,"l":11.27,"n":209,"o":12.04,"t":"2026-07-02T04:00:00Z","v":19675,"vw":11.896237},{"c":13.59,"h":14,"l":12.12,"n":362,"o":12.12,"t":"2026-07-06T04:00:00Z","v":44060,"vw":13.286084},{"c":11.39,"h":13.315,"l":11.03,"n":444,"o":13.315,"t":"2026-07-07T04:00:00Z","v":54541,"vw":11.597894},{"c":11.0357,"h":11.56,"l":10.8905,"n":251,"o":11.18,"t":"2026-07-08T04:00:00Z","v":40533,"vw":11.211754},{"c":11,"h":11.42,"l":10.8,"n":195,"o":11.13,"t":"2026-07-09T04:00:00Z","v":20307,"vw":11.162334},{"c":10.545,"h":11.05,"l":10.4,"n":289,"o":11.05,"t":"2026-07-10T04:00:00Z","v":29407,"vw":10.659043},{"c":9.74,"h":10.355,"l":9.5967,"n":345,"o":10.185,"t":"2026-07-13T04:00:00Z","v":36889,"vw":9.909118},{"c":10.9,"h":10.9019,"l":9.77,"n":193,"o":9.93,"t":"2026-07-14T04:00:00Z","v":24808,"vw":10.527173},{"c":10.7,"h":11.98,"l":10.47,"n":123,"o":11.84,"t":"2026-07-15T04:00:00Z","v":12160,"vw":10.841587},{"c":9.36,"h":10.15,"l":9.36,"n":299,"o":10.15,"t":"2026-07-16T04:00:00Z","v":28604,"vw":9.609894},{"c":9.195,"h":9.6593,"l":8.54,"n":215,"o":8.76,"t":"2026-07-17T04:00:00Z","v":18584,"vw":9.10423},{"c":12.68,"h":13.23,"l":9.86,"n":1361,"o":9.86,"t":"2026-07-20T04:00:00Z","v":162839,"vw":12.236137},{"c":12.5659,"h":14.1385,"l":12.27,"n":705,"o":12.96,"t":"2026-07-21T04:00:00Z","v":71165,"vw":13.181106},{"c":11.9501,"h":13.1,"l":11.82,"n":350,"o":12.77,"t":"2026-07-22T04:00:00Z","v":49491,"vw":12.369039},{"c":11.9558,"h":12.5699,"l":11.74,"n":230,"o":12.067,"t":"2026-07-23T04:00:00Z","v":20767,"vw":12.137358},{"c":10.1,"h":11.86,"l":10.1,"n":300,"o":11.86,"t":"2026-07-24T04:00:00Z","v":22448,"vw":10.745913},{"c":11.0353,"h":11.0353,"l":10.225,"n":247,"o":10.355,"t":"2026-07-27T04:00:00Z","v":15997,"vw":10.700968},{"c":10.3678,"h":10.605,"l":9.75,"n":190,"o":10.25,"t":"2026-07-28T04:00:00Z","v":10189,"vw":10.144236},{"c":8.95,"h":10.29,"l":8.9486,"n":315,"o":10.29,"t":"2026-07-29T04:00:00Z","v":17945,"vw":9.451269},{"c":10.0313,"h":10.0313,"l":9.3326,"n":205,"o":9.475,"t":"2026-07-30T04:00:00Z","v":12575,"vw":9.587579},{"c":9.622,"h":10.05,"l":9.33,"n":142,"o":10.05,"t":"2026-07-31T04:00:00Z","v":15983,"vw":9.564409},{"c":10.31,"h":10.5976,"l":10.01,"n":160,"o":10.0297,"t":"2026-08-03T04:00:00Z","v":20311,"vw":10.34027},{"c":12.3346,"h":12.44,"l":10.79,"n":223,"o":10.9,"t":"2026-08-04T04:00:00Z","v":26607,"vw":11.768973},{"c":11.7879,"h":12.0499,"l":11.5,"n":164,"o":11.78,"t":"2026-08-05T04:00:00Z","v":13515,"vw":11.792211},{"c":11.801,"h":12.51,"l":11.47,"n":202,"o":11.47,"t":"2026-08-06T04:00:00Z","v":46040,"vw":12.347907},{"c":13.5089,"h":13.559,"l":12.36,"n":277,"o":12.36,"t":"2026-08-07T04:00:00Z","v":21014,"vw":13.12721},{"c":16.895,"h":19.73,"l":15.25,"n":3080,"o":17.83,"t":"2026-08-10T04:00:00Z","v":396350,"vw":17.554086},{"c":19.585,"h":21.14,"l":16.46,"n":1608,"o":16.46,"t":"2026-08-11T04:00:00Z","v":241398,"vw":19.516596},{"c":16.65,"h":20.04,"l":16.085,"n":855,"o":20.04,"t":"2026-08-12T04:00:00Z","v":142465,"vw":16.856725},{"c":20.47,"h":20.76,"l":16.41,"n":992,"o":16.41,"t":"2026-08-13T04:00:00Z","v":120910,"vw":18.768688},{"c":18.22,"h":22.22,"l":17.71,"n":894,"o":19.93,"t":"2026-08-14T04:00:00Z","v":141279,"vw":19.697116},{"c":17.0675,"h":17.71,"l":16.65,"n":370,"o":17.71,"t":"2026-08-17T04:00:00Z","v":26934,"vw":17.155627},{"c":16.5155,"h":16.8,"l":15.8,"n":238,"o":16,"t":"2026-08-18T04:00:00Z","v":28247,"vw":16.313177},{"c":17.2911,"h":17.2911,"l":15.84,"n":183,"o":16.4,"t":"2026-08-19T04:00:00Z","v":13921,"vw":16.633102},{"c":15.23,"h":16.6,"l":14.8639,"n":348,"o":16.5,"t":"2026-08-20T04:00:00Z","v":27291,"vw":15.316103},{"c":16.5569,"h":17.5473,"l":15.75,"n":272,"o":15.9,"t":"2026-08-21T04:00:00Z","v":30580,"vw":16.688406},{"c":15.1306,"h":16.3301,"l":14.82,"n":329,"o":15.25,"t":"2026-08-24T04:00:00Z","v":24968,"vw":15.511677},{"c":14.63,"h":15.3,"l":14.315,"n":293,"o":15.25,"t":"2026-08-25T04:00:00Z","v":20032,"vw":14.770142},{"c":14.2688,"h":15.3,"l":14.1973,"n":203,"o":15.3,"t":"2026-08-26T04:00:00Z","v":11060,"vw":14.44495},{"c":14.5392,"h":14.9898,"l":14.3956,"n":205,"o":14.6459,"t":"2026-08-27T04:00:00Z","v":19076,"vw":14.701622},{"c":13.7,"h":14.11,"l":13.28,"n":307,"o":14.015,"t":"2026-08-28T04:00:00Z","v":13259,"vw":13.644476},{"c":14,"h":14.045,"l":13.4239,"n":257,"o":14,"t":"2026-08-31T04:00:00Z","v":10213,"vw":13.755972},{"c":12.62,"h":12.97,"l":12.4151,"n":265,"o":12.97,"t":"2026-09-01T04:00:00Z","v":28463,"vw":12.654308},{"c":13.01,"h":13.2,"l":12.55,"n":175,"o":12.75,"t":"2026-09-02T04:00:00Z","v":8838,"vw":12.850613},{"c":13.58,"h":14.2224,"l":13.35,"n":181,"o":13.65,"t":"2026-09-03T04:00:00Z","v":11875,"vw":13.810149},{"c":13.2806,"h":13.5162,"l":12.85,"n":182,"o":13.44,"t":"2026-09-04T04:00:00Z","v":16253,"vw":13.174208},{"c":13.87,"h":14.31,"l":13.2,"n":215,"o":13.4431,"t":"2026-09-08T04:00:00Z","v":29741,"vw":13.803846},{"c":12.405,"h":13.35,"l":12.405,"n":283,"o":13.35,"t":"2026-09-09T04:00:00Z","v":43490,"vw":12.926216},{"c":12.4,"h":13.1299,"l":11.96,"n":256,"o":11.96,"t":"2026-09-10T04:00:00Z","v":29605,"vw":12.50514},{"c":12.5244,"h":12.811,"l":12.34,"n":160,"o":12.34,"t":"2026-09-11T04:00:00Z","v":14318,"vw":12.615459},{"c":12.34,"h":12.66,"l":12.07,"n":140,"o":12.39,"t":"2026-09-14T04:00:00Z","v":7493,"vw":12.363231},{"c":12.15,"h":12.24,"l":11.3001,"n":237,"o":12.2,"t":"2026-09-15T04:00:00Z","v":50423,"vw":11.998084},{"c":11.01,"h":12,"l":10.71,"n":304,"o":12,"t":"2026-09-16T04:00:00Z","v":49620,"vw":10.96926},{"c":11.81,"h":11.835,"l":11.285,"n":165,"o":11.61,"t":"2026-09-17T04:00:00Z","v":16185,"vw":11.559059},{"c":11.245,"h":12.34,"l":11.09,"n":191,"o":12.34,"t":"2026-09-18T04:00:00Z","v":14793,"vw":11.339373},{"c":11.8,"h":12.1284,"l":11.255,"n":387,"o":11.55,"t":"2026-09-21T04:00:00Z","v":70568,"vw":11.835281},{"c":13.0406,"h":13.0406,"l":12.16,"n":270,"o":12.29,"t":"2026-09-22T04:00:00Z","v":15935,"vw":12.561501},{"c":13.12,"h":13.1905,"l":12.3601,"n":148,"o":12.68,"t":"2026-09-23T04:00:00Z","v":13806,"vw":12.820298},{"c":13.03,"h":13.03,"l":12.075,"n":133,"o":12.19,"t":"2026-09-24T04:00:00Z","v":8628,"vw":12.235207},{"c":12.5795,"h":13.42,"l":12.5795,"n":129,"o":13.15,"t":"2026-09-25T04:00:00Z","v":7739,"vw":12.964813},{"c":10.7211,"h":12.18,"l":10.7211,"n":365,"o":12.18,"t":"2026-09-28T04:00:00Z","v":37436,"vw":11.393583},{"c":10.09,"h":11,"l":10.06,"n":284,"o":11,"t":"2026-09-29T04:00:00Z","v":35038,"vw":10.670471},{"c":9.85,"h":10.9271,"l":9.85,"n":203,"o":10.5,"t":"2026-09-30T04:00:00Z","v":35510,"vw":10.257407},{"c":10.042,"h":10.1881,"l":9.6,"n":107,"o":9.85,"t":"2026-10-01T04:00:00Z","v":12529,"vw":9.758165},{"c":9.3835,"h":10.365,"l":9.1909,"n":280,"o":10.365,"t":"2026-10-02T04:00:00Z","v":53235,"vw":9.460434},{"c":8.87,"h":9.49,"l":8.75,"n":296,"o":9.49,"t":"2026-10-05T04:00:00Z","v":46739,"vw":9.013793},{"c":8.54,"h":9.14,"l":8.38,"n":335,"o":8.74,"t":"2026-10-06T04:00:00Z","v":48376,"vw":8.649809},{"c":8.6099,"h":8.81,"l":7.96,"n":330,"o":8.21,"t":"2026-10-07T04:00:00Z","v":68787,"vw":8.238093},{"c":8.81,"h":8.845,"l":8.47,"n":273,"o":8.495,"t":"2026-10-08T04:00:00Z","v":68542,"vw":8.619629},{"c":9.71,"h":9.8,"l":9.1099,"n":416,"o":9.8,"t":"2026-10-09T04:00:00Z","v":97586,"vw":9.552315},{"c":8.61,"h":9.55,"l":8.25,"n":302,"o":9.55,"t":"2026-10-12T04:00:00Z","v":56796,"vw":8.650555},{"c":7.79,"h":8.8,"l":7.79,"n":294,"o":8.3,"t":"2026-10-13T04:00:00Z","v":49032,"vw":8.007809},{"c":6.41,"h":7.42,"l":6.41,"n":506,"o":7.37,"t":"2026-10-14T04:00:00Z","v":95959,"vw":6.754746},{"c":7.0196,"h":7.02,"l":6.15,"n":323,"o":6.2,"t":"2026-10-15T04:00:00Z","v":53885,"vw":6.647086},{"c":6.3638,"h":7.11,"l":6.21,"n":216,"o":7.11,"t":"2026-10-16T04:00:00Z","v":58695,"vw":6.664574},{"c":6.3089,"h":6.68,"l":6.22,"n":120,"o":6.68,"t":"2026-10-19T04:00:00Z","v":33400,"vw":6.34252},{"c":6.1,"h":6.37,"l":6.085,"n":139,"o":6.11,"t":"2026-10-20T04:00:00Z","v":24282,"vw":6.142601},{"c":5.71,"h":6.25,"l":5.67,"n":212,"o":6.19,"t":"2026-10-21T04:00:00Z","v":26659,"vw":5.859025},{"c":5.57,"h":5.76,"l":5.4053,"n":167,"o":5.41,"t":"2026-10-22T04:00:00Z","v":28760,"vw":5.576436},{"c":5.72,"h":5.76,"l":5.25,"n":210,"o":5.25,"t":"2026-10-23T04:00:00Z","v":34487,"vw":5.458642}],"volatilityBars":[{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-08-25T11:00:00Z","v":215,"vw":15.82},{"c":15.7544,"h":15.7544,"l":15.7493,"n":2,"o":15.7493,"t":"2026-08-25T11:15:00Z","v":200,"vw":15.75185},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-08-25T12:15:00Z","v":170,"vw":15.55},{"c":15.2899,"h":15.2899,"l":15.25,"n":9,"o":15.25,"t":"2026-08-25T13:30:00Z","v":1300,"vw":15.282177},{"c":15.205,"h":15.3,"l":15.205,"n":6,"o":15.28,"t":"2026-08-25T13:45:00Z","v":1330,"vw":15.265778},{"c":14.9,"h":15.0335,"l":14.9,"n":7,"o":15.0335,"t":"2026-08-25T14:00:00Z","v":1433,"vw":14.967963},{"c":14.5,"h":14.515,"l":14.5,"n":25,"o":14.515,"t":"2026-08-25T14:15:00Z","v":5200,"vw":14.500616},{"c":14.8468,"h":14.8561,"l":14.715,"n":6,"o":14.715,"t":"2026-08-25T14:45:00Z","v":1080,"vw":14.765547},{"c":14.9601,"h":14.972,"l":14.8955,"n":5,"o":14.8955,"t":"2026-08-25T15:00:00Z","v":321,"vw":14.9431},{"c":14.96,"h":14.965,"l":14.91,"n":5,"o":14.91,"t":"2026-08-25T15:15:00Z","v":666,"vw":14.945},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-08-25T16:15:00Z","v":500,"vw":14.79},{"c":14.765,"h":14.765,"l":14.765,"n":1,"o":14.765,"t":"2026-08-25T16:30:00Z","v":140,"vw":14.765},{"c":14.7244,"h":14.7731,"l":14.7244,"n":3,"o":14.7731,"t":"2026-08-25T17:15:00Z","v":250,"vw":14.74875},{"c":14.76,"h":14.76,"l":14.715,"n":11,"o":14.7244,"t":"2026-08-25T17:30:00Z","v":534,"vw":14.733133},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-08-25T18:15:00Z","v":879,"vw":14.81},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-08-25T18:30:00Z","v":997,"vw":14.76},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-08-25T18:45:00Z","v":300,"vw":14.61},{"c":14.5199,"h":14.5199,"l":14.5199,"n":1,"o":14.5199,"t":"2026-08-25T19:00:00Z","v":500,"vw":14.5199},{"c":14.315,"h":14.4073,"l":14.315,"n":2,"o":14.4073,"t":"2026-08-25T19:15:00Z","v":237,"vw":14.368355},{"c":14.63,"h":14.63,"l":14.56,"n":6,"o":14.56,"t":"2026-08-25T19:45:00Z","v":889,"vw":14.62},{"c":14.72,"h":14.72,"l":14.72,"n":4,"o":14.72,"t":"2026-08-25T20:30:00Z","v":150,"vw":14.72},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-08-25T21:15:00Z","v":100,"vw":14.74},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-08-26T08:00:00Z","v":149,"vw":14.5},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-08-26T13:30:00Z","v":200,"vw":15.3},{"c":15.1192,"h":15.1192,"l":15.11,"n":12,"o":15.11,"t":"2026-08-26T13:45:00Z","v":667,"vw":15.113067},{"c":14.9084,"h":14.9084,"l":14.9084,"n":1,"o":14.9084,"t":"2026-08-26T14:00:00Z","v":500,"vw":14.9084},{"c":14.9473,"h":14.9473,"l":14.9473,"n":1,"o":14.9473,"t":"2026-08-26T14:30:00Z","v":200,"vw":14.9473},{"c":14.3603,"h":14.3603,"l":14.3603,"n":1,"o":14.3603,"t":"2026-08-26T14:45:00Z","v":400,"vw":14.3603},{"c":14.365,"h":14.365,"l":14.35,"n":2,"o":14.35,"t":"2026-08-26T15:15:00Z","v":200,"vw":14.3575},{"c":14.2556,"h":14.2556,"l":14.1973,"n":3,"o":14.1973,"t":"2026-08-26T15:30:00Z","v":205,"vw":14.22645},{"c":14.315,"h":14.315,"l":14.315,"n":1,"o":14.315,"t":"2026-08-26T15:45:00Z","v":100,"vw":14.315},{"c":14.286,"h":14.286,"l":14.286,"n":1,"o":14.286,"t":"2026-08-26T16:30:00Z","v":200,"vw":14.286},{"c":14.415,"h":14.415,"l":14.415,"n":1,"o":14.415,"t":"2026-08-26T17:00:00Z","v":300,"vw":14.415},{"c":14.5755,"h":14.5755,"l":14.5755,"n":1,"o":14.5755,"t":"2026-08-26T17:30:00Z","v":100,"vw":14.5755},{"c":14.515,"h":14.515,"l":14.515,"n":1,"o":14.515,"t":"2026-08-26T18:45:00Z","v":100,"vw":14.515},{"c":14.3329,"h":14.3329,"l":14.3329,"n":3,"o":14.3329,"t":"2026-08-26T19:15:00Z","v":6002,"vw":14.3329},{"c":14.21,"h":14.21,"l":14.21,"n":2,"o":14.21,"t":"2026-08-26T19:30:00Z","v":103,"vw":14.21},{"c":14.3096,"h":14.3096,"l":14.3096,"n":3,"o":14.3096,"t":"2026-08-26T19:45:00Z","v":122,"vw":14.3096},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-08-26T22:45:00Z","v":154,"vw":14.36},{"c":14.7085,"h":14.7085,"l":14.57,"n":2,"o":14.57,"t":"2026-08-27T12:15:00Z","v":300,"vw":14.662333},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-08-27T13:15:00Z","v":106,"vw":14.7},{"c":14.6459,"h":14.6459,"l":14.6459,"n":3,"o":14.6459,"t":"2026-08-27T13:30:00Z","v":151,"vw":14.6459},{"c":14.78,"h":14.9898,"l":14.561,"n":30,"o":14.9898,"t":"2026-08-27T13:45:00Z","v":11048,"vw":14.782842},{"c":14.4458,"h":14.4874,"l":14.445,"n":4,"o":14.4874,"t":"2026-08-27T14:00:00Z","v":539,"vw":14.461305},{"c":14.61,"h":14.61,"l":14.61,"n":2,"o":14.61,"t":"2026-08-27T14:45:00Z","v":2000,"vw":14.61},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-08-27T15:00:00Z","v":325,"vw":14.5},{"c":14.5973,"h":14.5973,"l":14.47,"n":12,"o":14.51,"t":"2026-08-27T15:15:00Z","v":1110,"vw":14.496898},{"c":14.46,"h":14.46,"l":14.44,"n":4,"o":14.44,"t":"2026-08-27T15:30:00Z","v":584,"vw":14.454463},{"c":14.4956,"h":14.4984,"l":14.4956,"n":3,"o":14.4984,"t":"2026-08-27T16:15:00Z","v":238,"vw":14.497219},{"c":14.61,"h":14.61,"l":14.61,"n":6,"o":14.61,"t":"2026-08-27T17:15:00Z","v":635,"vw":14.61},{"c":14.3956,"h":14.3956,"l":14.3956,"n":2,"o":14.3956,"t":"2026-08-27T17:45:00Z","v":209,"vw":14.3956},{"c":14.11,"h":14.11,"l":14.015,"n":3,"o":14.015,"t":"2026-08-28T13:30:00Z","v":306,"vw":14.078123},{"c":13.75,"h":13.765,"l":13.4601,"n":30,"o":13.75,"t":"2026-08-28T13:45:00Z","v":1732,"vw":13.659068},{"c":13.815,"h":13.815,"l":13.815,"n":1,"o":13.815,"t":"2026-08-28T14:45:00Z","v":1400,"vw":13.815},{"c":13.9556,"h":13.9556,"l":13.9556,"n":2,"o":13.9556,"t":"2026-08-28T15:15:00Z","v":101,"vw":13.9556},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-08-28T15:30:00Z","v":3110,"vw":13.67},{"c":13.525,"h":13.57,"l":13.525,"n":6,"o":13.53,"t":"2026-08-28T15:45:00Z","v":340,"vw":13.541667},{"c":13.6156,"h":13.6156,"l":13.6156,"n":1,"o":13.6156,"t":"2026-08-28T16:15:00Z","v":100,"vw":13.6156},{"c":13.6156,"h":13.6156,"l":13.6156,"n":1,"o":13.6156,"t":"2026-08-28T16:45:00Z","v":100,"vw":13.6156},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-08-28T17:15:00Z","v":100,"vw":13.48},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-08-28T17:45:00Z","v":200,"vw":13.6},{"c":13.37,"h":13.49,"l":13.37,"n":7,"o":13.49,"t":"2026-08-28T18:15:00Z","v":1305,"vw":13.41827},{"c":13.3,"h":13.3,"l":13.28,"n":2,"o":13.28,"t":"2026-08-28T18:45:00Z","v":200,"vw":13.29},{"c":13.475,"h":13.475,"l":13.475,"n":6,"o":13.475,"t":"2026-08-28T19:00:00Z","v":179,"vw":13.475},{"c":13.525,"h":13.525,"l":13.525,"n":2,"o":13.525,"t":"2026-08-28T19:15:00Z","v":225,"vw":13.525},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-08-28T19:30:00Z","v":200,"vw":13.48},{"c":13.575,"h":13.575,"l":13.575,"n":1,"o":13.575,"t":"2026-08-28T19:45:00Z","v":250,"vw":13.575},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-08-28T20:00:00Z","v":161,"vw":13.7},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-08-28T20:15:00Z","v":250,"vw":13.72},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-08-31T08:00:00Z","v":219,"vw":13.54},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-08-31T09:15:00Z","v":100,"vw":13.52},{"c":13.27,"h":13.31,"l":13.27,"n":2,"o":13.31,"t":"2026-08-31T13:15:00Z","v":224,"vw":13.29},{"c":13.9535,"h":14.045,"l":13.9535,"n":16,"o":14,"t":"2026-08-31T13:30:00Z","v":1233,"vw":13.999719},{"c":13.8423,"h":13.8423,"l":13.8423,"n":1,"o":13.8423,"t":"2026-08-31T14:30:00Z","v":660,"vw":13.8423},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-08-31T15:15:00Z","v":300,"vw":13.5},{"c":13.5023,"h":13.51,"l":13.48,"n":6,"o":13.48,"t":"2026-08-31T15:30:00Z","v":700,"vw":13.494229},{"c":13.44,"h":13.515,"l":13.44,"n":10,"o":13.51,"t":"2026-08-31T15:45:00Z","v":560,"vw":13.496195},{"c":13.53,"h":13.53,"l":13.53,"n":2,"o":13.53,"t":"2026-08-31T16:00:00Z","v":178,"vw":13.53},{"c":13.51,"h":13.51,"l":13.4239,"n":7,"o":13.4239,"t":"2026-08-31T16:30:00Z","v":273,"vw":13.464706},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-08-31T16:45:00Z","v":100,"vw":13.57},{"c":13.605,"h":13.6457,"l":13.605,"n":2,"o":13.6457,"t":"2026-08-31T17:00:00Z","v":200,"vw":13.62535},{"c":13.598,"h":13.598,"l":13.598,"n":1,"o":13.598,"t":"2026-08-31T17:45:00Z","v":250,"vw":13.598},{"c":13.755,"h":13.755,"l":13.755,"n":2,"o":13.755,"t":"2026-08-31T18:00:00Z","v":609,"vw":13.755},{"c":13.81,"h":13.849,"l":13.81,"n":4,"o":13.82,"t":"2026-08-31T18:15:00Z","v":400,"vw":13.825909},{"c":13.85,"h":13.85,"l":13.72,"n":2,"o":13.72,"t":"2026-08-31T18:30:00Z","v":500,"vw":13.824},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-08-31T19:15:00Z","v":100,"vw":13.88},{"c":13.905,"h":13.94,"l":13.905,"n":7,"o":13.94,"t":"2026-08-31T19:30:00Z","v":828,"vw":13.93125},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-08-31T19:45:00Z","v":100,"vw":14},{"c":13.88,"h":13.88,"l":13.88,"n":1,"o":13.88,"t":"2026-08-31T22:15:00Z","v":200,"vw":13.88},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-01T09:15:00Z","v":400,"vw":13.4},{"c":13.22,"h":13.22,"l":13.21,"n":4,"o":13.22,"t":"2026-09-01T12:00:00Z","v":950,"vw":13.218947},{"c":13.12,"h":13.28,"l":13.12,"n":6,"o":13.28,"t":"2026-09-01T13:00:00Z","v":3108,"vw":13.274839},{"c":12.6,"h":12.97,"l":12.5,"n":36,"o":12.97,"t":"2026-09-01T13:30:00Z","v":5845,"vw":12.589557},{"c":12.485,"h":12.66,"l":12.485,"n":19,"o":12.65,"t":"2026-09-01T13:45:00Z","v":3629,"vw":12.562246},{"c":12.565,"h":12.565,"l":12.565,"n":2,"o":12.565,"t":"2026-09-01T14:00:00Z","v":125,"vw":12.565},{"c":12.4151,"h":12.4699,"l":12.4151,"n":3,"o":12.4699,"t":"2026-09-01T15:15:00Z","v":3141,"vw":12.467457},{"c":12.785,"h":12.785,"l":12.69,"n":12,"o":12.69,"t":"2026-09-01T15:30:00Z","v":347,"vw":12.730948},{"c":12.79,"h":12.83,"l":12.7326,"n":21,"o":12.81,"t":"2026-09-01T15:45:00Z","v":1964,"vw":12.780263},{"c":12.7,"h":12.8,"l":12.7,"n":8,"o":12.8,"t":"2026-09-01T16:00:00Z","v":600,"vw":12.776923},{"c":12.605,"h":12.605,"l":12.605,"n":1,"o":12.605,"t":"2026-09-01T16:15:00Z","v":200,"vw":12.605},{"c":12.6131,"h":12.6131,"l":12.6131,"n":1,"o":12.6131,"t":"2026-09-01T16:30:00Z","v":100,"vw":12.6131},{"c":12.7824,"h":12.8,"l":12.7824,"n":5,"o":12.8,"t":"2026-09-01T17:15:00Z","v":449,"vw":12.788502},{"c":12.845,"h":12.845,"l":12.845,"n":1,"o":12.845,"t":"2026-09-01T17:30:00Z","v":100,"vw":12.845},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-09-01T17:45:00Z","v":110,"vw":12.92},{"c":12.945,"h":12.945,"l":12.92,"n":2,"o":12.92,"t":"2026-09-01T18:00:00Z","v":1200,"vw":12.940833},{"c":12.845,"h":12.845,"l":12.845,"n":2,"o":12.845,"t":"2026-09-01T18:30:00Z","v":2000,"vw":12.845},{"c":12.76,"h":12.8,"l":12.76,"n":4,"o":12.8,"t":"2026-09-01T18:45:00Z","v":335,"vw":12.786667},{"c":12.6438,"h":12.6438,"l":12.6438,"n":1,"o":12.6438,"t":"2026-09-01T19:00:00Z","v":340,"vw":12.6438},{"c":12.79,"h":12.79,"l":12.79,"n":2,"o":12.79,"t":"2026-09-01T19:15:00Z","v":200,"vw":12.79},{"c":12.74,"h":12.74,"l":12.74,"n":2,"o":12.74,"t":"2026-09-01T19:30:00Z","v":143,"vw":12.74},{"c":12.705,"h":12.724,"l":12.705,"n":4,"o":12.724,"t":"2026-09-01T19:45:00Z","v":1222,"vw":12.720833},{"c":12.62,"h":12.62,"l":12.62,"n":4,"o":12.62,"t":"2026-09-01T20:00:00Z","v":151,"vw":12.62},{"c":12.55,"h":12.75,"l":12.55,"n":2,"o":12.75,"t":"2026-09-02T13:30:00Z","v":1500,"vw":12.736667},{"c":13.055,"h":13.055,"l":13.055,"n":2,"o":13.055,"t":"2026-09-02T14:00:00Z","v":301,"vw":13.055},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-09-02T14:45:00Z","v":100,"vw":12.88},{"c":12.95,"h":12.95,"l":12.95,"n":5,"o":12.95,"t":"2026-09-02T15:15:00Z","v":206,"vw":12.95},{"c":12.83,"h":12.91,"l":12.83,"n":8,"o":12.89,"t":"2026-09-02T15:45:00Z","v":1000,"vw":12.877},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-09-02T16:00:00Z","v":200,"vw":12.75},{"c":12.6001,"h":12.6001,"l":12.6001,"n":1,"o":12.6001,"t":"2026-09-02T16:15:00Z","v":200,"vw":12.6001},{"c":12.7,"h":12.7,"l":12.69,"n":5,"o":12.69,"t":"2026-09-02T16:30:00Z","v":364,"vw":12.696763},{"c":12.78,"h":12.78,"l":12.72,"n":7,"o":12.72,"t":"2026-09-02T17:15:00Z","v":762,"vw":12.756387},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-09-02T17:30:00Z","v":562,"vw":12.78},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-09-02T18:15:00Z","v":163,"vw":13.1},{"c":12.99,"h":13.06,"l":12.99,"n":2,"o":13.06,"t":"2026-09-02T18:30:00Z","v":315,"vw":13.037778},{"c":13.0551,"h":13.0551,"l":13.0551,"n":2,"o":13.0551,"t":"2026-09-02T18:45:00Z","v":174,"vw":13.0551},{"c":13.2,"h":13.2,"l":13.06,"n":3,"o":13.06,"t":"2026-09-02T19:00:00Z","v":251,"vw":13.138053},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-09-02T19:15:00Z","v":241,"vw":13.2},{"c":12.901,"h":12.99,"l":12.901,"n":7,"o":12.99,"t":"2026-09-02T19:30:00Z","v":427,"vw":12.92325},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-09-02T19:45:00Z","v":126,"vw":13.01},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-09-02T20:30:00Z","v":100,"vw":13.02},{"c":13.715,"h":13.715,"l":13.715,"n":1,"o":13.715,"t":"2026-09-03T13:00:00Z","v":100,"vw":13.715},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-09-03T13:15:00Z","v":296,"vw":13.55},{"c":14.13,"h":14.2224,"l":13.65,"n":14,"o":13.65,"t":"2026-09-03T13:30:00Z","v":2832,"vw":14.092571},{"c":13.99,"h":14.0956,"l":13.97,"n":4,"o":14.0956,"t":"2026-09-03T14:00:00Z","v":1100,"vw":13.991045},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-03T15:45:00Z","v":250,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-03T16:00:00Z","v":200,"vw":13.5},{"c":13.4124,"h":13.42,"l":13.4124,"n":3,"o":13.42,"t":"2026-09-03T17:00:00Z","v":1000,"vw":13.4162},{"c":13.35,"h":13.35,"l":13.35,"n":1,"o":13.35,"t":"2026-09-03T17:15:00Z","v":179,"vw":13.35},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-09-03T17:30:00Z","v":200,"vw":13.61},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-09-03T17:45:00Z","v":200,"vw":13.61},{"c":13.54,"h":13.57,"l":13.54,"n":3,"o":13.57,"t":"2026-09-03T19:00:00Z","v":400,"vw":13.5625},{"c":13.63,"h":13.7,"l":13.63,"n":5,"o":13.7,"t":"2026-09-03T19:30:00Z","v":308,"vw":13.676667},{"c":13.58,"h":13.6085,"l":13.58,"n":6,"o":13.6085,"t":"2026-09-03T19:45:00Z","v":833,"vw":13.604429},{"c":13.4,"h":13.51,"l":13.4,"n":21,"o":13.51,"t":"2026-09-03T21:00:00Z","v":1830,"vw":13.44048},{"c":13.909,"h":13.909,"l":13.909,"n":1,"o":13.909,"t":"2026-09-04T11:30:00Z","v":100,"vw":13.909},{"c":13.14,"h":13.5162,"l":13.13,"n":13,"o":13.44,"t":"2026-09-04T13:30:00Z","v":2244,"vw":13.304202},{"c":13.2,"h":13.23,"l":13.175,"n":8,"o":13.225,"t":"2026-09-04T13:45:00Z","v":782,"vw":13.209021},{"c":13.18,"h":13.18,"l":13.175,"n":3,"o":13.175,"t":"2026-09-04T14:15:00Z","v":1200,"vw":13.175833},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-09-04T14:30:00Z","v":102,"vw":13.18},{"c":12.85,"h":12.956,"l":12.85,"n":7,"o":12.89,"t":"2026-09-04T14:45:00Z","v":1689,"vw":12.91372},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-09-04T15:00:00Z","v":154,"vw":12.99},{"c":13.04,"h":13.04,"l":12.99,"n":2,"o":12.99,"t":"2026-09-04T15:15:00Z","v":250,"vw":13.02},{"c":13.035,"h":13.035,"l":13.035,"n":1,"o":13.035,"t":"2026-09-04T15:30:00Z","v":100,"vw":13.035},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-09-04T15:45:00Z","v":550,"vw":13.08},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-09-04T16:15:00Z","v":200,"vw":13.12},{"c":13.1788,"h":13.1788,"l":13.13,"n":4,"o":13.13,"t":"2026-09-04T16:45:00Z","v":2014,"vw":13.17392},{"c":13.09,"h":13.09,"l":13.09,"n":4,"o":13.09,"t":"2026-09-04T17:00:00Z","v":230,"vw":13.09},{"c":13,"h":13.04,"l":13,"n":4,"o":13.04,"t":"2026-09-04T17:15:00Z","v":800,"vw":13.035},{"c":13.1801,"h":13.1801,"l":13.15,"n":4,"o":13.15,"t":"2026-09-04T18:00:00Z","v":400,"vw":13.170067},{"c":13.31,"h":13.31,"l":13.31,"n":2,"o":13.31,"t":"2026-09-04T18:15:00Z","v":200,"vw":13.31},{"c":13.2968,"h":13.31,"l":13.27,"n":8,"o":13.27,"t":"2026-09-04T18:45:00Z","v":1240,"vw":13.29644},{"c":13.31,"h":13.36,"l":13.31,"n":4,"o":13.36,"t":"2026-09-04T19:00:00Z","v":1049,"vw":13.319604},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-09-04T19:15:00Z","v":100,"vw":13.32},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-09-04T19:30:00Z","v":100,"vw":13.12},{"c":13.21,"h":13.272,"l":13.21,"n":4,"o":13.272,"t":"2026-09-04T19:45:00Z","v":600,"vw":13.251608},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-09-04T20:15:00Z","v":500,"vw":13.28},{"c":13.5288,"h":13.5288,"l":13.5288,"n":1,"o":13.5288,"t":"2026-09-08T12:30:00Z","v":900,"vw":13.5288},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-09-08T13:00:00Z","v":100,"vw":13.34},{"c":13.4431,"h":13.4431,"l":13.4431,"n":2,"o":13.4431,"t":"2026-09-08T13:45:00Z","v":642,"vw":13.4431},{"c":13.39,"h":13.44,"l":13.39,"n":7,"o":13.4001,"t":"2026-09-08T14:00:00Z","v":1338,"vw":13.417343},{"c":13.2,"h":13.38,"l":13.2,"n":17,"o":13.36,"t":"2026-09-08T14:15:00Z","v":2979,"vw":13.32609},{"c":13.21,"h":13.21,"l":13.21,"n":5,"o":13.21,"t":"2026-09-08T14:30:00Z","v":344,"vw":13.21},{"c":13.23,"h":13.23,"l":13.23,"n":4,"o":13.23,"t":"2026-09-08T14:45:00Z","v":429,"vw":13.23},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-09-08T15:00:00Z","v":200,"vw":13.43},{"c":13.76,"h":13.76,"l":13.6,"n":2,"o":13.6,"t":"2026-09-08T15:15:00Z","v":766,"vw":13.620888},{"c":13.71,"h":13.83,"l":13.71,"n":6,"o":13.82,"t":"2026-09-08T15:30:00Z","v":501,"vw":13.772},{"c":13.89,"h":13.91,"l":13.89,"n":10,"o":13.91,"t":"2026-09-08T15:45:00Z","v":3690,"vw":13.90626},{"c":13.94,"h":13.95,"l":13.88,"n":4,"o":13.88,"t":"2026-09-08T16:00:00Z","v":505,"vw":13.917624},{"c":13.94,"h":14.31,"l":13.92,"n":21,"o":13.92,"t":"2026-09-08T16:15:00Z","v":5912,"vw":14.0084},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-08T16:45:00Z","v":100,"vw":14.09},{"c":14,"h":14.0991,"l":14,"n":6,"o":14.0991,"t":"2026-09-08T17:15:00Z","v":710,"vw":14.082583},{"c":13.9049,"h":14,"l":13.9049,"n":4,"o":14,"t":"2026-09-08T17:30:00Z","v":307,"vw":13.94294},{"c":13.855,"h":13.89,"l":13.85,"n":9,"o":13.89,"t":"2026-09-08T18:00:00Z","v":3060,"vw":13.866046},{"c":13.87,"h":13.95,"l":13.87,"n":8,"o":13.95,"t":"2026-09-08T18:15:00Z","v":1756,"vw":13.934019},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-08T18:30:00Z","v":100,"vw":13.85},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-08T18:45:00Z","v":100,"vw":13.9},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-09-08T19:00:00Z","v":1600,"vw":13.95},{"c":13.87,"h":13.95,"l":13.87,"n":3,"o":13.95,"t":"2026-09-08T19:15:00Z","v":300,"vw":13.913333},{"c":13.88,"h":13.88,"l":13.88,"n":5,"o":13.88,"t":"2026-09-08T19:30:00Z","v":500,"vw":13.88},{"c":13.87,"h":13.99,"l":13.87,"n":4,"o":13.99,"t":"2026-09-08T19:45:00Z","v":496,"vw":13.9025},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-09-08T20:15:00Z","v":100,"vw":13.83},{"c":14.0444,"h":14.08,"l":14.0444,"n":2,"o":14.08,"t":"2026-09-08T23:30:00Z","v":700,"vw":14.0622},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-09T11:00:00Z","v":1300,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-09T11:30:00Z","v":108,"vw":13.8},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-09T11:45:00Z","v":1000,"vw":13.99},{"c":13.71,"h":13.71,"l":13.55,"n":4,"o":13.55,"t":"2026-09-09T12:30:00Z","v":309,"vw":13.605082},{"c":13.15,"h":13.35,"l":13.15,"n":10,"o":13.35,"t":"2026-09-09T13:30:00Z","v":3040,"vw":13.261162},{"c":13.13,"h":13.1863,"l":13.09,"n":23,"o":13.0956,"t":"2026-09-09T13:45:00Z","v":4276,"vw":13.120637},{"c":13.22,"h":13.34,"l":13.22,"n":7,"o":13.29,"t":"2026-09-09T14:00:00Z","v":4451,"vw":13.315996},{"c":13.1214,"h":13.134,"l":13,"n":6,"o":13,"t":"2026-09-09T14:15:00Z","v":811,"vw":13.107625},{"c":13.06,"h":13.09,"l":13.06,"n":5,"o":13.09,"t":"2026-09-09T14:30:00Z","v":785,"vw":13.082308},{"c":13.09,"h":13.15,"l":13.09,"n":6,"o":13.15,"t":"2026-09-09T14:45:00Z","v":1932,"vw":13.143708},{"c":12.9,"h":13,"l":12.9,"n":9,"o":13,"t":"2026-09-09T15:00:00Z","v":1080,"vw":12.990244},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-09-09T15:15:00Z","v":107,"vw":12.86},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-09-09T15:30:00Z","v":1000,"vw":12.84},{"c":12.59,"h":12.9,"l":12.59,"n":6,"o":12.9,"t":"2026-09-09T15:45:00Z","v":703,"vw":12.728571},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-09-09T16:00:00Z","v":110,"vw":12.66},{"c":12.9,"h":12.9,"l":12.765,"n":4,"o":12.765,"t":"2026-09-09T16:15:00Z","v":6203,"vw":12.769355},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-09-09T16:30:00Z","v":558,"vw":13.15},{"c":12.88,"h":12.89,"l":12.88,"n":4,"o":12.89,"t":"2026-09-09T16:45:00Z","v":1132,"vw":12.880909},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-09-09T17:00:00Z","v":200,"vw":12.8},{"c":12.7,"h":12.8099,"l":12.7,"n":6,"o":12.8099,"t":"2026-09-09T17:15:00Z","v":1244,"vw":12.717022},{"c":12.76,"h":12.78,"l":12.76,"n":3,"o":12.78,"t":"2026-09-09T17:30:00Z","v":850,"vw":12.775294},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-09T17:45:00Z","v":300,"vw":12.81},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-09-09T18:00:00Z","v":196,"vw":12.76},{"c":12.7194,"h":12.7194,"l":12.68,"n":6,"o":12.68,"t":"2026-09-09T18:15:00Z","v":600,"vw":12.6997},{"c":12.61,"h":12.635,"l":12.58,"n":14,"o":12.635,"t":"2026-09-09T18:30:00Z","v":1367,"vw":12.604818},{"c":12.595,"h":12.595,"l":12.595,"n":1,"o":12.595,"t":"2026-09-09T18:45:00Z","v":3565,"vw":12.595},{"c":12.72,"h":12.72,"l":12.7,"n":6,"o":12.71,"t":"2026-09-09T19:00:00Z","v":1200,"vw":12.708526},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-09-09T19:15:00Z","v":300,"vw":12.7},{"c":12.6,"h":12.76,"l":12.6,"n":13,"o":12.7,"t":"2026-09-09T19:30:00Z","v":917,"vw":12.668889},{"c":12.405,"h":12.52,"l":12.405,"n":5,"o":12.52,"t":"2026-09-09T19:45:00Z","v":784,"vw":12.422143},{"c":12.4,"h":12.4,"l":12.4,"n":2,"o":12.4,"t":"2026-09-09T20:15:00Z","v":589,"vw":12.4},{"c":12.684,"h":12.72,"l":12.684,"n":3,"o":12.6944,"t":"2026-09-09T23:00:00Z","v":300,"vw":12.699467},{"c":12.684,"h":12.72,"l":12.684,"n":2,"o":12.72,"t":"2026-09-09T23:15:00Z","v":200,"vw":12.702},{"c":12.1011,"h":12.23,"l":12.05,"n":5,"o":12.23,"t":"2026-09-10T12:30:00Z","v":1250,"vw":12.116341},{"c":11.96,"h":11.96,"l":11.96,"n":8,"o":11.96,"t":"2026-09-10T13:30:00Z","v":2646,"vw":11.96},{"c":12.59,"h":12.68,"l":12.59,"n":12,"o":12.67,"t":"2026-09-10T13:45:00Z","v":1500,"vw":12.629544},{"c":12.46,"h":12.5,"l":12.46,"n":2,"o":12.5,"t":"2026-09-10T14:00:00Z","v":377,"vw":12.48939},{"c":12.83,"h":12.83,"l":12.41,"n":3,"o":12.41,"t":"2026-09-10T14:15:00Z","v":1300,"vw":12.796154},{"c":12.99,"h":12.99,"l":12.8,"n":9,"o":12.81,"t":"2026-09-10T14:30:00Z","v":570,"vw":12.878},{"c":13.07,"h":13.1299,"l":12.9215,"n":22,"o":12.9215,"t":"2026-09-10T14:45:00Z","v":2213,"vw":13.040358},{"c":12.845,"h":12.99,"l":12.845,"n":3,"o":12.99,"t":"2026-09-10T15:00:00Z","v":700,"vw":12.869286},{"c":12.6809,"h":12.6809,"l":12.6809,"n":1,"o":12.6809,"t":"2026-09-10T15:15:00Z","v":277,"vw":12.6809},{"c":12.69,"h":12.7005,"l":12.69,"n":3,"o":12.7005,"t":"2026-09-10T15:45:00Z","v":300,"vw":12.6935},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-09-10T16:30:00Z","v":4000,"vw":12.54},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-10T16:45:00Z","v":140,"vw":12.53},{"c":12.51,"h":12.51,"l":12.51,"n":3,"o":12.51,"t":"2026-09-10T17:00:00Z","v":280,"vw":12.51},{"c":12.4501,"h":12.455,"l":12.45,"n":5,"o":12.455,"t":"2026-09-10T17:30:00Z","v":2025,"vw":12.454451},{"c":12.4171,"h":12.45,"l":12.415,"n":7,"o":12.45,"t":"2026-09-10T17:45:00Z","v":1010,"vw":12.42658},{"c":12.33,"h":12.41,"l":12.33,"n":7,"o":12.41,"t":"2026-09-10T18:00:00Z","v":840,"vw":12.373451},{"c":12.34,"h":12.34,"l":12.34,"n":5,"o":12.34,"t":"2026-09-10T18:45:00Z","v":200,"vw":12.34},{"c":12.4,"h":12.4,"l":12.295,"n":6,"o":12.295,"t":"2026-09-10T19:00:00Z","v":650,"vw":12.357308},{"c":12.39,"h":12.39,"l":12.33,"n":5,"o":12.33,"t":"2026-09-10T19:15:00Z","v":442,"vw":12.36},{"c":12.4199,"h":12.4199,"l":12.4,"n":5,"o":12.4,"t":"2026-09-10T19:30:00Z","v":755,"vw":12.414593},{"c":12.4,"h":12.455,"l":12.4,"n":30,"o":12.455,"t":"2026-09-10T19:45:00Z","v":5054,"vw":12.434756},{"c":12.39,"h":12.39,"l":12.39,"n":4,"o":12.39,"t":"2026-09-10T20:00:00Z","v":225,"vw":12.39},{"c":12.3764,"h":12.3764,"l":12.36,"n":2,"o":12.36,"t":"2026-09-11T11:30:00Z","v":200,"vw":12.3682},{"c":12.536,"h":12.57,"l":12.35,"n":8,"o":12.35,"t":"2026-09-11T12:45:00Z","v":1294,"vw":12.532362},{"c":12.57,"h":12.57,"l":12.57,"n":6,"o":12.57,"t":"2026-09-11T13:00:00Z","v":1800,"vw":12.57},{"c":12.51,"h":12.51,"l":12.51,"n":1,"o":12.51,"t":"2026-09-11T13:15:00Z","v":100,"vw":12.51},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-09-11T13:30:00Z","v":327,"vw":12.34},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-11T13:45:00Z","v":420,"vw":12.47},{"c":12.77,"h":12.77,"l":12.77,"n":4,"o":12.77,"t":"2026-09-11T14:00:00Z","v":285,"vw":12.77},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-09-11T14:15:00Z","v":200,"vw":12.68},{"c":12.495,"h":12.495,"l":12.495,"n":1,"o":12.495,"t":"2026-09-11T14:30:00Z","v":125,"vw":12.495},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-09-11T15:30:00Z","v":186,"vw":12.65},{"c":12.58,"h":12.58,"l":12.58,"n":2,"o":12.58,"t":"2026-09-11T15:45:00Z","v":200,"vw":12.58},{"c":12.58,"h":12.63,"l":12.58,"n":4,"o":12.63,"t":"2026-09-11T16:30:00Z","v":1201,"vw":12.621667},{"c":12.715,"h":12.811,"l":12.715,"n":2,"o":12.811,"t":"2026-09-11T17:30:00Z","v":300,"vw":12.779},{"c":12.76,"h":12.8099,"l":12.75,"n":12,"o":12.8,"t":"2026-09-11T17:45:00Z","v":1397,"vw":12.774759},{"c":12.75,"h":12.75,"l":12.71,"n":6,"o":12.71,"t":"2026-09-11T18:00:00Z","v":566,"vw":12.726},{"c":12.6728,"h":12.72,"l":12.6728,"n":2,"o":12.72,"t":"2026-09-11T18:15:00Z","v":560,"vw":12.711571},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-09-11T18:30:00Z","v":200,"vw":12.67},{"c":12.65,"h":12.65,"l":12.58,"n":2,"o":12.58,"t":"2026-09-11T18:45:00Z","v":627,"vw":12.616507},{"c":12.4978,"h":12.57,"l":12.4978,"n":16,"o":12.54,"t":"2026-09-11T19:15:00Z","v":1188,"vw":12.53039},{"c":12.53,"h":12.5826,"l":12.4989,"n":4,"o":12.4989,"t":"2026-09-11T19:30:00Z","v":945,"vw":12.519211},{"c":12.5244,"h":12.54,"l":12.44,"n":5,"o":12.54,"t":"2026-09-11T19:45:00Z","v":985,"vw":12.507385},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-09-11T20:30:00Z","v":100,"vw":12.52},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-09-14T11:45:00Z","v":400,"vw":12.1},{"c":11.8856,"h":11.902,"l":11.86,"n":11,"o":11.86,"t":"2026-09-14T12:15:00Z","v":637,"vw":11.881766},{"c":12.07,"h":12.39,"l":12.07,"n":3,"o":12.39,"t":"2026-09-14T13:30:00Z","v":460,"vw":12.15},{"c":12.12,"h":12.17,"l":12.12,"n":2,"o":12.17,"t":"2026-09-14T13:45:00Z","v":329,"vw":12.135198},{"c":12.2582,"h":12.2601,"l":12.2582,"n":7,"o":12.26,"t":"2026-09-14T14:30:00Z","v":785,"vw":12.258832},{"c":12.4982,"h":12.6091,"l":12.4982,"n":8,"o":12.6091,"t":"2026-09-14T16:00:00Z","v":1148,"vw":12.54818},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-09-14T16:15:00Z","v":217,"vw":12.66},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-09-14T16:30:00Z","v":100,"vw":12.52},{"c":12.57,"h":12.57,"l":12.57,"n":1,"o":12.57,"t":"2026-09-14T17:00:00Z","v":100,"vw":12.57},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-09-14T18:45:00Z","v":100,"vw":12.08},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-09-14T19:15:00Z","v":125,"vw":12.09},{"c":12.21,"h":12.21,"l":12.21,"n":2,"o":12.21,"t":"2026-09-14T19:30:00Z","v":173,"vw":12.21},{"c":12.34,"h":12.4,"l":12.34,"n":8,"o":12.4,"t":"2026-09-14T19:45:00Z","v":1030,"vw":12.357907},{"c":12.35,"h":12.35,"l":12.35,"n":1,"o":12.35,"t":"2026-09-14T20:30:00Z","v":200,"vw":12.35},{"c":12.3505,"h":12.37,"l":12.3505,"n":2,"o":12.37,"t":"2026-09-14T22:30:00Z","v":200,"vw":12.36025},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-15T13:30:00Z","v":726,"vw":12.2},{"c":11.89,"h":11.9,"l":11.79,"n":16,"o":11.83,"t":"2026-09-15T14:00:00Z","v":3486,"vw":11.825275},{"c":11.89,"h":11.9399,"l":11.885,"n":4,"o":11.885,"t":"2026-09-15T14:15:00Z","v":586,"vw":11.920251},{"c":11.59,"h":11.69,"l":11.59,"n":11,"o":11.69,"t":"2026-09-15T14:30:00Z","v":4068,"vw":11.665835},{"c":11.49,"h":11.6199,"l":11.3001,"n":16,"o":11.58,"t":"2026-09-15T14:45:00Z","v":1982,"vw":11.366599},{"c":11.6139,"h":11.6139,"l":11.44,"n":3,"o":11.44,"t":"2026-09-15T15:00:00Z","v":386,"vw":11.568016},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-09-15T15:15:00Z","v":200,"vw":11.49},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-09-15T15:30:00Z","v":100,"vw":11.66},{"c":11.7501,"h":11.7501,"l":11.7501,"n":1,"o":11.7501,"t":"2026-09-15T15:45:00Z","v":2500,"vw":11.7501},{"c":11.75,"h":11.81,"l":11.75,"n":8,"o":11.79,"t":"2026-09-15T16:00:00Z","v":2200,"vw":11.801759},{"c":12.12,"h":12.12,"l":12.04,"n":8,"o":12.04,"t":"2026-09-15T16:30:00Z","v":737,"vw":12.057673},{"c":12.1501,"h":12.24,"l":12.11,"n":33,"o":12.24,"t":"2026-09-15T16:45:00Z","v":16775,"vw":12.143151},{"c":12.205,"h":12.205,"l":12.1101,"n":10,"o":12.155,"t":"2026-09-15T17:00:00Z","v":8559,"vw":12.15423},{"c":12.07,"h":12.07,"l":12.07,"n":5,"o":12.07,"t":"2026-09-15T17:15:00Z","v":2154,"vw":12.07},{"c":12.03,"h":12.03,"l":12.03,"n":2,"o":12.03,"t":"2026-09-15T18:00:00Z","v":126,"vw":12.03},{"c":11.93,"h":11.9301,"l":11.93,"n":5,"o":11.93,"t":"2026-09-15T18:30:00Z","v":504,"vw":11.93004},{"c":12.15,"h":12.17,"l":12.14,"n":15,"o":12.14,"t":"2026-09-15T19:45:00Z","v":2838,"vw":12.159231},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-09-15T20:00:00Z","v":1267,"vw":12},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-09-16T08:00:00Z","v":900,"vw":12.15},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-16T11:30:00Z","v":200,"vw":12.2},{"c":11.845,"h":12,"l":11.845,"n":3,"o":12,"t":"2026-09-16T13:30:00Z","v":2344,"vw":11.862222},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-16T14:15:00Z","v":260,"vw":11.5},{"c":11.5775,"h":11.5775,"l":11.5775,"n":2,"o":11.5775,"t":"2026-09-16T14:30:00Z","v":112,"vw":11.5775},{"c":11.485,"h":11.5,"l":11.485,"n":6,"o":11.5,"t":"2026-09-16T14:45:00Z","v":449,"vw":11.493342},{"c":11.55,"h":11.55,"l":11.53,"n":2,"o":11.53,"t":"2026-09-16T15:30:00Z","v":210,"vw":11.540476},{"c":11.5459,"h":11.61,"l":11.53,"n":3,"o":11.53,"t":"2026-09-16T15:45:00Z","v":450,"vw":11.569089},{"c":11.4899,"h":11.4899,"l":11.4899,"n":1,"o":11.4899,"t":"2026-09-16T16:15:00Z","v":238,"vw":11.4899},{"c":11.4688,"h":11.4688,"l":11.4688,"n":1,"o":11.4688,"t":"2026-09-16T16:30:00Z","v":200,"vw":11.4688},{"c":11.21,"h":11.21,"l":11.21,"n":1,"o":11.21,"t":"2026-09-16T17:00:00Z","v":100,"vw":11.21},{"c":11.2585,"h":11.2585,"l":11.2585,"n":1,"o":11.2585,"t":"2026-09-16T17:15:00Z","v":130,"vw":11.2585},{"c":11.175,"h":11.175,"l":11.175,"n":2,"o":11.175,"t":"2026-09-16T17:45:00Z","v":200,"vw":11.175},{"c":11.26,"h":11.26,"l":11.01,"n":12,"o":11.1,"t":"2026-09-16T18:00:00Z","v":7180,"vw":11.039099},{"c":10.86,"h":10.93,"l":10.86,"n":10,"o":10.91,"t":"2026-09-16T18:15:00Z","v":2310,"vw":10.902631},{"c":10.83,"h":10.83,"l":10.78,"n":17,"o":10.78,"t":"2026-09-16T18:30:00Z","v":9536,"vw":10.783777},{"c":10.865,"h":11.17,"l":10.865,"n":17,"o":11.15,"t":"2026-09-16T18:45:00Z","v":2850,"vw":11.11255},{"c":10.71,"h":10.865,"l":10.71,"n":2,"o":10.865,"t":"2026-09-16T19:00:00Z","v":200,"vw":10.7875},{"c":10.72,"h":10.7799,"l":10.71,"n":17,"o":10.74,"t":"2026-09-16T19:15:00Z","v":9249,"vw":10.712371},{"c":10.82,"h":10.96,"l":10.82,"n":5,"o":10.955,"t":"2026-09-16T19:30:00Z","v":842,"vw":10.93895},{"c":11.01,"h":11.0999,"l":11,"n":5,"o":11,"t":"2026-09-16T19:45:00Z","v":2789,"vw":11.067241},{"c":10.99,"h":10.99,"l":10.99,"n":7,"o":10.99,"t":"2026-09-16T21:45:00Z","v":1200,"vw":10.99},{"c":11.116,"h":11.17,"l":10.9,"n":15,"o":10.9,"t":"2026-09-16T23:30:00Z","v":2560,"vw":10.929043},{"c":11,"h":11.07,"l":11,"n":4,"o":11.07,"t":"2026-09-16T23:45:00Z","v":1999,"vw":11.034947},{"c":11.69,"h":11.69,"l":11.68,"n":4,"o":11.68,"t":"2026-09-17T10:30:00Z","v":211,"vw":11.685},{"c":11.36,"h":11.36,"l":11.36,"n":1,"o":11.36,"t":"2026-09-17T12:00:00Z","v":100,"vw":11.36},{"c":11.5,"h":11.5,"l":11.5,"n":2,"o":11.5,"t":"2026-09-17T12:15:00Z","v":500,"vw":11.5},{"c":11.579,"h":11.579,"l":11.579,"n":1,"o":11.579,"t":"2026-09-17T13:00:00Z","v":100,"vw":11.579},{"c":11.67,"h":11.67,"l":11.285,"n":19,"o":11.61,"t":"2026-09-17T13:30:00Z","v":5388,"vw":11.488232},{"c":11.33,"h":11.38,"l":11.33,"n":7,"o":11.38,"t":"2026-09-17T13:45:00Z","v":1198,"vw":11.343574},{"c":11.7082,"h":11.7082,"l":11.545,"n":3,"o":11.545,"t":"2026-09-17T14:45:00Z","v":281,"vw":11.603286},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-17T15:00:00Z","v":145,"vw":11.58},{"c":11.5001,"h":11.5001,"l":11.5001,"n":1,"o":11.5001,"t":"2026-09-17T15:15:00Z","v":500,"vw":11.5001},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-17T15:30:00Z","v":500,"vw":11.63},{"c":11.63,"h":11.63,"l":11.63,"n":7,"o":11.63,"t":"2026-09-17T16:00:00Z","v":2225,"vw":11.63},{"c":11.585,"h":11.585,"l":11.585,"n":1,"o":11.585,"t":"2026-09-17T16:30:00Z","v":100,"vw":11.585},{"c":11.715,"h":11.715,"l":11.691,"n":3,"o":11.691,"t":"2026-09-17T18:00:00Z","v":880,"vw":11.7},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-09-17T18:45:00Z","v":700,"vw":11.75},{"c":11.81,"h":11.835,"l":11.81,"n":4,"o":11.835,"t":"2026-09-17T19:45:00Z","v":642,"vw":11.821873},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-09-17T20:00:00Z","v":300,"vw":12.03},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-09-17T20:15:00Z","v":300,"vw":11.79},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-09-17T23:15:00Z","v":170,"vw":11.74},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-09-18T08:00:00Z","v":162,"vw":11.8},{"c":11.91,"h":11.91,"l":11.9038,"n":2,"o":11.9038,"t":"2026-09-18T11:30:00Z","v":200,"vw":11.9069},{"c":11.6001,"h":12.34,"l":11.6001,"n":3,"o":12.34,"t":"2026-09-18T13:30:00Z","v":921,"vw":11.887784},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-09-18T13:45:00Z","v":110,"vw":11.5},{"c":11.3193,"h":11.45,"l":11.22,"n":11,"o":11.45,"t":"2026-09-18T14:00:00Z","v":3904,"vw":11.378874},{"c":11.23,"h":11.23,"l":11.155,"n":12,"o":11.169,"t":"2026-09-18T14:15:00Z","v":1857,"vw":11.187},{"c":11.35,"h":11.35,"l":11.35,"n":2,"o":11.35,"t":"2026-09-18T15:00:00Z","v":401,"vw":11.35},{"c":11.315,"h":11.315,"l":11.315,"n":2,"o":11.315,"t":"2026-09-18T15:45:00Z","v":300,"vw":11.315},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-18T16:00:00Z","v":225,"vw":11.28},{"c":11.28,"h":11.28,"l":11.28,"n":7,"o":11.28,"t":"2026-09-18T16:15:00Z","v":785,"vw":11.28},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-18T16:45:00Z","v":544,"vw":11.35},{"c":11.36,"h":11.36,"l":11.35,"n":5,"o":11.35,"t":"2026-09-18T17:00:00Z","v":344,"vw":11.354451},{"c":11.31,"h":11.31,"l":11.31,"n":1,"o":11.31,"t":"2026-09-18T18:00:00Z","v":820,"vw":11.31},{"c":11.3,"h":11.3,"l":11.29,"n":3,"o":11.29,"t":"2026-09-18T19:00:00Z","v":305,"vw":11.296516},{"c":11.261,"h":11.261,"l":11.261,"n":1,"o":11.261,"t":"2026-09-18T19:15:00Z","v":150,"vw":11.261},{"c":11.09,"h":11.09,"l":11.09,"n":2,"o":11.09,"t":"2026-09-18T19:30:00Z","v":104,"vw":11.09},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-18T19:45:00Z","v":1450,"vw":11.15},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-18T21:30:00Z","v":200,"vw":11.2},{"c":11.64,"h":11.64,"l":11.64,"n":4,"o":11.64,"t":"2026-09-21T08:15:00Z","v":576,"vw":11.64},{"c":11.81,"h":11.81,"l":11.77,"n":80,"o":11.77,"t":"2026-09-21T08:30:00Z","v":4420,"vw":11.797061},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-09-21T11:15:00Z","v":100,"vw":11.7},{"c":11.7,"h":11.7,"l":11.688,"n":7,"o":11.7,"t":"2026-09-21T12:00:00Z","v":3000,"vw":11.693245},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-09-21T13:15:00Z","v":362,"vw":11.7},{"c":11.8406,"h":12.0318,"l":11.55,"n":23,"o":11.55,"t":"2026-09-21T13:30:00Z","v":31722,"vw":11.810074},{"c":11.3,"h":11.64,"l":11.255,"n":15,"o":11.64,"t":"2026-09-21T13:45:00Z","v":3051,"vw":11.34878},{"c":11.51,"h":11.51,"l":11.39,"n":13,"o":11.39,"t":"2026-09-21T14:00:00Z","v":1744,"vw":11.459431},{"c":11.3911,"h":11.3911,"l":11.3911,"n":1,"o":11.3911,"t":"2026-09-21T14:15:00Z","v":500,"vw":11.3911},{"c":11.5201,"h":11.595,"l":11.5201,"n":7,"o":11.56,"t":"2026-09-21T14:30:00Z","v":1400,"vw":11.5529},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-21T14:45:00Z","v":163,"vw":11.63},{"c":11.77,"h":11.77,"l":11.67,"n":4,"o":11.67,"t":"2026-09-21T15:00:00Z","v":700,"vw":11.690635},{"c":12.02,"h":12.065,"l":11.9,"n":23,"o":11.935,"t":"2026-09-21T15:15:00Z","v":7387,"vw":11.940298},{"c":12.1,"h":12.1,"l":11.98,"n":5,"o":11.98,"t":"2026-09-21T15:30:00Z","v":623,"vw":12},{"c":12.06,"h":12.105,"l":12.06,"n":3,"o":12.105,"t":"2026-09-21T15:45:00Z","v":650,"vw":12.091154},{"c":12.052,"h":12.052,"l":12.02,"n":10,"o":12.02,"t":"2026-09-21T16:00:00Z","v":2307,"vw":12.028961},{"c":12.105,"h":12.1284,"l":12.105,"n":6,"o":12.1284,"t":"2026-09-21T16:15:00Z","v":6269,"vw":12.1167},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-09-21T16:45:00Z","v":100,"vw":11.98},{"c":12.1023,"h":12.1023,"l":12.1023,"n":1,"o":12.1023,"t":"2026-09-21T18:00:00Z","v":1200,"vw":12.1023},{"c":11.85,"h":11.895,"l":11.85,"n":6,"o":11.895,"t":"2026-09-21T19:15:00Z","v":1211,"vw":11.89125},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-09-21T19:45:00Z","v":340,"vw":11.8},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-09-21T20:45:00Z","v":100,"vw":11.98},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-09-22T12:30:00Z","v":100,"vw":12.1},{"c":12.2,"h":12.2,"l":12.19,"n":2,"o":12.19,"t":"2026-09-22T13:00:00Z","v":1125,"vw":12.195556},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-09-22T13:30:00Z","v":250,"vw":12.29},{"c":12.3501,"h":12.529,"l":12.16,"n":13,"o":12.16,"t":"2026-09-22T13:45:00Z","v":2985,"vw":12.332613},{"c":12.47,"h":12.47,"l":12.27,"n":8,"o":12.38,"t":"2026-09-22T14:00:00Z","v":1664,"vw":12.381914},{"c":12.535,"h":12.535,"l":12.535,"n":1,"o":12.535,"t":"2026-09-22T14:15:00Z","v":100,"vw":12.535},{"c":12.3699,"h":12.3699,"l":12.3699,"n":1,"o":12.3699,"t":"2026-09-22T14:30:00Z","v":500,"vw":12.3699},{"c":12.5416,"h":12.5416,"l":12.5416,"n":1,"o":12.5416,"t":"2026-09-22T15:00:00Z","v":100,"vw":12.5416},{"c":12.71,"h":12.739,"l":12.71,"n":4,"o":12.739,"t":"2026-09-22T15:15:00Z","v":2450,"vw":12.734167},{"c":12.7497,"h":12.7497,"l":12.605,"n":5,"o":12.605,"t":"2026-09-22T16:00:00Z","v":353,"vw":12.687686},{"c":12.7601,"h":12.7601,"l":12.7601,"n":1,"o":12.7601,"t":"2026-09-22T16:15:00Z","v":100,"vw":12.7601},{"c":12.85,"h":12.8994,"l":12.85,"n":2,"o":12.8994,"t":"2026-09-22T16:45:00Z","v":1200,"vw":12.891167},{"c":12.75,"h":12.76,"l":12.75,"n":2,"o":12.76,"t":"2026-09-22T17:00:00Z","v":455,"vw":12.756593},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-22T17:30:00Z","v":100,"vw":12.55},{"c":12.71,"h":12.76,"l":12.71,"n":2,"o":12.76,"t":"2026-09-22T18:30:00Z","v":220,"vw":12.735},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-09-22T19:00:00Z","v":140,"vw":12.89},{"c":12.935,"h":12.935,"l":12.935,"n":2,"o":12.935,"t":"2026-09-22T19:15:00Z","v":165,"vw":12.935},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-09-22T19:30:00Z","v":134,"vw":12.89},{"c":12.9,"h":12.9,"l":12.9,"n":5,"o":12.9,"t":"2026-09-22T23:45:00Z","v":320,"vw":12.9},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-09-23T12:00:00Z","v":100,"vw":12.72},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-23T13:15:00Z","v":200,"vw":12.9},{"c":12.5301,"h":12.68,"l":12.3601,"n":5,"o":12.68,"t":"2026-09-23T13:30:00Z","v":1440,"vw":12.520811},{"c":12.66,"h":12.66,"l":12.5,"n":5,"o":12.56,"t":"2026-09-23T13:45:00Z","v":1377,"vw":12.595367},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-09-23T14:15:00Z","v":238,"vw":12.41},{"c":12.6965,"h":12.7,"l":12.6965,"n":4,"o":12.7,"t":"2026-09-23T15:00:00Z","v":3565,"vw":12.696598},{"c":13.11,"h":13.11,"l":13.097,"n":3,"o":13.097,"t":"2026-09-23T15:15:00Z","v":648,"vw":13.105423},{"c":13.06,"h":13.06,"l":13.02,"n":2,"o":13.02,"t":"2026-09-23T15:45:00Z","v":250,"vw":13.044},{"c":13.015,"h":13.015,"l":13.015,"n":1,"o":13.015,"t":"2026-09-23T16:00:00Z","v":250,"vw":13.015},{"c":13.1905,"h":13.1905,"l":13.08,"n":6,"o":13.08,"t":"2026-09-23T16:15:00Z","v":947,"vw":13.155673},{"c":13.11,"h":13.11,"l":13.11,"n":3,"o":13.11,"t":"2026-09-23T16:30:00Z","v":210,"vw":13.11},{"c":13.015,"h":13.015,"l":13.015,"n":1,"o":13.015,"t":"2026-09-23T16:45:00Z","v":100,"vw":13.015},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-23T17:00:00Z","v":231,"vw":12.96},{"c":13.055,"h":13.055,"l":13.055,"n":4,"o":13.055,"t":"2026-09-23T17:45:00Z","v":309,"vw":13.055},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-09-23T18:15:00Z","v":102,"vw":13},{"c":13.0117,"h":13.0117,"l":12.94,"n":5,"o":12.94,"t":"2026-09-23T19:15:00Z","v":1145,"vw":13.002417},{"c":13.0217,"h":13.0217,"l":13.0217,"n":1,"o":13.0217,"t":"2026-09-23T19:30:00Z","v":300,"vw":13.0217},{"c":13.12,"h":13.1472,"l":13.12,"n":4,"o":13.1472,"t":"2026-09-23T19:45:00Z","v":760,"vw":13.133995},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-24T08:00:00Z","v":100,"vw":12.9},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-09-24T11:30:00Z","v":200,"vw":12.67},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-24T13:15:00Z","v":100,"vw":12.85},{"c":12.19,"h":12.1904,"l":12.075,"n":19,"o":12.19,"t":"2026-09-24T13:45:00Z","v":4168,"vw":12.144634},{"c":12.645,"h":12.7,"l":12.24,"n":32,"o":12.24,"t":"2026-09-24T14:00:00Z","v":2476,"vw":12.331447},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-09-24T19:30:00Z","v":125,"vw":12.96},{"c":13.03,"h":13.03,"l":13.03,"n":3,"o":13.03,"t":"2026-09-24T20:00:00Z","v":102,"vw":13.03},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-09-24T21:45:00Z","v":100,"vw":12.9},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-25T12:00:00Z","v":200,"vw":13.25},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-09-25T13:15:00Z","v":100,"vw":13.28},{"c":13.15,"h":13.15,"l":13.15,"n":5,"o":13.15,"t":"2026-09-25T13:30:00Z","v":108,"vw":13.15},{"c":13.42,"h":13.42,"l":13.31,"n":6,"o":13.31,"t":"2026-09-25T16:00:00Z","v":415,"vw":13.3717},{"c":13.345,"h":13.38,"l":13.245,"n":5,"o":13.38,"t":"2026-09-25T16:30:00Z","v":1440,"vw":13.349236},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-09-25T17:00:00Z","v":400,"vw":13.05},{"c":12.775,"h":12.78,"l":12.775,"n":5,"o":12.78,"t":"2026-09-25T17:45:00Z","v":351,"vw":12.778226},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-09-25T18:00:00Z","v":100,"vw":12.68},{"c":12.79,"h":12.79,"l":12.76,"n":11,"o":12.76,"t":"2026-09-25T19:30:00Z","v":3000,"vw":12.78},{"c":12.5795,"h":12.5795,"l":12.5795,"n":2,"o":12.5795,"t":"2026-09-25T19:45:00Z","v":228,"vw":12.5795},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-25T20:45:00Z","v":100,"vw":12.6},{"c":12.09,"h":12.31,"l":12.09,"n":22,"o":12.31,"t":"2026-09-28T09:15:00Z","v":5260,"vw":12.15586},{"c":12.55,"h":12.55,"l":12.55,"n":3,"o":12.55,"t":"2026-09-28T12:00:00Z","v":500,"vw":12.55},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-28T13:15:00Z","v":100,"vw":12.45},{"c":11.915,"h":12.18,"l":11.81,"n":23,"o":12.18,"t":"2026-09-28T13:30:00Z","v":1932,"vw":11.885},{"c":11.6442,"h":11.87,"l":11.55,"n":12,"o":11.87,"t":"2026-09-28T13:45:00Z","v":1437,"vw":11.658719},{"c":11.735,"h":11.7367,"l":11.735,"n":2,"o":11.7367,"t":"2026-09-28T14:00:00Z","v":200,"vw":11.73585},{"c":11.4814,"h":11.7726,"l":11.4814,"n":6,"o":11.76,"t":"2026-09-28T14:30:00Z","v":600,"vw":11.717333},{"c":11.46,"h":11.465,"l":11.33,"n":13,"o":11.38,"t":"2026-09-28T14:45:00Z","v":1613,"vw":11.384481},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-09-28T15:00:00Z","v":100,"vw":11.46},{"c":11.5599,"h":11.5599,"l":11.465,"n":4,"o":11.465,"t":"2026-09-28T15:15:00Z","v":400,"vw":11.531225},{"c":11.5206,"h":11.5206,"l":11.5206,"n":1,"o":11.5206,"t":"2026-09-28T15:45:00Z","v":300,"vw":11.5206},{"c":11.65,"h":11.65,"l":11.375,"n":8,"o":11.42,"t":"2026-09-28T16:15:00Z","v":3616,"vw":11.515833},{"c":11.51,"h":11.51,"l":11.51,"n":1,"o":11.51,"t":"2026-09-28T16:30:00Z","v":6000,"vw":11.51},{"c":11.28,"h":11.28,"l":11.28,"n":1,"o":11.28,"t":"2026-09-28T17:00:00Z","v":100,"vw":11.28},{"c":11.51,"h":11.53,"l":11.51,"n":6,"o":11.53,"t":"2026-09-28T17:15:00Z","v":352,"vw":11.523333},{"c":11.41,"h":11.41,"l":11.41,"n":4,"o":11.41,"t":"2026-09-28T17:30:00Z","v":596,"vw":11.41},{"c":11.42,"h":11.42,"l":11.3719,"n":7,"o":11.3719,"t":"2026-09-28T17:45:00Z","v":502,"vw":11.407975},{"c":11.29,"h":11.29,"l":11.29,"n":4,"o":11.29,"t":"2026-09-28T18:00:00Z","v":938,"vw":11.29},{"c":11.285,"h":11.37,"l":11.28,"n":16,"o":11.37,"t":"2026-09-28T18:15:00Z","v":2316,"vw":11.331697},{"c":11.21,"h":11.28,"l":11.21,"n":15,"o":11.28,"t":"2026-09-28T18:30:00Z","v":2235,"vw":11.249375},{"c":11.1092,"h":11.17,"l":11.1,"n":15,"o":11.17,"t":"2026-09-28T18:45:00Z","v":1211,"vw":11.134711},{"c":11,"h":11.035,"l":11,"n":5,"o":11.035,"t":"2026-09-28T19:00:00Z","v":472,"vw":11.017239},{"c":10.9125,"h":11,"l":10.9125,"n":13,"o":11,"t":"2026-09-28T19:15:00Z","v":1019,"vw":10.9727},{"c":10.83,"h":10.905,"l":10.83,"n":10,"o":10.905,"t":"2026-09-28T19:30:00Z","v":1220,"vw":10.870717},{"c":10.79,"h":10.815,"l":10.79,"n":9,"o":10.8015,"t":"2026-09-28T19:45:00Z","v":1251,"vw":10.799816},{"c":11.0339,"h":11.09,"l":11.0339,"n":2,"o":11.09,"t":"2026-09-28T22:30:00Z","v":200,"vw":11.06195},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-09-28T23:45:00Z","v":100,"vw":11.06},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-09-29T11:00:00Z","v":125,"vw":11.24},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-09-29T11:30:00Z","v":100,"vw":11.15},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-09-29T12:00:00Z","v":250,"vw":11.15},{"c":11.2499,"h":11.2499,"l":11.2499,"n":1,"o":11.2499,"t":"2026-09-29T12:15:00Z","v":275,"vw":11.2499},{"c":10.7605,"h":11,"l":10.7605,"n":25,"o":11,"t":"2026-09-29T13:30:00Z","v":7798,"vw":10.961113},{"c":10.78,"h":10.7801,"l":10.78,"n":2,"o":10.7801,"t":"2026-09-29T13:45:00Z","v":924,"vw":10.78003},{"c":10.78,"h":10.78,"l":10.64,"n":10,"o":10.75,"t":"2026-09-29T14:00:00Z","v":5774,"vw":10.658766},{"c":10.98,"h":10.98,"l":10.8533,"n":3,"o":10.8533,"t":"2026-09-29T14:15:00Z","v":300,"vw":10.935387},{"c":10.955,"h":10.955,"l":10.955,"n":4,"o":10.955,"t":"2026-09-29T14:30:00Z","v":401,"vw":10.955},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-29T14:45:00Z","v":100,"vw":10.9},{"c":10.735,"h":10.735,"l":10.735,"n":2,"o":10.735,"t":"2026-09-29T15:00:00Z","v":154,"vw":10.735},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-09-29T15:15:00Z","v":100,"vw":10.73},{"c":10.7,"h":10.7,"l":10.68,"n":25,"o":10.68,"t":"2026-09-29T16:15:00Z","v":6725,"vw":10.685441},{"c":10.56,"h":10.65,"l":10.56,"n":7,"o":10.65,"t":"2026-09-29T16:30:00Z","v":488,"vw":10.605},{"c":10.315,"h":10.45,"l":10.315,"n":9,"o":10.44,"t":"2026-09-29T16:45:00Z","v":1931,"vw":10.395417},{"c":10.28,"h":10.31,"l":10.28,"n":3,"o":10.31,"t":"2026-09-29T17:00:00Z","v":674,"vw":10.287923},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-29T17:15:00Z","v":300,"vw":10.32},{"c":10.399,"h":10.399,"l":10.315,"n":5,"o":10.315,"t":"2026-09-29T17:30:00Z","v":1002,"vw":10.333812},{"c":10.315,"h":10.4,"l":10.315,"n":5,"o":10.4,"t":"2026-09-29T18:00:00Z","v":353,"vw":10.371667},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-29T18:30:00Z","v":100,"vw":10.36},{"c":10.36,"h":10.36,"l":10.35,"n":3,"o":10.35,"t":"2026-09-29T19:00:00Z","v":926,"vw":10.353485},{"c":10.13,"h":10.31,"l":10.13,"n":9,"o":10.31,"t":"2026-09-29T19:30:00Z","v":1624,"vw":10.273909},{"c":10.09,"h":10.09,"l":10.06,"n":9,"o":10.06,"t":"2026-09-29T19:45:00Z","v":559,"vw":10.071406},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-29T22:30:00Z","v":500,"vw":10.32},{"c":10.41,"h":10.42,"l":10.41,"n":3,"o":10.42,"t":"2026-09-29T23:00:00Z","v":500,"vw":10.416},{"c":10.43,"h":10.45,"l":10.43,"n":6,"o":10.45,"t":"2026-09-30T13:15:00Z","v":1000,"vw":10.44002},{"c":10.399,"h":10.5,"l":10.399,"n":7,"o":10.5,"t":"2026-09-30T13:30:00Z","v":5020,"vw":10.418152},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-09-30T13:45:00Z","v":250,"vw":10.54},{"c":10.75,"h":10.9271,"l":10.75,"n":15,"o":10.77,"t":"2026-09-30T14:00:00Z","v":2983,"vw":10.793333},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-09-30T14:15:00Z","v":100,"vw":10.87},{"c":10.65,"h":10.65,"l":10.65,"n":8,"o":10.65,"t":"2026-09-30T14:30:00Z","v":914,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":2,"o":10.63,"t":"2026-09-30T14:45:00Z","v":220,"vw":10.63},{"c":10.64,"h":10.66,"l":10.63,"n":4,"o":10.66,"t":"2026-09-30T15:00:00Z","v":730,"vw":10.653151},{"c":10.2,"h":10.2,"l":10.19,"n":2,"o":10.19,"t":"2026-09-30T16:00:00Z","v":1590,"vw":10.190629},{"c":10.23,"h":10.27,"l":10.23,"n":3,"o":10.27,"t":"2026-09-30T17:00:00Z","v":4200,"vw":10.231905},{"c":10.1362,"h":10.26,"l":10.1362,"n":8,"o":10.25,"t":"2026-09-30T18:00:00Z","v":6989,"vw":10.188484},{"c":10.111,"h":10.111,"l":10.111,"n":1,"o":10.111,"t":"2026-09-30T18:15:00Z","v":250,"vw":10.111},{"c":10.0735,"h":10.0735,"l":10.065,"n":2,"o":10.065,"t":"2026-09-30T19:30:00Z","v":500,"vw":10.06925},{"c":9.85,"h":10.04,"l":9.85,"n":25,"o":10.04,"t":"2026-09-30T19:45:00Z","v":8053,"vw":9.963835},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-09-30T20:45:00Z","v":199,"vw":10.02},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-30T21:45:00Z","v":1000,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-01T12:45:00Z","v":100,"vw":10},{"c":9.7,"h":9.85,"l":9.7,"n":6,"o":9.85,"t":"2026-10-01T13:30:00Z","v":2524,"vw":9.724},{"c":9.846,"h":9.89,"l":9.6,"n":8,"o":9.6,"t":"2026-10-01T13:45:00Z","v":5975,"vw":9.728518},{"c":9.8999,"h":9.8999,"l":9.8999,"n":2,"o":9.8999,"t":"2026-10-01T14:00:00Z","v":101,"vw":9.8999},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-01T15:15:00Z","v":100,"vw":9.77},{"c":9.74,"h":9.74,"l":9.7203,"n":2,"o":9.7203,"t":"2026-10-01T15:30:00Z","v":1062,"vw":9.724752},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-01T15:45:00Z","v":100,"vw":9.91},{"c":10.1881,"h":10.1881,"l":10.1881,"n":2,"o":10.1881,"t":"2026-10-01T19:15:00Z","v":201,"vw":10.1881},{"c":10.042,"h":10.06,"l":10.042,"n":3,"o":10.06,"t":"2026-10-01T19:45:00Z","v":629,"vw":10.053726},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-01T21:00:00Z","v":400,"vw":10.05},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-01T21:45:00Z","v":260,"vw":10.1},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-02T10:15:00Z","v":200,"vw":10.22},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-02T11:30:00Z","v":916,"vw":10.14},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-02T12:45:00Z","v":100,"vw":10.56},{"c":10.5199,"h":10.5199,"l":10.5199,"n":2,"o":10.5199,"t":"2026-10-02T13:00:00Z","v":350,"vw":10.5199},{"c":9.93,"h":10.365,"l":9.93,"n":7,"o":10.365,"t":"2026-10-02T13:30:00Z","v":1674,"vw":10.114375},{"c":10.0982,"h":10.0982,"l":10.0982,"n":1,"o":10.0982,"t":"2026-10-02T13:45:00Z","v":500,"vw":10.0982},{"c":9.95,"h":9.95,"l":9.8365,"n":11,"o":9.84,"t":"2026-10-02T14:00:00Z","v":1123,"vw":9.849964},{"c":9.89,"h":9.99,"l":9.88,"n":7,"o":9.895,"t":"2026-10-02T14:15:00Z","v":1637,"vw":9.911443},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-02T14:45:00Z","v":200,"vw":9.89},{"c":9.51,"h":9.52,"l":9.5,"n":8,"o":9.5,"t":"2026-10-02T15:00:00Z","v":856,"vw":9.508333},{"c":9.45,"h":9.59,"l":9.32,"n":31,"o":9.53,"t":"2026-10-02T15:15:00Z","v":6997,"vw":9.471028},{"c":9.41,"h":9.45,"l":9.33,"n":21,"o":9.45,"t":"2026-10-02T15:30:00Z","v":19885,"vw":9.399202},{"c":9.2462,"h":9.4,"l":9.24,"n":19,"o":9.4,"t":"2026-10-02T15:45:00Z","v":5619,"vw":9.259283},{"c":9.425,"h":9.455,"l":9.425,"n":3,"o":9.455,"t":"2026-10-02T16:00:00Z","v":469,"vw":9.448255},{"c":9.4,"h":9.42,"l":9.4,"n":3,"o":9.42,"t":"2026-10-02T16:15:00Z","v":1542,"vw":9.401854},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-02T16:30:00Z","v":1001,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-02T16:45:00Z","v":343,"vw":9.41},{"c":9.501,"h":9.501,"l":9.501,"n":1,"o":9.501,"t":"2026-10-02T17:00:00Z","v":100,"vw":9.501},{"c":9.5294,"h":9.5294,"l":9.455,"n":2,"o":9.455,"t":"2026-10-02T17:15:00Z","v":1601,"vw":9.459694},{"c":9.53,"h":9.5464,"l":9.53,"n":6,"o":9.5464,"t":"2026-10-02T17:30:00Z","v":2277,"vw":9.539691},{"c":9.615,"h":9.615,"l":9.615,"n":1,"o":9.615,"t":"2026-10-02T17:45:00Z","v":500,"vw":9.615},{"c":9.57,"h":9.585,"l":9.55,"n":3,"o":9.585,"t":"2026-10-02T18:00:00Z","v":800,"vw":9.57125},{"c":9.2,"h":9.2797,"l":9.2,"n":7,"o":9.2797,"t":"2026-10-02T19:00:00Z","v":310,"vw":9.23985},{"c":9.27,"h":9.27,"l":9.1909,"n":5,"o":9.255,"t":"2026-10-02T19:15:00Z","v":907,"vw":9.233653},{"c":9.3,"h":9.32,"l":9.23,"n":7,"o":9.23,"t":"2026-10-02T19:30:00Z","v":1355,"vw":9.289443},{"c":9.28,"h":9.28,"l":9.28,"n":7,"o":9.28,"t":"2026-10-02T19:45:00Z","v":500,"vw":9.28},{"c":9.5354,"h":9.5354,"l":9.5354,"n":1,"o":9.5354,"t":"2026-10-02T20:00:00Z","v":100,"vw":9.5354},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-02T20:30:00Z","v":358,"vw":9.43},{"c":9.5486,"h":9.5486,"l":9.5486,"n":1,"o":9.5486,"t":"2026-10-05T11:00:00Z","v":380,"vw":9.5486},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-05T11:15:00Z","v":200,"vw":9.4},{"c":9.4755,"h":9.4755,"l":9.4755,"n":1,"o":9.4755,"t":"2026-10-05T12:30:00Z","v":890,"vw":9.4755},{"c":9.4592,"h":9.4592,"l":9.4592,"n":1,"o":9.4592,"t":"2026-10-05T13:00:00Z","v":100,"vw":9.4592},{"c":9.33,"h":9.38,"l":9.33,"n":3,"o":9.38,"t":"2026-10-05T13:15:00Z","v":1116,"vw":9.374924},{"c":9.4012,"h":9.49,"l":9.4012,"n":14,"o":9.49,"t":"2026-10-05T13:30:00Z","v":1297,"vw":9.448},{"c":9.22,"h":9.2597,"l":9.22,"n":2,"o":9.2597,"t":"2026-10-05T13:45:00Z","v":753,"vw":9.244938},{"c":9.26,"h":9.26,"l":9.25,"n":5,"o":9.26,"t":"2026-10-05T14:00:00Z","v":729,"vw":9.25848},{"c":9.175,"h":9.175,"l":9.175,"n":1,"o":9.175,"t":"2026-10-05T14:15:00Z","v":343,"vw":9.175},{"c":9.1,"h":9.1,"l":9,"n":11,"o":9.03,"t":"2026-10-05T14:30:00Z","v":1547,"vw":9.042556},{"c":9.095,"h":9.14,"l":9.095,"n":5,"o":9.14,"t":"2026-10-05T14:45:00Z","v":2381,"vw":9.121059},{"c":9,"h":9.1,"l":9,"n":12,"o":9.1,"t":"2026-10-05T15:00:00Z","v":6397,"vw":9.018846},{"c":9,"h":9.01,"l":8.9618,"n":10,"o":8.97,"t":"2026-10-05T15:15:00Z","v":5258,"vw":8.993564},{"c":9.13,"h":9.13,"l":9.02,"n":8,"o":9.02,"t":"2026-10-05T15:30:00Z","v":6113,"vw":9.080514},{"c":9.15,"h":9.15,"l":9.07,"n":16,"o":9.08,"t":"2026-10-05T15:45:00Z","v":2437,"vw":9.087207},{"c":9.04,"h":9.1,"l":9.04,"n":4,"o":9.1,"t":"2026-10-05T16:00:00Z","v":996,"vw":9.082097},{"c":9.04,"h":9.04,"l":9.04,"n":9,"o":9.04,"t":"2026-10-05T16:15:00Z","v":193,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-05T16:45:00Z","v":333,"vw":9.04},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-05T17:00:00Z","v":450,"vw":9},{"c":8.9574,"h":8.9574,"l":8.945,"n":9,"o":8.953,"t":"2026-10-05T17:15:00Z","v":2475,"vw":8.948646},{"c":8.93,"h":8.945,"l":8.9,"n":14,"o":8.945,"t":"2026-10-05T17:30:00Z","v":1496,"vw":8.917669},{"c":8.88,"h":8.9,"l":8.88,"n":9,"o":8.9,"t":"2026-10-05T18:30:00Z","v":923,"vw":8.889804},{"c":8.8,"h":8.88,"l":8.8,"n":14,"o":8.88,"t":"2026-10-05T19:15:00Z","v":3797,"vw":8.809323},{"c":8.81,"h":8.849,"l":8.75,"n":16,"o":8.75,"t":"2026-10-05T19:30:00Z","v":3438,"vw":8.820651},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-05T19:45:00Z","v":412,"vw":8.87},{"c":8.864,"h":8.864,"l":8.86,"n":2,"o":8.86,"t":"2026-10-05T20:45:00Z","v":216,"vw":8.862},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-05T21:00:00Z","v":391,"vw":8.92},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-06T11:00:00Z","v":1853,"vw":9},{"c":8.9875,"h":8.99,"l":8.98,"n":4,"o":8.98,"t":"2026-10-06T11:15:00Z","v":600,"vw":8.985833},{"c":8.9962,"h":8.9962,"l":8.9962,"n":1,"o":8.9962,"t":"2026-10-06T12:00:00Z","v":400,"vw":8.9962},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-06T12:30:00Z","v":611,"vw":8.99},{"c":9.14,"h":9.14,"l":8.74,"n":17,"o":8.74,"t":"2026-10-06T13:30:00Z","v":5622,"vw":9.025717},{"c":8.8693,"h":8.8693,"l":8.8693,"n":1,"o":8.8693,"t":"2026-10-06T13:45:00Z","v":200,"vw":8.8693},{"c":8.6,"h":8.6915,"l":8.58,"n":23,"o":8.675,"t":"2026-10-06T14:15:00Z","v":4256,"vw":8.638866},{"c":8.48,"h":8.5873,"l":8.47,"n":35,"o":8.58,"t":"2026-10-06T14:30:00Z","v":3288,"vw":8.520342},{"c":8.56,"h":8.59,"l":8.45,"n":7,"o":8.45,"t":"2026-10-06T14:45:00Z","v":1650,"vw":8.529915},{"c":8.57,"h":8.67,"l":8.5428,"n":11,"o":8.5428,"t":"2026-10-06T15:00:00Z","v":3754,"vw":8.61225},{"c":8.75,"h":8.79,"l":8.75,"n":5,"o":8.77,"t":"2026-10-06T15:15:00Z","v":2350,"vw":8.778877},{"c":8.66,"h":8.71,"l":8.635,"n":8,"o":8.6965,"t":"2026-10-06T15:30:00Z","v":930,"vw":8.684313},{"c":8.6294,"h":8.67,"l":8.61,"n":6,"o":8.67,"t":"2026-10-06T15:45:00Z","v":861,"vw":8.637069},{"c":8.66,"h":8.66,"l":8.63,"n":5,"o":8.63,"t":"2026-10-06T16:00:00Z","v":1026,"vw":8.641},{"c":8.49,"h":8.49,"l":8.485,"n":2,"o":8.485,"t":"2026-10-06T16:30:00Z","v":750,"vw":8.486667},{"c":8.515,"h":8.515,"l":8.5,"n":5,"o":8.5,"t":"2026-10-06T16:45:00Z","v":900,"vw":8.509267},{"c":8.38,"h":8.49,"l":8.38,"n":13,"o":8.49,"t":"2026-10-06T17:00:00Z","v":1916,"vw":8.414558},{"c":8.5006,"h":8.5006,"l":8.38,"n":14,"o":8.4,"t":"2026-10-06T17:15:00Z","v":3578,"vw":8.411445},{"c":8.6098,"h":8.62,"l":8.5094,"n":8,"o":8.5094,"t":"2026-10-06T17:30:00Z","v":2996,"vw":8.593135},{"c":8.635,"h":8.66,"l":8.635,"n":2,"o":8.66,"t":"2026-10-06T17:45:00Z","v":4542,"vw":8.657798},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-10-06T18:00:00Z","v":742,"vw":8.67},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-06T18:15:00Z","v":282,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-06T18:30:00Z","v":101,"vw":8.59},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-06T18:45:00Z","v":100,"vw":8.63},{"c":8.5905,"h":8.5905,"l":8.5905,"n":1,"o":8.5905,"t":"2026-10-06T19:00:00Z","v":580,"vw":8.5905},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-06T19:45:00Z","v":101,"vw":8.54},{"c":8.6887,"h":8.6887,"l":8.6887,"n":1,"o":8.6887,"t":"2026-10-06T20:00:00Z","v":1200,"vw":8.6887},{"c":8.71,"h":8.7289,"l":8.71,"n":4,"o":8.7289,"t":"2026-10-06T20:45:00Z","v":1400,"vw":8.717543},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-07T09:15:00Z","v":162,"vw":8.49},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-07T11:00:00Z","v":300,"vw":8.37},{"c":8.3562,"h":8.3562,"l":8.3562,"n":1,"o":8.3562,"t":"2026-10-07T11:15:00Z","v":100,"vw":8.3562},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-07T12:00:00Z","v":1000,"vw":8.35},{"c":8.28,"h":8.2893,"l":8.28,"n":2,"o":8.2893,"t":"2026-10-07T13:00:00Z","v":1500,"vw":8.2862},{"c":8.3,"h":8.3,"l":8.25,"n":6,"o":8.25,"t":"2026-10-07T13:15:00Z","v":600,"vw":8.265753},{"c":8,"h":8.21,"l":7.96,"n":24,"o":8.21,"t":"2026-10-07T13:30:00Z","v":3189,"vw":8.101027},{"c":8.069,"h":8.145,"l":8.04,"n":13,"o":8.145,"t":"2026-10-07T13:45:00Z","v":7878,"vw":8.075805},{"c":8.08,"h":8.1,"l":8.08,"n":6,"o":8.1,"t":"2026-10-07T14:00:00Z","v":729,"vw":8.092},{"c":8.01,"h":8.1,"l":8.01,"n":9,"o":8.051,"t":"2026-10-07T14:15:00Z","v":1485,"vw":8.048571},{"c":8.2199,"h":8.2199,"l":7.98,"n":44,"o":8,"t":"2026-10-07T14:30:00Z","v":13456,"vw":8.098797},{"c":8.1008,"h":8.1008,"l":8.0409,"n":6,"o":8.0409,"t":"2026-10-07T15:30:00Z","v":9978,"vw":8.0789},{"c":8.0751,"h":8.0751,"l":8.0751,"n":2,"o":8.0751,"t":"2026-10-07T15:45:00Z","v":462,"vw":8.0751},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-07T16:00:00Z","v":500,"vw":8.09},{"c":8.225,"h":8.225,"l":8.225,"n":1,"o":8.225,"t":"2026-10-07T16:15:00Z","v":100,"vw":8.225},{"c":8.26,"h":8.26,"l":8.21,"n":3,"o":8.21,"t":"2026-10-07T16:30:00Z","v":720,"vw":8.246528},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-07T16:45:00Z","v":515,"vw":8.3},{"c":8.4608,"h":8.4608,"l":8.41,"n":3,"o":8.41,"t":"2026-10-07T17:00:00Z","v":352,"vw":8.431771},{"c":8.3801,"h":8.3801,"l":8.3801,"n":2,"o":8.3801,"t":"2026-10-07T17:15:00Z","v":451,"vw":8.3801},{"c":8.2402,"h":8.2402,"l":8.24,"n":2,"o":8.24,"t":"2026-10-07T17:30:00Z","v":920,"vw":8.2401},{"c":8.3835,"h":8.41,"l":8.28,"n":24,"o":8.28,"t":"2026-10-07T17:45:00Z","v":9338,"vw":8.393014},{"c":8.485,"h":8.485,"l":8.485,"n":1,"o":8.485,"t":"2026-10-07T18:00:00Z","v":250,"vw":8.485},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-07T18:15:00Z","v":2200,"vw":8.5},{"c":8.55,"h":8.55,"l":8.54,"n":8,"o":8.55,"t":"2026-10-07T18:30:00Z","v":5327,"vw":8.547371},{"c":8.54,"h":8.54,"l":8.54,"n":8,"o":8.54,"t":"2026-10-07T18:45:00Z","v":2043,"vw":8.54},{"c":8.4712,"h":8.4712,"l":8.4712,"n":2,"o":8.4712,"t":"2026-10-07T19:00:00Z","v":168,"vw":8.4712},{"c":8.554,"h":8.554,"l":8.554,"n":2,"o":8.554,"t":"2026-10-07T19:15:00Z","v":541,"vw":8.554},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-07T19:30:00Z","v":694,"vw":8.72},{"c":8.6099,"h":8.81,"l":8.6099,"n":9,"o":8.79,"t":"2026-10-07T19:45:00Z","v":1581,"vw":8.648277},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-07T20:00:00Z","v":136,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":4,"o":8.54,"t":"2026-10-07T23:45:00Z","v":250,"vw":8.54},{"c":8.5297,"h":8.5297,"l":8.5297,"n":1,"o":8.5297,"t":"2026-10-08T09:00:00Z","v":120,"vw":8.5297},{"c":8.2001,"h":8.2001,"l":8.1901,"n":4,"o":8.1901,"t":"2026-10-08T11:30:00Z","v":1853,"vw":8.191719},{"c":8.7532,"h":8.762,"l":8.495,"n":12,"o":8.495,"t":"2026-10-08T13:30:00Z","v":4076,"vw":8.665084},{"c":8.5209,"h":8.659,"l":8.5209,"n":22,"o":8.615,"t":"2026-10-08T13:45:00Z","v":16564,"vw":8.579561},{"c":8.6299,"h":8.63,"l":8.555,"n":51,"o":8.5891,"t":"2026-10-08T14:00:00Z","v":20518,"vw":8.58826},{"c":8.6201,"h":8.6899,"l":8.6,"n":13,"o":8.6,"t":"2026-10-08T14:15:00Z","v":6131,"vw":8.62828},{"c":8.64,"h":8.67,"l":8.6,"n":29,"o":8.67,"t":"2026-10-08T14:30:00Z","v":6322,"vw":8.640028},{"c":8.56,"h":8.61,"l":8.56,"n":4,"o":8.61,"t":"2026-10-08T14:45:00Z","v":1290,"vw":8.58093},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-08T15:00:00Z","v":100,"vw":8.57},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-10-08T15:15:00Z","v":117,"vw":8.47},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-08T15:45:00Z","v":100,"vw":8.54},{"c":8.63,"h":8.71,"l":8.59,"n":17,"o":8.71,"t":"2026-10-08T16:15:00Z","v":1508,"vw":8.657211},{"c":8.5054,"h":8.52,"l":8.5054,"n":4,"o":8.52,"t":"2026-10-08T16:45:00Z","v":617,"vw":8.507833},{"c":8.615,"h":8.615,"l":8.615,"n":5,"o":8.615,"t":"2026-10-08T17:15:00Z","v":612,"vw":8.615},{"c":8.4901,"h":8.4901,"l":8.4901,"n":1,"o":8.4901,"t":"2026-10-08T17:30:00Z","v":350,"vw":8.4901},{"c":8.6,"h":8.62,"l":8.6,"n":2,"o":8.62,"t":"2026-10-08T17:45:00Z","v":300,"vw":8.613333},{"c":8.635,"h":8.635,"l":8.635,"n":2,"o":8.635,"t":"2026-10-08T18:15:00Z","v":193,"vw":8.635},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-08T18:45:00Z","v":255,"vw":8.63},{"c":8.815,"h":8.819,"l":8.815,"n":2,"o":8.819,"t":"2026-10-08T19:30:00Z","v":1035,"vw":8.815773},{"c":8.81,"h":8.845,"l":8.78,"n":15,"o":8.83,"t":"2026-10-08T19:45:00Z","v":4242,"vw":8.830732},{"c":9.08,"h":9.08,"l":9,"n":2,"o":9,"t":"2026-10-08T20:15:00Z","v":513,"vw":9.048811},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-08T23:45:00Z","v":100,"vw":9.05},{"c":9.17,"h":9.26,"l":9.17,"n":3,"o":9.26,"t":"2026-10-09T08:00:00Z","v":735,"vw":9.243839},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-09T11:00:00Z","v":500,"vw":9.17},{"c":9.2394,"h":9.2394,"l":9.2394,"n":1,"o":9.2394,"t":"2026-10-09T11:15:00Z","v":320,"vw":9.2394},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-09T12:00:00Z","v":1562,"vw":9.24},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-09T12:15:00Z","v":1590,"vw":9.52},{"c":9.64,"h":9.64,"l":9.49,"n":3,"o":9.49,"t":"2026-10-09T12:30:00Z","v":244,"vw":9.558493},{"c":9.8217,"h":9.83,"l":9.77,"n":5,"o":9.77,"t":"2026-10-09T12:45:00Z","v":2718,"vw":9.808757},{"c":9.811,"h":9.86,"l":9.811,"n":8,"o":9.86,"t":"2026-10-09T13:00:00Z","v":1458,"vw":9.821885},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-09T13:15:00Z","v":273,"vw":9.87},{"c":9.435,"h":9.8,"l":9.1099,"n":64,"o":9.8,"t":"2026-10-09T13:30:00Z","v":21350,"vw":9.543793},{"c":9.671,"h":9.69,"l":9.45,"n":24,"o":9.555,"t":"2026-10-09T13:45:00Z","v":10614,"vw":9.583502},{"c":9.655,"h":9.76,"l":9.55,"n":15,"o":9.6899,"t":"2026-10-09T14:00:00Z","v":3291,"vw":9.675411},{"c":9.4883,"h":9.6391,"l":9.435,"n":4,"o":9.6391,"t":"2026-10-09T14:15:00Z","v":1265,"vw":9.511998},{"c":9.405,"h":9.43,"l":9.391,"n":7,"o":9.43,"t":"2026-10-09T14:30:00Z","v":5864,"vw":9.394451},{"c":9.67,"h":9.67,"l":9.441,"n":19,"o":9.45,"t":"2026-10-09T14:45:00Z","v":8244,"vw":9.621377},{"c":9.5,"h":9.68,"l":9.5,"n":11,"o":9.62,"t":"2026-10-09T15:00:00Z","v":977,"vw":9.623448},{"c":9.58,"h":9.62,"l":9.52,"n":12,"o":9.62,"t":"2026-10-09T15:15:00Z","v":3454,"vw":9.531222},{"c":9.6199,"h":9.6199,"l":9.585,"n":17,"o":9.585,"t":"2026-10-09T15:30:00Z","v":504,"vw":9.602367},{"c":9.43,"h":9.43,"l":9.406,"n":3,"o":9.406,"t":"2026-10-09T15:45:00Z","v":2605,"vw":9.428154},{"c":9.375,"h":9.375,"l":9.375,"n":1,"o":9.375,"t":"2026-10-09T16:15:00Z","v":993,"vw":9.375},{"c":9.325,"h":9.325,"l":9.29,"n":8,"o":9.3105,"t":"2026-10-09T17:00:00Z","v":5005,"vw":9.305096},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-09T17:30:00Z","v":140,"vw":9.48},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-09T18:00:00Z","v":100,"vw":9.58},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-09T18:15:00Z","v":100,"vw":9.54},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-09T18:30:00Z","v":200,"vw":9.5},{"c":9.62,"h":9.62,"l":9.62,"n":2,"o":9.62,"t":"2026-10-09T18:45:00Z","v":200,"vw":9.62},{"c":9.5586,"h":9.5586,"l":9.5586,"n":1,"o":9.5586,"t":"2026-10-09T19:00:00Z","v":1200,"vw":9.5586},{"c":9.48,"h":9.55,"l":9.48,"n":6,"o":9.55,"t":"2026-10-09T19:15:00Z","v":553,"vw":9.524},{"c":9.47,"h":9.48,"l":9.47,"n":3,"o":9.48,"t":"2026-10-09T19:30:00Z","v":300,"vw":9.476667},{"c":9.71,"h":9.79,"l":9.57,"n":47,"o":9.57,"t":"2026-10-09T19:45:00Z","v":17185,"vw":9.648114},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T20:00:00Z","v":100,"vw":9.72},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T21:15:00Z","v":300,"vw":9.9},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-09T22:45:00Z","v":220,"vw":9.75},{"c":9.55,"h":9.57,"l":9.55,"n":14,"o":9.57,"t":"2026-10-12T11:15:00Z","v":944,"vw":9.561429},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-12T12:00:00Z","v":618,"vw":9.51},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T12:15:00Z","v":600,"vw":9.54},{"c":9.1501,"h":9.55,"l":9.07,"n":8,"o":9.55,"t":"2026-10-12T13:30:00Z","v":3117,"vw":9.243427},{"c":8.865,"h":9,"l":8.82,"n":5,"o":9,"t":"2026-10-12T13:45:00Z","v":2425,"vw":8.86875},{"c":8.85,"h":8.86,"l":8.7899,"n":11,"o":8.86,"t":"2026-10-12T14:00:00Z","v":12372,"vw":8.800813},{"c":8.81,"h":8.85,"l":8.81,"n":3,"o":8.85,"t":"2026-10-12T14:15:00Z","v":301,"vw":8.836667},{"c":8.7899,"h":8.7899,"l":8.75,"n":4,"o":8.75,"t":"2026-10-12T14:30:00Z","v":370,"vw":8.762496},{"c":8.65,"h":8.695,"l":8.65,"n":8,"o":8.68,"t":"2026-10-12T14:45:00Z","v":2934,"vw":8.673014},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-10-12T15:00:00Z","v":384,"vw":8.62},{"c":8.645,"h":8.65,"l":8.61,"n":3,"o":8.65,"t":"2026-10-12T15:15:00Z","v":500,"vw":8.639},{"c":8.715,"h":8.715,"l":8.71,"n":8,"o":8.71,"t":"2026-10-12T15:30:00Z","v":1575,"vw":8.713411},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-12T15:45:00Z","v":200,"vw":8.71},{"c":8.665,"h":8.68,"l":8.6625,"n":15,"o":8.665,"t":"2026-10-12T16:00:00Z","v":2058,"vw":8.6665},{"c":8.66,"h":8.665,"l":8.66,"n":3,"o":8.665,"t":"2026-10-12T16:15:00Z","v":300,"vw":8.661667},{"c":8.58,"h":8.61,"l":8.58,"n":10,"o":8.61,"t":"2026-10-12T16:30:00Z","v":1067,"vw":8.594977},{"c":8.505,"h":8.505,"l":8.5,"n":3,"o":8.5,"t":"2026-10-12T17:00:00Z","v":510,"vw":8.5025},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-10-12T17:15:00Z","v":176,"vw":8.5},{"c":8.37,"h":8.48,"l":8.37,"n":12,"o":8.48,"t":"2026-10-12T17:30:00Z","v":970,"vw":8.444706},{"c":8.325,"h":8.325,"l":8.325,"n":2,"o":8.325,"t":"2026-10-12T17:45:00Z","v":1001,"vw":8.325},{"c":8.25,"h":8.32,"l":8.25,"n":4,"o":8.32,"t":"2026-10-12T18:00:00Z","v":446,"vw":8.295336},{"c":8.39,"h":8.39,"l":8.39,"n":7,"o":8.39,"t":"2026-10-12T18:30:00Z","v":974,"vw":8.39},{"c":8.37,"h":8.38,"l":8.37,"n":9,"o":8.375,"t":"2026-10-12T18:45:00Z","v":4915,"vw":8.379481},{"c":8.36,"h":8.36,"l":8.36,"n":6,"o":8.36,"t":"2026-10-12T19:00:00Z","v":1060,"vw":8.36},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-12T19:15:00Z","v":150,"vw":8.365},{"c":8.5,"h":8.51,"l":8.42,"n":26,"o":8.43,"t":"2026-10-12T19:30:00Z","v":7345,"vw":8.466333},{"c":8.61,"h":8.61,"l":8.54,"n":16,"o":8.56,"t":"2026-10-12T19:45:00Z","v":6111,"vw":8.570973},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-12T20:30:00Z","v":294,"vw":8.72},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-12T20:45:00Z","v":250,"vw":8.68},{"c":8.712,"h":8.712,"l":8.69,"n":6,"o":8.69,"t":"2026-10-12T21:15:00Z","v":500,"vw":8.70075},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-12T21:30:00Z","v":250,"vw":8.71},{"c":8.6988,"h":8.6988,"l":8.6988,"n":1,"o":8.6988,"t":"2026-10-12T22:30:00Z","v":135,"vw":8.6988},{"c":8.415,"h":8.415,"l":8.3,"n":7,"o":8.3,"t":"2026-10-13T13:30:00Z","v":1358,"vw":8.3127},{"c":8.6899,"h":8.8,"l":8.6899,"n":7,"o":8.8,"t":"2026-10-13T13:45:00Z","v":624,"vw":8.745081},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-13T14:00:00Z","v":211,"vw":8.49},{"c":8.431,"h":8.431,"l":8.431,"n":1,"o":8.431,"t":"2026-10-13T14:15:00Z","v":500,"vw":8.431},{"c":8.271,"h":8.43,"l":8.271,"n":6,"o":8.43,"t":"2026-10-13T14:30:00Z","v":552,"vw":8.329349},{"c":8.295,"h":8.34,"l":8.295,"n":2,"o":8.34,"t":"2026-10-13T14:45:00Z","v":200,"vw":8.3175},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-13T15:15:00Z","v":1331,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-13T15:45:00Z","v":211,"vw":8.27},{"c":8.2975,"h":8.2975,"l":8.2975,"n":1,"o":8.2975,"t":"2026-10-13T16:00:00Z","v":220,"vw":8.2975},{"c":8.23,"h":8.2901,"l":8.23,"n":6,"o":8.2901,"t":"2026-10-13T16:15:00Z","v":505,"vw":8.26602},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-13T16:45:00Z","v":200,"vw":8.25},{"c":8.105,"h":8.105,"l":8.105,"n":1,"o":8.105,"t":"2026-10-13T17:00:00Z","v":914,"vw":8.105},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-13T17:15:00Z","v":100,"vw":8.1},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-13T17:30:00Z","v":365,"vw":8.08},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-13T17:45:00Z","v":100,"vw":8.04},{"c":8.12,"h":8.12,"l":8.0025,"n":9,"o":8.005,"t":"2026-10-13T18:00:00Z","v":2700,"vw":8.011494},{"c":8.0719,"h":8.08,"l":8.0719,"n":4,"o":8.08,"t":"2026-10-13T18:15:00Z","v":400,"vw":8.077975},{"c":7.975,"h":8.02,"l":7.975,"n":26,"o":8.02,"t":"2026-10-13T18:30:00Z","v":3348,"vw":7.998934},{"c":8.0288,"h":8.0288,"l":7.954,"n":19,"o":7.98,"t":"2026-10-13T18:45:00Z","v":7198,"vw":7.965413},{"c":8.005,"h":8.005,"l":7.99,"n":11,"o":7.99,"t":"2026-10-13T19:00:00Z","v":2218,"vw":7.991467},{"c":7.98,"h":8.005,"l":7.98,"n":13,"o":8.005,"t":"2026-10-13T19:15:00Z","v":4770,"vw":7.997243},{"c":7.97,"h":7.97,"l":7.96,"n":13,"o":7.96,"t":"2026-10-13T19:30:00Z","v":2423,"vw":7.963498},{"c":7.79,"h":7.98,"l":7.79,"n":47,"o":7.98,"t":"2026-10-13T19:45:00Z","v":12258,"vw":7.876138},{"c":7.78,"h":7.8,"l":7.78,"n":4,"o":7.8,"t":"2026-10-13T20:15:00Z","v":550,"vw":7.788},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-13T21:00:00Z","v":200,"vw":7.85},{"c":7.74,"h":7.75,"l":7.74,"n":6,"o":7.75,"t":"2026-10-13T23:15:00Z","v":3858,"vw":7.743416},{"c":7.62,"h":7.63,"l":7.62,"n":10,"o":7.63,"t":"2026-10-14T11:00:00Z","v":1310,"vw":7.626985},{"c":7.261,"h":7.28,"l":7.26,"n":15,"o":7.28,"t":"2026-10-14T13:00:00Z","v":5513,"vw":7.261264},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-14T13:15:00Z","v":200,"vw":7.3},{"c":7.25,"h":7.37,"l":7.25,"n":13,"o":7.37,"t":"2026-10-14T13:30:00Z","v":5588,"vw":7.36593},{"c":7.025,"h":7.42,"l":7.025,"n":20,"o":7.3,"t":"2026-10-14T13:45:00Z","v":2626,"vw":7.224073},{"c":6.9,"h":7,"l":6.9,"n":15,"o":7,"t":"2026-10-14T14:00:00Z","v":2843,"vw":6.987948},{"c":6.91,"h":6.915,"l":6.8698,"n":13,"o":6.8698,"t":"2026-10-14T14:15:00Z","v":2033,"vw":6.886995},{"c":6.97,"h":7,"l":6.94,"n":25,"o":6.94,"t":"2026-10-14T14:30:00Z","v":9300,"vw":6.970645},{"c":6.895,"h":7.06,"l":6.895,"n":31,"o":7.025,"t":"2026-10-14T14:45:00Z","v":6952,"vw":6.951391},{"c":6.76,"h":6.895,"l":6.7501,"n":13,"o":6.895,"t":"2026-10-14T15:00:00Z","v":5692,"vw":6.781772},{"c":6.8,"h":6.81,"l":6.79,"n":11,"o":6.79,"t":"2026-10-14T15:15:00Z","v":1541,"vw":6.800878},{"c":6.72,"h":6.77,"l":6.72,"n":7,"o":6.77,"t":"2026-10-14T15:30:00Z","v":679,"vw":6.758876},{"c":6.71,"h":6.7247,"l":6.71,"n":3,"o":6.7247,"t":"2026-10-14T15:45:00Z","v":450,"vw":6.718167},{"c":6.68,"h":6.68,"l":6.67,"n":2,"o":6.67,"t":"2026-10-14T16:00:00Z","v":400,"vw":6.6775},{"c":6.565,"h":6.6293,"l":6.55,"n":15,"o":6.6293,"t":"2026-10-14T16:15:00Z","v":5166,"vw":6.576452},{"c":6.64,"h":6.66,"l":6.5417,"n":14,"o":6.56,"t":"2026-10-14T16:30:00Z","v":6247,"vw":6.596255},{"c":6.64,"h":6.67,"l":6.64,"n":16,"o":6.67,"t":"2026-10-14T16:45:00Z","v":1569,"vw":6.648896},{"c":6.531,"h":6.63,"l":6.531,"n":16,"o":6.63,"t":"2026-10-14T17:00:00Z","v":4990,"vw":6.587817},{"c":6.5991,"h":6.6089,"l":6.59,"n":5,"o":6.6,"t":"2026-10-14T17:15:00Z","v":4400,"vw":6.594727},{"c":6.6306,"h":6.639,"l":6.6306,"n":2,"o":6.639,"t":"2026-10-14T17:30:00Z","v":300,"vw":6.6334},{"c":6.555,"h":6.65,"l":6.555,"n":23,"o":6.65,"t":"2026-10-14T17:45:00Z","v":11026,"vw":6.56153},{"c":6.525,"h":6.5501,"l":6.525,"n":12,"o":6.55,"t":"2026-10-14T18:00:00Z","v":1542,"vw":6.540373},{"c":6.5,"h":6.51,"l":6.49,"n":9,"o":6.51,"t":"2026-10-14T18:15:00Z","v":664,"vw":6.5},{"c":6.465,"h":6.475,"l":6.465,"n":3,"o":6.475,"t":"2026-10-14T18:30:00Z","v":266,"vw":6.471226},{"c":6.42,"h":6.4399,"l":6.42,"n":5,"o":6.439,"t":"2026-10-14T18:45:00Z","v":1290,"vw":6.436133},{"c":6.445,"h":6.45,"l":6.44,"n":9,"o":6.4401,"t":"2026-10-14T19:00:00Z","v":1619,"vw":6.441988},{"c":6.44,"h":6.45,"l":6.4312,"n":10,"o":6.45,"t":"2026-10-14T19:15:00Z","v":1680,"vw":6.439987},{"c":6.445,"h":6.475,"l":6.445,"n":5,"o":6.475,"t":"2026-10-14T19:30:00Z","v":1200,"vw":6.459167},{"c":6.41,"h":6.45,"l":6.41,"n":19,"o":6.4497,"t":"2026-10-14T19:45:00Z","v":3645,"vw":6.438819},{"c":6.4003,"h":6.41,"l":6.4003,"n":2,"o":6.41,"t":"2026-10-14T20:30:00Z","v":400,"vw":6.40515},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-14T20:45:00Z","v":100,"vw":6.49},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-14T21:15:00Z","v":500,"vw":6.61},{"c":6.4797,"h":6.4797,"l":6.4797,"n":1,"o":6.4797,"t":"2026-10-14T22:45:00Z","v":400,"vw":6.4797},{"c":6.37,"h":6.4,"l":6.37,"n":4,"o":6.4,"t":"2026-10-14T23:15:00Z","v":500,"vw":6.377568},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-14T23:45:00Z","v":100,"vw":6.36},{"c":6.29,"h":6.3,"l":6.29,"n":2,"o":6.3,"t":"2026-10-15T08:00:00Z","v":216,"vw":6.29537},{"c":6.289,"h":6.289,"l":6.289,"n":1,"o":6.289,"t":"2026-10-15T08:45:00Z","v":110,"vw":6.289},{"c":6.26,"h":6.29,"l":6.26,"n":3,"o":6.28,"t":"2026-10-15T09:00:00Z","v":300,"vw":6.276667},{"c":6.1416,"h":6.1416,"l":6.1416,"n":2,"o":6.1416,"t":"2026-10-15T11:00:00Z","v":450,"vw":6.1416},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-15T11:15:00Z","v":100,"vw":6.2},{"c":6.22,"h":6.22,"l":6.1501,"n":4,"o":6.1501,"t":"2026-10-15T12:30:00Z","v":398,"vw":6.198088},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-15T13:00:00Z","v":100,"vw":6.26},{"c":6.17,"h":6.2,"l":6.17,"n":9,"o":6.2,"t":"2026-10-15T13:30:00Z","v":1703,"vw":6.174427},{"c":6.15,"h":6.29,"l":6.15,"n":5,"o":6.29,"t":"2026-10-15T13:45:00Z","v":451,"vw":6.242016},{"c":6.235,"h":6.235,"l":6.235,"n":2,"o":6.235,"t":"2026-10-15T14:00:00Z","v":110,"vw":6.235},{"c":6.4,"h":6.41,"l":6.4,"n":6,"o":6.41,"t":"2026-10-15T14:15:00Z","v":1013,"vw":6.404618},{"c":6.6291,"h":6.6291,"l":6.435,"n":21,"o":6.435,"t":"2026-10-15T14:30:00Z","v":8291,"vw":6.480127},{"c":6.54,"h":6.5687,"l":6.54,"n":3,"o":6.545,"t":"2026-10-15T14:45:00Z","v":625,"vw":6.547992},{"c":6.69,"h":6.71,"l":6.65,"n":16,"o":6.65,"t":"2026-10-15T15:00:00Z","v":16309,"vw":6.697804},{"c":6.635,"h":6.635,"l":6.635,"n":2,"o":6.635,"t":"2026-10-15T15:15:00Z","v":143,"vw":6.635},{"c":6.5269,"h":6.5269,"l":6.5269,"n":1,"o":6.5269,"t":"2026-10-15T15:30:00Z","v":1000,"vw":6.5269},{"c":6.48,"h":6.49,"l":6.48,"n":4,"o":6.49,"t":"2026-10-15T15:45:00Z","v":402,"vw":6.4825},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-15T16:00:00Z","v":100,"vw":6.45},{"c":6.4714,"h":6.4714,"l":6.45,"n":3,"o":6.45,"t":"2026-10-15T16:30:00Z","v":351,"vw":6.464935},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-15T17:00:00Z","v":155,"vw":6.5},{"c":6.491,"h":6.62,"l":6.491,"n":7,"o":6.62,"t":"2026-10-15T17:45:00Z","v":542,"vw":6.5862},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-15T18:15:00Z","v":753,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-15T18:30:00Z","v":841,"vw":6.55},{"c":6.665,"h":6.7,"l":6.665,"n":3,"o":6.69,"t":"2026-10-15T19:00:00Z","v":5218,"vw":6.694264},{"c":6.901,"h":6.91,"l":6.8374,"n":13,"o":6.85,"t":"2026-10-15T19:15:00Z","v":9799,"vw":6.840524},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-15T19:30:00Z","v":215,"vw":6.9},{"c":7.02,"h":7.02,"l":6.9674,"n":8,"o":6.9674,"t":"2026-10-15T19:45:00Z","v":386,"vw":6.982429},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-15T20:15:00Z","v":100,"vw":7.02},{"c":7.05,"h":7.06,"l":7.05,"n":9,"o":7.06,"t":"2026-10-15T22:45:00Z","v":814,"vw":7.056},{"c":7.0907,"h":7.1,"l":7.0907,"n":2,"o":7.1,"t":"2026-10-16T11:00:00Z","v":200,"vw":7.09535},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T11:15:00Z","v":100,"vw":7.07},{"c":7.0892,"h":7.0892,"l":7.0883,"n":2,"o":7.0883,"t":"2026-10-16T11:45:00Z","v":2335,"vw":7.089115},{"c":7.01,"h":7.0177,"l":7.01,"n":4,"o":7.0105,"t":"2026-10-16T12:30:00Z","v":2575,"vw":7.014794},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-16T13:00:00Z","v":174,"vw":6.99},{"c":6.99,"h":7.074,"l":6.99,"n":2,"o":7.074,"t":"2026-10-16T13:15:00Z","v":500,"vw":7.0572},{"c":7.04,"h":7.11,"l":7,"n":5,"o":7.11,"t":"2026-10-16T13:30:00Z","v":3639,"vw":7.01623},{"c":6.96,"h":6.96,"l":6.952,"n":4,"o":6.952,"t":"2026-10-16T13:45:00Z","v":4812,"vw":6.959834},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-16T14:00:00Z","v":100,"vw":6.98},{"c":6.8809,"h":6.955,"l":6.8809,"n":6,"o":6.955,"t":"2026-10-16T14:15:00Z","v":6382,"vw":6.926153},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T14:30:00Z","v":100,"vw":6.96},{"c":6.745,"h":6.77,"l":6.745,"n":2,"o":6.77,"t":"2026-10-16T15:00:00Z","v":1000,"vw":6.7575},{"c":6.7,"h":6.7574,"l":6.641,"n":19,"o":6.7574,"t":"2026-10-16T15:15:00Z","v":11890,"vw":6.664102},{"c":6.58,"h":6.72,"l":6.58,"n":14,"o":6.685,"t":"2026-10-16T15:30:00Z","v":4312,"vw":6.657977},{"c":6.5275,"h":6.625,"l":6.52,"n":18,"o":6.625,"t":"2026-10-16T15:45:00Z","v":6737,"vw":6.596609},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-16T16:00:00Z","v":294,"vw":6.48},{"c":6.38,"h":6.4,"l":6.38,"n":6,"o":6.4,"t":"2026-10-16T16:45:00Z","v":421,"vw":6.39},{"c":6.315,"h":6.315,"l":6.315,"n":1,"o":6.315,"t":"2026-10-16T17:00:00Z","v":250,"vw":6.315},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-16T17:15:00Z","v":100,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-16T17:45:00Z","v":112,"vw":6.25},{"c":6.24,"h":6.24,"l":6.21,"n":5,"o":6.21,"t":"2026-10-16T18:00:00Z","v":5171,"vw":6.237557},{"c":6.24,"h":6.24,"l":6.24,"n":1,"o":6.24,"t":"2026-10-16T18:15:00Z","v":650,"vw":6.24},{"c":6.2912,"h":6.2993,"l":6.2601,"n":3,"o":6.2993,"t":"2026-10-16T18:45:00Z","v":1118,"vw":6.289064},{"c":6.35,"h":6.35,"l":6.3,"n":6,"o":6.3,"t":"2026-10-16T19:00:00Z","v":380,"vw":6.315528},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-16T19:15:00Z","v":1594,"vw":6.43},{"c":6.345,"h":6.4437,"l":6.345,"n":6,"o":6.4437,"t":"2026-10-16T19:30:00Z","v":900,"vw":6.426629},{"c":6.3638,"h":6.4067,"l":6.3638,"n":5,"o":6.4067,"t":"2026-10-16T19:45:00Z","v":635,"vw":6.378593},{"c":6.39,"h":6.4895,"l":6.39,"n":2,"o":6.4895,"t":"2026-10-16T23:45:00Z","v":600,"vw":6.472917},{"c":6.535,"h":6.535,"l":6.535,"n":2,"o":6.535,"t":"2026-10-19T10:30:00Z","v":200,"vw":6.535},{"c":6.575,"h":6.575,"l":6.48,"n":3,"o":6.48,"t":"2026-10-19T11:00:00Z","v":650,"vw":6.49586},{"c":6.39,"h":6.68,"l":6.39,"n":13,"o":6.68,"t":"2026-10-19T13:30:00Z","v":1989,"vw":6.464906},{"c":6.3053,"h":6.3053,"l":6.3053,"n":1,"o":6.3053,"t":"2026-10-19T14:15:00Z","v":400,"vw":6.3053},{"c":6.335,"h":6.335,"l":6.255,"n":4,"o":6.255,"t":"2026-10-19T14:30:00Z","v":9458,"vw":6.33119},{"c":6.43,"h":6.43,"l":6.4181,"n":2,"o":6.4181,"t":"2026-10-19T15:15:00Z","v":419,"vw":6.421196},{"c":6.455,"h":6.47,"l":6.455,"n":7,"o":6.4586,"t":"2026-10-19T15:45:00Z","v":1677,"vw":6.457594},{"c":6.3501,"h":6.3501,"l":6.31,"n":11,"o":6.35,"t":"2026-10-19T16:00:00Z","v":9039,"vw":6.346576},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-19T16:30:00Z","v":159,"vw":6.4},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-19T17:00:00Z","v":4813,"vw":6.28},{"c":6.28,"h":6.28,"l":6.28,"n":6,"o":6.28,"t":"2026-10-19T17:45:00Z","v":1535,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T18:00:00Z","v":200,"vw":6.25},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-19T18:30:00Z","v":100,"vw":6.22},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-19T19:30:00Z","v":2000,"vw":6.365},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-10-20T11:00:00Z","v":300,"vw":6.22},{"c":6.151,"h":6.151,"l":6.147,"n":3,"o":6.147,"t":"2026-10-20T11:15:00Z","v":350,"vw":6.149857},{"c":6.1392,"h":6.1392,"l":6.11,"n":7,"o":6.11,"t":"2026-10-20T13:30:00Z","v":710,"vw":6.114524},{"c":6.155,"h":6.155,"l":6.085,"n":9,"o":6.11,"t":"2026-10-20T13:45:00Z","v":6446,"vw":6.090815},{"c":6.1506,"h":6.16,"l":6.1506,"n":4,"o":6.16,"t":"2026-10-20T14:00:00Z","v":354,"vw":6.1553},{"c":6.2,"h":6.37,"l":6.2,"n":7,"o":6.37,"t":"2026-10-20T15:00:00Z","v":838,"vw":6.30746},{"c":6.23,"h":6.23,"l":6.2299,"n":2,"o":6.2299,"t":"2026-10-20T15:45:00Z","v":500,"vw":6.22995},{"c":6.27,"h":6.27,"l":6.27,"n":2,"o":6.27,"t":"2026-10-20T17:15:00Z","v":126,"vw":6.27},{"c":6.305,"h":6.305,"l":6.305,"n":1,"o":6.305,"t":"2026-10-20T17:30:00Z","v":2000,"vw":6.305},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-20T18:45:00Z","v":115,"vw":6.2},{"c":6.1,"h":6.185,"l":6.1,"n":16,"o":6.185,"t":"2026-10-20T19:45:00Z","v":10225,"vw":6.125478},{"c":6.1745,"h":6.1745,"l":6.16,"n":3,"o":6.16,"t":"2026-10-20T21:00:00Z","v":300,"vw":6.164833},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-20T23:00:00Z","v":1000,"vw":6.23},{"c":6.21,"h":6.21,"l":6.21,"n":1,"o":6.21,"t":"2026-10-20T23:45:00Z","v":100,"vw":6.21},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-21T08:15:00Z","v":126,"vw":6.08},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-21T13:30:00Z","v":107,"vw":6.19},{"c":6.15,"h":6.25,"l":6.15,"n":6,"o":6.25,"t":"2026-10-21T13:45:00Z","v":2100,"vw":6.184796},{"c":6.1587,"h":6.1587,"l":6.1587,"n":2,"o":6.1587,"t":"2026-10-21T14:00:00Z","v":237,"vw":6.1587},{"c":6.07,"h":6.07,"l":6.0662,"n":3,"o":6.0662,"t":"2026-10-21T14:30:00Z","v":353,"vw":6.067632},{"c":5.97,"h":5.97,"l":5.97,"n":4,"o":5.97,"t":"2026-10-21T14:45:00Z","v":153,"vw":5.97},{"c":5.98,"h":5.9897,"l":5.98,"n":2,"o":5.9897,"t":"2026-10-21T15:00:00Z","v":800,"vw":5.98485},{"c":5.925,"h":5.94,"l":5.9,"n":7,"o":5.94,"t":"2026-10-21T15:30:00Z","v":3339,"vw":5.913505},{"c":5.86,"h":5.9,"l":5.86,"n":10,"o":5.9,"t":"2026-10-21T15:45:00Z","v":1081,"vw":5.879533},{"c":5.82,"h":5.845,"l":5.82,"n":7,"o":5.845,"t":"2026-10-21T16:00:00Z","v":1641,"vw":5.824475},{"c":5.78,"h":5.8491,"l":5.78,"n":7,"o":5.82,"t":"2026-10-21T16:15:00Z","v":1044,"vw":5.798252},{"c":5.97,"h":5.97,"l":5.97,"n":2,"o":5.97,"t":"2026-10-21T16:30:00Z","v":302,"vw":5.97},{"c":5.935,"h":5.935,"l":5.935,"n":1,"o":5.935,"t":"2026-10-21T16:45:00Z","v":200,"vw":5.935},{"c":5.87,"h":5.87,"l":5.87,"n":1,"o":5.87,"t":"2026-10-21T17:30:00Z","v":1470,"vw":5.87},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-10-21T17:45:00Z","v":500,"vw":5.79},{"c":5.8217,"h":5.8217,"l":5.8217,"n":1,"o":5.8217,"t":"2026-10-21T18:00:00Z","v":790,"vw":5.8217},{"c":5.81,"h":5.81,"l":5.8,"n":2,"o":5.8,"t":"2026-10-21T18:15:00Z","v":1100,"vw":5.805455},{"c":5.8,"h":5.815,"l":5.8,"n":6,"o":5.815,"t":"2026-10-21T18:30:00Z","v":2258,"vw":5.800714},{"c":5.75,"h":5.8,"l":5.75,"n":9,"o":5.8,"t":"2026-10-21T18:45:00Z","v":4083,"vw":5.774093},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-10-21T19:00:00Z","v":100,"vw":5.67},{"c":5.715,"h":5.715,"l":5.7096,"n":4,"o":5.7096,"t":"2026-10-21T19:15:00Z","v":351,"vw":5.713457},{"c":5.71,"h":5.72,"l":5.692,"n":14,"o":5.72,"t":"2026-10-21T19:45:00Z","v":2811,"vw":5.710187},{"c":5.8097,"h":5.8097,"l":5.8097,"n":1,"o":5.8097,"t":"2026-10-21T20:30:00Z","v":200,"vw":5.8097},{"c":5.54,"h":5.54,"l":5.51,"n":9,"o":5.51,"t":"2026-10-22T08:00:00Z","v":2825,"vw":5.511494},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-10-22T09:45:00Z","v":200,"vw":5.45},{"c":5.48,"h":5.48,"l":5.48,"n":2,"o":5.48,"t":"2026-10-22T10:15:00Z","v":200,"vw":5.48},{"c":5.42,"h":5.42,"l":5.42,"n":3,"o":5.42,"t":"2026-10-22T11:30:00Z","v":900,"vw":5.42},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-22T12:00:00Z","v":100,"vw":5.47},{"c":5.421,"h":5.421,"l":5.421,"n":1,"o":5.421,"t":"2026-10-22T12:15:00Z","v":2500,"vw":5.421},{"c":5.4516,"h":5.4516,"l":5.4516,"n":1,"o":5.4516,"t":"2026-10-22T12:30:00Z","v":100,"vw":5.4516},{"c":5.4,"h":5.4,"l":5.37,"n":3,"o":5.37,"t":"2026-10-22T13:00:00Z","v":283,"vw":5.385},{"c":5.41,"h":5.41,"l":5.36,"n":11,"o":5.41,"t":"2026-10-22T13:15:00Z","v":9479,"vw":5.396864},{"c":5.6801,"h":5.6801,"l":5.41,"n":2,"o":5.41,"t":"2026-10-22T13:30:00Z","v":440,"vw":5.578813},{"c":5.54,"h":5.63,"l":5.54,"n":2,"o":5.63,"t":"2026-10-22T13:45:00Z","v":1350,"vw":5.584333},{"c":5.68,"h":5.68,"l":5.61,"n":31,"o":5.68,"t":"2026-10-22T14:00:00Z","v":2782,"vw":5.653592},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-22T14:15:00Z","v":100,"vw":5.76},{"c":5.54,"h":5.54,"l":5.54,"n":1,"o":5.54,"t":"2026-10-22T14:45:00Z","v":200,"vw":5.54},{"c":5.445,"h":5.445,"l":5.4053,"n":4,"o":5.4053,"t":"2026-10-22T15:00:00Z","v":586,"vw":5.420424},{"c":5.595,"h":5.595,"l":5.475,"n":2,"o":5.475,"t":"2026-10-22T15:15:00Z","v":700,"vw":5.560714},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-22T15:45:00Z","v":240,"vw":5.58},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-22T16:15:00Z","v":500,"vw":5.72},{"c":5.63,"h":5.635,"l":5.63,"n":2,"o":5.635,"t":"2026-10-22T16:30:00Z","v":200,"vw":5.6325},{"c":5.55,"h":5.55,"l":5.53,"n":2,"o":5.53,"t":"2026-10-22T17:00:00Z","v":1000,"vw":5.54},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-10-22T17:30:00Z","v":206,"vw":5.53},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-10-22T18:30:00Z","v":900,"vw":5.49},{"c":5.5028,"h":5.5028,"l":5.5028,"n":1,"o":5.5028,"t":"2026-10-22T18:45:00Z","v":600,"vw":5.5028},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-22T19:00:00Z","v":170,"vw":5.5},{"c":5.55,"h":5.55,"l":5.55,"n":4,"o":5.55,"t":"2026-10-22T19:30:00Z","v":957,"vw":5.55},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-10-22T19:45:00Z","v":172,"vw":5.54},{"c":5.57,"h":5.57,"l":5.57,"n":3,"o":5.57,"t":"2026-10-22T20:00:00Z","v":197,"vw":5.57},{"c":5.4,"h":5.75,"l":5.4,"n":14,"o":5.72,"t":"2026-10-23T12:00:00Z","v":574,"vw":5.560287},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-10-23T12:30:00Z","v":1000,"vw":5.38},{"c":5.32,"h":5.33,"l":5.25,"n":39,"o":5.25,"t":"2026-10-23T13:30:00Z","v":8103,"vw":5.313788},{"c":5.3,"h":5.33,"l":5.3,"n":11,"o":5.33,"t":"2026-10-23T14:00:00Z","v":2849,"vw":5.320172},{"c":5.28,"h":5.32,"l":5.28,"n":2,"o":5.32,"t":"2026-10-23T14:30:00Z","v":615,"vw":5.31252},{"c":5.3,"h":5.353,"l":5.3,"n":6,"o":5.353,"t":"2026-10-23T15:00:00Z","v":3001,"vw":5.347178},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-23T15:30:00Z","v":105,"vw":5.33},{"c":5.43,"h":5.445,"l":5.43,"n":3,"o":5.445,"t":"2026-10-23T15:45:00Z","v":3348,"vw":5.444546},{"c":5.48,"h":5.48,"l":5.47,"n":2,"o":5.47,"t":"2026-10-23T16:00:00Z","v":3341,"vw":5.470305},{"c":5.51,"h":5.51,"l":5.48,"n":4,"o":5.48,"t":"2026-10-23T16:15:00Z","v":681,"vw":5.505},{"c":5.58,"h":5.595,"l":5.46,"n":13,"o":5.46,"t":"2026-10-23T16:30:00Z","v":1641,"vw":5.524109},{"c":5.68,"h":5.68,"l":5.68,"n":3,"o":5.68,"t":"2026-10-23T17:00:00Z","v":108,"vw":5.68},{"c":5.735,"h":5.76,"l":5.7,"n":10,"o":5.7,"t":"2026-10-23T17:15:00Z","v":5002,"vw":5.738694},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-10-23T17:30:00Z","v":1474,"vw":5.72}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.35496422430085156,"strike":2.7328563240113546,"iv":2.2532064804878296,"gamma":0.03582501533612745,"theta":-0.007539471274776102,"vega":0.003906652015650746,"rho":-0.0014464909819079052,"breakevenPct":58.428459795270925},{"delta":0.15,"premium":0.46568566042154236,"strike":3.403047379651299,"iv":1.925294432988371,"gamma":0.055225587568970676,"theta":-0.008086825989160834,"vega":0.004998822269542195,"rho":-0.002066031933834957,"breakevenPct":48.64752239108817},{"delta":0.2,"premium":0.5872399024981518,"strike":3.9432884555473415,"iv":1.751345030759558,"gamma":0.07362017905443391,"theta":-0.008564895681596275,"vega":0.005946446670914931,"rho":-0.0027016036024142733,"breakevenPct":41.32782249914004},{"delta":0.25,"premium":0.7087941445747614,"strike":4.483529531443383,"iv":1.577395628530745,"gamma":0.09201477053989715,"theta":-0.009042965374031717,"vega":0.006894071072287665,"rho":-0.0033371752709935886,"breakevenPct":34.00812260719192},{"delta":0.3,"premium":0.8383303411131059,"strike":5.019748653500898,"iv":1.4134224416517056,"gamma":0.10967504488330342,"theta":-0.009539497307001795,"vega":0.007817773788150807,"rho":-0.00398485234886482,"breakevenPct":26.898281251961684},{"delta":0.35,"premium":1.1412926391382405,"strike":5.4685816876122075,"iv":1.4662052064631956,"gamma":0.11138061041292639,"theta":-0.010437163375224415,"vega":0.008221723518850987,"rho":-0.004895546955896769,"breakevenPct":24.34809355814742},{"delta":0.4,"premium":1.4442549371633753,"strike":5.917414721723519,"iv":1.5189879712746859,"gamma":0.11308617594254937,"theta":-0.011334829443447037,"vega":0.008625673249551167,"rho":-0.005806241562928719,"breakevenPct":21.79790586433315},{"delta":0.45,"premium":1.8377483443708609,"strike":6.450331125827814,"iv":1.5603582781456953,"gamma":0.11249933774834438,"theta":-0.01181523178807947,"vega":0.008790066225165562,"rho":-0.0068566215144633446,"breakevenPct":19.360440883619688},{"delta":0.5,"premium":2.2526095572807088,"strike":7.003115889290399,"iv":1.5990215622419472,"gamma":0.11138010245947988,"theta":-0.012197474891179515,"vega":0.008898541639924706,"rho":-0.007939982940509653,"breakevenPct":16.949189999830597},{"delta":0.55,"premium":2.904998877457992,"strike":7.78208821189014,"iv":1.604412122728775,"gamma":0.10640571732945077,"theta":-0.011566197686058044,"vega":0.008533951621101266,"rho":-0.009392810265388072,"breakevenPct":14.736200446990422},{"delta":0.6,"premium":3.557388197635274,"strike":8.56106053448988,"iv":1.6098026832156027,"gamma":0.10143133219942166,"theta":-0.010934920480936574,"vega":0.008169361602277825,"rho":-0.010845637590266488,"breakevenPct":12.523210894150251},{"delta":0.65,"premium":4.209777517812557,"strike":9.340032857089621,"iv":1.6151932437024306,"gamma":0.09645694706939253,"theta":-0.010303643275815101,"vega":0.007804771583454383,"rho":-0.012298464915144908,"breakevenPct":10.310221341310076},{"delta":0.7,"premium":4.862166837989839,"strike":10.11900517968936,"iv":1.6205838041892582,"gamma":0.09148256193936344,"theta":-0.009672366070693631,"vega":0.007440181564630942,"rho":-0.013751292240023324,"breakevenPct":8.097231788469905},{"delta":0.75,"premium":5.514556158167122,"strike":10.897977502289102,"iv":1.625974364676086,"gamma":0.08650817680933431,"theta":-0.00904108886557216,"vega":0.007075591545807502,"rho":-0.015204119564901742,"breakevenPct":5.8842422356297295},{"delta":0.8,"premium":5.806727765945782,"strike":11.295325379922545,"iv":1.5049836003834616,"gamma":0.07900815766284257,"theta":-0.007118883469168595,"vega":0.00608348890151261,"rho":-0.016096561848621873,"breakevenPct":4.045496259147479},{"delta":0.85,"premium":6.044611287093134,"strike":11.63515898156162,"iv":1.3649460205899557,"gamma":0.07112750249106575,"theta":-0.005002123449072446,"vega":0.004996814395254046,"rho":-0.01690454900808197,"breakevenPct":2.2631521946068807},{"delta":0.9,"premium":6.282494808240486,"strike":11.974992583200695,"iv":1.2249084407964497,"gamma":0.06324684731928891,"theta":-0.0028853634289762904,"vega":0.00391013988899548,"rho":-0.01771253616754207,"breakevenPct":0.4808081300662783}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.35496422430085156,"strike":2.7328563240113546,"iv":2.2532064804878296,"gamma":0.03582501533612745,"theta":-0.007539471274776102,"vega":0.003906652015650746,"rho":-0.0014464909819079052,"breakevenPct":58.428459795270925},{"delta":0.15,"premium":0.46568566042154236,"strike":3.403047379651299,"iv":1.925294432988371,"gamma":0.055225587568970676,"theta":-0.008086825989160834,"vega":0.004998822269542195,"rho":-0.002066031933834957,"breakevenPct":48.64752239108817},{"delta":0.2,"premium":0.5872399024981518,"strike":3.9432884555473415,"iv":1.751345030759558,"gamma":0.07362017905443391,"theta":-0.008564895681596275,"vega":0.005946446670914931,"rho":-0.0027016036024142733,"breakevenPct":41.32782249914004},{"delta":0.25,"premium":0.7087941445747614,"strike":4.483529531443383,"iv":1.577395628530745,"gamma":0.09201477053989715,"theta":-0.009042965374031717,"vega":0.006894071072287665,"rho":-0.0033371752709935886,"breakevenPct":34.00812260719192},{"delta":0.3,"premium":0.8383303411131059,"strike":5.019748653500898,"iv":1.4134224416517056,"gamma":0.10967504488330342,"theta":-0.009539497307001795,"vega":0.007817773788150807,"rho":-0.00398485234886482,"breakevenPct":26.898281251961684},{"delta":0.35,"premium":1.1412926391382405,"strike":5.4685816876122075,"iv":1.4662052064631956,"gamma":0.11138061041292639,"theta":-0.010437163375224415,"vega":0.008221723518850987,"rho":-0.004895546955896769,"breakevenPct":24.34809355814742},{"delta":0.4,"premium":1.4442549371633753,"strike":5.917414721723519,"iv":1.5189879712746859,"gamma":0.11308617594254937,"theta":-0.011334829443447037,"vega":0.008625673249551167,"rho":-0.005806241562928719,"breakevenPct":21.79790586433315},{"delta":0.45,"premium":1.8377483443708609,"strike":6.450331125827814,"iv":1.5603582781456953,"gamma":0.11249933774834438,"theta":-0.01181523178807947,"vega":0.008790066225165562,"rho":-0.0068566215144633446,"breakevenPct":19.360440883619688},{"delta":0.5,"premium":2.2526095572807088,"strike":7.003115889290399,"iv":1.5990215622419472,"gamma":0.11138010245947988,"theta":-0.012197474891179515,"vega":0.008898541639924706,"rho":-0.007939982940509653,"breakevenPct":16.949189999830597},{"delta":0.55,"premium":2.904998877457992,"strike":7.78208821189014,"iv":1.604412122728775,"gamma":0.10640571732945077,"theta":-0.011566197686058044,"vega":0.008533951621101266,"rho":-0.009392810265388072,"breakevenPct":14.736200446990422},{"delta":0.6,"premium":3.557388197635274,"strike":8.56106053448988,"iv":1.6098026832156027,"gamma":0.10143133219942166,"theta":-0.010934920480936574,"vega":0.008169361602277825,"rho":-0.010845637590266488,"breakevenPct":12.523210894150251},{"delta":0.65,"premium":4.209777517812557,"strike":9.340032857089621,"iv":1.6151932437024306,"gamma":0.09645694706939253,"theta":-0.010303643275815101,"vega":0.007804771583454383,"rho":-0.012298464915144908,"breakevenPct":10.310221341310076},{"delta":0.7,"premium":4.862166837989839,"strike":10.11900517968936,"iv":1.6205838041892582,"gamma":0.09148256193936344,"theta":-0.009672366070693631,"vega":0.007440181564630942,"rho":-0.013751292240023324,"breakevenPct":8.097231788469905},{"delta":0.75,"premium":5.514556158167122,"strike":10.897977502289102,"iv":1.625974364676086,"gamma":0.08650817680933431,"theta":-0.00904108886557216,"vega":0.007075591545807502,"rho":-0.015204119564901742,"breakevenPct":5.8842422356297295},{"delta":0.8,"premium":5.806727765945782,"strike":11.295325379922545,"iv":1.5049836003834616,"gamma":0.07900815766284257,"theta":-0.007118883469168595,"vega":0.00608348890151261,"rho":-0.016096561848621873,"breakevenPct":4.045496259147479},{"delta":0.85,"premium":6.044611287093134,"strike":11.63515898156162,"iv":1.3649460205899557,"gamma":0.07112750249106575,"theta":-0.005002123449072446,"vega":0.004996814395254046,"rho":-0.01690454900808197,"breakevenPct":2.2631521946068807},{"delta":0.9,"premium":6.282494808240486,"strike":11.974992583200695,"iv":1.2249084407964497,"gamma":0.06324684731928891,"theta":-0.0028853634289762904,"vega":0.00391013988899548,"rho":-0.01771253616754207,"breakevenPct":0.4808081300662783}]}},"errors":["delta:partial"],"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"}}