{"symbol":"CEGX","url":"https://intraalpha.com/companies/CEGX","capturedAt":"2026-10-23T16:42:30.088Z","state":"ready","quote":{"symbol":"CEGX","last_price":11.28,"prev_close":11.21,"regular_close":11.28,"change":0.07,"change_pct":0.6244,"regular_change":0.07,"regular_change_pct":0.6244,"extended_change":0,"extended_change_pct":0,"bid":11.25,"ask":11.3,"bid_size":1200,"ask_size":800,"volume":34539,"vwap":10.970692,"open":11.22,"high":11.329,"low":10.57,"close":11.28,"trade_count":322,"last_trade_at":"2026-10-23T16:03:37.909181763Z","last_quote_at":"2026-10-23T16:42:00.009102216Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:26.142344141-04:00","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":11739110.35,"shares_outstanding":1045000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T16:37:49.492208+00:00"},"optionObservedAt":"2026-10-23T16:33:36.648Z","bars":[{"c":13.25,"h":13.3,"l":13.25,"n":5,"o":13.3,"t":"2026-10-16T08:00:00Z","v":446,"vw":13.283223},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T08:35:00Z","v":100,"vw":13.5},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T11:05:00Z","v":100,"vw":13.25},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-10-16T11:20:00Z","v":200,"vw":13.28},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.25},{"c":13.15,"h":13.15,"l":13.14,"n":3,"o":13.14,"t":"2026-10-16T13:20:00Z","v":300,"vw":13.146667},{"c":13.11,"h":13.11,"l":13,"n":9,"o":13,"t":"2026-10-16T13:30:00Z","v":923,"vw":13.032353},{"c":12.98,"h":12.98,"l":12.88,"n":15,"o":12.92,"t":"2026-10-16T13:40:00Z","v":2459,"vw":12.928724},{"c":12.86,"h":12.9,"l":12.86,"n":6,"o":12.9,"t":"2026-10-16T13:45:00Z","v":617,"vw":12.889091},{"c":12.94,"h":12.94,"l":12.77,"n":29,"o":12.86,"t":"2026-10-16T13:50:00Z","v":5830,"vw":12.823727},{"c":13.035,"h":13.035,"l":12.9797,"n":5,"o":12.985,"t":"2026-10-16T13:55:00Z","v":1187,"vw":12.985209},{"c":13.0299,"h":13.0299,"l":13.0299,"n":1,"o":13.0299,"t":"2026-10-16T14:00:00Z","v":100,"vw":13.0299},{"c":13.07,"h":13.07,"l":13.07,"n":2,"o":13.07,"t":"2026-10-16T14:05:00Z","v":245,"vw":13.07},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-16T14:10:00Z","v":110,"vw":13.02},{"c":13.15,"h":13.15,"l":13.14,"n":4,"o":13.14,"t":"2026-10-16T14:15:00Z","v":316,"vw":13.146667},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-16T14:20:00Z","v":1000,"vw":13.1},{"c":13.18,"h":13.18,"l":13.11,"n":7,"o":13.11,"t":"2026-10-16T14:25:00Z","v":493,"vw":13.153333},{"c":13.13,"h":13.21,"l":13.13,"n":4,"o":13.21,"t":"2026-10-16T14:30:00Z","v":213,"vw":13.17},{"c":13.125,"h":13.125,"l":13.125,"n":1,"o":13.125,"t":"2026-10-16T14:45:00Z","v":192,"vw":13.125},{"c":13.185,"h":13.185,"l":13.185,"n":2,"o":13.185,"t":"2026-10-16T14:50:00Z","v":434,"vw":13.185},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-16T14:55:00Z","v":133,"vw":13.08},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-16T15:10:00Z","v":125,"vw":12.95},{"c":12.97,"h":12.98,"l":12.97,"n":26,"o":12.97,"t":"2026-10-16T15:30:00Z","v":3600,"vw":12.970311},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-16T15:35:00Z","v":100,"vw":13.02},{"c":13.1,"h":13.16,"l":13.1,"n":6,"o":13.16,"t":"2026-10-16T15:40:00Z","v":892,"vw":13.106897},{"c":13.075,"h":13.075,"l":13.075,"n":2,"o":13.075,"t":"2026-10-16T16:00:00Z","v":340,"vw":13.075},{"c":13.03,"h":13.03,"l":13.03,"n":2,"o":13.03,"t":"2026-10-16T16:05:00Z","v":110,"vw":13.03},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-10-16T16:15:00Z","v":203,"vw":13.02},{"c":12.9606,"h":12.9606,"l":12.9606,"n":1,"o":12.9606,"t":"2026-10-16T16:25:00Z","v":200,"vw":12.9606},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-16T16:30:00Z","v":320,"vw":12.97},{"c":12.9,"h":12.9,"l":12.8488,"n":6,"o":12.86,"t":"2026-10-16T16:35:00Z","v":1203,"vw":12.874225},{"c":12.8999,"h":12.8999,"l":12.8999,"n":1,"o":12.8999,"t":"2026-10-16T16:40:00Z","v":100,"vw":12.8999},{"c":12.73,"h":12.73,"l":12.67,"n":8,"o":12.67,"t":"2026-10-16T17:05:00Z","v":1374,"vw":12.678462},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-16T17:10:00Z","v":100,"vw":12.68},{"c":12.7551,"h":12.7551,"l":12.66,"n":19,"o":12.66,"t":"2026-10-16T17:15:00Z","v":3292,"vw":12.738217},{"c":12.785,"h":12.785,"l":12.785,"n":3,"o":12.785,"t":"2026-10-16T17:20:00Z","v":170,"vw":12.785},{"c":12.835,"h":12.85,"l":12.835,"n":8,"o":12.85,"t":"2026-10-16T17:25:00Z","v":932,"vw":12.842677},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-16T17:35:00Z","v":500,"vw":12.87},{"c":12.83,"h":12.8886,"l":12.83,"n":3,"o":12.8886,"t":"2026-10-16T17:50:00Z","v":210,"vw":12.8593},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-16T18:00:00Z","v":700,"vw":12.81},{"c":12.815,"h":12.815,"l":12.815,"n":1,"o":12.815,"t":"2026-10-16T18:05:00Z","v":100,"vw":12.815},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-10-16T18:10:00Z","v":216,"vw":12.81},{"c":12.815,"h":12.82,"l":12.815,"n":2,"o":12.82,"t":"2026-10-16T18:20:00Z","v":700,"vw":12.815714},{"c":12.82,"h":12.82,"l":12.79,"n":4,"o":12.79,"t":"2026-10-16T18:25:00Z","v":370,"vw":12.811429},{"c":12.765,"h":12.765,"l":12.765,"n":2,"o":12.765,"t":"2026-10-16T18:35:00Z","v":605,"vw":12.765},{"c":12.6004,"h":12.6004,"l":12.6004,"n":1,"o":12.6004,"t":"2026-10-16T19:00:00Z","v":800,"vw":12.6004},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-10-16T19:05:00Z","v":101,"vw":12.67},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-16T19:10:00Z","v":100,"vw":12.75},{"c":12.72,"h":12.82,"l":12.72,"n":5,"o":12.82,"t":"2026-10-16T19:15:00Z","v":311,"vw":12.76},{"c":12.71,"h":12.71,"l":12.71,"n":1,"o":12.71,"t":"2026-10-16T19:20:00Z","v":500,"vw":12.71},{"c":12.73,"h":12.73,"l":12.6603,"n":4,"o":12.6603,"t":"2026-10-16T19:25:00Z","v":631,"vw":12.671917},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-16T19:30:00Z","v":421,"vw":12.66},{"c":12.68,"h":12.68,"l":12.645,"n":8,"o":12.65,"t":"2026-10-16T19:35:00Z","v":3819,"vw":12.648793},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-16T19:40:00Z","v":606,"vw":12.75},{"c":12.8698,"h":12.87,"l":12.8698,"n":2,"o":12.87,"t":"2026-10-16T19:45:00Z","v":6000,"vw":12.8699},{"c":12.81,"h":12.87,"l":12.81,"n":29,"o":12.87,"t":"2026-10-16T19:55:00Z","v":3857,"vw":12.823332},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-16T22:50:00Z","v":770,"vw":12.65},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T23:05:00Z","v":300,"vw":12.66},{"c":13.15,"h":13.15,"l":13.08,"n":7,"o":13.08,"t":"2026-10-19T08:00:00Z","v":1374,"vw":13.132103},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T08:30:00Z","v":199,"vw":13.01},{"c":13.02,"h":13.04,"l":13.02,"n":2,"o":13.04,"t":"2026-10-19T09:00:00Z","v":200,"vw":13.03},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-19T09:10:00Z","v":100,"vw":13.05},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T10:10:00Z","v":100,"vw":13.12},{"c":13.12,"h":13.12,"l":13.12,"n":2,"o":13.12,"t":"2026-10-19T10:35:00Z","v":149,"vw":13.12},{"c":13.14,"h":13.14,"l":13.14,"n":1,"o":13.14,"t":"2026-10-19T10:40:00Z","v":100,"vw":13.14},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-19T11:10:00Z","v":140,"vw":13.19},{"c":13.2281,"h":13.2281,"l":13.198,"n":3,"o":13.198,"t":"2026-10-19T11:25:00Z","v":508,"vw":13.20402},{"c":13.23,"h":13.23,"l":13.2153,"n":3,"o":13.2153,"t":"2026-10-19T11:50:00Z","v":204,"vw":13.22265},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-19T12:10:00Z","v":400,"vw":13.25},{"c":13.22,"h":13.225,"l":13.22,"n":4,"o":13.225,"t":"2026-10-19T12:20:00Z","v":1064,"vw":13.222271},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-19T12:25:00Z","v":1200,"vw":13.23},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-19T12:30:00Z","v":100,"vw":13.18},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-19T12:45:00Z","v":102,"vw":13.23},{"c":13.173,"h":13.173,"l":13.173,"n":1,"o":13.173,"t":"2026-10-19T13:05:00Z","v":200,"vw":13.173},{"c":13.1907,"h":13.1907,"l":13.1907,"n":1,"o":13.1907,"t":"2026-10-19T13:15:00Z","v":591,"vw":13.1907},{"c":13.207,"h":13.207,"l":13.2,"n":2,"o":13.2,"t":"2026-10-19T13:20:00Z","v":1000,"vw":13.2042},{"c":13.29,"h":13.29,"l":13.28,"n":5,"o":13.28,"t":"2026-10-19T13:25:00Z","v":442,"vw":13.285},{"c":13.115,"h":13.115,"l":13.085,"n":29,"o":13.1,"t":"2026-10-19T13:30:00Z","v":5357,"vw":13.09662},{"c":12.53,"h":13.04,"l":12.53,"n":35,"o":13.04,"t":"2026-10-19T13:35:00Z","v":2509,"vw":12.669274},{"c":12.55,"h":12.68,"l":12.55,"n":9,"o":12.68,"t":"2026-10-19T13:40:00Z","v":890,"vw":12.572857},{"c":12.5373,"h":12.57,"l":12.53,"n":4,"o":12.57,"t":"2026-10-19T13:45:00Z","v":502,"vw":12.53946},{"c":12.45,"h":12.6,"l":12.45,"n":18,"o":12.57,"t":"2026-10-19T13:50:00Z","v":3118,"vw":12.560843},{"c":12.36,"h":12.39,"l":12.36,"n":6,"o":12.39,"t":"2026-10-19T13:55:00Z","v":260,"vw":12.375},{"c":12.2155,"h":12.34,"l":12.2155,"n":18,"o":12.34,"t":"2026-10-19T14:00:00Z","v":1186,"vw":12.26505},{"c":12.28,"h":12.325,"l":12.235,"n":14,"o":12.235,"t":"2026-10-19T14:05:00Z","v":945,"vw":12.297857},{"c":12.275,"h":12.28,"l":12.21,"n":7,"o":12.28,"t":"2026-10-19T14:10:00Z","v":1243,"vw":12.232249},{"c":12.395,"h":12.395,"l":12.36,"n":12,"o":12.37,"t":"2026-10-19T14:20:00Z","v":426,"vw":12.374918},{"c":12.15,"h":12.3199,"l":12.15,"n":8,"o":12.3199,"t":"2026-10-19T14:30:00Z","v":1321,"vw":12.19714},{"c":12.1049,"h":12.1049,"l":12.05,"n":12,"o":12.05,"t":"2026-10-19T14:40:00Z","v":1072,"vw":12.076487},{"c":12.07,"h":12.15,"l":12.07,"n":16,"o":12.135,"t":"2026-10-19T14:45:00Z","v":4710,"vw":12.144239},{"c":12,"h":12.06,"l":12,"n":23,"o":12.05,"t":"2026-10-19T14:50:00Z","v":4544,"vw":12.005542},{"c":12.1,"h":12.1,"l":12.045,"n":22,"o":12.06,"t":"2026-10-19T14:55:00Z","v":2920,"vw":12.074049},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-19T15:00:00Z","v":100,"vw":12.06},{"c":12.0601,"h":12.1499,"l":12.0601,"n":2,"o":12.1499,"t":"2026-10-19T15:05:00Z","v":600,"vw":12.090033},{"c":12.15,"h":12.15,"l":12.15,"n":6,"o":12.15,"t":"2026-10-19T15:10:00Z","v":2034,"vw":12.15},{"c":12.26,"h":12.26,"l":12.19,"n":5,"o":12.19,"t":"2026-10-19T15:15:00Z","v":675,"vw":12.216296},{"c":12.32,"h":12.32,"l":12.28,"n":8,"o":12.28,"t":"2026-10-19T15:20:00Z","v":2200,"vw":12.287273},{"c":12.37,"h":12.37,"l":12.35,"n":3,"o":12.35,"t":"2026-10-19T15:25:00Z","v":401,"vw":12.36},{"c":12.36,"h":12.42,"l":12.35,"n":7,"o":12.42,"t":"2026-10-19T15:30:00Z","v":1294,"vw":12.361401},{"c":12.41,"h":12.41,"l":12.4,"n":4,"o":12.4,"t":"2026-10-19T15:35:00Z","v":331,"vw":12.406667},{"c":12.345,"h":12.38,"l":12.345,"n":5,"o":12.38,"t":"2026-10-19T15:40:00Z","v":900,"vw":12.371851},{"c":12.38,"h":12.38,"l":12.331,"n":2,"o":12.331,"t":"2026-10-19T15:45:00Z","v":300,"vw":12.363667},{"c":12.245,"h":12.245,"l":12.245,"n":1,"o":12.245,"t":"2026-10-19T16:20:00Z","v":5000,"vw":12.245},{"c":12.2338,"h":12.24,"l":12.2338,"n":3,"o":12.24,"t":"2026-10-19T16:25:00Z","v":628,"vw":12.235731},{"c":12.214,"h":12.214,"l":12.214,"n":1,"o":12.214,"t":"2026-10-19T16:30:00Z","v":500,"vw":12.214},{"c":12.235,"h":12.235,"l":12.235,"n":1,"o":12.235,"t":"2026-10-19T16:35:00Z","v":100,"vw":12.235},{"c":12.3199,"h":12.3199,"l":12.2624,"n":6,"o":12.2624,"t":"2026-10-19T16:45:00Z","v":400,"vw":12.278829},{"c":12.2001,"h":12.27,"l":12.2001,"n":5,"o":12.27,"t":"2026-10-19T16:50:00Z","v":266,"vw":12.232612},{"c":12.2,"h":12.2,"l":12.2,"n":4,"o":12.2,"t":"2026-10-19T16:55:00Z","v":250,"vw":12.2},{"c":12.2,"h":12.2,"l":12.18,"n":9,"o":12.2,"t":"2026-10-19T17:05:00Z","v":583,"vw":12.19187},{"c":12.1801,"h":12.1801,"l":12.16,"n":10,"o":12.18,"t":"2026-10-19T17:10:00Z","v":4025,"vw":12.178543},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-19T17:15:00Z","v":100,"vw":12.17},{"c":12.18,"h":12.19,"l":12.17,"n":8,"o":12.17,"t":"2026-10-19T17:20:00Z","v":773,"vw":12.178572},{"c":12.199,"h":12.199,"l":12.199,"n":3,"o":12.199,"t":"2026-10-19T17:25:00Z","v":102,"vw":12.199},{"c":12.12,"h":12.12,"l":12.115,"n":4,"o":12.12,"t":"2026-10-19T17:40:00Z","v":2441,"vw":12.115833},{"c":12.04,"h":12.08,"l":12.04,"n":5,"o":12.08,"t":"2026-10-19T17:45:00Z","v":555,"vw":12.064},{"c":12,"h":12,"l":12,"n":8,"o":12,"t":"2026-10-19T17:55:00Z","v":4343,"vw":12},{"c":12.04,"h":12.04,"l":12.04,"n":7,"o":12.04,"t":"2026-10-19T18:00:00Z","v":1275,"vw":12.04},{"c":12.06,"h":12.06,"l":12.06,"n":4,"o":12.06,"t":"2026-10-19T18:05:00Z","v":440,"vw":12.06},{"c":12.03,"h":12.06,"l":12.03,"n":5,"o":12.06,"t":"2026-10-19T18:15:00Z","v":546,"vw":12.053737},{"c":12.035,"h":12.035,"l":12.035,"n":1,"o":12.035,"t":"2026-10-19T18:20:00Z","v":100,"vw":12.035},{"c":11.98,"h":11.98,"l":11.98,"n":6,"o":11.98,"t":"2026-10-19T18:30:00Z","v":20080,"vw":11.98},{"c":11.96,"h":11.98,"l":11.96,"n":4,"o":11.98,"t":"2026-10-19T18:40:00Z","v":400,"vw":11.975},{"c":11.98,"h":11.99,"l":11.98,"n":7,"o":11.99,"t":"2026-10-19T18:45:00Z","v":479,"vw":11.986154},{"c":11.93,"h":11.96,"l":11.93,"n":9,"o":11.96,"t":"2026-10-19T18:50:00Z","v":425,"vw":11.95},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-19T18:55:00Z","v":150,"vw":12},{"c":11.98,"h":12.03,"l":11.98,"n":16,"o":12.005,"t":"2026-10-19T19:00:00Z","v":6200,"vw":12.000573},{"c":12,"h":12.01,"l":12,"n":2,"o":12.01,"t":"2026-10-19T19:05:00Z","v":1000,"vw":12.003},{"c":12.02,"h":12.02,"l":11.98,"n":12,"o":11.98,"t":"2026-10-19T19:10:00Z","v":494,"vw":11.995},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T19:15:00Z","v":120,"vw":12.05},{"c":12.11,"h":12.15,"l":12.11,"n":5,"o":12.15,"t":"2026-10-19T19:25:00Z","v":550,"vw":12.128},{"c":12.1,"h":12.11,"l":12.07,"n":10,"o":12.11,"t":"2026-10-19T19:30:00Z","v":1797,"vw":12.099988},{"c":12.085,"h":12.085,"l":12.07,"n":6,"o":12.08,"t":"2026-10-19T19:35:00Z","v":773,"vw":12.074333},{"c":12.05,"h":12.05,"l":12.04,"n":12,"o":12.04,"t":"2026-10-19T19:40:00Z","v":595,"vw":12.04496},{"c":12.06,"h":12.06,"l":12,"n":22,"o":12.01,"t":"2026-10-19T19:45:00Z","v":2845,"vw":12.014784},{"c":12.07,"h":12.09,"l":12.05,"n":8,"o":12.06,"t":"2026-10-19T19:50:00Z","v":700,"vw":12.063011},{"c":12.03,"h":12.05,"l":11.99,"n":27,"o":12.05,"t":"2026-10-19T19:55:00Z","v":3136,"vw":12.029143},{"c":12.08,"h":12.08,"l":12.04,"n":5,"o":12.04,"t":"2026-10-19T20:00:00Z","v":206,"vw":12.059704},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-19T20:05:00Z","v":148,"vw":12.05},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T20:30:00Z","v":151,"vw":12.05},{"c":12.059,"h":12.059,"l":12.059,"n":1,"o":12.059,"t":"2026-10-19T21:10:00Z","v":100,"vw":12.059},{"c":12.072,"h":12.072,"l":12.072,"n":1,"o":12.072,"t":"2026-10-19T21:35:00Z","v":200,"vw":12.072},{"c":12.0707,"h":12.0707,"l":12.0707,"n":1,"o":12.0707,"t":"2026-10-19T22:35:00Z","v":400,"vw":12.0707},{"c":12.0557,"h":12.0557,"l":12.0557,"n":1,"o":12.0557,"t":"2026-10-19T22:50:00Z","v":215,"vw":12.0557},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-19T23:25:00Z","v":100,"vw":12.06},{"c":12.0586,"h":12.0586,"l":12.0586,"n":1,"o":12.0586,"t":"2026-10-19T23:45:00Z","v":100,"vw":12.0586},{"c":12.04,"h":12.04,"l":12.03,"n":20,"o":12.03,"t":"2026-10-20T08:00:00Z","v":4191,"vw":12.039723},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T11:30:00Z","v":1983,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-20T11:55:00Z","v":200,"vw":11.78},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T12:30:00Z","v":200,"vw":11.68},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-20T12:40:00Z","v":353,"vw":11.75},{"c":11.751,"h":11.751,"l":11.751,"n":1,"o":11.751,"t":"2026-10-20T13:05:00Z","v":350,"vw":11.751},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-20T13:10:00Z","v":200,"vw":11.8},{"c":11.82,"h":11.82,"l":11.8,"n":10,"o":11.8,"t":"2026-10-20T13:20:00Z","v":2926,"vw":11.813151},{"c":11.86,"h":11.87,"l":11.8,"n":14,"o":11.8,"t":"2026-10-20T13:25:00Z","v":1284,"vw":11.828182},{"c":11.55,"h":11.76,"l":11.55,"n":25,"o":11.76,"t":"2026-10-20T13:30:00Z","v":2316,"vw":11.711341},{"c":11.61,"h":11.78,"l":11.61,"n":8,"o":11.78,"t":"2026-10-20T13:35:00Z","v":1313,"vw":11.623077},{"c":11.5401,"h":11.61,"l":11.5401,"n":7,"o":11.55,"t":"2026-10-20T13:40:00Z","v":1621,"vw":11.57602},{"c":11.63,"h":11.63,"l":11.56,"n":11,"o":11.56,"t":"2026-10-20T13:45:00Z","v":4494,"vw":11.595521},{"c":11.6,"h":11.6606,"l":11.6,"n":20,"o":11.6606,"t":"2026-10-20T13:50:00Z","v":15145,"vw":11.613809},{"c":11.775,"h":11.8486,"l":11.775,"n":6,"o":11.8486,"t":"2026-10-20T14:00:00Z","v":2377,"vw":11.782271},{"c":11.71,"h":11.81,"l":11.71,"n":14,"o":11.71,"t":"2026-10-20T14:05:00Z","v":1311,"vw":11.76},{"c":11.6522,"h":11.7,"l":11.64,"n":8,"o":11.7,"t":"2026-10-20T14:10:00Z","v":2314,"vw":11.693139},{"c":11.72,"h":11.72,"l":11.66,"n":15,"o":11.68,"t":"2026-10-20T14:15:00Z","v":1174,"vw":11.690941},{"c":11.83,"h":11.85,"l":11.8299,"n":5,"o":11.85,"t":"2026-10-20T14:20:00Z","v":775,"vw":11.838981},{"c":11.92,"h":11.92,"l":11.82,"n":13,"o":11.82,"t":"2026-10-20T14:25:00Z","v":2710,"vw":11.844123},{"c":11.86,"h":11.9592,"l":11.86,"n":8,"o":11.9592,"t":"2026-10-20T14:30:00Z","v":1823,"vw":11.923193},{"c":11.93,"h":11.93,"l":11.93,"n":2,"o":11.93,"t":"2026-10-20T14:35:00Z","v":254,"vw":11.93},{"c":12.04,"h":12.04,"l":11.96,"n":25,"o":11.98,"t":"2026-10-20T14:40:00Z","v":7866,"vw":11.997044},{"c":12.04,"h":12.0872,"l":12,"n":15,"o":12.065,"t":"2026-10-20T14:45:00Z","v":2608,"vw":12.041433},{"c":12.0786,"h":12.0786,"l":11.98,"n":6,"o":11.98,"t":"2026-10-20T14:50:00Z","v":3358,"vw":12.013883},{"c":12.025,"h":12.05,"l":12.025,"n":5,"o":12.05,"t":"2026-10-20T14:55:00Z","v":648,"vw":12.033636},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-20T15:00:00Z","v":356,"vw":12},{"c":12.0199,"h":12.0199,"l":12.0199,"n":1,"o":12.0199,"t":"2026-10-20T15:05:00Z","v":100,"vw":12.0199},{"c":11.82,"h":11.9544,"l":11.82,"n":5,"o":11.9544,"t":"2026-10-20T15:10:00Z","v":232,"vw":11.884306},{"c":11.905,"h":11.93,"l":11.905,"n":8,"o":11.93,"t":"2026-10-20T15:15:00Z","v":424,"vw":11.912622},{"c":11.8503,"h":11.855,"l":11.8503,"n":3,"o":11.855,"t":"2026-10-20T15:20:00Z","v":1015,"vw":11.85077},{"c":11.83,"h":11.9,"l":11.83,"n":3,"o":11.9,"t":"2026-10-20T15:25:00Z","v":899,"vw":11.88434},{"c":11.89,"h":11.89,"l":11.8595,"n":3,"o":11.8595,"t":"2026-10-20T15:35:00Z","v":336,"vw":11.874704},{"c":11.935,"h":11.935,"l":11.935,"n":1,"o":11.935,"t":"2026-10-20T15:40:00Z","v":200,"vw":11.935},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.87},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-20T16:15:00Z","v":110,"vw":11.8},{"c":11.8153,"h":11.8153,"l":11.8153,"n":1,"o":11.8153,"t":"2026-10-20T16:20:00Z","v":106,"vw":11.8153},{"c":11.82,"h":11.8241,"l":11.82,"n":3,"o":11.8241,"t":"2026-10-20T16:30:00Z","v":742,"vw":11.823514},{"c":11.83,"h":11.83,"l":11.8081,"n":7,"o":11.81,"t":"2026-10-20T16:40:00Z","v":2131,"vw":11.812766},{"c":11.83,"h":11.83,"l":11.8095,"n":10,"o":11.81,"t":"2026-10-20T16:45:00Z","v":688,"vw":11.814491},{"c":11.8,"h":11.85,"l":11.8,"n":4,"o":11.85,"t":"2026-10-20T16:50:00Z","v":396,"vw":11.813158},{"c":11.7,"h":11.7,"l":11.69,"n":3,"o":11.69,"t":"2026-10-20T17:05:00Z","v":210,"vw":11.695},{"c":11.68,"h":11.68,"l":11.68,"n":3,"o":11.68,"t":"2026-10-20T17:10:00Z","v":155,"vw":11.68},{"c":11.7,"h":11.7,"l":11.69,"n":4,"o":11.69,"t":"2026-10-20T17:15:00Z","v":1000,"vw":11.696},{"c":11.65,"h":11.65,"l":11.63,"n":2,"o":11.63,"t":"2026-10-20T17:25:00Z","v":221,"vw":11.64095},{"c":11.6698,"h":11.6698,"l":11.66,"n":5,"o":11.66,"t":"2026-10-20T17:30:00Z","v":1161,"vw":11.668909},{"c":11.66,"h":11.66,"l":11.66,"n":1,"o":11.66,"t":"2026-10-20T17:40:00Z","v":100,"vw":11.66},{"c":11.7,"h":11.7,"l":11.7,"n":10,"o":11.7,"t":"2026-10-20T17:45:00Z","v":1793,"vw":11.7},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-20T18:00:00Z","v":2000,"vw":11.67},{"c":11.7,"h":11.7,"l":11.7,"n":4,"o":11.7,"t":"2026-10-20T18:05:00Z","v":204,"vw":11.7},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T18:20:00Z","v":104,"vw":11.68},{"c":11.64,"h":11.65,"l":11.64,"n":4,"o":11.65,"t":"2026-10-20T18:25:00Z","v":1105,"vw":11.640909},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T18:55:00Z","v":300,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-20T19:05:00Z","v":116,"vw":11.7},{"c":11.6708,"h":11.6708,"l":11.6708,"n":1,"o":11.6708,"t":"2026-10-20T19:15:00Z","v":150,"vw":11.6708},{"c":11.72,"h":11.73,"l":11.72,"n":3,"o":11.73,"t":"2026-10-20T19:30:00Z","v":202,"vw":11.725},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-20T19:35:00Z","v":110,"vw":11.72},{"c":11.6956,"h":11.6956,"l":11.6956,"n":2,"o":11.6956,"t":"2026-10-20T19:40:00Z","v":101,"vw":11.6956},{"c":11.68,"h":11.76,"l":11.68,"n":28,"o":11.76,"t":"2026-10-20T19:45:00Z","v":6315,"vw":11.741302},{"c":11.63,"h":11.66,"l":11.63,"n":7,"o":11.645,"t":"2026-10-20T19:50:00Z","v":5523,"vw":11.630833},{"c":11.63,"h":11.69,"l":11.58,"n":55,"o":11.69,"t":"2026-10-20T19:55:00Z","v":16166,"vw":11.611177},{"c":11.61,"h":11.61,"l":11.61,"n":3,"o":11.61,"t":"2026-10-20T20:00:00Z","v":122,"vw":11.61},{"c":11.667,"h":11.667,"l":11.667,"n":5,"o":11.667,"t":"2026-10-20T20:10:00Z","v":320,"vw":11.667},{"c":11.6669,"h":11.6669,"l":11.6669,"n":2,"o":11.6669,"t":"2026-10-20T20:15:00Z","v":400,"vw":11.6669},{"c":11.65,"h":11.65,"l":11.65,"n":1,"o":11.65,"t":"2026-10-20T20:20:00Z","v":500,"vw":11.65},{"c":11.689,"h":11.69,"l":11.689,"n":5,"o":11.6896,"t":"2026-10-20T20:35:00Z","v":823,"vw":11.689382},{"c":11.8602,"h":11.8602,"l":11.8602,"n":1,"o":11.8602,"t":"2026-10-20T20:45:00Z","v":100,"vw":11.8602},{"c":11.74,"h":11.89,"l":11.74,"n":14,"o":11.89,"t":"2026-10-20T21:05:00Z","v":1780,"vw":11.870757},{"c":11.93,"h":11.9722,"l":11.93,"n":3,"o":11.9722,"t":"2026-10-20T22:10:00Z","v":520,"vw":11.954346},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T22:15:00Z","v":200,"vw":11.93},{"c":11.9492,"h":11.9492,"l":11.9492,"n":1,"o":11.9492,"t":"2026-10-20T22:30:00Z","v":133,"vw":11.9492},{"c":11.91,"h":11.92,"l":11.91,"n":4,"o":11.92,"t":"2026-10-20T22:35:00Z","v":1000,"vw":11.915},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T23:40:00Z","v":215,"vw":11.91},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-20T23:50:00Z","v":200,"vw":11.92},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-21T08:00:00Z","v":171,"vw":11.98},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T10:55:00Z","v":1500,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-21T11:05:00Z","v":125,"vw":11.93},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-21T11:15:00Z","v":100,"vw":11.99},{"c":12.1,"h":12.1,"l":12.069,"n":16,"o":12.069,"t":"2026-10-21T11:50:00Z","v":1845,"vw":12.079297},{"c":12.1157,"h":12.1157,"l":12.1157,"n":2,"o":12.1157,"t":"2026-10-21T12:15:00Z","v":160,"vw":12.1157},{"c":12.16,"h":12.16,"l":12.15,"n":4,"o":12.15,"t":"2026-10-21T12:20:00Z","v":526,"vw":12.154253},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-21T12:25:00Z","v":1778,"vw":12.16},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-21T12:35:00Z","v":155,"vw":12.18},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-21T12:50:00Z","v":1003,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T13:20:00Z","v":100,"vw":12.2},{"c":12.26,"h":12.3025,"l":12.21,"n":29,"o":12.28,"t":"2026-10-21T13:30:00Z","v":1930,"vw":12.26783},{"c":12.35,"h":12.39,"l":12.2033,"n":14,"o":12.2946,"t":"2026-10-21T13:35:00Z","v":2217,"vw":12.314801},{"c":12.19,"h":12.365,"l":12.19,"n":17,"o":12.365,"t":"2026-10-21T13:40:00Z","v":7306,"vw":12.230245},{"c":12.32,"h":12.32,"l":12.28,"n":3,"o":12.28,"t":"2026-10-21T13:45:00Z","v":2209,"vw":12.30808},{"c":12.085,"h":12.29,"l":12.085,"n":11,"o":12.29,"t":"2026-10-21T13:50:00Z","v":1451,"vw":12.238929},{"c":12.05,"h":12.11,"l":12.05,"n":19,"o":12.07,"t":"2026-10-21T13:55:00Z","v":3294,"vw":12.073766},{"c":12.048,"h":12.048,"l":12.048,"n":1,"o":12.048,"t":"2026-10-21T14:00:00Z","v":100,"vw":12.048},{"c":12.1,"h":12.15,"l":12.0801,"n":6,"o":12.15,"t":"2026-10-21T14:05:00Z","v":764,"vw":12.124254},{"c":12.07,"h":12.12,"l":12.07,"n":2,"o":12.12,"t":"2026-10-21T14:10:00Z","v":737,"vw":12.079294},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-21T14:15:00Z","v":100,"vw":12.07},{"c":12.2099,"h":12.2099,"l":12.1,"n":6,"o":12.1,"t":"2026-10-21T14:20:00Z","v":661,"vw":12.116677},{"c":12.385,"h":12.385,"l":12.34,"n":5,"o":12.34,"t":"2026-10-21T14:30:00Z","v":303,"vw":12.361028},{"c":12.3,"h":12.33,"l":12.3,"n":3,"o":12.33,"t":"2026-10-21T14:35:00Z","v":1000,"vw":12.3243},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-21T14:40:00Z","v":200,"vw":12.33},{"c":12.405,"h":12.42,"l":12.37,"n":14,"o":12.37,"t":"2026-10-21T14:45:00Z","v":5638,"vw":12.392471},{"c":12.39,"h":12.39,"l":12.39,"n":2,"o":12.39,"t":"2026-10-21T14:50:00Z","v":200,"vw":12.39},{"c":12.26,"h":12.265,"l":12.26,"n":8,"o":12.265,"t":"2026-10-21T14:55:00Z","v":780,"vw":12.260833},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T15:00:00Z","v":201,"vw":12.25},{"c":12.29,"h":12.29,"l":12.29,"n":2,"o":12.29,"t":"2026-10-21T15:05:00Z","v":1029,"vw":12.29},{"c":12.27,"h":12.27,"l":12.27,"n":5,"o":12.27,"t":"2026-10-21T15:10:00Z","v":430,"vw":12.27},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-21T15:20:00Z","v":104,"vw":12.23},{"c":12.255,"h":12.255,"l":12.255,"n":2,"o":12.255,"t":"2026-10-21T15:30:00Z","v":201,"vw":12.255},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-21T15:35:00Z","v":400,"vw":12.25},{"c":12.4,"h":12.4,"l":12.4,"n":6,"o":12.4,"t":"2026-10-21T15:40:00Z","v":540,"vw":12.4},{"c":12.415,"h":12.4232,"l":12.415,"n":5,"o":12.42,"t":"2026-10-21T15:45:00Z","v":337,"vw":12.419446},{"c":12.43,"h":12.45,"l":12.42,"n":9,"o":12.42,"t":"2026-10-21T15:50:00Z","v":1522,"vw":12.445926},{"c":12.42,"h":12.42,"l":12.4,"n":3,"o":12.4,"t":"2026-10-21T16:00:00Z","v":2138,"vw":12.401291},{"c":12.39,"h":12.39,"l":12.32,"n":11,"o":12.38,"t":"2026-10-21T16:10:00Z","v":1535,"vw":12.342667},{"c":12.4,"h":12.4,"l":12.3601,"n":5,"o":12.3601,"t":"2026-10-21T16:15:00Z","v":574,"vw":12.383972},{"c":12.61,"h":12.61,"l":12.46,"n":62,"o":12.46,"t":"2026-10-21T16:35:00Z","v":36180,"vw":12.559273},{"c":12.525,"h":12.58,"l":12.525,"n":5,"o":12.58,"t":"2026-10-21T16:40:00Z","v":541,"vw":12.557459},{"c":12.5995,"h":12.61,"l":12.5995,"n":3,"o":12.61,"t":"2026-10-21T16:45:00Z","v":10588,"vw":12.609802},{"c":12.68,"h":12.68,"l":12.63,"n":10,"o":12.63,"t":"2026-10-21T16:50:00Z","v":1293,"vw":12.642876},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-21T17:00:00Z","v":318,"vw":12.66},{"c":12.72,"h":12.72,"l":12.69,"n":6,"o":12.69,"t":"2026-10-21T17:05:00Z","v":466,"vw":12.698108},{"c":12.69,"h":12.69,"l":12.69,"n":6,"o":12.69,"t":"2026-10-21T17:15:00Z","v":387,"vw":12.69},{"c":12.7201,"h":12.7201,"l":12.68,"n":10,"o":12.68,"t":"2026-10-21T17:20:00Z","v":2602,"vw":12.717146},{"c":12.73,"h":12.73,"l":12.72,"n":3,"o":12.72,"t":"2026-10-21T17:30:00Z","v":1122,"vw":12.729093},{"c":12.755,"h":12.755,"l":12.7,"n":3,"o":12.7,"t":"2026-10-21T17:35:00Z","v":348,"vw":12.715896},{"c":12.8,"h":12.8,"l":12.72,"n":5,"o":12.72,"t":"2026-10-21T17:40:00Z","v":319,"vw":12.763303},{"c":12.8,"h":12.8,"l":12.8,"n":9,"o":12.8,"t":"2026-10-21T17:45:00Z","v":582,"vw":12.8},{"c":12.8399,"h":12.8399,"l":12.7703,"n":8,"o":12.7703,"t":"2026-10-21T17:50:00Z","v":1962,"vw":12.806092},{"c":12.85,"h":12.85,"l":12.78,"n":7,"o":12.78,"t":"2026-10-21T17:55:00Z","v":733,"vw":12.833475},{"c":12.84,"h":12.84,"l":12.815,"n":14,"o":12.84,"t":"2026-10-21T18:05:00Z","v":992,"vw":12.833169},{"c":12.9099,"h":12.9099,"l":12.84,"n":6,"o":12.84,"t":"2026-10-21T18:10:00Z","v":7753,"vw":12.85398},{"c":12.85,"h":12.85,"l":12.85,"n":6,"o":12.85,"t":"2026-10-21T18:15:00Z","v":336,"vw":12.85},{"c":12.83,"h":12.83,"l":12.83,"n":4,"o":12.83,"t":"2026-10-21T18:20:00Z","v":790,"vw":12.83},{"c":12.86,"h":12.86,"l":12.85,"n":9,"o":12.85,"t":"2026-10-21T18:25:00Z","v":2066,"vw":12.8565},{"c":12.9,"h":12.9,"l":12.845,"n":4,"o":12.845,"t":"2026-10-21T18:30:00Z","v":2110,"vw":12.858382},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-21T18:40:00Z","v":400,"vw":12.9},{"c":12.875,"h":12.875,"l":12.8102,"n":6,"o":12.8102,"t":"2026-10-21T18:45:00Z","v":2723,"vw":12.835023},{"c":12.85,"h":12.85,"l":12.85,"n":6,"o":12.85,"t":"2026-10-21T18:50:00Z","v":385,"vw":12.85},{"c":12.755,"h":12.77,"l":12.7301,"n":8,"o":12.77,"t":"2026-10-21T18:55:00Z","v":1315,"vw":12.738154},{"c":12.71,"h":12.765,"l":12.71,"n":5,"o":12.765,"t":"2026-10-21T19:00:00Z","v":636,"vw":12.735},{"c":12.72,"h":12.72,"l":12.7151,"n":3,"o":12.7151,"t":"2026-10-21T19:05:00Z","v":1690,"vw":12.719555},{"c":12.75,"h":12.75,"l":12.7,"n":6,"o":12.7,"t":"2026-10-21T19:10:00Z","v":2327,"vw":12.704731},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T19:25:00Z","v":168,"vw":12.78},{"c":12.8,"h":12.8,"l":12.775,"n":14,"o":12.7937,"t":"2026-10-21T19:30:00Z","v":3702,"vw":12.790911},{"c":12.8,"h":12.81,"l":12.8,"n":21,"o":12.81,"t":"2026-10-21T19:35:00Z","v":10629,"vw":12.800096},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-21T19:40:00Z","v":311,"vw":12.79},{"c":12.75,"h":12.75,"l":12.75,"n":6,"o":12.75,"t":"2026-10-21T19:45:00Z","v":7602,"vw":12.75},{"c":12.685,"h":12.69,"l":12.685,"n":5,"o":12.69,"t":"2026-10-21T19:55:00Z","v":279,"vw":12.6875},{"c":12.6501,"h":12.6501,"l":12.65,"n":3,"o":12.65,"t":"2026-10-21T20:00:00Z","v":211,"vw":12.650048},{"c":12.6147,"h":12.6147,"l":12.6147,"n":2,"o":12.6147,"t":"2026-10-21T20:05:00Z","v":164,"vw":12.6147},{"c":12.6456,"h":12.6456,"l":12.6456,"n":1,"o":12.6456,"t":"2026-10-21T21:15:00Z","v":200,"vw":12.6456},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T22:55:00Z","v":400,"vw":12.6},{"c":12.6,"h":12.6005,"l":12.6,"n":3,"o":12.6005,"t":"2026-10-21T23:05:00Z","v":388,"vw":12.600129},{"c":12.1402,"h":12.1402,"l":12.1402,"n":1,"o":12.1402,"t":"2026-10-22T09:00:00Z","v":900,"vw":12.1402},{"c":12.18,"h":12.18,"l":12.15,"n":7,"o":12.15,"t":"2026-10-22T09:10:00Z","v":1730,"vw":12.160079},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-22T10:35:00Z","v":196,"vw":12.15},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-22T11:20:00Z","v":200,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-22T11:30:00Z","v":400,"vw":12.23},{"c":12.213,"h":12.213,"l":12.21,"n":4,"o":12.21,"t":"2026-10-22T12:05:00Z","v":300,"vw":12.2115},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:30:00Z","v":100,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:55:00Z","v":500,"vw":12.25},{"c":12.25,"h":12.25,"l":12.24,"n":5,"o":12.24,"t":"2026-10-22T13:15:00Z","v":462,"vw":12.244843},{"c":12.5,"h":12.5,"l":12.3,"n":10,"o":12.42,"t":"2026-10-22T13:25:00Z","v":902,"vw":12.431111},{"c":12.15,"h":12.3966,"l":12.15,"n":22,"o":12.385,"t":"2026-10-22T13:30:00Z","v":3314,"vw":12.202746},{"c":12.21,"h":12.21,"l":12.051,"n":28,"o":12.16,"t":"2026-10-22T13:35:00Z","v":2365,"vw":12.133254},{"c":11.965,"h":12.2,"l":11.965,"n":37,"o":12.2,"t":"2026-10-22T13:40:00Z","v":12369,"vw":12.03157},{"c":11.78,"h":11.9,"l":11.78,"n":23,"o":11.9,"t":"2026-10-22T13:45:00Z","v":1604,"vw":11.817143},{"c":11.8572,"h":11.8572,"l":11.7501,"n":4,"o":11.7501,"t":"2026-10-22T13:50:00Z","v":451,"vw":11.813233},{"c":12.07,"h":12.0714,"l":12.01,"n":10,"o":12.01,"t":"2026-10-22T14:00:00Z","v":1281,"vw":12.055551},{"c":11.98,"h":11.98,"l":11.98,"n":2,"o":11.98,"t":"2026-10-22T14:05:00Z","v":617,"vw":11.98},{"c":11.81,"h":11.85,"l":11.81,"n":10,"o":11.85,"t":"2026-10-22T14:10:00Z","v":465,"vw":11.836667},{"c":11.72,"h":11.79,"l":11.72,"n":18,"o":11.76,"t":"2026-10-22T14:15:00Z","v":21712,"vw":11.760202},{"c":11.71,"h":11.75,"l":11.71,"n":4,"o":11.75,"t":"2026-10-22T14:20:00Z","v":1201,"vw":11.723333},{"c":11.6,"h":11.76,"l":11.6,"n":16,"o":11.76,"t":"2026-10-22T14:25:00Z","v":1299,"vw":11.73105},{"c":11.465,"h":11.5,"l":11.41,"n":91,"o":11.5,"t":"2026-10-22T14:30:00Z","v":28295,"vw":11.427167},{"c":11.35,"h":11.45,"l":11.35,"n":12,"o":11.45,"t":"2026-10-22T14:35:00Z","v":672,"vw":11.422826},{"c":11.4,"h":11.4,"l":11.4,"n":4,"o":11.4,"t":"2026-10-22T14:40:00Z","v":340,"vw":11.4},{"c":11.4,"h":11.4467,"l":11.4,"n":12,"o":11.43,"t":"2026-10-22T14:45:00Z","v":4965,"vw":11.417402},{"c":11.35,"h":11.4247,"l":11.34,"n":9,"o":11.4,"t":"2026-10-22T14:50:00Z","v":4227,"vw":11.403262},{"c":11.36,"h":11.38,"l":11.36,"n":5,"o":11.38,"t":"2026-10-22T14:55:00Z","v":618,"vw":11.363333},{"c":11.44,"h":11.44,"l":11.41,"n":13,"o":11.41,"t":"2026-10-22T15:00:00Z","v":610,"vw":11.427964},{"c":11.26,"h":11.26,"l":11.2575,"n":4,"o":11.2575,"t":"2026-10-22T15:05:00Z","v":330,"vw":11.259167},{"c":11.25,"h":11.25,"l":11.22,"n":13,"o":11.22,"t":"2026-10-22T15:10:00Z","v":786,"vw":11.245},{"c":11.2051,"h":11.2051,"l":11.2051,"n":1,"o":11.2051,"t":"2026-10-22T15:15:00Z","v":100,"vw":11.2051},{"c":11.3636,"h":11.3636,"l":11.3636,"n":4,"o":11.3636,"t":"2026-10-22T15:20:00Z","v":242,"vw":11.3636},{"c":11.3,"h":11.31,"l":11.285,"n":9,"o":11.31,"t":"2026-10-22T15:25:00Z","v":2435,"vw":11.298655},{"c":11.22,"h":11.26,"l":11.22,"n":8,"o":11.26,"t":"2026-10-22T15:30:00Z","v":2125,"vw":11.221905},{"c":11.3401,"h":11.42,"l":11.3401,"n":9,"o":11.4,"t":"2026-10-22T15:35:00Z","v":10131,"vw":11.401608},{"c":11.32,"h":11.38,"l":11.32,"n":5,"o":11.38,"t":"2026-10-22T15:40:00Z","v":530,"vw":11.336032},{"c":11.46,"h":11.46,"l":11.46,"n":4,"o":11.46,"t":"2026-10-22T15:45:00Z","v":253,"vw":11.46},{"c":11.47,"h":11.48,"l":11.46,"n":7,"o":11.46,"t":"2026-10-22T15:55:00Z","v":1002,"vw":11.467778},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-22T16:00:00Z","v":100,"vw":11.55},{"c":11.51,"h":11.51,"l":11.46,"n":3,"o":11.46,"t":"2026-10-22T16:05:00Z","v":716,"vw":11.49007},{"c":11.551,"h":11.551,"l":11.551,"n":1,"o":11.551,"t":"2026-10-22T16:10:00Z","v":150,"vw":11.551},{"c":11.5443,"h":11.5443,"l":11.5443,"n":1,"o":11.5443,"t":"2026-10-22T16:15:00Z","v":150,"vw":11.5443},{"c":11.5,"h":11.51,"l":11.5,"n":5,"o":11.51,"t":"2026-10-22T16:20:00Z","v":610,"vw":11.501692},{"c":11.45,"h":11.45,"l":11.45,"n":2,"o":11.45,"t":"2026-10-22T16:35:00Z","v":500,"vw":11.45},{"c":11.42,"h":11.42,"l":11.4113,"n":8,"o":11.42,"t":"2026-10-22T16:40:00Z","v":4130,"vw":11.411725},{"c":11.38,"h":11.38,"l":11.38,"n":2,"o":11.38,"t":"2026-10-22T16:45:00Z","v":127,"vw":11.38},{"c":11.3903,"h":11.3903,"l":11.355,"n":3,"o":11.37,"t":"2026-10-22T16:50:00Z","v":700,"vw":11.362186},{"c":11.41,"h":11.445,"l":11.41,"n":6,"o":11.445,"t":"2026-10-22T17:00:00Z","v":1280,"vw":11.437603},{"c":11.34,"h":11.375,"l":11.34,"n":7,"o":11.375,"t":"2026-10-22T17:05:00Z","v":913,"vw":11.344444},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-10-22T17:10:00Z","v":402,"vw":11.32},{"c":11.3,"h":11.31,"l":11.3,"n":9,"o":11.31,"t":"2026-10-22T17:15:00Z","v":10154,"vw":11.309135},{"c":11.3604,"h":11.3604,"l":11.3604,"n":2,"o":11.3604,"t":"2026-10-22T17:20:00Z","v":101,"vw":11.3604},{"c":11.3594,"h":11.3599,"l":11.31,"n":9,"o":11.3527,"t":"2026-10-22T17:25:00Z","v":1793,"vw":11.355106},{"c":11.24,"h":11.3,"l":11.24,"n":14,"o":11.3,"t":"2026-10-22T17:35:00Z","v":1127,"vw":11.257952},{"c":11.295,"h":11.295,"l":11.27,"n":7,"o":11.27,"t":"2026-10-22T17:45:00Z","v":573,"vw":11.287606},{"c":11.31,"h":11.31,"l":11.3,"n":2,"o":11.3,"t":"2026-10-22T17:50:00Z","v":200,"vw":11.305},{"c":11.285,"h":11.285,"l":11.285,"n":1,"o":11.285,"t":"2026-10-22T17:55:00Z","v":100,"vw":11.285},{"c":11.2214,"h":11.26,"l":11.21,"n":8,"o":11.26,"t":"2026-10-22T18:00:00Z","v":2904,"vw":11.229738},{"c":11.22,"h":11.253,"l":11.22,"n":4,"o":11.253,"t":"2026-10-22T18:05:00Z","v":757,"vw":11.226565},{"c":11.2137,"h":11.2137,"l":11.2,"n":11,"o":11.21,"t":"2026-10-22T18:10:00Z","v":1759,"vw":11.212574},{"c":11.22,"h":11.239,"l":11.22,"n":7,"o":11.239,"t":"2026-10-22T18:15:00Z","v":926,"vw":11.229889},{"c":11.175,"h":11.2294,"l":11.175,"n":14,"o":11.2065,"t":"2026-10-22T18:20:00Z","v":1499,"vw":11.19873},{"c":11.11,"h":11.155,"l":11.11,"n":6,"o":11.155,"t":"2026-10-22T18:25:00Z","v":326,"vw":11.125},{"c":11.09,"h":11.09,"l":11.09,"n":9,"o":11.09,"t":"2026-10-22T18:30:00Z","v":4587,"vw":11.09},{"c":11.135,"h":11.135,"l":11.135,"n":1,"o":11.135,"t":"2026-10-22T18:35:00Z","v":1000,"vw":11.135},{"c":11.1927,"h":11.199,"l":11.18,"n":5,"o":11.18,"t":"2026-10-22T18:40:00Z","v":540,"vw":11.191497},{"c":11.19,"h":11.19,"l":11.19,"n":4,"o":11.19,"t":"2026-10-22T18:45:00Z","v":846,"vw":11.19},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-22T18:50:00Z","v":125,"vw":11.15},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-22T19:20:00Z","v":100,"vw":11.18},{"c":11.1701,"h":11.1701,"l":11.1701,"n":2,"o":11.1701,"t":"2026-10-22T19:25:00Z","v":402,"vw":11.1701},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-22T19:30:00Z","v":101,"vw":11.18},{"c":11.12,"h":11.125,"l":11.12,"n":5,"o":11.12,"t":"2026-10-22T19:35:00Z","v":2670,"vw":11.120188},{"c":11.105,"h":11.13,"l":11.105,"n":14,"o":11.13,"t":"2026-10-22T19:40:00Z","v":5724,"vw":11.125209},{"c":11.23,"h":11.23,"l":11.2,"n":2,"o":11.2,"t":"2026-10-22T19:50:00Z","v":1000,"vw":11.215},{"c":11.245,"h":11.27,"l":11.23,"n":17,"o":11.27,"t":"2026-10-22T19:55:00Z","v":3979,"vw":11.262759},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-22T20:00:00Z","v":105,"vw":11.21},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-22T21:10:00Z","v":1000,"vw":11.32},{"c":11.2115,"h":11.2115,"l":11.2115,"n":1,"o":11.2115,"t":"2026-10-22T21:20:00Z","v":240,"vw":11.2115},{"c":11.3078,"h":11.3078,"l":11.2106,"n":2,"o":11.2106,"t":"2026-10-22T21:45:00Z","v":644,"vw":11.23324},{"c":11.3034,"h":11.3034,"l":11.3034,"n":1,"o":11.3034,"t":"2026-10-22T21:55:00Z","v":100,"vw":11.3034},{"c":11.3081,"h":11.3081,"l":11.3081,"n":1,"o":11.3081,"t":"2026-10-22T23:25:00Z","v":100,"vw":11.3081},{"c":11.26,"h":11.28,"l":11.23,"n":4,"o":11.28,"t":"2026-10-23T08:00:00Z","v":729,"vw":11.252018},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-23T11:15:00Z","v":100,"vw":11.34},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-10-23T12:15:00Z","v":100,"vw":11.27},{"c":11.31,"h":11.31,"l":11.31,"n":16,"o":11.31,"t":"2026-10-23T12:20:00Z","v":4438,"vw":11.31},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-23T12:40:00Z","v":114,"vw":11.24},{"c":11.157,"h":11.23,"l":11.157,"n":5,"o":11.23,"t":"2026-10-23T13:25:00Z","v":507,"vw":11.2008},{"c":10.75,"h":11.22,"l":10.75,"n":73,"o":11.22,"t":"2026-10-23T13:30:00Z","v":8929,"vw":10.993776},{"c":10.63,"h":10.7,"l":10.57,"n":28,"o":10.7,"t":"2026-10-23T13:35:00Z","v":6482,"vw":10.683712},{"c":10.8,"h":10.8,"l":10.75,"n":9,"o":10.75,"t":"2026-10-23T13:40:00Z","v":718,"vw":10.759615},{"c":11.0402,"h":11.0402,"l":10.95,"n":7,"o":10.95,"t":"2026-10-23T13:45:00Z","v":1234,"vw":11.012997},{"c":10.81,"h":10.81,"l":10.79,"n":13,"o":10.81,"t":"2026-10-23T13:55:00Z","v":1457,"vw":10.808453},{"c":10.9,"h":10.9,"l":10.9,"n":8,"o":10.9,"t":"2026-10-23T14:05:00Z","v":461,"vw":10.9},{"c":10.9691,"h":10.9691,"l":10.92,"n":2,"o":10.92,"t":"2026-10-23T14:10:00Z","v":200,"vw":10.94455},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-23T14:20:00Z","v":100,"vw":11.1},{"c":11.06,"h":11.1,"l":11.06,"n":2,"o":11.1,"t":"2026-10-23T14:25:00Z","v":200,"vw":11.08},{"c":10.99,"h":10.99,"l":10.99,"n":2,"o":10.99,"t":"2026-10-23T14:30:00Z","v":150,"vw":10.99},{"c":11.115,"h":11.115,"l":11.115,"n":1,"o":11.115,"t":"2026-10-23T14:40:00Z","v":600,"vw":11.115},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-23T14:45:00Z","v":100,"vw":11.065},{"c":11.1513,"h":11.1513,"l":11.1513,"n":1,"o":11.1513,"t":"2026-10-23T15:00:00Z","v":272,"vw":11.1513},{"c":11.14,"h":11.15,"l":11.138,"n":3,"o":11.138,"t":"2026-10-23T15:05:00Z","v":399,"vw":11.144486},{"c":11.2099,"h":11.2099,"l":11.19,"n":3,"o":11.19,"t":"2026-10-23T15:25:00Z","v":316,"vw":11.196958},{"c":11.24,"h":11.24,"l":11.22,"n":7,"o":11.22,"t":"2026-10-23T15:30:00Z","v":1147,"vw":11.222031},{"c":11.2799,"h":11.28,"l":11.2799,"n":6,"o":11.28,"t":"2026-10-23T15:35:00Z","v":1566,"vw":11.279933},{"c":11.22,"h":11.28,"l":11.22,"n":4,"o":11.28,"t":"2026-10-23T15:40:00Z","v":833,"vw":11.247548},{"c":11.32,"h":11.32,"l":11.28,"n":3,"o":11.28,"t":"2026-10-23T15:45:00Z","v":400,"vw":11.29},{"c":11.285,"h":11.329,"l":11.285,"n":13,"o":11.32,"t":"2026-10-23T15:50:00Z","v":1181,"vw":11.305766},{"c":11.275,"h":11.275,"l":11.275,"n":1,"o":11.275,"t":"2026-10-23T15:55:00Z","v":190,"vw":11.275},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-23T16:00:00Z","v":304,"vw":11.28}],"history":[{"c":26.2678,"h":26.35,"l":24.68,"n":86,"o":24.68,"t":"2025-07-11T04:00:00Z","v":4017,"vw":26.011496},{"c":26.9192,"h":26.9192,"l":25.49,"n":141,"o":26.3,"t":"2025-07-14T04:00:00Z","v":12709,"vw":26.228088},{"c":25.68,"h":27.54,"l":25.47,"n":272,"o":27.54,"t":"2025-07-15T04:00:00Z","v":31930,"vw":26.234494},{"c":24.0657,"h":25.99,"l":23.13,"n":356,"o":25.84,"t":"2025-07-16T04:00:00Z","v":23872,"vw":24.54543},{"c":23.9923,"h":24.73,"l":23.75,"n":191,"o":24.73,"t":"2025-07-17T04:00:00Z","v":8556,"vw":24.13861},{"c":26.1193,"h":26.9,"l":24.75,"n":334,"o":24.75,"t":"2025-07-18T04:00:00Z","v":27666,"vw":25.788015},{"c":25.5709,"h":26.96,"l":25.32,"n":257,"o":26.96,"t":"2025-07-21T04:00:00Z","v":26931,"vw":26.480244},{"c":25.513,"h":25.6703,"l":24.52,"n":218,"o":25.37,"t":"2025-07-22T04:00:00Z","v":13899,"vw":25.119249},{"c":26.48,"h":29.25,"l":26.26,"n":484,"o":27.53,"t":"2025-07-23T04:00:00Z","v":34435,"vw":27.493845},{"c":26.1808,"h":26.96,"l":26.06,"n":232,"o":26.96,"t":"2025-07-24T04:00:00Z","v":22918,"vw":26.42388},{"c":27.01,"h":27.14,"l":26.06,"n":243,"o":26.1,"t":"2025-07-25T04:00:00Z","v":16524,"vw":26.587363},{"c":27.2128,"h":27.51,"l":26.32,"n":283,"o":27.51,"t":"2025-07-28T04:00:00Z","v":18429,"vw":26.763074},{"c":27.5241,"h":28.85,"l":27.22,"n":280,"o":27.5,"t":"2025-07-29T04:00:00Z","v":20694,"vw":28.006552},{"c":30.12,"h":30.46,"l":27.81,"n":407,"o":27.81,"t":"2025-07-30T04:00:00Z","v":40764,"vw":29.339551},{"c":30.54,"h":31.53,"l":29.7701,"n":362,"o":30.9,"t":"2025-07-31T04:00:00Z","v":32254,"vw":30.6474},{"c":29.1982,"h":29.5734,"l":26.7736,"n":349,"o":28.22,"t":"2025-08-01T04:00:00Z","v":20611,"vw":28.185563},{"c":31.73,"h":31.949,"l":30.02,"n":430,"o":30.7,"t":"2025-08-04T04:00:00Z","v":33912,"vw":30.959201},{"c":29.6752,"h":31.3,"l":28.76,"n":465,"o":31.23,"t":"2025-08-05T04:00:00Z","v":24974,"vw":30.134642},{"c":28.57,"h":29.2,"l":27.72,"n":309,"o":29.2,"t":"2025-08-06T04:00:00Z","v":12750,"vw":28.497469},{"c":28.44,"h":29.76,"l":26.1,"n":645,"o":28.4,"t":"2025-08-07T04:00:00Z","v":56545,"vw":28.271404},{"c":28.01,"h":29.12,"l":27.7178,"n":459,"o":28.42,"t":"2025-08-08T04:00:00Z","v":47057,"vw":28.692626},{"c":27.45,"h":28.66,"l":27.051,"n":241,"o":27.7,"t":"2025-08-11T04:00:00Z","v":15759,"vw":27.474},{"c":28.491,"h":28.66,"l":27.42,"n":222,"o":27.72,"t":"2025-08-12T04:00:00Z","v":17782,"vw":28.243954},{"c":26.7,"h":29.04,"l":25.9382,"n":433,"o":28.74,"t":"2025-08-13T04:00:00Z","v":28815,"vw":27.123479},{"c":26.36,"h":27.7133,"l":26.02,"n":163,"o":26.1,"t":"2025-08-14T04:00:00Z","v":26218,"vw":27.108463},{"c":25.827,"h":26.45,"l":25.44,"n":229,"o":26.45,"t":"2025-08-15T04:00:00Z","v":8475,"vw":25.790846},{"c":26.08,"h":26.323,"l":25.661,"n":164,"o":25.73,"t":"2025-08-18T04:00:00Z","v":15341,"vw":25.970408},{"c":24.9562,"h":25.49,"l":24.511,"n":202,"o":25.41,"t":"2025-08-19T04:00:00Z","v":10646,"vw":25.045727},{"c":24.4,"h":24.6999,"l":23.1988,"n":236,"o":24.54,"t":"2025-08-20T04:00:00Z","v":27465,"vw":24.060755},{"c":24.2712,"h":24.91,"l":24.05,"n":106,"o":24.32,"t":"2025-08-21T04:00:00Z","v":10458,"vw":24.463042},{"c":23.81,"h":24.9292,"l":23.81,"n":209,"o":24.41,"t":"2025-08-22T04:00:00Z","v":17430,"vw":24.320446},{"c":24.11,"h":25.08,"l":23.79,"n":162,"o":23.79,"t":"2025-08-25T04:00:00Z","v":25491,"vw":24.281929},{"c":24.88,"h":25.0609,"l":24,"n":141,"o":24,"t":"2025-08-26T04:00:00Z","v":12023,"vw":24.679932},{"c":24.8378,"h":25.3279,"l":24.7082,"n":136,"o":24.9158,"t":"2025-08-27T04:00:00Z","v":16714,"vw":25.17231},{"c":25.49,"h":26.0799,"l":24.92,"n":225,"o":24.92,"t":"2025-08-28T04:00:00Z","v":26049,"vw":25.596055},{"c":23.65,"h":25.2,"l":23.15,"n":299,"o":25.2,"t":"2025-08-29T04:00:00Z","v":23180,"vw":23.939629},{"c":23.25,"h":23.25,"l":22.21,"n":151,"o":22.72,"t":"2025-09-02T04:00:00Z","v":5195,"vw":22.612567},{"c":23.557,"h":23.6,"l":23.07,"n":118,"o":23.25,"t":"2025-09-03T04:00:00Z","v":8027,"vw":23.344761},{"c":23.72,"h":24.1383,"l":23.51,"n":85,"o":23.56,"t":"2025-09-04T04:00:00Z","v":6017,"vw":23.798451},{"c":22.39,"h":24.16,"l":21.215,"n":357,"o":24.16,"t":"2025-09-05T04:00:00Z","v":30741,"vw":22.362869},{"c":22.17,"h":22.7,"l":21.7878,"n":167,"o":22.65,"t":"2025-09-08T04:00:00Z","v":15085,"vw":22.224022},{"c":22.4403,"h":22.79,"l":21.75,"n":142,"o":22.78,"t":"2025-09-09T04:00:00Z","v":9545,"vw":22.322566},{"c":25.3,"h":26.405,"l":23.74,"n":424,"o":23.74,"t":"2025-09-10T04:00:00Z","v":40792,"vw":25.351185},{"c":24.941,"h":25.3909,"l":24.721,"n":238,"o":25.39,"t":"2025-09-11T04:00:00Z","v":23590,"vw":25.024355},{"c":25.7,"h":25.8889,"l":24.88,"n":152,"o":24.96,"t":"2025-09-12T04:00:00Z","v":7527,"vw":25.409055},{"c":26.8305,"h":27.32,"l":25.93,"n":503,"o":25.93,"t":"2025-09-15T04:00:00Z","v":36911,"vw":26.765082},{"c":25.6023,"h":27.05,"l":25.5319,"n":235,"o":27.03,"t":"2025-09-16T04:00:00Z","v":16112,"vw":26.297301},{"c":25.22,"h":25.6501,"l":24.67,"n":224,"o":25.34,"t":"2025-09-17T04:00:00Z","v":11004,"vw":25.293861},{"c":25.5653,"h":26.57,"l":25.22,"n":418,"o":25.96,"t":"2025-09-18T04:00:00Z","v":29966,"vw":25.862417},{"c":26.92,"h":26.9783,"l":25.13,"n":252,"o":26.2,"t":"2025-09-19T04:00:00Z","v":22528,"vw":26.120663},{"c":29.34,"h":29.3965,"l":26.22,"n":924,"o":26.72,"t":"2025-09-22T04:00:00Z","v":58153,"vw":27.853334},{"c":27.7,"h":29.63,"l":27.4818,"n":625,"o":29.63,"t":"2025-09-23T04:00:00Z","v":35602,"vw":28.351957},{"c":28.05,"h":28.93,"l":27.6118,"n":300,"o":28.2,"t":"2025-09-24T04:00:00Z","v":34556,"vw":28.318189},{"c":25.87,"h":27.2,"l":25.86,"n":412,"o":26.99,"t":"2025-09-25T04:00:00Z","v":41098,"vw":26.430965},{"c":26.86,"h":26.86,"l":26,"n":153,"o":26.37,"t":"2025-09-26T04:00:00Z","v":14513,"vw":26.479505},{"c":27.35,"h":28.11,"l":25.4,"n":323,"o":27.21,"t":"2025-09-29T04:00:00Z","v":28878,"vw":26.756949},{"c":26.302,"h":27.53,"l":26.061,"n":176,"o":27.53,"t":"2025-09-30T04:00:00Z","v":15740,"vw":26.530421},{"c":29.73,"h":29.96,"l":25.98,"n":484,"o":25.98,"t":"2025-10-01T04:00:00Z","v":39350,"vw":28.803371},{"c":30.9,"h":30.94,"l":28.58,"n":611,"o":30.12,"t":"2025-10-02T04:00:00Z","v":38791,"vw":29.81196},{"c":31.39,"h":34.24,"l":31.39,"n":962,"o":31.39,"t":"2025-10-03T04:00:00Z","v":72644,"vw":32.642998},{"c":32.08,"h":33.09,"l":30.325,"n":470,"o":33.09,"t":"2025-10-06T04:00:00Z","v":53358,"vw":31.373382},{"c":31.05,"h":33.2893,"l":30.5101,"n":420,"o":32.26,"t":"2025-10-07T04:00:00Z","v":36452,"vw":31.550872},{"c":33.31,"h":34.18,"l":31.87,"n":603,"o":32.45,"t":"2025-10-08T04:00:00Z","v":62812,"vw":33.283791},{"c":35.51,"h":36.0698,"l":33.49,"n":733,"o":33.77,"t":"2025-10-09T04:00:00Z","v":66859,"vw":34.467123},{"c":32.54,"h":36.95,"l":32.43,"n":719,"o":35.67,"t":"2025-10-10T04:00:00Z","v":71979,"vw":35.007968},{"c":34.73,"h":35.9278,"l":34.15,"n":495,"o":34.4,"t":"2025-10-13T04:00:00Z","v":63235,"vw":35.181416},{"c":36.34,"h":37.3132,"l":32.09,"n":588,"o":33.55,"t":"2025-10-14T04:00:00Z","v":58318,"vw":35.773818},{"c":38.9,"h":40.65,"l":37.7,"n":684,"o":37.7,"t":"2025-10-15T04:00:00Z","v":53535,"vw":39.348402},{"c":37.65,"h":40.61,"l":37.4639,"n":590,"o":39.97,"t":"2025-10-16T04:00:00Z","v":52996,"vw":38.734743},{"c":35.52,"h":38.5,"l":35.3,"n":434,"o":37.21,"t":"2025-10-17T04:00:00Z","v":41235,"vw":36.61801},{"c":32.73,"h":37.66,"l":32.3764,"n":754,"o":37.6,"t":"2025-10-20T04:00:00Z","v":73600,"vw":34.38914},{"c":30.72,"h":32.4,"l":30.02,"n":693,"o":32.4,"t":"2025-10-21T04:00:00Z","v":55487,"vw":30.787487},{"c":29.21,"h":30.85,"l":28.2,"n":658,"o":30.85,"t":"2025-10-22T04:00:00Z","v":42515,"vw":29.279972},{"c":31.83,"h":32,"l":29.29,"n":505,"o":29.29,"t":"2025-10-23T04:00:00Z","v":41628,"vw":31.06008},{"c":35.85,"h":36.075,"l":33.45,"n":975,"o":33.45,"t":"2025-10-24T04:00:00Z","v":80809,"vw":35.288402},{"c":36.19,"h":36.9,"l":34.93,"n":613,"o":36.54,"t":"2025-10-27T04:00:00Z","v":40946,"vw":35.584483},{"c":35.02,"h":37.42,"l":33.49,"n":686,"o":37.34,"t":"2025-10-28T04:00:00Z","v":55945,"vw":34.77062},{"c":38.25,"h":38.76,"l":34.5,"n":820,"o":35.13,"t":"2025-10-29T04:00:00Z","v":67357,"vw":37.656413},{"c":34.28,"h":37.849,"l":34.28,"n":586,"o":36.67,"t":"2025-10-30T04:00:00Z","v":38483,"vw":36.299882},{"c":33.35,"h":35.46,"l":32.57,"n":484,"o":35,"t":"2025-10-31T04:00:00Z","v":32082,"vw":34.029651},{"c":33.55,"h":34.58,"l":33.1,"n":375,"o":33.62,"t":"2025-11-03T05:00:00Z","v":26652,"vw":33.844517},{"c":30.9,"h":32.63,"l":30.56,"n":714,"o":31.81,"t":"2025-11-04T05:00:00Z","v":37886,"vw":31.525835},{"c":30.94,"h":32.2,"l":29.7718,"n":475,"o":30.89,"t":"2025-11-05T05:00:00Z","v":31734,"vw":31.126663},{"c":28.83,"h":30.78,"l":28.57,"n":686,"o":30.74,"t":"2025-11-06T05:00:00Z","v":42106,"vw":29.540928},{"c":30.1,"h":30.11,"l":25.84,"n":1042,"o":26.09,"t":"2025-11-07T05:00:00Z","v":101670,"vw":27.492511},{"c":30.7,"h":33.33,"l":29.1567,"n":707,"o":31.52,"t":"2025-11-10T05:00:00Z","v":46283,"vw":31.190326},{"c":28.88,"h":30.32,"l":28.47,"n":419,"o":30.32,"t":"2025-11-11T05:00:00Z","v":24418,"vw":29.00864},{"c":29.227,"h":29.3469,"l":28.345,"n":196,"o":28.345,"t":"2025-11-12T05:00:00Z","v":23391,"vw":28.836902},{"c":26.16,"h":28.9,"l":25.99,"n":427,"o":28.9,"t":"2025-11-13T05:00:00Z","v":23416,"vw":26.834308},{"c":26.58,"h":28.59,"l":25.14,"n":365,"o":25.17,"t":"2025-11-14T05:00:00Z","v":21036,"vw":27.222175},{"c":26.61,"h":27.74,"l":26.2,"n":261,"o":26.66,"t":"2025-11-17T05:00:00Z","v":19521,"vw":26.94883},{"c":26.82,"h":27.45,"l":26.08,"n":237,"o":26.42,"t":"2025-11-18T05:00:00Z","v":20042,"vw":26.649314},{"c":29.75,"h":30.49,"l":27.74,"n":678,"o":27.74,"t":"2025-11-19T05:00:00Z","v":76760,"vw":29.565252},{"c":27.78,"h":33.2251,"l":27.57,"n":739,"o":31.81,"t":"2025-11-20T05:00:00Z","v":59223,"vw":30.209863},{"c":26.4,"h":27.71,"l":25.66,"n":384,"o":27.71,"t":"2025-11-21T05:00:00Z","v":35342,"vw":26.463609},{"c":29.0318,"h":29.05,"l":26.465,"n":275,"o":26.465,"t":"2025-11-24T05:00:00Z","v":17197,"vw":28.114916},{"c":28.63,"h":28.63,"l":26.72,"n":301,"o":28.63,"t":"2025-11-25T05:00:00Z","v":19414,"vw":27.763345},{"c":29.7788,"h":30.035,"l":29.12,"n":240,"o":29.12,"t":"2025-11-26T05:00:00Z","v":18280,"vw":29.630751},{"c":30.71,"h":30.825,"l":29.97,"n":153,"o":30,"t":"2025-11-28T05:00:00Z","v":8085,"vw":30.358346},{"c":29.7071,"h":30.19,"l":28.95,"n":243,"o":30.19,"t":"2025-12-01T05:00:00Z","v":13394,"vw":29.695675},{"c":30.5168,"h":31.235,"l":29.83,"n":269,"o":30.4085,"t":"2025-12-02T05:00:00Z","v":9109,"vw":30.608958},{"c":30.02,"h":30.56,"l":29.16,"n":198,"o":29.9,"t":"2025-12-03T05:00:00Z","v":7308,"vw":29.992163},{"c":31.32,"h":32.15,"l":29.7,"n":373,"o":30.28,"t":"2025-12-04T05:00:00Z","v":31735,"vw":31.138208},{"c":29.745,"h":31.45,"l":29.5,"n":338,"o":31.45,"t":"2025-12-05T05:00:00Z","v":36384,"vw":30.391142},{"c":29.32,"h":30.35,"l":28.79,"n":301,"o":30.24,"t":"2025-12-08T05:00:00Z","v":14672,"vw":29.662069},{"c":29.56,"h":30.5,"l":29.415,"n":210,"o":29.415,"t":"2025-12-09T05:00:00Z","v":16869,"vw":29.885116},{"c":30.0735,"h":30.2585,"l":27.691,"n":393,"o":29.845,"t":"2025-12-10T05:00:00Z","v":29374,"vw":29.091548},{"c":32.88,"h":33,"l":28.8,"n":422,"o":29.95,"t":"2025-12-11T05:00:00Z","v":32297,"vw":30.782713},{"c":28.28,"h":33.01,"l":28.234,"n":771,"o":32.97,"t":"2025-12-12T05:00:00Z","v":79868,"vw":30.692646},{"c":28.97,"h":29.3401,"l":28.2,"n":417,"o":28.5024,"t":"2025-12-15T05:00:00Z","v":17102,"vw":28.909174},{"c":30.33,"h":30.775,"l":28.2717,"n":389,"o":30.25,"t":"2025-12-16T05:00:00Z","v":22716,"vw":29.544279},{"c":26.32,"h":31.45,"l":25.3785,"n":698,"o":30.99,"t":"2025-12-17T05:00:00Z","v":37221,"vw":27.508912},{"c":29.33,"h":30.7,"l":27.655,"n":515,"o":28.32,"t":"2025-12-18T05:00:00Z","v":43236,"vw":29.081371},{"c":28.52,"h":30.34,"l":28.291,"n":381,"o":29.55,"t":"2025-12-19T05:00:00Z","v":30962,"vw":28.982588},{"c":28.8205,"h":29.8,"l":28.42,"n":259,"o":29.8,"t":"2025-12-22T05:00:00Z","v":15750,"vw":28.954681},{"c":29.3673,"h":29.79,"l":28.82,"n":243,"o":28.98,"t":"2025-12-23T05:00:00Z","v":13897,"vw":29.437075},{"c":29.86,"h":29.86,"l":29.43,"n":146,"o":29.435,"t":"2025-12-24T05:00:00Z","v":14669,"vw":29.588448},{"c":29.1558,"h":29.79,"l":28.91,"n":167,"o":29.79,"t":"2025-12-26T05:00:00Z","v":7797,"vw":29.196544},{"c":28.93,"h":30.4818,"l":28.81,"n":188,"o":28.96,"t":"2025-12-29T05:00:00Z","v":12897,"vw":29.291756},{"c":28.56,"h":29.29,"l":28.42,"n":186,"o":29.29,"t":"2025-12-30T05:00:00Z","v":13199,"vw":28.591502},{"c":27.97,"h":28.785,"l":27.97,"n":156,"o":28.72,"t":"2025-12-31T05:00:00Z","v":13148,"vw":28.246797},{"c":30.09,"h":31,"l":28.89,"n":251,"o":28.89,"t":"2026-01-02T05:00:00Z","v":24022,"vw":30.311601},{"c":28.2105,"h":31.91,"l":27.5,"n":687,"o":31.91,"t":"2026-01-05T05:00:00Z","v":43393,"vw":28.305814},{"c":28.06,"h":28.57,"l":26.9001,"n":453,"o":28.15,"t":"2026-01-06T05:00:00Z","v":28260,"vw":27.556},{"c":25.66,"h":27.79,"l":25.03,"n":858,"o":27.79,"t":"2026-01-07T05:00:00Z","v":61441,"vw":26.062392},{"c":23.23,"h":25,"l":23.0693,"n":895,"o":25,"t":"2026-01-08T05:00:00Z","v":77478,"vw":23.84595},{"c":25.96,"h":26.0107,"l":24.8,"n":709,"o":25.5,"t":"2026-01-09T05:00:00Z","v":80141,"vw":25.484449},{"c":24.94,"h":25.535,"l":24.6,"n":446,"o":25.03,"t":"2026-01-12T05:00:00Z","v":31830,"vw":25.121114},{"c":24.5335,"h":26.1199,"l":24.4501,"n":402,"o":25.62,"t":"2026-01-13T05:00:00Z","v":27512,"vw":25.255427},{"c":24.1,"h":24.935,"l":23.6,"n":375,"o":24.34,"t":"2026-01-14T05:00:00Z","v":24736,"vw":24.303788},{"c":25.59,"h":26.5,"l":25.045,"n":524,"o":25.06,"t":"2026-01-15T05:00:00Z","v":52649,"vw":25.981868},{"c":20.71,"h":23.08,"l":19.601,"n":4533,"o":23.08,"t":"2026-01-16T05:00:00Z","v":437278,"vw":20.908973},{"c":19.05,"h":20.75,"l":18.6799,"n":1483,"o":19.75,"t":"2026-01-20T05:00:00Z","v":111326,"vw":19.749935},{"c":18.91,"h":19.57,"l":18.48,"n":1086,"o":19.57,"t":"2026-01-21T05:00:00Z","v":147818,"vw":19.01464},{"c":18.51,"h":19.7393,"l":17.99,"n":1209,"o":19.53,"t":"2026-01-22T05:00:00Z","v":147859,"vw":18.493938},{"c":18.18,"h":18.6,"l":17.83,"n":793,"o":17.92,"t":"2026-01-23T05:00:00Z","v":77686,"vw":18.220704},{"c":17.73,"h":18.47,"l":17.6,"n":701,"o":17.935,"t":"2026-01-26T05:00:00Z","v":85591,"vw":17.830339},{"c":18.15,"h":18.309,"l":17.44,"n":557,"o":17.87,"t":"2026-01-27T05:00:00Z","v":73912,"vw":17.977417},{"c":18.05,"h":18.41,"l":17.8,"n":510,"o":18.24,"t":"2026-01-28T05:00:00Z","v":42601,"vw":18.007911},{"c":17.9,"h":18.48,"l":17.45,"n":516,"o":18.1,"t":"2026-01-29T05:00:00Z","v":51841,"vw":17.8715},{"c":17.04,"h":17.89,"l":16.975,"n":507,"o":17.62,"t":"2026-01-30T05:00:00Z","v":39339,"vw":17.382846},{"c":15.91,"h":17.04,"l":15.68,"n":733,"o":17.04,"t":"2026-02-02T05:00:00Z","v":76264,"vw":16.138875},{"c":15.59,"h":16.15,"l":15.05,"n":498,"o":16.1,"t":"2026-02-03T05:00:00Z","v":46416,"vw":15.561303},{"c":13.8,"h":15.54,"l":12.96,"n":708,"o":15.54,"t":"2026-02-04T05:00:00Z","v":52783,"vw":13.838986},{"c":13.09,"h":13.7115,"l":12.836,"n":457,"o":13.32,"t":"2026-02-05T05:00:00Z","v":41438,"vw":13.077289},{"c":14.68,"h":14.8994,"l":13.8712,"n":485,"o":13.94,"t":"2026-02-06T05:00:00Z","v":54936,"vw":14.419872},{"c":15.87,"h":15.94,"l":14.64,"n":525,"o":14.77,"t":"2026-02-09T05:00:00Z","v":82674,"vw":15.519283},{"c":15.78,"h":16.37,"l":15.37,"n":423,"o":16.37,"t":"2026-02-10T05:00:00Z","v":61922,"vw":15.938381},{"c":16.33,"h":16.4321,"l":15.41,"n":417,"o":16,"t":"2026-02-11T05:00:00Z","v":48922,"vw":15.959484},{"c":16.32,"h":17.32,"l":15.69,"n":435,"o":16.67,"t":"2026-02-12T05:00:00Z","v":50305,"vw":16.448072},{"c":17.68,"h":18.41,"l":15.83,"n":793,"o":16.1065,"t":"2026-02-13T05:00:00Z","v":123387,"vw":17.881876},{"c":19.44,"h":19.8,"l":17.97,"n":876,"o":18.05,"t":"2026-02-17T05:00:00Z","v":121427,"vw":19.203702},{"c":18.36,"h":20.395,"l":17.92,"n":837,"o":19.86,"t":"2026-02-18T05:00:00Z","v":92846,"vw":18.80168},{"c":18.06,"h":18.8,"l":17.75,"n":411,"o":18.12,"t":"2026-02-19T05:00:00Z","v":60854,"vw":18.084712},{"c":18.39,"h":18.67,"l":17.8683,"n":425,"o":18.08,"t":"2026-02-20T05:00:00Z","v":67410,"vw":18.390308},{"c":18.26,"h":18.94,"l":17.74,"n":468,"o":18.15,"t":"2026-02-23T05:00:00Z","v":46837,"vw":18.406506},{"c":20.64,"h":20.64,"l":18.12,"n":1070,"o":18.9,"t":"2026-02-24T05:00:00Z","v":195723,"vw":19.769379},{"c":22.31,"h":22.55,"l":20.64,"n":996,"o":20.64,"t":"2026-02-25T05:00:00Z","v":94242,"vw":21.80097},{"c":22.08,"h":22.08,"l":20.07,"n":668,"o":21.9,"t":"2026-02-26T05:00:00Z","v":146358,"vw":21.413987},{"c":22.86,"h":22.8816,"l":21.34,"n":440,"o":21.34,"t":"2026-02-27T05:00:00Z","v":42060,"vw":22.335836},{"c":22.45,"h":23.28,"l":21.51,"n":616,"o":21.51,"t":"2026-03-02T05:00:00Z","v":46343,"vw":22.711035},{"c":22.13,"h":22.6195,"l":20.23,"n":483,"o":20.53,"t":"2026-03-03T05:00:00Z","v":80864,"vw":21.026523},{"c":21.84,"h":22.3,"l":21.405,"n":374,"o":22.08,"t":"2026-03-04T05:00:00Z","v":50747,"vw":21.936987},{"c":23.09,"h":23.12,"l":21.27,"n":703,"o":21.27,"t":"2026-03-05T05:00:00Z","v":182866,"vw":22.397104},{"c":21.37,"h":22.89,"l":21.2,"n":334,"o":22.385,"t":"2026-03-06T05:00:00Z","v":31981,"vw":22.057752},{"c":21.86,"h":21.94,"l":20.1,"n":361,"o":20.63,"t":"2026-03-09T04:00:00Z","v":46173,"vw":20.948836},{"c":21.0612,"h":22.12,"l":21.0612,"n":228,"o":22.01,"t":"2026-03-10T04:00:00Z","v":20571,"vw":21.663689},{"c":18.97,"h":21.21,"l":18.6,"n":906,"o":21.21,"t":"2026-03-11T04:00:00Z","v":135310,"vw":19.213787},{"c":18.96,"h":19.95,"l":18.1601,"n":625,"o":18.35,"t":"2026-03-12T04:00:00Z","v":128220,"vw":19.28384},{"c":18.96,"h":19.8708,"l":18.86,"n":241,"o":19.23,"t":"2026-03-13T04:00:00Z","v":22313,"vw":19.253146},{"c":19.54,"h":19.67,"l":18.95,"n":258,"o":19.47,"t":"2026-03-16T04:00:00Z","v":46762,"vw":19.32351},{"c":19.8,"h":20.09,"l":19.56,"n":153,"o":19.64,"t":"2026-03-17T04:00:00Z","v":19765,"vw":19.790696},{"c":21.01,"h":21.59,"l":19.6,"n":589,"o":19.6,"t":"2026-03-18T04:00:00Z","v":46185,"vw":21.138784},{"c":20.83,"h":21.08,"l":19.5363,"n":283,"o":20.5,"t":"2026-03-19T04:00:00Z","v":26117,"vw":20.320139},{"c":16.39,"h":20.83,"l":15.87,"n":1329,"o":20.67,"t":"2026-03-20T04:00:00Z","v":144544,"vw":17.462991},{"c":17.17,"h":17.722,"l":16.8689,"n":574,"o":17.25,"t":"2026-03-23T04:00:00Z","v":108028,"vw":17.345718},{"c":17.75,"h":18.34,"l":16.56,"n":401,"o":16.88,"t":"2026-03-24T04:00:00Z","v":39506,"vw":17.844828},{"c":18.85,"h":19.43,"l":18.56,"n":322,"o":18.56,"t":"2026-03-25T04:00:00Z","v":35027,"vw":19.175617},{"c":17.77,"h":18.685,"l":16.74,"n":487,"o":18.12,"t":"2026-03-26T04:00:00Z","v":60637,"vw":17.462333},{"c":18.56,"h":19.025,"l":18.05,"n":419,"o":18.05,"t":"2026-03-27T04:00:00Z","v":43951,"vw":18.754111},{"c":18.19,"h":19.46,"l":17.8,"n":255,"o":19.15,"t":"2026-03-30T04:00:00Z","v":23684,"vw":18.507274},{"c":15.78,"h":16.4,"l":14.94,"n":1589,"o":15.49,"t":"2026-03-31T04:00:00Z","v":181466,"vw":15.534098},{"c":15.92,"h":16.63,"l":15.68,"n":439,"o":15.98,"t":"2026-04-01T04:00:00Z","v":43975,"vw":16.168267},{"c":15.06,"h":15.3,"l":14.38,"n":464,"o":15.06,"t":"2026-04-02T04:00:00Z","v":45973,"vw":14.876797},{"c":15.39,"h":15.64,"l":15.06,"n":228,"o":15.06,"t":"2026-04-06T04:00:00Z","v":22066,"vw":15.347151},{"c":14.97,"h":15.3,"l":14.5,"n":381,"o":15.19,"t":"2026-04-07T04:00:00Z","v":34069,"vw":14.808166},{"c":16.38,"h":16.66,"l":16.1,"n":516,"o":16.25,"t":"2026-04-08T04:00:00Z","v":55425,"vw":16.277831},{"c":15.78,"h":17.3499,"l":15.78,"n":412,"o":16.78,"t":"2026-04-09T04:00:00Z","v":33249,"vw":16.954924},{"c":16.49,"h":17.2989,"l":15.9,"n":269,"o":16.05,"t":"2026-04-10T04:00:00Z","v":35777,"vw":16.590454},{"c":17.12,"h":17.24,"l":16.075,"n":300,"o":16.1,"t":"2026-04-13T04:00:00Z","v":38292,"vw":16.782772},{"c":17.76,"h":17.85,"l":17,"n":465,"o":17.66,"t":"2026-04-14T04:00:00Z","v":50207,"vw":17.490737},{"c":17.55,"h":18.11,"l":17.28,"n":466,"o":18.11,"t":"2026-04-15T04:00:00Z","v":69147,"vw":17.583875},{"c":18.1,"h":18.605,"l":17.49,"n":574,"o":17.84,"t":"2026-04-16T04:00:00Z","v":101069,"vw":18.222136},{"c":17.75,"h":18.82,"l":17.185,"n":924,"o":18.45,"t":"2026-04-17T04:00:00Z","v":156276,"vw":17.608666},{"c":16.68,"h":17.65,"l":16.5,"n":767,"o":17.65,"t":"2026-04-20T04:00:00Z","v":112679,"vw":16.970071},{"c":15.58,"h":16.85,"l":15.4,"n":1013,"o":16.85,"t":"2026-04-21T04:00:00Z","v":136404,"vw":15.878682},{"c":16.56,"h":16.71,"l":16.04,"n":650,"o":16.04,"t":"2026-04-22T04:00:00Z","v":126069,"vw":16.30825},{"c":17.11,"h":17.25,"l":16.1751,"n":623,"o":16.85,"t":"2026-04-23T04:00:00Z","v":84435,"vw":16.904522},{"c":19.64,"h":19.6599,"l":17.01,"n":1008,"o":17.39,"t":"2026-04-24T04:00:00Z","v":120496,"vw":18.871851},{"c":19.86,"h":20.35,"l":18.3701,"n":1030,"o":20.35,"t":"2026-04-27T04:00:00Z","v":114664,"vw":19.380253},{"c":18.53,"h":19.5332,"l":18.53,"n":603,"o":19.22,"t":"2026-04-28T04:00:00Z","v":73862,"vw":18.902472},{"c":17.47,"h":18.82,"l":17.25,"n":754,"o":18.82,"t":"2026-04-29T04:00:00Z","v":116324,"vw":17.65812},{"c":19.36,"h":19.5,"l":18.02,"n":657,"o":18.02,"t":"2026-04-30T04:00:00Z","v":87454,"vw":19.029013},{"c":18.84,"h":19.9045,"l":18.75,"n":764,"o":19.47,"t":"2026-05-01T04:00:00Z","v":61471,"vw":19.332613},{"c":20.37,"h":20.87,"l":18.87,"n":1397,"o":18.87,"t":"2026-05-04T04:00:00Z","v":117857,"vw":20.252563},{"c":20.36,"h":20.8599,"l":20.01,"n":791,"o":20.75,"t":"2026-05-05T04:00:00Z","v":52697,"vw":20.474958},{"c":20.72,"h":20.9914,"l":19.4101,"n":1235,"o":20.65,"t":"2026-05-06T04:00:00Z","v":100522,"vw":20.191291},{"c":19.11,"h":21.29,"l":19.07,"n":1047,"o":20.86,"t":"2026-05-07T04:00:00Z","v":146113,"vw":19.938506},{"c":18.22,"h":19.78,"l":17.96,"n":1180,"o":19.78,"t":"2026-05-08T04:00:00Z","v":90997,"vw":18.749098},{"c":17.73,"h":19.85,"l":16.45,"n":4590,"o":19.5,"t":"2026-05-11T04:00:00Z","v":536254,"vw":17.598829},{"c":16.89,"h":17.6157,"l":16.21,"n":1279,"o":17.535,"t":"2026-05-12T04:00:00Z","v":136500,"vw":16.785718},{"c":14.87,"h":16.82,"l":14.145,"n":3987,"o":16.82,"t":"2026-05-13T04:00:00Z","v":430387,"vw":14.869025},{"c":15.04,"h":15.18,"l":14.7,"n":1542,"o":14.88,"t":"2026-05-14T04:00:00Z","v":223593,"vw":14.936245},{"c":14,"h":14.62,"l":13.97,"n":1436,"o":14.41,"t":"2026-05-15T04:00:00Z","v":191334,"vw":14.206439},{"c":13.5,"h":14.12,"l":13.17,"n":1688,"o":14.12,"t":"2026-05-18T04:00:00Z","v":309054,"vw":13.441668},{"c":13.38,"h":13.38,"l":12.85,"n":967,"o":13.15,"t":"2026-05-19T04:00:00Z","v":136386,"vw":13.076581},{"c":15.46,"h":15.57,"l":14.31,"n":2032,"o":14.31,"t":"2026-05-20T04:00:00Z","v":396460,"vw":14.861694},{"c":15.86,"h":16.1599,"l":15.25,"n":1273,"o":15.25,"t":"2026-05-21T04:00:00Z","v":198264,"vw":15.716504},{"c":16.88,"h":17.1899,"l":16.14,"n":1345,"o":16.25,"t":"2026-05-22T04:00:00Z","v":168162,"vw":16.74846},{"c":17.7,"h":18.65,"l":17.34,"n":1705,"o":17.34,"t":"2026-05-26T04:00:00Z","v":194294,"vw":18.138496},{"c":16.2,"h":17.7,"l":15.9101,"n":1886,"o":17.7,"t":"2026-05-27T04:00:00Z","v":253486,"vw":16.299546},{"c":15.95,"h":16.26,"l":15.34,"n":1170,"o":15.75,"t":"2026-05-28T04:00:00Z","v":146356,"vw":15.808893},{"c":15.99,"h":16.3702,"l":15.6926,"n":1314,"o":16.1,"t":"2026-05-29T04:00:00Z","v":220413,"vw":16.098623},{"c":13.63,"h":14.99,"l":13.401,"n":5924,"o":14.54,"t":"2026-06-01T04:00:00Z","v":782132,"vw":13.99166},{"c":14.32,"h":14.55,"l":13.01,"n":3074,"o":13.83,"t":"2026-06-02T04:00:00Z","v":578018,"vw":14.00231},{"c":13.71,"h":14.38,"l":13.51,"n":1945,"o":14.36,"t":"2026-06-03T04:00:00Z","v":202255,"vw":13.820135},{"c":13.43,"h":13.73,"l":13.1,"n":1997,"o":13.63,"t":"2026-06-04T04:00:00Z","v":422634,"vw":13.30324},{"c":12.44,"h":13.12,"l":12.34,"n":2257,"o":13.12,"t":"2026-06-05T04:00:00Z","v":377604,"vw":12.741974},{"c":12.04,"h":12.535,"l":11.95,"n":1942,"o":12.48,"t":"2026-06-08T04:00:00Z","v":310949,"vw":12.210116},{"c":12.12,"h":12.58,"l":11.53,"n":1639,"o":12.25,"t":"2026-06-09T04:00:00Z","v":345496,"vw":11.939112},{"c":11.18,"h":11.87,"l":11.05,"n":1670,"o":11.78,"t":"2026-06-10T04:00:00Z","v":412300,"vw":11.415041},{"c":11.63,"h":12.08,"l":11.2927,"n":1571,"o":11.2927,"t":"2026-06-11T04:00:00Z","v":350062,"vw":11.554843},{"c":12.29,"h":12.3999,"l":11.69,"n":1012,"o":11.92,"t":"2026-06-12T04:00:00Z","v":182313,"vw":12.09365},{"c":13.12,"h":13.33,"l":12.46,"n":1772,"o":12.92,"t":"2026-06-15T04:00:00Z","v":373523,"vw":13.071448},{"c":13.65,"h":14.1,"l":13.1,"n":1568,"o":13.19,"t":"2026-06-16T04:00:00Z","v":243525,"vw":13.809175},{"c":13.54,"h":14.06,"l":13.31,"n":1118,"o":13.66,"t":"2026-06-17T04:00:00Z","v":225917,"vw":13.786831},{"c":14.31,"h":15.1,"l":13.68,"n":1759,"o":13.85,"t":"2026-06-18T04:00:00Z","v":240092,"vw":14.49756},{"c":14.43,"h":14.84,"l":14.075,"n":1095,"o":14.34,"t":"2026-06-22T04:00:00Z","v":170051,"vw":14.37627},{"c":13.84,"h":14.38,"l":13.63,"n":1102,"o":13.71,"t":"2026-06-23T04:00:00Z","v":143672,"vw":14.068457},{"c":13.6254,"h":14.18,"l":13.45,"n":726,"o":14.17,"t":"2026-06-24T04:00:00Z","v":110305,"vw":13.838393},{"c":13.66,"h":14.37,"l":13.64,"n":872,"o":13.91,"t":"2026-06-25T04:00:00Z","v":138220,"vw":14.004937},{"c":13.2,"h":13.725,"l":12.83,"n":880,"o":13.335,"t":"2026-06-26T04:00:00Z","v":113610,"vw":13.192761},{"c":12.75,"h":13.57,"l":12.6,"n":882,"o":13.38,"t":"2026-06-29T04:00:00Z","v":110056,"vw":12.822787},{"c":11.65,"h":12.79,"l":11.43,"n":2008,"o":12.51,"t":"2026-06-30T04:00:00Z","v":377130,"vw":11.989139},{"c":10.55,"h":11.6,"l":9.81,"n":4282,"o":11.58,"t":"2026-07-01T04:00:00Z","v":614999,"vw":10.399856},{"c":10.75,"h":11.185,"l":10.57,"n":1511,"o":10.72,"t":"2026-07-02T04:00:00Z","v":230095,"vw":10.88227},{"c":11.38,"h":11.48,"l":10.99,"n":909,"o":11,"t":"2026-07-06T04:00:00Z","v":171820,"vw":11.206595},{"c":10.79,"h":11.28,"l":10.67,"n":1124,"o":11.2,"t":"2026-07-07T04:00:00Z","v":179618,"vw":10.934339},{"c":11.22,"h":11.23,"l":10.55,"n":881,"o":10.61,"t":"2026-07-08T04:00:00Z","v":152273,"vw":10.904378},{"c":11.79,"h":11.85,"l":11.38,"n":621,"o":11.54,"t":"2026-07-09T04:00:00Z","v":83661,"vw":11.634799},{"c":11.8485,"h":11.96,"l":11.64,"n":526,"o":11.64,"t":"2026-07-10T04:00:00Z","v":69617,"vw":11.818045},{"c":12.41,"h":12.41,"l":11.83,"n":865,"o":11.84,"t":"2026-07-13T04:00:00Z","v":165421,"vw":12.235941},{"c":12.31,"h":13.2,"l":12.215,"n":788,"o":12.62,"t":"2026-07-14T04:00:00Z","v":118526,"vw":12.635498},{"c":12.44,"h":13.03,"l":12.2,"n":500,"o":12.62,"t":"2026-07-15T04:00:00Z","v":76038,"vw":12.570716},{"c":11.83,"h":12.39,"l":11.61,"n":557,"o":12.39,"t":"2026-07-16T04:00:00Z","v":128333,"vw":11.85726},{"c":11.8946,"h":12.03,"l":11.24,"n":420,"o":11.28,"t":"2026-07-17T04:00:00Z","v":67363,"vw":11.83744},{"c":12.01,"h":12.2488,"l":11.81,"n":358,"o":12.2,"t":"2026-07-20T04:00:00Z","v":107447,"vw":12.0005},{"c":12.8,"h":13.01,"l":12.27,"n":600,"o":12.29,"t":"2026-07-21T04:00:00Z","v":114782,"vw":12.647349},{"c":13.99,"h":14.1,"l":12.78,"n":879,"o":12.78,"t":"2026-07-22T04:00:00Z","v":194061,"vw":13.648208},{"c":14.15,"h":14.35,"l":13.66,"n":610,"o":13.66,"t":"2026-07-23T04:00:00Z","v":79370,"vw":14.037261},{"c":13.96,"h":14.5,"l":13.81,"n":729,"o":14.23,"t":"2026-07-24T04:00:00Z","v":85995,"vw":14.117256},{"c":13.53,"h":14.12,"l":13.37,"n":433,"o":14.12,"t":"2026-07-27T04:00:00Z","v":69399,"vw":13.663115},{"c":12.47,"h":13.1201,"l":12.36,"n":495,"o":12.82,"t":"2026-07-28T04:00:00Z","v":82480,"vw":12.646374},{"c":12.39,"h":12.82,"l":12.19,"n":374,"o":12.56,"t":"2026-07-29T04:00:00Z","v":42965,"vw":12.428146},{"c":12.81,"h":13.5025,"l":12.65,"n":389,"o":12.65,"t":"2026-07-30T04:00:00Z","v":67778,"vw":13.068639},{"c":12.79,"h":13.41,"l":12.6,"n":329,"o":13.31,"t":"2026-07-31T04:00:00Z","v":51308,"vw":12.94931},{"c":13.79,"h":13.89,"l":12.96,"n":569,"o":12.99,"t":"2026-08-03T04:00:00Z","v":50961,"vw":13.628217},{"c":13.11,"h":14.3,"l":12.82,"n":1144,"o":14.3,"t":"2026-08-04T04:00:00Z","v":164519,"vw":13.263636},{"c":12.95,"h":13.8,"l":12.78,"n":544,"o":13.34,"t":"2026-08-05T04:00:00Z","v":84242,"vw":13.057191},{"c":12.56,"h":14.4,"l":12.56,"n":1037,"o":14.15,"t":"2026-08-06T04:00:00Z","v":192136,"vw":13.065367},{"c":13.4,"h":13.5,"l":12.68,"n":527,"o":12.92,"t":"2026-08-07T04:00:00Z","v":101152,"vw":13.232786},{"c":13.46,"h":13.9312,"l":13.36,"n":533,"o":13.59,"t":"2026-08-10T04:00:00Z","v":53806,"vw":13.668719},{"c":14.26,"h":14.429,"l":13.87,"n":538,"o":13.9,"t":"2026-08-11T04:00:00Z","v":79311,"vw":14.23869},{"c":14.31,"h":14.94,"l":14.23,"n":735,"o":14.68,"t":"2026-08-12T04:00:00Z","v":97360,"vw":14.437824},{"c":14.26,"h":14.65,"l":14.09,"n":470,"o":14.51,"t":"2026-08-13T04:00:00Z","v":67160,"vw":14.274142},{"c":14.67,"h":15.1,"l":14.41,"n":502,"o":14.41,"t":"2026-08-14T04:00:00Z","v":53559,"vw":14.810548},{"c":14.19,"h":14.95,"l":13.76,"n":666,"o":14.95,"t":"2026-08-17T04:00:00Z","v":102539,"vw":14.071384},{"c":13.03,"h":14.35,"l":12.87,"n":1547,"o":14.01,"t":"2026-08-18T04:00:00Z","v":313153,"vw":13.541128},{"c":13.82,"h":13.82,"l":13.2,"n":356,"o":13.2,"t":"2026-08-19T04:00:00Z","v":31400,"vw":13.524407},{"c":13.7,"h":14.11,"l":13.46,"n":268,"o":13.46,"t":"2026-08-20T04:00:00Z","v":36649,"vw":13.747397},{"c":13.62,"h":14.07,"l":13.48,"n":197,"o":13.8,"t":"2026-08-21T04:00:00Z","v":18887,"vw":13.713228},{"c":13.7,"h":13.86,"l":13.38,"n":290,"o":13.58,"t":"2026-08-24T04:00:00Z","v":32578,"vw":13.686158},{"c":14.22,"h":14.31,"l":13.68,"n":413,"o":13.89,"t":"2026-08-25T04:00:00Z","v":61033,"vw":14.064042},{"c":14.3,"h":14.86,"l":14.2,"n":320,"o":14.3,"t":"2026-08-26T04:00:00Z","v":39795,"vw":14.536234},{"c":14.5911,"h":14.68,"l":14.29,"n":365,"o":14.3,"t":"2026-08-27T04:00:00Z","v":55805,"vw":14.592086},{"c":14.01,"h":14.75,"l":13.95,"n":357,"o":14.75,"t":"2026-08-28T04:00:00Z","v":33521,"vw":14.285816},{"c":13.82,"h":14.26,"l":13.79,"n":311,"o":13.97,"t":"2026-08-31T04:00:00Z","v":34064,"vw":14.010452},{"c":14.37,"h":14.75,"l":13.28,"n":504,"o":13.49,"t":"2026-09-01T04:00:00Z","v":63570,"vw":14.111135},{"c":15.31,"h":15.38,"l":14.24,"n":633,"o":14.4,"t":"2026-09-02T04:00:00Z","v":133015,"vw":15.012214},{"c":14.83,"h":16,"l":14.57,"n":551,"o":15.47,"t":"2026-09-03T04:00:00Z","v":66441,"vw":15.149242},{"c":16.25,"h":16.285,"l":14.81,"n":718,"o":14.81,"t":"2026-09-04T04:00:00Z","v":128094,"vw":15.761972},{"c":16.3,"h":16.905,"l":16.02,"n":720,"o":16.76,"t":"2026-09-08T04:00:00Z","v":110834,"vw":16.452785},{"c":15.72,"h":16.06,"l":15.61,"n":393,"o":15.88,"t":"2026-09-09T04:00:00Z","v":48941,"vw":15.818},{"c":14.85,"h":15.6599,"l":14.84,"n":409,"o":15.06,"t":"2026-09-10T04:00:00Z","v":51641,"vw":15.031946},{"c":14.7,"h":15.29,"l":14.655,"n":252,"o":14.9316,"t":"2026-09-11T04:00:00Z","v":24299,"vw":14.971268},{"c":12.6001,"h":13.88,"l":12.6001,"n":1023,"o":13.88,"t":"2026-09-14T04:00:00Z","v":121084,"vw":12.936363},{"c":12.18,"h":12.77,"l":12.15,"n":631,"o":12.77,"t":"2026-09-15T04:00:00Z","v":72478,"vw":12.336633},{"c":12.1136,"h":12.46,"l":11.705,"n":600,"o":12.3146,"t":"2026-09-16T04:00:00Z","v":65915,"vw":11.988886},{"c":12.43,"h":13.025,"l":12.14,"n":614,"o":12.6,"t":"2026-09-17T04:00:00Z","v":120353,"vw":12.568128},{"c":11.66,"h":12.25,"l":11.66,"n":1032,"o":12.15,"t":"2026-09-18T04:00:00Z","v":184613,"vw":11.819222},{"c":12.36,"h":12.68,"l":11.2854,"n":1501,"o":11.8,"t":"2026-09-21T04:00:00Z","v":649167,"vw":11.99829},{"c":12.44,"h":12.6831,"l":12.1,"n":531,"o":12.3,"t":"2026-09-22T04:00:00Z","v":101608,"vw":12.435345},{"c":12.5,"h":12.51,"l":11.96,"n":524,"o":12.35,"t":"2026-09-23T04:00:00Z","v":99722,"vw":12.33838},{"c":12.2686,"h":12.46,"l":12,"n":325,"o":12.18,"t":"2026-09-24T04:00:00Z","v":30499,"vw":12.145748},{"c":12.4204,"h":12.72,"l":12.18,"n":337,"o":12.56,"t":"2026-09-25T04:00:00Z","v":34434,"vw":12.431728},{"c":12.15,"h":12.25,"l":11.864,"n":344,"o":12.25,"t":"2026-09-28T04:00:00Z","v":44161,"vw":12.046012},{"c":12.53,"h":13.035,"l":12.36,"n":383,"o":12.36,"t":"2026-09-29T04:00:00Z","v":41751,"vw":12.692989},{"c":11.535,"h":12.38,"l":10.91,"n":1764,"o":12.38,"t":"2026-09-30T04:00:00Z","v":302676,"vw":11.354808},{"c":11.98,"h":13,"l":11.8,"n":1227,"o":12.18,"t":"2026-10-01T04:00:00Z","v":214215,"vw":12.355232},{"c":11.84,"h":12.5,"l":11.08,"n":1148,"o":12.43,"t":"2026-10-02T04:00:00Z","v":369875,"vw":11.526835},{"c":12.75,"h":13.08,"l":11.865,"n":1035,"o":11.87,"t":"2026-10-05T04:00:00Z","v":180077,"vw":12.612211},{"c":15.85,"h":16.75,"l":14.94,"n":6244,"o":15.09,"t":"2026-10-06T04:00:00Z","v":1066748,"vw":16.104619},{"c":15.79,"h":15.81,"l":14.38,"n":1906,"o":14.73,"t":"2026-10-07T04:00:00Z","v":365869,"vw":15.182233},{"c":14.245,"h":16.54,"l":13.77,"n":2027,"o":15.53,"t":"2026-10-08T04:00:00Z","v":298664,"vw":15.147198},{"c":15.53,"h":15.8,"l":14.52,"n":1143,"o":14.6,"t":"2026-10-09T04:00:00Z","v":168486,"vw":15.381925},{"c":15.13,"h":15.88,"l":14.75,"n":745,"o":15.66,"t":"2026-10-12T04:00:00Z","v":115232,"vw":15.282977},{"c":15.32,"h":15.56,"l":14.35,"n":667,"o":14.46,"t":"2026-10-13T04:00:00Z","v":102754,"vw":15.221514},{"c":13.6,"h":15.035,"l":13.48,"n":1133,"o":14.8,"t":"2026-10-14T04:00:00Z","v":171583,"vw":13.984024},{"c":13.19,"h":13.34,"l":12.5,"n":826,"o":13.28,"t":"2026-10-15T04:00:00Z","v":105753,"vw":12.902847},{"c":12.81,"h":13.21,"l":12.6004,"n":478,"o":13,"t":"2026-10-16T04:00:00Z","v":53003,"vw":12.850178},{"c":12.04,"h":13.115,"l":11.93,"n":847,"o":13.1,"t":"2026-10-19T04:00:00Z","v":116842,"vw":12.174433},{"c":11.61,"h":12.0872,"l":11.5401,"n":673,"o":11.76,"t":"2026-10-20T04:00:00Z","v":118213,"vw":11.730254},{"c":12.65,"h":12.9099,"l":12.048,"n":701,"o":12.28,"t":"2026-10-21T04:00:00Z","v":153487,"vw":12.580317},{"c":11.21,"h":12.3966,"l":11.09,"n":921,"o":12.385,"t":"2026-10-22T04:00:00Z","v":170599,"vw":11.496164},{"c":11.28,"h":11.329,"l":10.57,"n":322,"o":11.22,"t":"2026-10-23T04:00:00Z","v":34539,"vw":10.970692}],"volatilityBars":[{"c":12.42,"h":12.42,"l":12.4,"n":4,"o":12.4,"t":"2026-09-22T08:00:00Z","v":401,"vw":12.40639},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-22T08:15:00Z","v":100,"vw":12.31},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-09-22T08:30:00Z","v":1000,"vw":12.31},{"c":12.39,"h":12.39,"l":12.39,"n":3,"o":12.39,"t":"2026-09-22T11:45:00Z","v":554,"vw":12.39},{"c":12.36,"h":12.38,"l":12.36,"n":2,"o":12.38,"t":"2026-09-22T12:00:00Z","v":200,"vw":12.37},{"c":12.54,"h":12.54,"l":12.49,"n":7,"o":12.49,"t":"2026-09-22T12:30:00Z","v":604,"vw":12.506},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-09-22T12:45:00Z","v":1000,"vw":12.47},{"c":12.453,"h":12.46,"l":12.453,"n":5,"o":12.46,"t":"2026-09-22T13:00:00Z","v":1394,"vw":12.457043},{"c":12.38,"h":12.38,"l":12.2041,"n":24,"o":12.3,"t":"2026-09-22T13:30:00Z","v":3862,"vw":12.312605},{"c":12.2,"h":12.37,"l":12.2,"n":55,"o":12.37,"t":"2026-09-22T13:45:00Z","v":15808,"vw":12.302981},{"c":12.39,"h":12.39,"l":12.1,"n":29,"o":12.15,"t":"2026-09-22T14:00:00Z","v":7261,"vw":12.240118},{"c":12.45,"h":12.46,"l":12.4,"n":24,"o":12.409,"t":"2026-09-22T14:15:00Z","v":11449,"vw":12.430777},{"c":12.39,"h":12.4,"l":12.37,"n":4,"o":12.4,"t":"2026-09-22T14:30:00Z","v":1020,"vw":12.390677},{"c":12.49,"h":12.49,"l":12.36,"n":17,"o":12.36,"t":"2026-09-22T14:45:00Z","v":4869,"vw":12.418828},{"c":12.47,"h":12.5,"l":12.46,"n":11,"o":12.46,"t":"2026-09-22T15:00:00Z","v":2097,"vw":12.477487},{"c":12.61,"h":12.61,"l":12.51,"n":6,"o":12.57,"t":"2026-09-22T15:15:00Z","v":4318,"vw":12.526103},{"c":12.65,"h":12.65,"l":12.57,"n":11,"o":12.57,"t":"2026-09-22T15:30:00Z","v":2116,"vw":12.609216},{"c":12.6292,"h":12.64,"l":12.6292,"n":4,"o":12.64,"t":"2026-09-22T15:45:00Z","v":2590,"vw":12.630465},{"c":12.59,"h":12.66,"l":12.59,"n":13,"o":12.65,"t":"2026-09-22T16:00:00Z","v":956,"vw":12.638667},{"c":12.6,"h":12.6,"l":12.53,"n":5,"o":12.53,"t":"2026-09-22T16:15:00Z","v":302,"vw":12.570033},{"c":12.57,"h":12.61,"l":12.57,"n":37,"o":12.61,"t":"2026-09-22T16:30:00Z","v":6600,"vw":12.573773},{"c":12.67,"h":12.67,"l":12.59,"n":8,"o":12.59,"t":"2026-09-22T16:45:00Z","v":1854,"vw":12.657416},{"c":12.445,"h":12.6831,"l":12.432,"n":20,"o":12.6831,"t":"2026-09-22T17:00:00Z","v":1847,"vw":12.51877},{"c":12.555,"h":12.565,"l":12.47,"n":9,"o":12.47,"t":"2026-09-22T17:15:00Z","v":2047,"vw":12.513091},{"c":12.575,"h":12.63,"l":12.57,"n":5,"o":12.63,"t":"2026-09-22T17:30:00Z","v":1313,"vw":12.5886},{"c":12.5309,"h":12.56,"l":12.5309,"n":7,"o":12.56,"t":"2026-09-22T17:45:00Z","v":2310,"vw":12.543531},{"c":12.56,"h":12.56,"l":12.56,"n":4,"o":12.56,"t":"2026-09-22T18:00:00Z","v":550,"vw":12.56},{"c":12.44,"h":12.5,"l":12.44,"n":8,"o":12.5,"t":"2026-09-22T18:15:00Z","v":3950,"vw":12.466326},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-22T18:30:00Z","v":1500,"vw":12.42},{"c":12.48,"h":12.5081,"l":12.43,"n":12,"o":12.43,"t":"2026-09-22T18:45:00Z","v":3112,"vw":12.480783},{"c":12.51,"h":12.51,"l":12.5,"n":2,"o":12.5,"t":"2026-09-22T19:00:00Z","v":200,"vw":12.505},{"c":12.54,"h":12.56,"l":12.54,"n":5,"o":12.56,"t":"2026-09-22T19:30:00Z","v":733,"vw":12.54693},{"c":12.44,"h":12.5,"l":12.43,"n":20,"o":12.465,"t":"2026-09-22T19:45:00Z","v":10229,"vw":12.44772},{"c":12.4987,"h":12.4987,"l":12.4987,"n":1,"o":12.4987,"t":"2026-09-22T20:00:00Z","v":100,"vw":12.4987},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-22T23:00:00Z","v":100,"vw":12.53},{"c":12.52,"h":12.52,"l":12.52,"n":3,"o":12.52,"t":"2026-09-22T23:30:00Z","v":152,"vw":12.52},{"c":12.53,"h":12.53,"l":12.53,"n":5,"o":12.53,"t":"2026-09-23T10:15:00Z","v":1560,"vw":12.53},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-09-23T11:30:00Z","v":150,"vw":12.43},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-09-23T12:00:00Z","v":363,"vw":12.37},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-09-23T12:15:00Z","v":1500,"vw":12.37},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-23T13:15:00Z","v":100,"vw":12.42},{"c":12.03,"h":12.35,"l":11.96,"n":89,"o":12.35,"t":"2026-09-23T13:30:00Z","v":11967,"vw":12.045368},{"c":12,"h":12.145,"l":12,"n":26,"o":12.081,"t":"2026-09-23T13:45:00Z","v":6108,"vw":12.065514},{"c":12.1101,"h":12.1626,"l":12.1,"n":21,"o":12.15,"t":"2026-09-23T14:00:00Z","v":4728,"vw":12.124243},{"c":12.11,"h":12.15,"l":12.11,"n":4,"o":12.15,"t":"2026-09-23T14:15:00Z","v":2701,"vw":12.132222},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-09-23T14:30:00Z","v":200,"vw":12.23},{"c":12.209,"h":12.209,"l":12.209,"n":2,"o":12.209,"t":"2026-09-23T14:45:00Z","v":144,"vw":12.209},{"c":12.47,"h":12.47,"l":12.47,"n":2,"o":12.47,"t":"2026-09-23T15:00:00Z","v":1500,"vw":12.47},{"c":12.4051,"h":12.42,"l":12.405,"n":6,"o":12.42,"t":"2026-09-23T15:15:00Z","v":2480,"vw":12.415444},{"c":12.38,"h":12.4,"l":12.3584,"n":17,"o":12.37,"t":"2026-09-23T15:30:00Z","v":4082,"vw":12.371603},{"c":12.44,"h":12.44,"l":12.435,"n":4,"o":12.435,"t":"2026-09-23T15:45:00Z","v":267,"vw":12.437174},{"c":12.405,"h":12.405,"l":12.405,"n":2,"o":12.405,"t":"2026-09-23T16:00:00Z","v":220,"vw":12.405},{"c":12.46,"h":12.46,"l":12.38,"n":10,"o":12.44,"t":"2026-09-23T16:30:00Z","v":945,"vw":12.43024},{"c":12.4064,"h":12.4453,"l":12.4,"n":9,"o":12.4453,"t":"2026-09-23T16:45:00Z","v":2958,"vw":12.415049},{"c":12.3,"h":12.4,"l":12.3,"n":6,"o":12.4,"t":"2026-09-23T17:00:00Z","v":1856,"vw":12.313499},{"c":12.45,"h":12.45,"l":12.41,"n":16,"o":12.41,"t":"2026-09-23T17:15:00Z","v":3602,"vw":12.42373},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-23T17:30:00Z","v":200,"vw":12.45},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-09-23T18:00:00Z","v":100,"vw":12.34},{"c":12.365,"h":12.365,"l":12.33,"n":2,"o":12.33,"t":"2026-09-23T18:15:00Z","v":300,"vw":12.341667},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-09-23T18:45:00Z","v":273,"vw":12.46},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-23T19:00:00Z","v":250,"vw":12.5},{"c":12.43,"h":12.49,"l":12.43,"n":19,"o":12.49,"t":"2026-09-23T19:15:00Z","v":4802,"vw":12.443905},{"c":12.45,"h":12.45,"l":12.43,"n":4,"o":12.43,"t":"2026-09-23T19:30:00Z","v":534,"vw":12.433745},{"c":12.48,"h":12.51,"l":12.44,"n":91,"o":12.44,"t":"2026-09-23T19:45:00Z","v":41986,"vw":12.450729},{"c":12.5,"h":12.5,"l":12.5,"n":5,"o":12.5,"t":"2026-09-23T20:00:00Z","v":114,"vw":12.5},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-09-23T20:30:00Z","v":100,"vw":12.45},{"c":12.45,"h":12.45,"l":12.42,"n":7,"o":12.42,"t":"2026-09-24T08:00:00Z","v":3011,"vw":12.439848},{"c":12.22,"h":12.23,"l":12.22,"n":2,"o":12.23,"t":"2026-09-24T08:30:00Z","v":200,"vw":12.225},{"c":12.3636,"h":12.3636,"l":12.3636,"n":1,"o":12.3636,"t":"2026-09-24T11:00:00Z","v":200,"vw":12.3636},{"c":12.3311,"h":12.34,"l":12.3311,"n":2,"o":12.34,"t":"2026-09-24T11:30:00Z","v":380,"vw":12.334145},{"c":12.34,"h":12.34,"l":12.34,"n":4,"o":12.34,"t":"2026-09-24T12:00:00Z","v":255,"vw":12.34},{"c":12.07,"h":12.18,"l":12.07,"n":15,"o":12.18,"t":"2026-09-24T13:30:00Z","v":1567,"vw":12.124211},{"c":12.06,"h":12.16,"l":12.05,"n":8,"o":12.16,"t":"2026-09-24T13:45:00Z","v":1493,"vw":12.067283},{"c":12.0689,"h":12.12,"l":12.0689,"n":7,"o":12.07,"t":"2026-09-24T14:15:00Z","v":574,"vw":12.088993},{"c":12.115,"h":12.115,"l":12.095,"n":6,"o":12.095,"t":"2026-09-24T14:30:00Z","v":426,"vw":12.106429},{"c":12,"h":12.01,"l":12,"n":13,"o":12.01,"t":"2026-09-24T14:45:00Z","v":3760,"vw":12.008},{"c":12.005,"h":12.03,"l":12.005,"n":5,"o":12.03,"t":"2026-09-24T15:00:00Z","v":291,"vw":12.0175},{"c":12.01,"h":12.05,"l":12.01,"n":4,"o":12.05,"t":"2026-09-24T15:15:00Z","v":672,"vw":12.018125},{"c":12.03,"h":12.095,"l":12.03,"n":9,"o":12.095,"t":"2026-09-24T15:30:00Z","v":1626,"vw":12.082926},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-09-24T15:45:00Z","v":1000,"vw":12.09},{"c":12.139,"h":12.17,"l":12.139,"n":2,"o":12.17,"t":"2026-09-24T16:00:00Z","v":2000,"vw":12.1545},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-09-24T16:15:00Z","v":111,"vw":12.14},{"c":12.241,"h":12.29,"l":12.241,"n":3,"o":12.29,"t":"2026-09-24T16:30:00Z","v":1000,"vw":12.267401},{"c":12.29,"h":12.29,"l":12.28,"n":2,"o":12.28,"t":"2026-09-24T16:45:00Z","v":675,"vw":12.287037},{"c":12.4,"h":12.46,"l":12.4,"n":3,"o":12.46,"t":"2026-09-24T17:15:00Z","v":360,"vw":12.442857},{"c":12.331,"h":12.331,"l":12.331,"n":4,"o":12.331,"t":"2026-09-24T17:45:00Z","v":1431,"vw":12.331},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-24T18:00:00Z","v":100,"vw":12.3},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-24T18:45:00Z","v":100,"vw":12.28},{"c":12.24,"h":12.24,"l":12.2,"n":18,"o":12.2327,"t":"2026-09-24T19:00:00Z","v":5790,"vw":12.203068},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-24T19:15:00Z","v":100,"vw":12.25},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-24T19:30:00Z","v":100,"vw":12.28},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-09-24T23:30:00Z","v":102,"vw":12.31},{"c":12.36,"h":12.36,"l":12.36,"n":1,"o":12.36,"t":"2026-09-25T08:00:00Z","v":300,"vw":12.36},{"c":12.4322,"h":12.4322,"l":12.4322,"n":1,"o":12.4322,"t":"2026-09-25T09:45:00Z","v":200,"vw":12.4322},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-09-25T10:30:00Z","v":200,"vw":12.43},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-09-25T11:30:00Z","v":202,"vw":12.5},{"c":12.42,"h":12.45,"l":12.42,"n":5,"o":12.45,"t":"2026-09-25T12:45:00Z","v":1931,"vw":12.431039},{"c":12.43,"h":12.43,"l":12.43,"n":1,"o":12.43,"t":"2026-09-25T13:15:00Z","v":165,"vw":12.43},{"c":12.5896,"h":12.72,"l":12.55,"n":34,"o":12.56,"t":"2026-09-25T13:30:00Z","v":2848,"vw":12.57704},{"c":12.72,"h":12.72,"l":12.4901,"n":25,"o":12.4901,"t":"2026-09-25T13:45:00Z","v":3956,"vw":12.649023},{"c":12.51,"h":12.5719,"l":12.51,"n":3,"o":12.5719,"t":"2026-09-25T14:00:00Z","v":590,"vw":12.540425},{"c":12.45,"h":12.52,"l":12.435,"n":10,"o":12.52,"t":"2026-09-25T14:15:00Z","v":1286,"vw":12.454104},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-25T14:30:00Z","v":700,"vw":12.53},{"c":12.35,"h":12.395,"l":12.35,"n":13,"o":12.37,"t":"2026-09-25T15:00:00Z","v":3130,"vw":12.364632},{"c":12.42,"h":12.42,"l":12.39,"n":3,"o":12.39,"t":"2026-09-25T15:15:00Z","v":393,"vw":12.412347},{"c":12.33,"h":12.43,"l":12.33,"n":6,"o":12.43,"t":"2026-09-25T15:30:00Z","v":3151,"vw":12.362696},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-09-25T15:45:00Z","v":1001,"vw":12.25},{"c":12.37,"h":12.37,"l":12.3095,"n":3,"o":12.3095,"t":"2026-09-25T16:00:00Z","v":360,"vw":12.329667},{"c":12.29,"h":12.29,"l":12.24,"n":14,"o":12.271,"t":"2026-09-25T16:15:00Z","v":1565,"vw":12.260643},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-09-25T17:30:00Z","v":126,"vw":12.18},{"c":12.29,"h":12.3,"l":12.29,"n":10,"o":12.3,"t":"2026-09-25T18:00:00Z","v":1729,"vw":12.291565},{"c":12.29,"h":12.29,"l":12.29,"n":3,"o":12.29,"t":"2026-09-25T18:15:00Z","v":839,"vw":12.29},{"c":12.355,"h":12.355,"l":12.355,"n":2,"o":12.355,"t":"2026-09-25T18:30:00Z","v":162,"vw":12.355},{"c":12.405,"h":12.405,"l":12.405,"n":1,"o":12.405,"t":"2026-09-25T18:45:00Z","v":161,"vw":12.405},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-09-25T19:00:00Z","v":100,"vw":12.4},{"c":12.46,"h":12.4769,"l":12.42,"n":6,"o":12.4769,"t":"2026-09-25T19:15:00Z","v":1064,"vw":12.455167},{"c":12.4548,"h":12.4548,"l":12.41,"n":6,"o":12.41,"t":"2026-09-25T19:30:00Z","v":1402,"vw":12.441771},{"c":12.4204,"h":12.46,"l":12.4,"n":14,"o":12.41,"t":"2026-09-25T19:45:00Z","v":2954,"vw":12.408415},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-09-25T20:00:00Z","v":200,"vw":12.41},{"c":12.4,"h":12.4,"l":12.4,"n":5,"o":12.4,"t":"2026-09-25T20:45:00Z","v":811,"vw":12.4},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-25T21:30:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-25T23:30:00Z","v":150,"vw":12.5},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-28T08:00:00Z","v":200,"vw":12.3},{"c":12.27,"h":12.28,"l":12.27,"n":4,"o":12.28,"t":"2026-09-28T11:00:00Z","v":670,"vw":12.272424},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-09-28T12:00:00Z","v":100,"vw":12.26},{"c":12.28,"h":12.28,"l":12.28,"n":4,"o":12.28,"t":"2026-09-28T12:15:00Z","v":658,"vw":12.28},{"c":12.25,"h":12.29,"l":12.241,"n":15,"o":12.29,"t":"2026-09-28T12:30:00Z","v":3000,"vw":12.2619},{"c":12.281,"h":12.281,"l":12.281,"n":1,"o":12.281,"t":"2026-09-28T12:45:00Z","v":100,"vw":12.281},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-09-28T13:15:00Z","v":799,"vw":12.24},{"c":12,"h":12.25,"l":11.97,"n":27,"o":12.25,"t":"2026-09-28T13:30:00Z","v":2779,"vw":12.101292},{"c":12.08,"h":12.21,"l":12.08,"n":8,"o":12.12,"t":"2026-09-28T13:45:00Z","v":1882,"vw":12.134549},{"c":12.055,"h":12.055,"l":12.055,"n":3,"o":12.055,"t":"2026-09-28T14:00:00Z","v":231,"vw":12.055},{"c":11.96,"h":12.0001,"l":11.96,"n":15,"o":12,"t":"2026-09-28T14:15:00Z","v":1639,"vw":11.983166},{"c":12.1009,"h":12.1009,"l":12.1,"n":3,"o":12.1,"t":"2026-09-28T14:30:00Z","v":520,"vw":12.10018},{"c":12.0125,"h":12.0125,"l":12.0125,"n":1,"o":12.0125,"t":"2026-09-28T15:00:00Z","v":166,"vw":12.0125},{"c":11.864,"h":11.98,"l":11.864,"n":8,"o":11.98,"t":"2026-09-28T15:15:00Z","v":835,"vw":11.885143},{"c":11.93,"h":11.96,"l":11.93,"n":6,"o":11.96,"t":"2026-09-28T15:30:00Z","v":511,"vw":11.936494},{"c":11.97,"h":11.97,"l":11.9,"n":6,"o":11.92,"t":"2026-09-28T15:45:00Z","v":1550,"vw":11.916774},{"c":12,"h":12,"l":11.94,"n":7,"o":11.94,"t":"2026-09-28T16:00:00Z","v":8291,"vw":11.940877},{"c":11.99,"h":12.07,"l":11.99,"n":4,"o":12.05,"t":"2026-09-28T16:30:00Z","v":800,"vw":12.05375},{"c":12.005,"h":12.02,"l":11.975,"n":7,"o":12.02,"t":"2026-09-28T16:45:00Z","v":2300,"vw":11.987383},{"c":12.04,"h":12.08,"l":12.04,"n":9,"o":12.08,"t":"2026-09-28T17:15:00Z","v":437,"vw":12.065},{"c":12.1,"h":12.1252,"l":12.1,"n":6,"o":12.1252,"t":"2026-09-28T17:30:00Z","v":919,"vw":12.116956},{"c":12.18,"h":12.18,"l":12.1,"n":22,"o":12.1,"t":"2026-09-28T17:45:00Z","v":8585,"vw":12.102939},{"c":12.19,"h":12.235,"l":12.19,"n":17,"o":12.19,"t":"2026-09-28T18:00:00Z","v":1173,"vw":12.201786},{"c":12.18,"h":12.2,"l":12.18,"n":6,"o":12.2,"t":"2026-09-28T18:15:00Z","v":577,"vw":12.192958},{"c":12.2,"h":12.2,"l":12.2,"n":2,"o":12.2,"t":"2026-09-28T18:45:00Z","v":101,"vw":12.2},{"c":12.1631,"h":12.1631,"l":12.1631,"n":1,"o":12.1631,"t":"2026-09-28T19:00:00Z","v":100,"vw":12.1631},{"c":12.13,"h":12.13,"l":12.13,"n":2,"o":12.13,"t":"2026-09-28T19:15:00Z","v":200,"vw":12.13},{"c":12.18,"h":12.1852,"l":12.16,"n":9,"o":12.16,"t":"2026-09-28T19:30:00Z","v":1502,"vw":12.165015},{"c":12.15,"h":12.1749,"l":12.14,"n":13,"o":12.1749,"t":"2026-09-28T19:45:00Z","v":1169,"vw":12.160461},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-09-29T08:45:00Z","v":100,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-09-29T11:00:00Z","v":400,"vw":12.2},{"c":12.28,"h":12.28,"l":12.28,"n":2,"o":12.28,"t":"2026-09-29T11:45:00Z","v":200,"vw":12.28},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-29T13:15:00Z","v":2059,"vw":12.28},{"c":12.915,"h":12.92,"l":12.36,"n":50,"o":12.36,"t":"2026-09-29T13:30:00Z","v":5175,"vw":12.754729},{"c":12.77,"h":13.035,"l":12.77,"n":71,"o":12.8818,"t":"2026-09-29T13:45:00Z","v":9673,"vw":12.941521},{"c":12.72,"h":12.776,"l":12.56,"n":19,"o":12.61,"t":"2026-09-29T14:00:00Z","v":4882,"vw":12.611243},{"c":12.66,"h":12.72,"l":12.66,"n":9,"o":12.72,"t":"2026-09-29T14:15:00Z","v":2035,"vw":12.695915},{"c":12.69,"h":12.76,"l":12.6809,"n":6,"o":12.76,"t":"2026-09-29T14:30:00Z","v":700,"vw":12.6956},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-29T14:45:00Z","v":200,"vw":12.53},{"c":12.51,"h":12.51,"l":12.5,"n":8,"o":12.5,"t":"2026-09-29T15:00:00Z","v":1003,"vw":12.5056},{"c":12.38,"h":12.515,"l":12.38,"n":15,"o":12.515,"t":"2026-09-29T15:15:00Z","v":2109,"vw":12.448254},{"c":12.4,"h":12.4,"l":12.3724,"n":8,"o":12.3866,"t":"2026-09-29T15:30:00Z","v":760,"vw":12.389371},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-09-29T16:30:00Z","v":100,"vw":12.54},{"c":12.4,"h":12.46,"l":12.4,"n":6,"o":12.45,"t":"2026-09-29T16:45:00Z","v":580,"vw":12.4275},{"c":12.42,"h":12.42,"l":12.41,"n":4,"o":12.41,"t":"2026-09-29T17:15:00Z","v":235,"vw":12.415},{"c":12.38,"h":12.38,"l":12.37,"n":3,"o":12.37,"t":"2026-09-29T17:30:00Z","v":404,"vw":12.374386},{"c":12.46,"h":12.46,"l":12.39,"n":2,"o":12.39,"t":"2026-09-29T17:45:00Z","v":200,"vw":12.425},{"c":12.535,"h":12.535,"l":12.535,"n":2,"o":12.535,"t":"2026-09-29T18:00:00Z","v":133,"vw":12.535},{"c":12.58,"h":12.58,"l":12.56,"n":3,"o":12.56,"t":"2026-09-29T18:15:00Z","v":231,"vw":12.57},{"c":12.595,"h":12.595,"l":12.595,"n":1,"o":12.595,"t":"2026-09-29T18:30:00Z","v":100,"vw":12.595},{"c":12.61,"h":12.63,"l":12.61,"n":5,"o":12.63,"t":"2026-09-29T19:00:00Z","v":1210,"vw":12.626667},{"c":12.63,"h":12.64,"l":12.6,"n":12,"o":12.6,"t":"2026-09-29T19:15:00Z","v":2653,"vw":12.615031},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-09-29T19:30:00Z","v":102,"vw":12.63},{"c":12.53,"h":12.57,"l":12.52,"n":14,"o":12.57,"t":"2026-09-29T19:45:00Z","v":4003,"vw":12.561538},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-09-29T23:45:00Z","v":300,"vw":12.56},{"c":12.7326,"h":12.7326,"l":12.7326,"n":1,"o":12.7326,"t":"2026-09-30T09:15:00Z","v":100,"vw":12.7326},{"c":12.25,"h":12.26,"l":12.25,"n":5,"o":12.26,"t":"2026-09-30T11:30:00Z","v":1434,"vw":12.251429},{"c":12.21,"h":12.3,"l":12.2,"n":11,"o":12.3,"t":"2026-09-30T12:00:00Z","v":1318,"vw":12.245067},{"c":12.12,"h":12.15,"l":12.12,"n":2,"o":12.15,"t":"2026-09-30T12:15:00Z","v":407,"vw":12.13828},{"c":12.32,"h":12.32,"l":12.27,"n":2,"o":12.27,"t":"2026-09-30T13:00:00Z","v":200,"vw":12.295},{"c":12.15,"h":12.15,"l":12.13,"n":3,"o":12.13,"t":"2026-09-30T13:15:00Z","v":1163,"vw":12.147256},{"c":11.17,"h":12.38,"l":10.91,"n":334,"o":12.38,"t":"2026-09-30T13:30:00Z","v":51011,"vw":11.301743},{"c":11.4,"h":11.4,"l":11.03,"n":293,"o":11.24,"t":"2026-09-30T13:45:00Z","v":47800,"vw":11.147906},{"c":11.5,"h":11.5296,"l":11.29,"n":94,"o":11.455,"t":"2026-09-30T14:00:00Z","v":21719,"vw":11.407994},{"c":11.47,"h":11.55,"l":11.47,"n":56,"o":11.48,"t":"2026-09-30T14:15:00Z","v":7563,"vw":11.512506},{"c":11.6099,"h":11.6423,"l":11.51,"n":71,"o":11.51,"t":"2026-09-30T14:30:00Z","v":8903,"vw":11.577326},{"c":11.52,"h":11.58,"l":11.51,"n":22,"o":11.58,"t":"2026-09-30T14:45:00Z","v":2672,"vw":11.5555},{"c":11.385,"h":11.529,"l":11.385,"n":61,"o":11.529,"t":"2026-09-30T15:00:00Z","v":10350,"vw":11.43967},{"c":11.38,"h":11.4,"l":11.33,"n":33,"o":11.37,"t":"2026-09-30T15:15:00Z","v":10940,"vw":11.340735},{"c":11.36,"h":11.43,"l":11.36,"n":35,"o":11.43,"t":"2026-09-30T15:30:00Z","v":3627,"vw":11.396292},{"c":11.25,"h":11.33,"l":11.25,"n":76,"o":11.3,"t":"2026-09-30T15:45:00Z","v":13973,"vw":11.265449},{"c":11.32,"h":11.32,"l":11.26,"n":29,"o":11.26,"t":"2026-09-30T16:00:00Z","v":2712,"vw":11.282887},{"c":11.27,"h":11.31,"l":11.25,"n":31,"o":11.31,"t":"2026-09-30T16:15:00Z","v":3755,"vw":11.281089},{"c":11.33,"h":11.33,"l":11.33,"n":1,"o":11.33,"t":"2026-09-30T16:30:00Z","v":100,"vw":11.33},{"c":11.4699,"h":11.49,"l":11.43,"n":25,"o":11.43,"t":"2026-09-30T16:45:00Z","v":13489,"vw":11.441778},{"c":11.48,"h":11.49,"l":11.46,"n":13,"o":11.485,"t":"2026-09-30T17:00:00Z","v":4910,"vw":11.477518},{"c":11.3484,"h":11.3625,"l":11.33,"n":16,"o":11.33,"t":"2026-09-30T17:15:00Z","v":9412,"vw":11.353415},{"c":11.48,"h":11.49,"l":11.38,"n":13,"o":11.38,"t":"2026-09-30T17:30:00Z","v":2539,"vw":11.449176},{"c":11.6,"h":11.66,"l":11.6,"n":12,"o":11.6,"t":"2026-09-30T17:45:00Z","v":7531,"vw":11.647447},{"c":11.6,"h":11.655,"l":11.6,"n":4,"o":11.655,"t":"2026-09-30T18:00:00Z","v":325,"vw":11.628333},{"c":11.46,"h":11.52,"l":11.46,"n":16,"o":11.5001,"t":"2026-09-30T18:15:00Z","v":1820,"vw":11.487708},{"c":11.51,"h":11.54,"l":11.43,"n":17,"o":11.43,"t":"2026-09-30T18:30:00Z","v":2646,"vw":11.496416},{"c":11.42,"h":11.48,"l":11.32,"n":18,"o":11.48,"t":"2026-09-30T18:45:00Z","v":1209,"vw":11.401154},{"c":11.4,"h":11.4,"l":11.365,"n":10,"o":11.38,"t":"2026-09-30T19:00:00Z","v":7656,"vw":11.394641},{"c":11.46,"h":11.47,"l":11.36,"n":54,"o":11.37,"t":"2026-09-30T19:15:00Z","v":10149,"vw":11.435817},{"c":11.54,"h":11.54,"l":11.46,"n":40,"o":11.46,"t":"2026-09-30T19:30:00Z","v":4679,"vw":11.507251},{"c":11.535,"h":11.5878,"l":11.535,"n":18,"o":11.5878,"t":"2026-09-30T19:45:00Z","v":4613,"vw":11.56007},{"c":12.5,"h":12.74,"l":11.52,"n":83,"o":11.52,"t":"2026-09-30T20:00:00Z","v":19009,"vw":12.389751},{"c":12.1964,"h":12.36,"l":12.1,"n":21,"o":12.36,"t":"2026-09-30T20:15:00Z","v":4176,"vw":12.291466},{"c":12.12,"h":12.12,"l":12.071,"n":2,"o":12.071,"t":"2026-09-30T20:30:00Z","v":900,"vw":12.092778},{"c":12.11,"h":12.11,"l":12.11,"n":5,"o":12.11,"t":"2026-09-30T20:45:00Z","v":4934,"vw":12.11},{"c":12.12,"h":12.15,"l":12.12,"n":5,"o":12.15,"t":"2026-09-30T21:00:00Z","v":1380,"vw":12.132609},{"c":12.179,"h":12.179,"l":12.17,"n":4,"o":12.17,"t":"2026-09-30T21:15:00Z","v":500,"vw":12.173092},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-09-30T21:30:00Z","v":120,"vw":12.07},{"c":12.1187,"h":12.1187,"l":12.1187,"n":1,"o":12.1187,"t":"2026-09-30T21:45:00Z","v":300,"vw":12.1187},{"c":12.12,"h":12.1598,"l":12.12,"n":2,"o":12.1598,"t":"2026-09-30T22:30:00Z","v":478,"vw":12.150808},{"c":12.12,"h":12.12,"l":12.12,"n":4,"o":12.12,"t":"2026-09-30T23:00:00Z","v":1100,"vw":12.12},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-09-30T23:30:00Z","v":300,"vw":12.19},{"c":12.18,"h":12.2,"l":12.17,"n":9,"o":12.18,"t":"2026-09-30T23:45:00Z","v":4000,"vw":12.181355},{"c":12.25,"h":12.4,"l":12.17,"n":34,"o":12.17,"t":"2026-10-01T08:00:00Z","v":6433,"vw":12.252967},{"c":12.2084,"h":12.2084,"l":12.2084,"n":1,"o":12.2084,"t":"2026-10-01T08:15:00Z","v":285,"vw":12.2084},{"c":12.12,"h":12.145,"l":12.12,"n":2,"o":12.145,"t":"2026-10-01T08:30:00Z","v":246,"vw":12.134837},{"c":12.34,"h":12.34,"l":12.34,"n":3,"o":12.34,"t":"2026-10-01T09:30:00Z","v":200,"vw":12.34},{"c":12.37,"h":12.37,"l":12.37,"n":1,"o":12.37,"t":"2026-10-01T10:15:00Z","v":100,"vw":12.37},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-01T10:30:00Z","v":200,"vw":12.41},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-01T10:45:00Z","v":100,"vw":12.41},{"c":12.42,"h":12.429,"l":12.39,"n":31,"o":12.429,"t":"2026-10-01T11:00:00Z","v":6049,"vw":12.409785},{"c":12.36,"h":12.37,"l":12.36,"n":7,"o":12.37,"t":"2026-10-01T11:15:00Z","v":541,"vw":12.367403},{"c":12.21,"h":12.25,"l":12.21,"n":13,"o":12.25,"t":"2026-10-01T11:30:00Z","v":2480,"vw":12.219148},{"c":12.291,"h":12.3,"l":12.2493,"n":7,"o":12.2493,"t":"2026-10-01T11:45:00Z","v":908,"vw":12.285733},{"c":12.15,"h":12.18,"l":12.11,"n":14,"o":12.18,"t":"2026-10-01T12:45:00Z","v":2689,"vw":12.150769},{"c":12.12,"h":12.19,"l":12.08,"n":8,"o":12.19,"t":"2026-10-01T13:15:00Z","v":775,"vw":12.140667},{"c":12.92,"h":13,"l":12.01,"n":257,"o":12.18,"t":"2026-10-01T13:30:00Z","v":73404,"vw":12.62878},{"c":12.48,"h":12.6893,"l":12.21,"n":164,"o":12.665,"t":"2026-10-01T13:45:00Z","v":37165,"vw":12.387261},{"c":12.3,"h":12.365,"l":12.22,"n":75,"o":12.33,"t":"2026-10-01T14:00:00Z","v":15430,"vw":12.288765},{"c":12.265,"h":12.265,"l":12,"n":23,"o":12.15,"t":"2026-10-01T14:15:00Z","v":4044,"vw":12.193793},{"c":12.33,"h":12.37,"l":12.2194,"n":34,"o":12.2407,"t":"2026-10-01T14:30:00Z","v":3915,"vw":12.334752},{"c":12.12,"h":12.2001,"l":12.11,"n":24,"o":12.2001,"t":"2026-10-01T14:45:00Z","v":5264,"vw":12.182947},{"c":11.97,"h":12.0296,"l":11.8683,"n":38,"o":12.0296,"t":"2026-10-01T15:00:00Z","v":11545,"vw":11.915684},{"c":12.22,"h":12.24,"l":12,"n":22,"o":12,"t":"2026-10-01T15:15:00Z","v":3318,"vw":12.114976},{"c":12.22,"h":12.22,"l":12.195,"n":8,"o":12.1992,"t":"2026-10-01T15:30:00Z","v":1879,"vw":12.200334},{"c":12.04,"h":12.05,"l":12.04,"n":4,"o":12.05,"t":"2026-10-01T15:45:00Z","v":298,"vw":12.045},{"c":11.92,"h":12.07,"l":11.92,"n":13,"o":12.05,"t":"2026-10-01T16:00:00Z","v":1442,"vw":12.011058},{"c":11.9501,"h":11.99,"l":11.92,"n":21,"o":11.94,"t":"2026-10-01T16:15:00Z","v":3087,"vw":11.946268},{"c":12.11,"h":12.13,"l":12,"n":9,"o":12,"t":"2026-10-01T16:30:00Z","v":345,"vw":12.08356},{"c":12.08,"h":12.09,"l":12.071,"n":7,"o":12.071,"t":"2026-10-01T16:45:00Z","v":1028,"vw":12.0824},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-01T17:00:00Z","v":500,"vw":12.01},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-01T17:15:00Z","v":101,"vw":12.05},{"c":12.01,"h":12.14,"l":12.01,"n":16,"o":12.12,"t":"2026-10-01T17:30:00Z","v":1952,"vw":12.066333},{"c":11.95,"h":11.98,"l":11.95,"n":18,"o":11.98,"t":"2026-10-01T17:45:00Z","v":3983,"vw":11.95585},{"c":11.92,"h":11.92,"l":11.92,"n":4,"o":11.92,"t":"2026-10-01T18:00:00Z","v":152,"vw":11.92},{"c":11.99,"h":12.04,"l":11.9793,"n":8,"o":11.9793,"t":"2026-10-01T18:15:00Z","v":1623,"vw":12.022312},{"c":11.85,"h":11.945,"l":11.8,"n":31,"o":11.945,"t":"2026-10-01T18:30:00Z","v":5068,"vw":11.853656},{"c":11.84,"h":11.84,"l":11.8,"n":15,"o":11.83,"t":"2026-10-01T18:45:00Z","v":3140,"vw":11.824861},{"c":11.93,"h":11.93,"l":11.855,"n":10,"o":11.89,"t":"2026-10-01T19:00:00Z","v":1317,"vw":11.90191},{"c":11.87,"h":11.94,"l":11.87,"n":8,"o":11.94,"t":"2026-10-01T19:15:00Z","v":1808,"vw":11.886133},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-01T19:30:00Z","v":140,"vw":11.85},{"c":11.975,"h":12.05,"l":11.97,"n":26,"o":11.97,"t":"2026-10-01T19:45:00Z","v":4718,"vw":12.003535},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-01T20:00:00Z","v":302,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":3,"o":11.98,"t":"2026-10-01T20:15:00Z","v":500,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-01T20:30:00Z","v":200,"vw":11.98},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-01T20:45:00Z","v":175,"vw":11.98},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-01T22:30:00Z","v":300,"vw":11.93},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-01T23:45:00Z","v":100,"vw":12.04},{"c":12.01,"h":12.07,"l":12.01,"n":11,"o":12.07,"t":"2026-10-02T08:00:00Z","v":2160,"vw":12.046392},{"c":12.13,"h":12.13,"l":12.13,"n":1,"o":12.13,"t":"2026-10-02T10:30:00Z","v":100,"vw":12.13},{"c":12.22,"h":12.22,"l":12.16,"n":7,"o":12.16,"t":"2026-10-02T12:30:00Z","v":9002,"vw":12.160667},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-02T12:45:00Z","v":250,"vw":12.25},{"c":12.26,"h":12.319,"l":12.26,"n":9,"o":12.319,"t":"2026-10-02T13:00:00Z","v":2260,"vw":12.295416},{"c":12.26,"h":12.28,"l":12.2,"n":17,"o":12.2,"t":"2026-10-02T13:15:00Z","v":2497,"vw":12.257176},{"c":11.71,"h":12.5,"l":11.5736,"n":66,"o":12.43,"t":"2026-10-02T13:30:00Z","v":15047,"vw":11.878878},{"c":11.16,"h":11.79,"l":11.1101,"n":229,"o":11.77,"t":"2026-10-02T13:45:00Z","v":62543,"vw":11.425575},{"c":11.3383,"h":11.37,"l":11.08,"n":148,"o":11.24,"t":"2026-10-02T14:00:00Z","v":72020,"vw":11.301812},{"c":11.61,"h":11.66,"l":11.24,"n":60,"o":11.315,"t":"2026-10-02T14:15:00Z","v":53804,"vw":11.559184},{"c":11.71,"h":11.79,"l":11.6,"n":53,"o":11.61,"t":"2026-10-02T14:30:00Z","v":18951,"vw":11.74056},{"c":11.97,"h":12,"l":11.745,"n":34,"o":11.745,"t":"2026-10-02T14:45:00Z","v":10420,"vw":11.951678},{"c":11.91,"h":11.9901,"l":11.845,"n":27,"o":11.955,"t":"2026-10-02T15:00:00Z","v":3724,"vw":11.950636},{"c":11.6,"h":11.68,"l":11.499,"n":15,"o":11.68,"t":"2026-10-02T15:15:00Z","v":3177,"vw":11.56255},{"c":11.6999,"h":11.7,"l":11.57,"n":17,"o":11.6,"t":"2026-10-02T15:30:00Z","v":7795,"vw":11.598822},{"c":11.72,"h":11.7699,"l":11.71,"n":6,"o":11.73,"t":"2026-10-02T15:45:00Z","v":528,"vw":11.7322},{"c":11.66,"h":11.84,"l":11.66,"n":27,"o":11.8,"t":"2026-10-02T16:00:00Z","v":6707,"vw":11.791185},{"c":11.6,"h":11.67,"l":11.6,"n":11,"o":11.67,"t":"2026-10-02T16:15:00Z","v":3364,"vw":11.639607},{"c":11.5,"h":11.53,"l":11.43,"n":14,"o":11.53,"t":"2026-10-02T16:30:00Z","v":18703,"vw":11.496875},{"c":11.46,"h":11.51,"l":11.43,"n":15,"o":11.465,"t":"2026-10-02T16:45:00Z","v":5651,"vw":11.462057},{"c":11.58,"h":11.58,"l":11.5,"n":4,"o":11.5,"t":"2026-10-02T17:00:00Z","v":601,"vw":11.553333},{"c":11.47,"h":11.48,"l":11.43,"n":28,"o":11.48,"t":"2026-10-02T17:15:00Z","v":8651,"vw":11.451118},{"c":11.48,"h":11.48,"l":11.45,"n":3,"o":11.45,"t":"2026-10-02T17:30:00Z","v":801,"vw":11.4725},{"c":11.56,"h":11.6,"l":11.56,"n":11,"o":11.6,"t":"2026-10-02T17:45:00Z","v":6059,"vw":11.561704},{"c":11.65,"h":11.65,"l":11.58,"n":7,"o":11.595,"t":"2026-10-02T18:00:00Z","v":1189,"vw":11.603942},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-10-02T18:15:00Z","v":100,"vw":11.59},{"c":11.62,"h":11.62,"l":11.5574,"n":12,"o":11.5574,"t":"2026-10-02T18:30:00Z","v":13407,"vw":11.576066},{"c":11.61,"h":11.63,"l":11.6,"n":22,"o":11.62,"t":"2026-10-02T18:45:00Z","v":2339,"vw":11.619704},{"c":11.65,"h":11.65,"l":11.5,"n":28,"o":11.56,"t":"2026-10-02T19:00:00Z","v":18216,"vw":11.52429},{"c":11.89,"h":11.89,"l":11.65,"n":15,"o":11.65,"t":"2026-10-02T19:15:00Z","v":4345,"vw":11.68526},{"c":11.6995,"h":11.6995,"l":11.6995,"n":1,"o":11.6995,"t":"2026-10-02T19:30:00Z","v":100,"vw":11.6995},{"c":11.84,"h":11.845,"l":11.6401,"n":46,"o":11.6401,"t":"2026-10-02T19:45:00Z","v":9692,"vw":11.789929},{"c":11.9,"h":11.9,"l":11.84,"n":8,"o":11.84,"t":"2026-10-02T20:30:00Z","v":1400,"vw":11.861429},{"c":11.9114,"h":11.9114,"l":11.8108,"n":2,"o":11.8108,"t":"2026-10-02T20:45:00Z","v":400,"vw":11.83595},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-02T21:00:00Z","v":100,"vw":11.82},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-02T22:30:00Z","v":282,"vw":11.85},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-10-02T22:45:00Z","v":100,"vw":11.9},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-05T08:30:00Z","v":100,"vw":12.05},{"c":12.08,"h":12.08,"l":12.08,"n":2,"o":12.08,"t":"2026-10-05T08:45:00Z","v":139,"vw":12.08},{"c":11.91,"h":11.91,"l":11.91,"n":5,"o":11.91,"t":"2026-10-05T10:00:00Z","v":657,"vw":11.91},{"c":11.9098,"h":11.9098,"l":11.9098,"n":1,"o":11.9098,"t":"2026-10-05T11:30:00Z","v":1000,"vw":11.9098},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-05T12:45:00Z","v":100,"vw":11.89},{"c":11.9495,"h":11.9495,"l":11.9495,"n":1,"o":11.9495,"t":"2026-10-05T13:00:00Z","v":700,"vw":11.9495},{"c":12.1401,"h":12.4,"l":11.865,"n":141,"o":11.89,"t":"2026-10-05T13:30:00Z","v":33333,"vw":12.074135},{"c":12.3,"h":12.3,"l":12.2,"n":53,"o":12.2,"t":"2026-10-05T13:45:00Z","v":14725,"vw":12.228951},{"c":12.82,"h":12.82,"l":12.35,"n":120,"o":12.35,"t":"2026-10-05T14:00:00Z","v":14626,"vw":12.591008},{"c":12.65,"h":12.83,"l":12.58,"n":42,"o":12.83,"t":"2026-10-05T14:15:00Z","v":12062,"vw":12.656481},{"c":12.66,"h":12.68,"l":12.5401,"n":25,"o":12.6578,"t":"2026-10-05T14:30:00Z","v":3090,"vw":12.624549},{"c":12.82,"h":12.82,"l":12.665,"n":20,"o":12.72,"t":"2026-10-05T14:45:00Z","v":1927,"vw":12.713817},{"c":12.88,"h":12.88,"l":12.81,"n":35,"o":12.83,"t":"2026-10-05T15:00:00Z","v":9958,"vw":12.842125},{"c":12.9,"h":12.9,"l":12.75,"n":65,"o":12.75,"t":"2026-10-05T15:15:00Z","v":21291,"vw":12.759365},{"c":12.9599,"h":12.9599,"l":12.86,"n":24,"o":12.86,"t":"2026-10-05T15:30:00Z","v":3585,"vw":12.923904},{"c":12.925,"h":12.955,"l":12.915,"n":14,"o":12.915,"t":"2026-10-05T15:45:00Z","v":4045,"vw":12.937762},{"c":12.84,"h":12.945,"l":12.84,"n":5,"o":12.93,"t":"2026-10-05T16:00:00Z","v":2261,"vw":12.926283},{"c":12.88,"h":12.9,"l":12.85,"n":19,"o":12.85,"t":"2026-10-05T16:15:00Z","v":1133,"vw":12.874505},{"c":12.92,"h":12.93,"l":12.89,"n":15,"o":12.9099,"t":"2026-10-05T16:30:00Z","v":1720,"vw":12.905},{"c":12.8349,"h":12.91,"l":12.8349,"n":5,"o":12.9003,"t":"2026-10-05T16:45:00Z","v":1400,"vw":12.889107},{"c":12.81,"h":12.8298,"l":12.74,"n":20,"o":12.81,"t":"2026-10-05T17:00:00Z","v":5060,"vw":12.793119},{"c":12.7947,"h":12.81,"l":12.79,"n":14,"o":12.81,"t":"2026-10-05T17:15:00Z","v":2318,"vw":12.800125},{"c":12.8172,"h":12.8329,"l":12.7713,"n":21,"o":12.7713,"t":"2026-10-05T17:30:00Z","v":4422,"vw":12.805662},{"c":12.94,"h":12.94,"l":12.84,"n":29,"o":12.84,"t":"2026-10-05T17:45:00Z","v":10042,"vw":12.903285},{"c":12.928,"h":12.95,"l":12.928,"n":9,"o":12.94,"t":"2026-10-05T18:00:00Z","v":1819,"vw":12.940794},{"c":12.86,"h":12.86,"l":12.85,"n":4,"o":12.86,"t":"2026-10-05T18:15:00Z","v":488,"vw":12.855},{"c":12.9109,"h":12.919,"l":12.82,"n":13,"o":12.82,"t":"2026-10-05T18:30:00Z","v":2702,"vw":12.908733},{"c":12.96,"h":12.97,"l":12.905,"n":9,"o":12.91,"t":"2026-10-05T18:45:00Z","v":3849,"vw":12.929964},{"c":12.99,"h":12.99,"l":12.9511,"n":8,"o":12.9511,"t":"2026-10-05T19:00:00Z","v":1903,"vw":12.959516},{"c":13,"h":13.08,"l":12.995,"n":39,"o":13,"t":"2026-10-05T19:15:00Z","v":5836,"vw":13.01139},{"c":12.93,"h":12.9948,"l":12.93,"n":21,"o":12.97,"t":"2026-10-05T19:30:00Z","v":1826,"vw":12.958341},{"c":12.75,"h":12.9,"l":12.75,"n":19,"o":12.9,"t":"2026-10-05T19:45:00Z","v":3534,"vw":12.80345},{"c":12.8,"h":12.8,"l":12.7509,"n":2,"o":12.7509,"t":"2026-10-05T20:45:00Z","v":828,"vw":12.77035},{"c":12.88,"h":12.88,"l":12.88,"n":3,"o":12.88,"t":"2026-10-05T21:15:00Z","v":500,"vw":12.88},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-05T22:00:00Z","v":100,"vw":12.81},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-05T23:00:00Z","v":100,"vw":12.86},{"c":12.86,"h":12.86,"l":12.86,"n":3,"o":12.86,"t":"2026-10-05T23:15:00Z","v":310,"vw":12.86},{"c":12.89,"h":12.89,"l":12.889,"n":2,"o":12.889,"t":"2026-10-05T23:30:00Z","v":200,"vw":12.8895},{"c":12.8637,"h":12.889,"l":12.8637,"n":5,"o":12.87,"t":"2026-10-05T23:45:00Z","v":1995,"vw":12.871324},{"c":13.65,"h":13.71,"l":13.57,"n":79,"o":13.66,"t":"2026-10-06T08:00:00Z","v":10864,"vw":13.654506},{"c":13.58,"h":13.66,"l":13.58,"n":27,"o":13.63,"t":"2026-10-06T08:15:00Z","v":10481,"vw":13.649307},{"c":13.54,"h":13.58,"l":13.54,"n":4,"o":13.58,"t":"2026-10-06T08:30:00Z","v":484,"vw":13.557848},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-06T09:00:00Z","v":120,"vw":13.56},{"c":13.55,"h":13.55,"l":13.55,"n":2,"o":13.55,"t":"2026-10-06T09:30:00Z","v":400,"vw":13.55},{"c":13.55,"h":13.55,"l":13.55,"n":6,"o":13.55,"t":"2026-10-06T09:45:00Z","v":479,"vw":13.55},{"c":13.53,"h":13.53,"l":13.5,"n":7,"o":13.5,"t":"2026-10-06T10:15:00Z","v":569,"vw":13.517421},{"c":14.39,"h":14.39,"l":13.55,"n":30,"o":13.55,"t":"2026-10-06T10:30:00Z","v":3957,"vw":13.967367},{"c":14.49,"h":14.54,"l":14.4,"n":23,"o":14.4,"t":"2026-10-06T10:45:00Z","v":2761,"vw":14.489303},{"c":14.56,"h":14.75,"l":14.32,"n":143,"o":14.6,"t":"2026-10-06T11:00:00Z","v":42593,"vw":14.542373},{"c":14.23,"h":14.41,"l":14.23,"n":53,"o":14.3111,"t":"2026-10-06T11:15:00Z","v":6713,"vw":14.309744},{"c":14.4223,"h":14.5492,"l":14.3023,"n":29,"o":14.3023,"t":"2026-10-06T11:30:00Z","v":4832,"vw":14.43443},{"c":14.49,"h":14.49,"l":14.2401,"n":24,"o":14.42,"t":"2026-10-06T11:45:00Z","v":8781,"vw":14.428036},{"c":14.69,"h":14.79,"l":14.58,"n":74,"o":14.58,"t":"2026-10-06T12:00:00Z","v":12389,"vw":14.70873},{"c":15.0982,"h":15.3,"l":14.85,"n":162,"o":14.85,"t":"2026-10-06T12:15:00Z","v":32760,"vw":15.053179},{"c":14.88,"h":15.13,"l":14.83,"n":102,"o":15.115,"t":"2026-10-06T12:30:00Z","v":28339,"vw":15.067487},{"c":14.976,"h":15,"l":14.87,"n":36,"o":14.9,"t":"2026-10-06T12:45:00Z","v":8509,"vw":14.970281},{"c":14.8,"h":14.97,"l":14.78,"n":59,"o":14.97,"t":"2026-10-06T13:00:00Z","v":9387,"vw":14.831326},{"c":15.05,"h":15.27,"l":14.7,"n":157,"o":14.75,"t":"2026-10-06T13:15:00Z","v":28018,"vw":14.959795},{"c":15.925,"h":16.54,"l":14.94,"n":1109,"o":15.09,"t":"2026-10-06T13:30:00Z","v":233171,"vw":15.883931},{"c":16.288,"h":16.7391,"l":15.83,"n":620,"o":15.935,"t":"2026-10-06T13:45:00Z","v":97114,"vw":16.31773},{"c":16.1554,"h":16.505,"l":16.09,"n":356,"o":16.37,"t":"2026-10-06T14:00:00Z","v":70265,"vw":16.302148},{"c":15.935,"h":16.2,"l":15.65,"n":288,"o":16.1093,"t":"2026-10-06T14:15:00Z","v":39416,"vw":15.900818},{"c":16.11,"h":16.133,"l":15.72,"n":157,"o":15.83,"t":"2026-10-06T14:30:00Z","v":68804,"vw":15.893944},{"c":16,"h":16.1022,"l":15.9204,"n":86,"o":16.075,"t":"2026-10-06T14:45:00Z","v":11434,"vw":16.026486},{"c":16.1638,"h":16.19,"l":16,"n":88,"o":16,"t":"2026-10-06T15:00:00Z","v":10365,"vw":16.099809},{"c":16.26,"h":16.32,"l":16.148,"n":126,"o":16.2,"t":"2026-10-06T15:15:00Z","v":19637,"vw":16.222643},{"c":16.44,"h":16.44,"l":16.12,"n":99,"o":16.23,"t":"2026-10-06T15:30:00Z","v":17670,"vw":16.270004},{"c":16.35,"h":16.4209,"l":16.18,"n":115,"o":16.4,"t":"2026-10-06T15:45:00Z","v":19517,"vw":16.285468},{"c":16.33,"h":16.39,"l":16.2531,"n":90,"o":16.34,"t":"2026-10-06T16:00:00Z","v":8885,"vw":16.330341},{"c":16.7,"h":16.7,"l":16.32,"n":187,"o":16.33,"t":"2026-10-06T16:15:00Z","v":42432,"vw":16.573552},{"c":16.4409,"h":16.75,"l":16.41,"n":127,"o":16.73,"t":"2026-10-06T16:30:00Z","v":21765,"vw":16.626624},{"c":16.6221,"h":16.6221,"l":16.42,"n":98,"o":16.42,"t":"2026-10-06T16:45:00Z","v":16919,"vw":16.507451},{"c":16.4493,"h":16.59,"l":16.4493,"n":96,"o":16.56,"t":"2026-10-06T17:00:00Z","v":14639,"vw":16.519092},{"c":16.585,"h":16.625,"l":16.5276,"n":59,"o":16.5907,"t":"2026-10-06T17:15:00Z","v":9695,"vw":16.574647},{"c":16.625,"h":16.6925,"l":16.5428,"n":97,"o":16.57,"t":"2026-10-06T17:30:00Z","v":13728,"vw":16.606323},{"c":16.355,"h":16.52,"l":16.26,"n":82,"o":16.52,"t":"2026-10-06T17:45:00Z","v":9196,"vw":16.366468},{"c":16,"h":16.35,"l":15.99,"n":97,"o":16.35,"t":"2026-10-06T18:00:00Z","v":20686,"vw":16.154008},{"c":15.66,"h":16.0099,"l":15.625,"n":129,"o":15.985,"t":"2026-10-06T18:15:00Z","v":16124,"vw":15.812592},{"c":15.62,"h":15.74,"l":15.46,"n":141,"o":15.641,"t":"2026-10-06T18:30:00Z","v":14962,"vw":15.590023},{"c":15.83,"h":15.85,"l":15.6,"n":76,"o":15.6,"t":"2026-10-06T18:45:00Z","v":11840,"vw":15.692519},{"c":15.6662,"h":15.7799,"l":15.6662,"n":56,"o":15.75,"t":"2026-10-06T19:00:00Z","v":5958,"vw":15.736746},{"c":15.55,"h":15.77,"l":15.55,"n":58,"o":15.75,"t":"2026-10-06T19:15:00Z","v":9361,"vw":15.685018},{"c":15.83,"h":15.88,"l":15.6599,"n":43,"o":15.6599,"t":"2026-10-06T19:30:00Z","v":4480,"vw":15.799613},{"c":15.85,"h":15.93,"l":15.79,"n":133,"o":15.83,"t":"2026-10-06T19:45:00Z","v":18499,"vw":15.85783},{"c":15.8,"h":15.85,"l":15.8,"n":43,"o":15.85,"t":"2026-10-06T20:00:00Z","v":2775,"vw":15.839651},{"c":15.08,"h":15.66,"l":15.08,"n":37,"o":15.66,"t":"2026-10-06T20:15:00Z","v":4475,"vw":15.241383},{"c":15.19,"h":15.31,"l":15.19,"n":7,"o":15.2,"t":"2026-10-06T20:30:00Z","v":1659,"vw":15.250124},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-06T20:45:00Z","v":200,"vw":15.28},{"c":15.15,"h":15.2092,"l":15.15,"n":6,"o":15.15,"t":"2026-10-06T21:00:00Z","v":890,"vw":15.178292},{"c":15.22,"h":15.22,"l":15.22,"n":2,"o":15.22,"t":"2026-10-06T21:15:00Z","v":205,"vw":15.22},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-06T21:30:00Z","v":750,"vw":15.28},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-06T21:45:00Z","v":100,"vw":15.33},{"c":15.54,"h":15.5765,"l":15.49,"n":10,"o":15.5765,"t":"2026-10-06T22:30:00Z","v":5667,"vw":15.565063},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-06T22:45:00Z","v":200,"vw":15.5},{"c":15.49,"h":15.49,"l":15.48,"n":5,"o":15.48,"t":"2026-10-06T23:00:00Z","v":1300,"vw":15.487223},{"c":15.523,"h":15.523,"l":15.523,"n":1,"o":15.523,"t":"2026-10-06T23:15:00Z","v":500,"vw":15.523},{"c":15.55,"h":15.55,"l":15.55,"n":2,"o":15.55,"t":"2026-10-06T23:45:00Z","v":320,"vw":15.55},{"c":15.12,"h":15.35,"l":14.94,"n":95,"o":15.12,"t":"2026-10-07T08:00:00Z","v":4036,"vw":15.223732},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-07T08:15:00Z","v":200,"vw":15.28},{"c":15.25,"h":15.25,"l":15.24,"n":3,"o":15.24,"t":"2026-10-07T09:00:00Z","v":1000,"vw":15.249},{"c":15.25,"h":15.25,"l":15.25,"n":2,"o":15.25,"t":"2026-10-07T09:30:00Z","v":110,"vw":15.25},{"c":15.18,"h":15.2,"l":15.18,"n":8,"o":15.2,"t":"2026-10-07T10:00:00Z","v":1000,"vw":15.182721},{"c":15.0124,"h":15.1205,"l":15,"n":25,"o":15.11,"t":"2026-10-07T11:00:00Z","v":3016,"vw":15.060532},{"c":15.05,"h":15.08,"l":15.05,"n":6,"o":15.05,"t":"2026-10-07T11:15:00Z","v":1700,"vw":15.051881},{"c":14.85,"h":15,"l":14.85,"n":20,"o":15,"t":"2026-10-07T11:30:00Z","v":3039,"vw":14.907475},{"c":14.83,"h":14.84,"l":14.77,"n":22,"o":14.82,"t":"2026-10-07T11:45:00Z","v":4473,"vw":14.828765},{"c":14.8,"h":14.92,"l":14.8,"n":17,"o":14.89,"t":"2026-10-07T12:00:00Z","v":4531,"vw":14.85019},{"c":14.78,"h":14.78,"l":14.76,"n":10,"o":14.76,"t":"2026-10-07T12:15:00Z","v":1822,"vw":14.777988},{"c":14.77,"h":14.78,"l":14.77,"n":4,"o":14.78,"t":"2026-10-07T12:30:00Z","v":213,"vw":14.77495},{"c":14.72,"h":14.731,"l":14.71,"n":56,"o":14.731,"t":"2026-10-07T12:45:00Z","v":15275,"vw":14.72228},{"c":14.78,"h":14.78,"l":14.68,"n":11,"o":14.68,"t":"2026-10-07T13:00:00Z","v":2168,"vw":14.703333},{"c":14.86,"h":14.86,"l":14.6,"n":50,"o":14.735,"t":"2026-10-07T13:15:00Z","v":7601,"vw":14.705055},{"c":14.83,"h":15,"l":14.38,"n":213,"o":14.73,"t":"2026-10-07T13:30:00Z","v":47690,"vw":14.690601},{"c":15.17,"h":15.28,"l":14.78,"n":162,"o":14.849,"t":"2026-10-07T13:45:00Z","v":43395,"vw":15.056124},{"c":15.02,"h":15.25,"l":14.8925,"n":68,"o":15.25,"t":"2026-10-07T14:00:00Z","v":9869,"vw":15.022118},{"c":15.055,"h":15.21,"l":15,"n":51,"o":15.08,"t":"2026-10-07T14:15:00Z","v":9653,"vw":15.112175},{"c":14.85,"h":15.1,"l":14.78,"n":57,"o":15.1,"t":"2026-10-07T14:30:00Z","v":14180,"vw":14.889175},{"c":14.82,"h":14.88,"l":14.7769,"n":53,"o":14.85,"t":"2026-10-07T14:45:00Z","v":9093,"vw":14.817724},{"c":15.07,"h":15.07,"l":14.84,"n":44,"o":14.86,"t":"2026-10-07T15:00:00Z","v":11074,"vw":14.950292},{"c":15.2989,"h":15.2989,"l":15.11,"n":96,"o":15.2,"t":"2026-10-07T15:15:00Z","v":36190,"vw":15.196364},{"c":15.1285,"h":15.36,"l":15.1206,"n":49,"o":15.29,"t":"2026-10-07T15:30:00Z","v":18855,"vw":15.28402},{"c":15.36,"h":15.369,"l":15.1852,"n":45,"o":15.1852,"t":"2026-10-07T15:45:00Z","v":8791,"vw":15.23997},{"c":15.36,"h":15.45,"l":15.3,"n":47,"o":15.35,"t":"2026-10-07T16:00:00Z","v":13876,"vw":15.353105},{"c":15.35,"h":15.45,"l":15.281,"n":20,"o":15.415,"t":"2026-10-07T16:15:00Z","v":8131,"vw":15.352189},{"c":15.345,"h":15.35,"l":15.315,"n":27,"o":15.35,"t":"2026-10-07T16:30:00Z","v":3794,"vw":15.334371},{"c":15.29,"h":15.382,"l":15.29,"n":6,"o":15.382,"t":"2026-10-07T16:45:00Z","v":498,"vw":15.3355},{"c":15.62,"h":15.6277,"l":15.4,"n":42,"o":15.4,"t":"2026-10-07T17:00:00Z","v":7087,"vw":15.598412},{"c":15.66,"h":15.66,"l":15.6,"n":22,"o":15.6,"t":"2026-10-07T17:15:00Z","v":2630,"vw":15.636637},{"c":15.61,"h":15.61,"l":15.5678,"n":8,"o":15.59,"t":"2026-10-07T17:30:00Z","v":1067,"vw":15.595302},{"c":15.6469,"h":15.6469,"l":15.51,"n":16,"o":15.5499,"t":"2026-10-07T17:45:00Z","v":2577,"vw":15.557191},{"c":15.74,"h":15.74,"l":15.63,"n":2,"o":15.63,"t":"2026-10-07T18:00:00Z","v":683,"vw":15.678316},{"c":15.685,"h":15.78,"l":15.685,"n":20,"o":15.735,"t":"2026-10-07T18:15:00Z","v":1676,"vw":15.733936},{"c":15.77,"h":15.7999,"l":15.7,"n":22,"o":15.7,"t":"2026-10-07T18:30:00Z","v":18842,"vw":15.764948},{"c":15.77,"h":15.81,"l":15.7401,"n":15,"o":15.77,"t":"2026-10-07T18:45:00Z","v":3662,"vw":15.77906},{"c":15.725,"h":15.77,"l":15.6277,"n":17,"o":15.675,"t":"2026-10-07T19:00:00Z","v":13831,"vw":15.652097},{"c":15.645,"h":15.6774,"l":15.61,"n":19,"o":15.67,"t":"2026-10-07T19:15:00Z","v":1686,"vw":15.648805},{"c":15.66,"h":15.78,"l":15.6542,"n":29,"o":15.68,"t":"2026-10-07T19:30:00Z","v":8579,"vw":15.675038},{"c":15.8,"h":15.8,"l":15.5892,"n":27,"o":15.61,"t":"2026-10-07T19:45:00Z","v":3071,"vw":15.72304},{"c":15.79,"h":15.79,"l":15.6,"n":28,"o":15.79,"t":"2026-10-07T20:00:00Z","v":4117,"vw":15.772548},{"c":15.75,"h":15.75,"l":15.75,"n":4,"o":15.75,"t":"2026-10-07T20:15:00Z","v":408,"vw":15.75},{"c":15.75,"h":15.75,"l":15.634,"n":3,"o":15.634,"t":"2026-10-07T20:30:00Z","v":400,"vw":15.663744},{"c":15.75,"h":15.8,"l":15.71,"n":5,"o":15.8,"t":"2026-10-07T21:45:00Z","v":523,"vw":15.768763},{"c":15.8,"h":15.8,"l":15.71,"n":2,"o":15.71,"t":"2026-10-07T22:15:00Z","v":400,"vw":15.755},{"c":15.71,"h":15.79,"l":15.71,"n":4,"o":15.79,"t":"2026-10-07T22:45:00Z","v":450,"vw":15.741915},{"c":15.76,"h":15.76,"l":15.76,"n":1,"o":15.76,"t":"2026-10-07T23:00:00Z","v":150,"vw":15.76},{"c":15.83,"h":15.83,"l":15.78,"n":2,"o":15.78,"t":"2026-10-07T23:45:00Z","v":1300,"vw":15.791538},{"c":15.7,"h":15.7,"l":15.33,"n":10,"o":15.36,"t":"2026-10-08T08:00:00Z","v":559,"vw":15.467324},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-08T08:15:00Z","v":1000,"vw":15.52},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-08T09:00:00Z","v":260,"vw":15.45},{"c":15.5,"h":15.5,"l":15.5,"n":4,"o":15.5,"t":"2026-10-08T10:15:00Z","v":995,"vw":15.5},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-08T10:45:00Z","v":249,"vw":15.28},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-08T11:00:00Z","v":100,"vw":15.4},{"c":15.58,"h":15.58,"l":15.44,"n":3,"o":15.44,"t":"2026-10-08T11:30:00Z","v":625,"vw":15.5352},{"c":15.4,"h":15.43,"l":15.37,"n":19,"o":15.43,"t":"2026-10-08T11:45:00Z","v":2015,"vw":15.423333},{"c":15.59,"h":15.59,"l":15.59,"n":2,"o":15.59,"t":"2026-10-08T12:00:00Z","v":500,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-08T12:30:00Z","v":300,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-10-08T13:00:00Z","v":100,"vw":15.59},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-08T13:15:00Z","v":2208,"vw":15.6},{"c":16.065,"h":16.18,"l":15.235,"n":140,"o":15.53,"t":"2026-10-08T13:30:00Z","v":18009,"vw":15.647721},{"c":16.33,"h":16.5,"l":16.1,"n":219,"o":16.105,"t":"2026-10-08T13:45:00Z","v":40326,"vw":16.330768},{"c":16.09,"h":16.25,"l":16.0157,"n":94,"o":16.16,"t":"2026-10-08T14:00:00Z","v":15832,"vw":16.071937},{"c":16.455,"h":16.54,"l":16.075,"n":96,"o":16.075,"t":"2026-10-08T14:15:00Z","v":18416,"vw":16.399708},{"c":15.92,"h":16.2445,"l":15.9007,"n":64,"o":16.2445,"t":"2026-10-08T14:30:00Z","v":14650,"vw":16.094495},{"c":15.67,"h":15.88,"l":15.61,"n":77,"o":15.88,"t":"2026-10-08T14:45:00Z","v":8492,"vw":15.727758},{"c":15.1,"h":15.5103,"l":15.1,"n":73,"o":15.5103,"t":"2026-10-08T15:00:00Z","v":12430,"vw":15.201815},{"c":15.2,"h":15.38,"l":15.09,"n":24,"o":15.09,"t":"2026-10-08T15:15:00Z","v":24130,"vw":15.226815},{"c":15.14,"h":15.14,"l":14.93,"n":58,"o":15.113,"t":"2026-10-08T15:30:00Z","v":5929,"vw":15.017215},{"c":14.95,"h":15.15,"l":14.93,"n":32,"o":15.15,"t":"2026-10-08T15:45:00Z","v":6141,"vw":14.973208},{"c":15.05,"h":15.0782,"l":14.95,"n":6,"o":14.95,"t":"2026-10-08T16:00:00Z","v":1490,"vw":15.0463},{"c":14.5,"h":15.15,"l":14.5,"n":78,"o":15.06,"t":"2026-10-08T16:15:00Z","v":7636,"vw":14.910528},{"c":14.2,"h":14.505,"l":13.91,"n":159,"o":14.48,"t":"2026-10-08T16:30:00Z","v":24015,"vw":14.174895},{"c":13.8324,"h":14.235,"l":13.77,"n":115,"o":14.17,"t":"2026-10-08T16:45:00Z","v":20484,"vw":13.91173},{"c":14.09,"h":14.09,"l":13.865,"n":86,"o":13.98,"t":"2026-10-08T17:00:00Z","v":16376,"vw":13.964782},{"c":14.02,"h":14.05,"l":13.9495,"n":37,"o":14.05,"t":"2026-10-08T17:15:00Z","v":6181,"vw":14.00701},{"c":13.9447,"h":13.95,"l":13.78,"n":60,"o":13.902,"t":"2026-10-08T17:30:00Z","v":8930,"vw":13.853976},{"c":14.0602,"h":14.0602,"l":13.95,"n":27,"o":13.99,"t":"2026-10-08T17:45:00Z","v":3447,"vw":13.982102},{"c":14.17,"h":14.175,"l":13.95,"n":34,"o":13.95,"t":"2026-10-08T18:00:00Z","v":6361,"vw":14.108627},{"c":14.1,"h":14.225,"l":14.1,"n":24,"o":14.2,"t":"2026-10-08T18:15:00Z","v":3160,"vw":14.171447},{"c":14.15,"h":14.15,"l":14.08,"n":9,"o":14.14,"t":"2026-10-08T18:30:00Z","v":3029,"vw":14.140861},{"c":13.99,"h":14.05,"l":13.975,"n":11,"o":14.05,"t":"2026-10-08T18:45:00Z","v":1512,"vw":14.004949},{"c":14.0016,"h":14.11,"l":14,"n":23,"o":14.01,"t":"2026-10-08T19:00:00Z","v":2894,"vw":14.026921},{"c":14.145,"h":14.165,"l":14.08,"n":14,"o":14.08,"t":"2026-10-08T19:15:00Z","v":1338,"vw":14.110208},{"c":14.08,"h":14.21,"l":14.08,"n":12,"o":14.21,"t":"2026-10-08T19:30:00Z","v":866,"vw":14.15124},{"c":14.24,"h":14.28,"l":14.14,"n":20,"o":14.14,"t":"2026-10-08T19:45:00Z","v":1988,"vw":14.231053},{"c":14.36,"h":14.36,"l":14.245,"n":7,"o":14.245,"t":"2026-10-08T20:00:00Z","v":805,"vw":14.328895},{"c":14.251,"h":14.251,"l":14.251,"n":1,"o":14.251,"t":"2026-10-08T20:15:00Z","v":100,"vw":14.251},{"c":14.25,"h":14.27,"l":14.25,"n":7,"o":14.27,"t":"2026-10-08T20:45:00Z","v":2553,"vw":14.258137},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-08T21:00:00Z","v":100,"vw":14.26},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-08T21:15:00Z","v":1005,"vw":14.25},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-08T21:45:00Z","v":823,"vw":14.33},{"c":14.25,"h":14.33,"l":14.25,"n":6,"o":14.32,"t":"2026-10-08T22:00:00Z","v":939,"vw":14.270296},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-08T22:30:00Z","v":1071,"vw":14.33},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-08T23:00:00Z","v":144,"vw":14.29},{"c":14.3346,"h":14.34,"l":14.3346,"n":5,"o":14.34,"t":"2026-10-08T23:30:00Z","v":1193,"vw":14.338783},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-08T23:45:00Z","v":155,"vw":14.33},{"c":14.79,"h":14.79,"l":14.52,"n":31,"o":14.53,"t":"2026-10-09T08:00:00Z","v":2815,"vw":14.542262},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-09T08:15:00Z","v":242,"vw":14.66},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-09T08:30:00Z","v":118,"vw":14.75},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-09T09:00:00Z","v":100,"vw":14.86},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-09T10:00:00Z","v":100,"vw":14.77},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-09T10:30:00Z","v":304,"vw":14.65},{"c":14.55,"h":14.56,"l":14.55,"n":2,"o":14.56,"t":"2026-10-09T11:00:00Z","v":250,"vw":14.554},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-09T11:30:00Z","v":100,"vw":14.63},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-09T12:00:00Z","v":115,"vw":14.55},{"c":14.5006,"h":14.5006,"l":14.5,"n":4,"o":14.5,"t":"2026-10-09T12:15:00Z","v":600,"vw":14.5001},{"c":14.42,"h":14.5,"l":14.42,"n":8,"o":14.5,"t":"2026-10-09T12:30:00Z","v":455,"vw":14.47136},{"c":14.5214,"h":14.5214,"l":14.4845,"n":2,"o":14.4845,"t":"2026-10-09T13:00:00Z","v":898,"vw":14.496745},{"c":14.55,"h":14.68,"l":14.55,"n":26,"o":14.58,"t":"2026-10-09T13:15:00Z","v":1621,"vw":14.593624},{"c":15.22,"h":15.5436,"l":14.52,"n":185,"o":14.6,"t":"2026-10-09T13:30:00Z","v":28278,"vw":15.202269},{"c":14.9917,"h":15.14,"l":14.8001,"n":75,"o":15.0701,"t":"2026-10-09T13:45:00Z","v":9762,"vw":15.000109},{"c":15.0899,"h":15.11,"l":14.975,"n":33,"o":15.11,"t":"2026-10-09T14:00:00Z","v":15149,"vw":15.085795},{"c":15.1004,"h":15.175,"l":15.1004,"n":15,"o":15.1606,"t":"2026-10-09T14:15:00Z","v":4375,"vw":15.148172},{"c":15.2,"h":15.2,"l":15.1,"n":17,"o":15.1,"t":"2026-10-09T14:30:00Z","v":2225,"vw":15.171182},{"c":15.269,"h":15.31,"l":15.2,"n":41,"o":15.22,"t":"2026-10-09T14:45:00Z","v":16542,"vw":15.264252},{"c":15.39,"h":15.43,"l":15.2782,"n":22,"o":15.2782,"t":"2026-10-09T15:00:00Z","v":8218,"vw":15.384599},{"c":15.59,"h":15.68,"l":15.43,"n":58,"o":15.43,"t":"2026-10-09T15:15:00Z","v":8701,"vw":15.567869},{"c":15.705,"h":15.7118,"l":15.53,"n":26,"o":15.65,"t":"2026-10-09T15:30:00Z","v":12893,"vw":15.671333},{"c":15.55,"h":15.55,"l":15.4804,"n":13,"o":15.4804,"t":"2026-10-09T15:45:00Z","v":681,"vw":15.506696},{"c":15.48,"h":15.48,"l":15.452,"n":5,"o":15.452,"t":"2026-10-09T16:00:00Z","v":862,"vw":15.455294},{"c":15.6,"h":15.62,"l":15.51,"n":14,"o":15.58,"t":"2026-10-09T16:15:00Z","v":2218,"vw":15.57232},{"c":15.6099,"h":15.61,"l":15.58,"n":22,"o":15.6,"t":"2026-10-09T16:30:00Z","v":3974,"vw":15.602793},{"c":15.655,"h":15.7,"l":15.6268,"n":12,"o":15.68,"t":"2026-10-09T16:45:00Z","v":2010,"vw":15.659812},{"c":15.5702,"h":15.66,"l":15.56,"n":29,"o":15.62,"t":"2026-10-09T17:00:00Z","v":2878,"vw":15.616131},{"c":15.7,"h":15.7499,"l":15.62,"n":23,"o":15.62,"t":"2026-10-09T17:30:00Z","v":3420,"vw":15.669378},{"c":15.76,"h":15.76,"l":15.63,"n":25,"o":15.64,"t":"2026-10-09T17:45:00Z","v":4168,"vw":15.676916},{"c":15.7765,"h":15.8,"l":15.74,"n":25,"o":15.78,"t":"2026-10-09T18:00:00Z","v":1914,"vw":15.775493},{"c":15.785,"h":15.785,"l":15.715,"n":9,"o":15.715,"t":"2026-10-09T18:15:00Z","v":2066,"vw":15.738967},{"c":15.63,"h":15.745,"l":15.63,"n":8,"o":15.72,"t":"2026-10-09T18:30:00Z","v":1201,"vw":15.721364},{"c":15.72,"h":15.72,"l":15.66,"n":8,"o":15.67,"t":"2026-10-09T18:45:00Z","v":5049,"vw":15.6712},{"c":15.7898,"h":15.7898,"l":15.785,"n":4,"o":15.785,"t":"2026-10-09T19:00:00Z","v":870,"vw":15.786412},{"c":15.64,"h":15.7599,"l":15.64,"n":12,"o":15.7599,"t":"2026-10-09T19:15:00Z","v":1605,"vw":15.705751},{"c":15.605,"h":15.7,"l":15.57,"n":28,"o":15.64,"t":"2026-10-09T19:30:00Z","v":3940,"vw":15.637521},{"c":15.57,"h":15.65,"l":15.48,"n":38,"o":15.65,"t":"2026-10-09T19:45:00Z","v":8274,"vw":15.539165},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-09T20:00:00Z","v":124,"vw":15.53},{"c":15.55,"h":15.55,"l":15.55,"n":5,"o":15.55,"t":"2026-10-09T20:30:00Z","v":550,"vw":15.55},{"c":15.5232,"h":15.5232,"l":15.5232,"n":1,"o":15.5232,"t":"2026-10-09T20:45:00Z","v":1800,"vw":15.5232},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-09T21:30:00Z","v":120,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-10-09T22:00:00Z","v":170,"vw":15.51},{"c":15.5006,"h":15.5006,"l":15.5006,"n":1,"o":15.5006,"t":"2026-10-09T23:00:00Z","v":1000,"vw":15.5006},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-09T23:45:00Z","v":200,"vw":15.55},{"c":15.65,"h":15.65,"l":15.57,"n":9,"o":15.57,"t":"2026-10-12T08:00:00Z","v":719,"vw":15.583665},{"c":15.3198,"h":15.3198,"l":15.31,"n":2,"o":15.31,"t":"2026-10-12T09:30:00Z","v":600,"vw":15.318167},{"c":15.6,"h":15.6,"l":15.56,"n":7,"o":15.56,"t":"2026-10-12T10:15:00Z","v":700,"vw":15.582857},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-12T10:30:00Z","v":100,"vw":15.7},{"c":15.81,"h":15.81,"l":15.77,"n":4,"o":15.77,"t":"2026-10-12T11:00:00Z","v":401,"vw":15.7875},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-12T11:15:00Z","v":237,"vw":16.08},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-10-12T11:30:00Z","v":100,"vw":15.94},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T11:45:00Z","v":200,"vw":16},{"c":15.91,"h":15.98,"l":15.91,"n":6,"o":15.98,"t":"2026-10-12T12:00:00Z","v":418,"vw":15.929519},{"c":16.01,"h":16.01,"l":16,"n":2,"o":16,"t":"2026-10-12T12:30:00Z","v":400,"vw":16.0075},{"c":15.97,"h":16.0673,"l":15.97,"n":4,"o":16,"t":"2026-10-12T12:45:00Z","v":2830,"vw":16.059018},{"c":15.89,"h":15.89,"l":15.88,"n":7,"o":15.89,"t":"2026-10-12T13:00:00Z","v":1627,"vw":15.881356},{"c":15.75,"h":15.75,"l":15.7,"n":10,"o":15.7,"t":"2026-10-12T13:15:00Z","v":1225,"vw":15.7225},{"c":15.265,"h":15.88,"l":15.201,"n":110,"o":15.66,"t":"2026-10-12T13:30:00Z","v":15634,"vw":15.425914},{"c":15.5651,"h":15.6526,"l":15.3,"n":41,"o":15.3,"t":"2026-10-12T13:45:00Z","v":15126,"vw":15.531824},{"c":15.5968,"h":15.5968,"l":15.3291,"n":39,"o":15.441,"t":"2026-10-12T14:00:00Z","v":4712,"vw":15.409609},{"c":15.5,"h":15.52,"l":15.42,"n":22,"o":15.4917,"t":"2026-10-12T14:15:00Z","v":5997,"vw":15.498655},{"c":15.58,"h":15.58,"l":15.47,"n":17,"o":15.47,"t":"2026-10-12T14:30:00Z","v":11875,"vw":15.502871},{"c":15.41,"h":15.41,"l":15.34,"n":10,"o":15.34,"t":"2026-10-12T14:45:00Z","v":2055,"vw":15.363158},{"c":15.21,"h":15.26,"l":15.18,"n":17,"o":15.26,"t":"2026-10-12T15:00:00Z","v":1776,"vw":15.21413},{"c":15.145,"h":15.2,"l":15.075,"n":17,"o":15.2,"t":"2026-10-12T15:15:00Z","v":3742,"vw":15.112095},{"c":15.205,"h":15.24,"l":15.1538,"n":11,"o":15.16,"t":"2026-10-12T15:30:00Z","v":990,"vw":15.18747},{"c":15,"h":15.08,"l":15,"n":8,"o":15.08,"t":"2026-10-12T15:45:00Z","v":912,"vw":15.010962},{"c":15.14,"h":15.14,"l":15.04,"n":8,"o":15.04,"t":"2026-10-12T16:00:00Z","v":1066,"vw":15.065014},{"c":15.14,"h":15.14,"l":15.1,"n":3,"o":15.1275,"t":"2026-10-12T16:15:00Z","v":968,"vw":15.11937},{"c":14.94,"h":15.06,"l":14.94,"n":8,"o":15.06,"t":"2026-10-12T16:45:00Z","v":807,"vw":14.96375},{"c":14.9,"h":14.9999,"l":14.9,"n":20,"o":14.96,"t":"2026-10-12T17:00:00Z","v":3722,"vw":14.948041},{"c":14.91,"h":14.97,"l":14.851,"n":15,"o":14.88,"t":"2026-10-12T17:15:00Z","v":3664,"vw":14.89065},{"c":14.8901,"h":14.9122,"l":14.88,"n":14,"o":14.88,"t":"2026-10-12T17:30:00Z","v":2274,"vw":14.904663},{"c":14.8501,"h":14.94,"l":14.8501,"n":5,"o":14.93,"t":"2026-10-12T17:45:00Z","v":542,"vw":14.88406},{"c":14.9,"h":14.9393,"l":14.89,"n":12,"o":14.89,"t":"2026-10-12T18:00:00Z","v":1810,"vw":14.910572},{"c":14.96,"h":14.96,"l":14.94,"n":2,"o":14.94,"t":"2026-10-12T18:15:00Z","v":360,"vw":14.948889},{"c":14.84,"h":14.89,"l":14.84,"n":13,"o":14.84,"t":"2026-10-12T18:30:00Z","v":4035,"vw":14.86325},{"c":14.79,"h":14.79,"l":14.75,"n":5,"o":14.79,"t":"2026-10-12T18:45:00Z","v":508,"vw":14.766},{"c":14.93,"h":14.975,"l":14.8901,"n":12,"o":14.975,"t":"2026-10-12T19:15:00Z","v":3797,"vw":14.930444},{"c":14.99,"h":14.99,"l":14.92,"n":8,"o":14.93,"t":"2026-10-12T19:30:00Z","v":1206,"vw":14.958132},{"c":15.11,"h":15.14,"l":15.04,"n":22,"o":15.0699,"t":"2026-10-12T19:45:00Z","v":2469,"vw":15.066476},{"c":15,"h":15.13,"l":15,"n":5,"o":15.13,"t":"2026-10-12T20:00:00Z","v":828,"vw":15.044794},{"c":14.8401,"h":14.8401,"l":14.8401,"n":2,"o":14.8401,"t":"2026-10-12T20:15:00Z","v":8000,"vw":14.8401},{"c":15.07,"h":15.07,"l":15.06,"n":4,"o":15.0683,"t":"2026-10-12T23:45:00Z","v":2000,"vw":15.0674},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-10-13T10:00:00Z","v":231,"vw":14.71},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-13T11:00:00Z","v":100,"vw":14.85},{"c":14.52,"h":14.52,"l":14.48,"n":3,"o":14.48,"t":"2026-10-13T11:45:00Z","v":485,"vw":14.5},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-13T12:15:00Z","v":108,"vw":14.59},{"c":14.48,"h":14.5041,"l":14.48,"n":7,"o":14.4855,"t":"2026-10-13T12:30:00Z","v":3194,"vw":14.490019},{"c":14.6,"h":14.6,"l":14.44,"n":12,"o":14.48,"t":"2026-10-13T12:45:00Z","v":1056,"vw":14.518461},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-13T13:00:00Z","v":782,"vw":14.48},{"c":14.33,"h":14.5,"l":14.33,"n":16,"o":14.49,"t":"2026-10-13T13:15:00Z","v":2869,"vw":14.421356},{"c":14.98,"h":14.98,"l":14.35,"n":43,"o":14.46,"t":"2026-10-13T13:30:00Z","v":4546,"vw":14.685184},{"c":14.92,"h":15.04,"l":14.905,"n":12,"o":15.04,"t":"2026-10-13T13:45:00Z","v":1088,"vw":14.963125},{"c":15.27,"h":15.27,"l":14.7412,"n":30,"o":14.81,"t":"2026-10-13T14:00:00Z","v":8767,"vw":15.110981},{"c":15.07,"h":15.18,"l":15.0598,"n":34,"o":15.16,"t":"2026-10-13T14:15:00Z","v":5918,"vw":15.085839},{"c":14.975,"h":15.1026,"l":14.9346,"n":18,"o":15.02,"t":"2026-10-13T14:30:00Z","v":5204,"vw":15.040898},{"c":15.1789,"h":15.1789,"l":14.98,"n":25,"o":14.98,"t":"2026-10-13T14:45:00Z","v":4747,"vw":15.043187},{"c":15.18,"h":15.18,"l":15.13,"n":7,"o":15.13,"t":"2026-10-13T15:00:00Z","v":2008,"vw":15.142521},{"c":15.24,"h":15.24,"l":15.112,"n":31,"o":15.2295,"t":"2026-10-13T15:15:00Z","v":7057,"vw":15.15469},{"c":15.08,"h":15.2,"l":15.08,"n":14,"o":15.195,"t":"2026-10-13T15:30:00Z","v":2951,"vw":15.121148},{"c":15.17,"h":15.17,"l":15.1,"n":18,"o":15.1,"t":"2026-10-13T15:45:00Z","v":2351,"vw":15.120775},{"c":15.21,"h":15.2992,"l":15.21,"n":4,"o":15.24,"t":"2026-10-13T16:15:00Z","v":1574,"vw":15.253799},{"c":15.285,"h":15.3212,"l":15.24,"n":25,"o":15.255,"t":"2026-10-13T16:30:00Z","v":4213,"vw":15.28433},{"c":15.26,"h":15.275,"l":15.2401,"n":5,"o":15.275,"t":"2026-10-13T16:45:00Z","v":555,"vw":15.261836},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-13T17:00:00Z","v":100,"vw":15.24},{"c":15.255,"h":15.255,"l":15.25,"n":3,"o":15.25,"t":"2026-10-13T17:15:00Z","v":586,"vw":15.251},{"c":15.45,"h":15.45,"l":15.28,"n":32,"o":15.28,"t":"2026-10-13T17:30:00Z","v":16175,"vw":15.425297},{"c":15.36,"h":15.37,"l":15.35,"n":13,"o":15.35,"t":"2026-10-13T17:45:00Z","v":2453,"vw":15.354418},{"c":15.45,"h":15.5178,"l":15.41,"n":15,"o":15.49,"t":"2026-10-13T18:00:00Z","v":2293,"vw":15.467395},{"c":15.431,"h":15.485,"l":15.38,"n":8,"o":15.39,"t":"2026-10-13T18:15:00Z","v":1286,"vw":15.424027},{"c":15.48,"h":15.56,"l":15.42,"n":21,"o":15.42,"t":"2026-10-13T18:30:00Z","v":4123,"vw":15.498528},{"c":15.55,"h":15.55,"l":15.505,"n":6,"o":15.505,"t":"2026-10-13T18:45:00Z","v":596,"vw":15.53875},{"c":15.45,"h":15.5,"l":15.4,"n":10,"o":15.5,"t":"2026-10-13T19:00:00Z","v":2702,"vw":15.416008},{"c":15.33,"h":15.355,"l":15.33,"n":4,"o":15.355,"t":"2026-10-13T19:15:00Z","v":2125,"vw":15.33119},{"c":15.31,"h":15.42,"l":15.31,"n":4,"o":15.42,"t":"2026-10-13T19:30:00Z","v":706,"vw":15.384752},{"c":15.28,"h":15.3685,"l":15.28,"n":15,"o":15.305,"t":"2026-10-13T19:45:00Z","v":3507,"vw":15.30783},{"c":15.32,"h":15.32,"l":15.32,"n":4,"o":15.32,"t":"2026-10-13T20:00:00Z","v":127,"vw":15.32},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-13T21:00:00Z","v":142,"vw":15.32},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-13T22:00:00Z","v":115,"vw":15.27},{"c":15.299,"h":15.299,"l":15.299,"n":1,"o":15.299,"t":"2026-10-13T23:45:00Z","v":500,"vw":15.299},{"c":15.18,"h":15.2,"l":15.18,"n":6,"o":15.2,"t":"2026-10-14T08:00:00Z","v":547,"vw":15.193333},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-14T08:15:00Z","v":4995,"vw":15.2},{"c":14.88,"h":15.12,"l":14.88,"n":5,"o":15.12,"t":"2026-10-14T12:30:00Z","v":594,"vw":14.993311},{"c":14.85,"h":14.89,"l":14.85,"n":3,"o":14.89,"t":"2026-10-14T12:45:00Z","v":251,"vw":14.874},{"c":14.8253,"h":14.85,"l":14.8253,"n":4,"o":14.85,"t":"2026-10-14T13:15:00Z","v":610,"vw":14.845883},{"c":14.25,"h":15.035,"l":14.24,"n":157,"o":14.8,"t":"2026-10-14T13:30:00Z","v":33054,"vw":14.508347},{"c":13.96,"h":14.42,"l":13.902,"n":119,"o":14.23,"t":"2026-10-14T13:45:00Z","v":23969,"vw":14.055998},{"c":14,"h":14.08,"l":13.88,"n":114,"o":13.93,"t":"2026-10-14T14:00:00Z","v":27198,"vw":13.934425},{"c":13.7801,"h":14.035,"l":13.78,"n":39,"o":13.955,"t":"2026-10-14T14:15:00Z","v":8925,"vw":13.937732},{"c":14,"h":14,"l":13.78,"n":28,"o":13.78,"t":"2026-10-14T14:30:00Z","v":5248,"vw":13.890042},{"c":13.97,"h":13.97,"l":13.895,"n":11,"o":13.96,"t":"2026-10-14T14:45:00Z","v":1508,"vw":13.936908},{"c":13.95,"h":13.95,"l":13.852,"n":14,"o":13.915,"t":"2026-10-14T15:00:00Z","v":4235,"vw":13.878839},{"c":13.796,"h":13.9,"l":13.796,"n":17,"o":13.85,"t":"2026-10-14T15:15:00Z","v":1124,"vw":13.861127},{"c":13.75,"h":13.8089,"l":13.7,"n":46,"o":13.78,"t":"2026-10-14T15:30:00Z","v":5834,"vw":13.766782},{"c":13.76,"h":13.85,"l":13.715,"n":12,"o":13.85,"t":"2026-10-14T15:45:00Z","v":1920,"vw":13.772168},{"c":13.8,"h":13.8399,"l":13.8,"n":5,"o":13.81,"t":"2026-10-14T16:00:00Z","v":405,"vw":13.822229},{"c":13.7799,"h":13.7799,"l":13.69,"n":8,"o":13.69,"t":"2026-10-14T16:15:00Z","v":2250,"vw":13.742355},{"c":13.7964,"h":13.7964,"l":13.695,"n":11,"o":13.715,"t":"2026-10-14T16:30:00Z","v":1923,"vw":13.740884},{"c":13.8,"h":13.8,"l":13.75,"n":9,"o":13.78,"t":"2026-10-14T16:45:00Z","v":2038,"vw":13.778889},{"c":13.84,"h":13.84,"l":13.75,"n":7,"o":13.815,"t":"2026-10-14T17:00:00Z","v":1543,"vw":13.812166},{"c":13.8013,"h":13.8013,"l":13.8,"n":4,"o":13.8,"t":"2026-10-14T17:15:00Z","v":360,"vw":13.800433},{"c":13.64,"h":13.78,"l":13.64,"n":31,"o":13.78,"t":"2026-10-14T17:30:00Z","v":2966,"vw":13.691256},{"c":13.5996,"h":13.6,"l":13.5,"n":41,"o":13.6,"t":"2026-10-14T17:45:00Z","v":3748,"vw":13.564283},{"c":13.62,"h":13.62,"l":13.48,"n":3,"o":13.48,"t":"2026-10-14T18:00:00Z","v":235,"vw":13.55},{"c":13.6085,"h":13.6085,"l":13.6085,"n":2,"o":13.6085,"t":"2026-10-14T18:15:00Z","v":350,"vw":13.6085},{"c":13.625,"h":13.63,"l":13.549,"n":8,"o":13.549,"t":"2026-10-14T18:30:00Z","v":1101,"vw":13.585448},{"c":13.55,"h":13.55,"l":13.49,"n":18,"o":13.535,"t":"2026-10-14T18:45:00Z","v":4796,"vw":13.507705},{"c":13.54,"h":13.55,"l":13.53,"n":7,"o":13.5482,"t":"2026-10-14T19:00:00Z","v":446,"vw":13.542773},{"c":13.55,"h":13.625,"l":13.52,"n":40,"o":13.52,"t":"2026-10-14T19:15:00Z","v":12876,"vw":13.581217},{"c":13.51,"h":13.6197,"l":13.51,"n":18,"o":13.59,"t":"2026-10-14T19:30:00Z","v":3607,"vw":13.57956},{"c":13.6,"h":13.66,"l":13.56,"n":30,"o":13.56,"t":"2026-10-14T19:45:00Z","v":3539,"vw":13.627829},{"c":13.7594,"h":13.7594,"l":13.7594,"n":1,"o":13.7594,"t":"2026-10-14T20:15:00Z","v":100,"vw":13.7594},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-14T20:45:00Z","v":200,"vw":13.6},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-14T21:30:00Z","v":100,"vw":13.53},{"c":13.44,"h":13.49,"l":13.44,"n":9,"o":13.49,"t":"2026-10-14T22:30:00Z","v":1355,"vw":13.481138},{"c":13.4345,"h":13.4345,"l":13.4345,"n":1,"o":13.4345,"t":"2026-10-14T22:45:00Z","v":500,"vw":13.4345},{"c":13.3,"h":13.39,"l":13.3,"n":9,"o":13.35,"t":"2026-10-14T23:00:00Z","v":760,"vw":13.340066},{"c":13.35,"h":13.35,"l":13.3,"n":2,"o":13.3,"t":"2026-10-14T23:30:00Z","v":1200,"vw":13.308333},{"c":13.3,"h":13.3,"l":13.2818,"n":3,"o":13.2818,"t":"2026-10-14T23:45:00Z","v":301,"vw":13.287867},{"c":13.2,"h":13.38,"l":13.2,"n":25,"o":13.36,"t":"2026-10-15T08:00:00Z","v":1209,"vw":13.293016},{"c":13.05,"h":13.2,"l":13.05,"n":6,"o":13.14,"t":"2026-10-15T11:00:00Z","v":3804,"vw":13.175526},{"c":13.215,"h":13.215,"l":13.215,"n":4,"o":13.215,"t":"2026-10-15T11:45:00Z","v":202,"vw":13.215},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-15T12:00:00Z","v":150,"vw":13.15},{"c":13.15,"h":13.15,"l":13.15,"n":1,"o":13.15,"t":"2026-10-15T12:15:00Z","v":100,"vw":13.15},{"c":13.07,"h":13.07,"l":13.0609,"n":2,"o":13.0609,"t":"2026-10-15T12:30:00Z","v":520,"vw":13.06265},{"c":12.9,"h":13.28,"l":12.5,"n":114,"o":13.28,"t":"2026-10-15T13:30:00Z","v":12986,"vw":12.82018},{"c":12.65,"h":12.84,"l":12.5058,"n":37,"o":12.815,"t":"2026-10-15T13:45:00Z","v":9935,"vw":12.621562},{"c":12.59,"h":12.7821,"l":12.59,"n":30,"o":12.72,"t":"2026-10-15T14:00:00Z","v":4082,"vw":12.734731},{"c":12.795,"h":12.795,"l":12.58,"n":11,"o":12.58,"t":"2026-10-15T14:15:00Z","v":1402,"vw":12.649842},{"c":12.8882,"h":12.8882,"l":12.7101,"n":17,"o":12.76,"t":"2026-10-15T14:30:00Z","v":3900,"vw":12.817109},{"c":12.8099,"h":12.8099,"l":12.67,"n":34,"o":12.76,"t":"2026-10-15T14:45:00Z","v":2564,"vw":12.762466},{"c":12.58,"h":12.7251,"l":12.58,"n":28,"o":12.7251,"t":"2026-10-15T15:00:00Z","v":10916,"vw":12.604129},{"c":12.8,"h":12.8699,"l":12.79,"n":45,"o":12.8,"t":"2026-10-15T15:15:00Z","v":12325,"vw":12.803663},{"c":12.8,"h":12.83,"l":12.8,"n":9,"o":12.83,"t":"2026-10-15T15:30:00Z","v":700,"vw":12.805245},{"c":12.86,"h":12.87,"l":12.8401,"n":7,"o":12.86,"t":"2026-10-15T15:45:00Z","v":676,"vw":12.851717},{"c":12.88,"h":12.8988,"l":12.88,"n":2,"o":12.8988,"t":"2026-10-15T16:00:00Z","v":1100,"vw":12.897091},{"c":12.93,"h":12.97,"l":12.93,"n":9,"o":12.96,"t":"2026-10-15T16:15:00Z","v":523,"vw":12.9575},{"c":13.0579,"h":13.0579,"l":13.02,"n":7,"o":13.02,"t":"2026-10-15T16:30:00Z","v":836,"vw":13.043021},{"c":13.1,"h":13.125,"l":13.08,"n":15,"o":13.125,"t":"2026-10-15T16:45:00Z","v":2066,"vw":13.099621},{"c":13.08,"h":13.08,"l":13.0624,"n":9,"o":13.0624,"t":"2026-10-15T17:00:00Z","v":788,"vw":13.0668},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-15T17:15:00Z","v":100,"vw":13.05},{"c":13.12,"h":13.12,"l":13.05,"n":7,"o":13.05,"t":"2026-10-15T17:30:00Z","v":1008,"vw":13.076852},{"c":13.12,"h":13.19,"l":13.12,"n":6,"o":13.12,"t":"2026-10-15T17:45:00Z","v":772,"vw":13.144481},{"c":13.12,"h":13.15,"l":13.041,"n":6,"o":13.15,"t":"2026-10-15T18:00:00Z","v":1010,"vw":13.095304},{"c":13.07,"h":13.08,"l":13.07,"n":7,"o":13.075,"t":"2026-10-15T18:15:00Z","v":1010,"vw":13.075794},{"c":13.0714,"h":13.09,"l":13.02,"n":6,"o":13.02,"t":"2026-10-15T18:30:00Z","v":1066,"vw":13.057197},{"c":13.07,"h":13.07,"l":13.0355,"n":10,"o":13.07,"t":"2026-10-15T18:45:00Z","v":1039,"vw":13.048342},{"c":13.06,"h":13.06,"l":13.06,"n":1,"o":13.06,"t":"2026-10-15T19:00:00Z","v":100,"vw":13.06},{"c":13.13,"h":13.1858,"l":13.08,"n":23,"o":13.17,"t":"2026-10-15T19:15:00Z","v":1639,"vw":13.156149},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T19:30:00Z","v":100,"vw":13.1},{"c":13.16,"h":13.34,"l":13.16,"n":75,"o":13.27,"t":"2026-10-15T19:45:00Z","v":20509,"vw":13.277541},{"c":13.19,"h":13.19,"l":13.19,"n":4,"o":13.19,"t":"2026-10-15T20:00:00Z","v":1037,"vw":13.19},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-10-15T20:15:00Z","v":100,"vw":13.34},{"c":13.3154,"h":13.3154,"l":13.3154,"n":1,"o":13.3154,"t":"2026-10-15T22:45:00Z","v":200,"vw":13.3154},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-15T23:15:00Z","v":470,"vw":13.32},{"c":13.21,"h":13.21,"l":13.21,"n":1,"o":13.21,"t":"2026-10-15T23:45:00Z","v":100,"vw":13.21},{"c":13.25,"h":13.3,"l":13.25,"n":5,"o":13.3,"t":"2026-10-16T08:00:00Z","v":446,"vw":13.283223},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T08:30:00Z","v":100,"vw":13.5},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T11:00:00Z","v":100,"vw":13.25},{"c":13.28,"h":13.28,"l":13.28,"n":3,"o":13.28,"t":"2026-10-16T11:15:00Z","v":200,"vw":13.28},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.25},{"c":13.15,"h":13.15,"l":13.14,"n":3,"o":13.14,"t":"2026-10-16T13:15:00Z","v":300,"vw":13.146667},{"c":12.98,"h":13.11,"l":12.88,"n":24,"o":13,"t":"2026-10-16T13:30:00Z","v":3382,"vw":12.956234},{"c":13.035,"h":13.035,"l":12.77,"n":40,"o":12.9,"t":"2026-10-16T13:45:00Z","v":7634,"vw":12.853049},{"c":13.02,"h":13.07,"l":13.02,"n":5,"o":13.0299,"t":"2026-10-16T14:00:00Z","v":455,"vw":13.049753},{"c":13.18,"h":13.18,"l":13.1,"n":16,"o":13.14,"t":"2026-10-16T14:15:00Z","v":1809,"vw":13.119392},{"c":13.13,"h":13.21,"l":13.13,"n":4,"o":13.21,"t":"2026-10-16T14:30:00Z","v":213,"vw":13.17},{"c":13.08,"h":13.185,"l":13.08,"n":5,"o":13.125,"t":"2026-10-16T14:45:00Z","v":759,"vw":13.154246},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-16T15:00:00Z","v":125,"vw":12.95},{"c":13.1,"h":13.16,"l":12.97,"n":33,"o":12.97,"t":"2026-10-16T15:30:00Z","v":4592,"vw":12.999857},{"c":13.03,"h":13.075,"l":13.03,"n":4,"o":13.075,"t":"2026-10-16T16:00:00Z","v":450,"vw":13.06375},{"c":12.9606,"h":13.02,"l":12.9606,"n":4,"o":13.02,"t":"2026-10-16T16:15:00Z","v":403,"vw":12.989694},{"c":12.8999,"h":12.97,"l":12.8488,"n":10,"o":12.97,"t":"2026-10-16T16:30:00Z","v":1623,"vw":12.894724},{"c":12.68,"h":12.73,"l":12.67,"n":9,"o":12.67,"t":"2026-10-16T17:00:00Z","v":1474,"vw":12.678571},{"c":12.835,"h":12.85,"l":12.66,"n":30,"o":12.66,"t":"2026-10-16T17:15:00Z","v":4394,"vw":12.761154},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-10-16T17:30:00Z","v":500,"vw":12.87},{"c":12.83,"h":12.8886,"l":12.83,"n":3,"o":12.8886,"t":"2026-10-16T17:45:00Z","v":210,"vw":12.8593},{"c":12.81,"h":12.815,"l":12.81,"n":6,"o":12.81,"t":"2026-10-16T18:00:00Z","v":1016,"vw":12.810527},{"c":12.82,"h":12.82,"l":12.79,"n":6,"o":12.82,"t":"2026-10-16T18:15:00Z","v":1070,"vw":12.814286},{"c":12.765,"h":12.765,"l":12.765,"n":2,"o":12.765,"t":"2026-10-16T18:30:00Z","v":605,"vw":12.765},{"c":12.75,"h":12.75,"l":12.6004,"n":4,"o":12.6004,"t":"2026-10-16T19:00:00Z","v":1001,"vw":12.62232},{"c":12.73,"h":12.82,"l":12.6603,"n":10,"o":12.82,"t":"2026-10-16T19:15:00Z","v":1442,"vw":12.704393},{"c":12.75,"h":12.75,"l":12.645,"n":21,"o":12.66,"t":"2026-10-16T19:30:00Z","v":4846,"vw":12.658663},{"c":12.81,"h":12.87,"l":12.81,"n":31,"o":12.87,"t":"2026-10-16T19:45:00Z","v":9857,"vw":12.852808},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-16T22:45:00Z","v":770,"vw":12.65},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T23:00:00Z","v":300,"vw":12.66},{"c":13.15,"h":13.15,"l":13.08,"n":7,"o":13.08,"t":"2026-10-19T08:00:00Z","v":1374,"vw":13.132103},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-19T08:30:00Z","v":199,"vw":13.01},{"c":13.05,"h":13.05,"l":13.02,"n":3,"o":13.04,"t":"2026-10-19T09:00:00Z","v":300,"vw":13.036667},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-10-19T10:00:00Z","v":100,"vw":13.12},{"c":13.14,"h":13.14,"l":13.12,"n":3,"o":13.12,"t":"2026-10-19T10:30:00Z","v":249,"vw":13.13},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-19T11:00:00Z","v":140,"vw":13.19},{"c":13.2281,"h":13.2281,"l":13.198,"n":3,"o":13.198,"t":"2026-10-19T11:15:00Z","v":508,"vw":13.20402},{"c":13.23,"h":13.23,"l":13.2153,"n":3,"o":13.2153,"t":"2026-10-19T11:45:00Z","v":204,"vw":13.22265},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-10-19T12:00:00Z","v":400,"vw":13.25},{"c":13.23,"h":13.23,"l":13.22,"n":6,"o":13.225,"t":"2026-10-19T12:15:00Z","v":2264,"vw":13.226654},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-19T12:30:00Z","v":100,"vw":13.18},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-19T12:45:00Z","v":102,"vw":13.23},{"c":13.173,"h":13.173,"l":13.173,"n":1,"o":13.173,"t":"2026-10-19T13:00:00Z","v":200,"vw":13.173},{"c":13.29,"h":13.29,"l":13.1907,"n":8,"o":13.1907,"t":"2026-10-19T13:15:00Z","v":2033,"vw":13.216426},{"c":12.55,"h":13.115,"l":12.53,"n":73,"o":13.1,"t":"2026-10-19T13:30:00Z","v":8756,"vw":12.93438},{"c":12.36,"h":12.6,"l":12.36,"n":28,"o":12.57,"t":"2026-10-19T13:45:00Z","v":3880,"vw":12.54808},{"c":12.275,"h":12.34,"l":12.21,"n":39,"o":12.34,"t":"2026-10-19T14:00:00Z","v":3374,"vw":12.259642},{"c":12.395,"h":12.395,"l":12.36,"n":12,"o":12.37,"t":"2026-10-19T14:15:00Z","v":426,"vw":12.374918},{"c":12.1049,"h":12.3199,"l":12.05,"n":20,"o":12.3199,"t":"2026-10-19T14:30:00Z","v":2393,"vw":12.142031},{"c":12.1,"h":12.15,"l":12,"n":61,"o":12.135,"t":"2026-10-19T14:45:00Z","v":12174,"vw":12.077383},{"c":12.15,"h":12.15,"l":12.06,"n":9,"o":12.06,"t":"2026-10-19T15:00:00Z","v":2734,"vw":12.133103},{"c":12.37,"h":12.37,"l":12.19,"n":16,"o":12.19,"t":"2026-10-19T15:15:00Z","v":3276,"vw":12.281527},{"c":12.345,"h":12.42,"l":12.345,"n":16,"o":12.42,"t":"2026-10-19T15:30:00Z","v":2525,"vw":12.370995},{"c":12.38,"h":12.38,"l":12.331,"n":2,"o":12.331,"t":"2026-10-19T15:45:00Z","v":300,"vw":12.363667},{"c":12.2338,"h":12.245,"l":12.2338,"n":4,"o":12.245,"t":"2026-10-19T16:15:00Z","v":5628,"vw":12.24404},{"c":12.235,"h":12.235,"l":12.214,"n":2,"o":12.214,"t":"2026-10-19T16:30:00Z","v":600,"vw":12.2175},{"c":12.2,"h":12.3199,"l":12.2,"n":15,"o":12.2624,"t":"2026-10-19T16:45:00Z","v":916,"vw":12.252032},{"c":12.1801,"h":12.2,"l":12.16,"n":19,"o":12.2,"t":"2026-10-19T17:00:00Z","v":4608,"vw":12.180003},{"c":12.199,"h":12.199,"l":12.17,"n":12,"o":12.17,"t":"2026-10-19T17:15:00Z","v":975,"vw":12.179889},{"c":12.12,"h":12.12,"l":12.115,"n":4,"o":12.12,"t":"2026-10-19T17:30:00Z","v":2441,"vw":12.115833},{"c":12,"h":12.08,"l":12,"n":13,"o":12.08,"t":"2026-10-19T17:45:00Z","v":4898,"vw":12.006639},{"c":12.06,"h":12.06,"l":12.04,"n":11,"o":12.04,"t":"2026-10-19T18:00:00Z","v":1715,"vw":12.044497},{"c":12.035,"h":12.06,"l":12.03,"n":6,"o":12.06,"t":"2026-10-19T18:15:00Z","v":646,"vw":12.050501},{"c":11.96,"h":11.98,"l":11.96,"n":10,"o":11.98,"t":"2026-10-19T18:30:00Z","v":20480,"vw":11.979902},{"c":12,"h":12,"l":11.93,"n":17,"o":11.99,"t":"2026-10-19T18:45:00Z","v":1054,"vw":11.974839},{"c":12.02,"h":12.03,"l":11.98,"n":30,"o":12.005,"t":"2026-10-19T19:00:00Z","v":7694,"vw":12.0006},{"c":12.11,"h":12.15,"l":12.05,"n":6,"o":12.05,"t":"2026-10-19T19:15:00Z","v":670,"vw":12.112903},{"c":12.05,"h":12.11,"l":12.04,"n":28,"o":12.11,"t":"2026-10-19T19:30:00Z","v":3165,"vw":12.084267},{"c":12.03,"h":12.09,"l":11.99,"n":57,"o":12.01,"t":"2026-10-19T19:45:00Z","v":6681,"vw":12.026026},{"c":12.05,"h":12.08,"l":12.04,"n":7,"o":12.04,"t":"2026-10-19T20:00:00Z","v":354,"vw":12.056502},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-19T20:30:00Z","v":151,"vw":12.05},{"c":12.059,"h":12.059,"l":12.059,"n":1,"o":12.059,"t":"2026-10-19T21:00:00Z","v":100,"vw":12.059},{"c":12.072,"h":12.072,"l":12.072,"n":1,"o":12.072,"t":"2026-10-19T21:30:00Z","v":200,"vw":12.072},{"c":12.0707,"h":12.0707,"l":12.0707,"n":1,"o":12.0707,"t":"2026-10-19T22:30:00Z","v":400,"vw":12.0707},{"c":12.0557,"h":12.0557,"l":12.0557,"n":1,"o":12.0557,"t":"2026-10-19T22:45:00Z","v":215,"vw":12.0557},{"c":12.06,"h":12.06,"l":12.06,"n":1,"o":12.06,"t":"2026-10-19T23:15:00Z","v":100,"vw":12.06},{"c":12.0586,"h":12.0586,"l":12.0586,"n":1,"o":12.0586,"t":"2026-10-19T23:45:00Z","v":100,"vw":12.0586},{"c":12.04,"h":12.04,"l":12.03,"n":20,"o":12.03,"t":"2026-10-20T08:00:00Z","v":4191,"vw":12.039723},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-20T11:30:00Z","v":1983,"vw":11.74},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-20T11:45:00Z","v":200,"vw":11.78},{"c":11.75,"h":11.75,"l":11.68,"n":3,"o":11.68,"t":"2026-10-20T12:30:00Z","v":553,"vw":11.723585},{"c":11.8,"h":11.8,"l":11.751,"n":2,"o":11.751,"t":"2026-10-20T13:00:00Z","v":550,"vw":11.768818},{"c":11.86,"h":11.87,"l":11.8,"n":24,"o":11.8,"t":"2026-10-20T13:15:00Z","v":4210,"vw":11.817264},{"c":11.5401,"h":11.78,"l":11.5401,"n":40,"o":11.76,"t":"2026-10-20T13:30:00Z","v":5250,"vw":11.645024},{"c":11.6,"h":11.6606,"l":11.56,"n":31,"o":11.56,"t":"2026-10-20T13:45:00Z","v":19639,"vw":11.609668},{"c":11.6522,"h":11.8486,"l":11.64,"n":28,"o":11.8486,"t":"2026-10-20T14:00:00Z","v":6002,"vw":11.74197},{"c":11.92,"h":11.92,"l":11.66,"n":33,"o":11.68,"t":"2026-10-20T14:15:00Z","v":4659,"vw":11.806288},{"c":12.04,"h":12.04,"l":11.86,"n":35,"o":11.9592,"t":"2026-10-20T14:30:00Z","v":9943,"vw":11.981608},{"c":12.025,"h":12.0872,"l":11.98,"n":26,"o":12.065,"t":"2026-10-20T14:45:00Z","v":6614,"vw":12.026189},{"c":11.82,"h":12.0199,"l":11.82,"n":11,"o":12,"t":"2026-10-20T15:00:00Z","v":688,"vw":11.966328},{"c":11.83,"h":11.93,"l":11.83,"n":14,"o":11.93,"t":"2026-10-20T15:15:00Z","v":2338,"vw":11.873407},{"c":11.935,"h":11.935,"l":11.8595,"n":4,"o":11.8595,"t":"2026-10-20T15:30:00Z","v":536,"vw":11.897245},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-20T16:00:00Z","v":100,"vw":11.87},{"c":11.8153,"h":11.8153,"l":11.8,"n":3,"o":11.8,"t":"2026-10-20T16:15:00Z","v":216,"vw":11.807873},{"c":11.83,"h":11.83,"l":11.8081,"n":10,"o":11.8241,"t":"2026-10-20T16:30:00Z","v":2873,"vw":11.815502},{"c":11.8,"h":11.85,"l":11.8,"n":14,"o":11.81,"t":"2026-10-20T16:45:00Z","v":1084,"vw":11.813998},{"c":11.68,"h":11.7,"l":11.68,"n":6,"o":11.69,"t":"2026-10-20T17:00:00Z","v":365,"vw":11.69},{"c":11.65,"h":11.7,"l":11.63,"n":6,"o":11.69,"t":"2026-10-20T17:15:00Z","v":1221,"vw":11.686036},{"c":11.66,"h":11.6698,"l":11.66,"n":6,"o":11.66,"t":"2026-10-20T17:30:00Z","v":1261,"vw":11.668167},{"c":11.7,"h":11.7,"l":11.7,"n":10,"o":11.7,"t":"2026-10-20T17:45:00Z","v":1793,"vw":11.7},{"c":11.7,"h":11.7,"l":11.67,"n":5,"o":11.67,"t":"2026-10-20T18:00:00Z","v":2204,"vw":11.672727},{"c":11.64,"h":11.68,"l":11.64,"n":5,"o":11.68,"t":"2026-10-20T18:15:00Z","v":1209,"vw":11.644286},{"c":11.68,"h":11.68,"l":11.68,"n":1,"o":11.68,"t":"2026-10-20T18:45:00Z","v":300,"vw":11.68},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-20T19:00:00Z","v":116,"vw":11.7},{"c":11.6708,"h":11.6708,"l":11.6708,"n":1,"o":11.6708,"t":"2026-10-20T19:15:00Z","v":150,"vw":11.6708},{"c":11.6956,"h":11.73,"l":11.6956,"n":7,"o":11.73,"t":"2026-10-20T19:30:00Z","v":413,"vw":11.7164},{"c":11.63,"h":11.76,"l":11.58,"n":90,"o":11.76,"t":"2026-10-20T19:45:00Z","v":28004,"vw":11.644443},{"c":11.667,"h":11.667,"l":11.61,"n":8,"o":11.61,"t":"2026-10-20T20:00:00Z","v":442,"vw":11.648514},{"c":11.65,"h":11.6669,"l":11.65,"n":3,"o":11.6669,"t":"2026-10-20T20:15:00Z","v":900,"vw":11.657511},{"c":11.689,"h":11.69,"l":11.689,"n":5,"o":11.6896,"t":"2026-10-20T20:30:00Z","v":823,"vw":11.689382},{"c":11.8602,"h":11.8602,"l":11.8602,"n":1,"o":11.8602,"t":"2026-10-20T20:45:00Z","v":100,"vw":11.8602},{"c":11.74,"h":11.89,"l":11.74,"n":14,"o":11.89,"t":"2026-10-20T21:00:00Z","v":1780,"vw":11.870757},{"c":11.93,"h":11.9722,"l":11.93,"n":3,"o":11.9722,"t":"2026-10-20T22:00:00Z","v":520,"vw":11.954346},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-20T22:15:00Z","v":200,"vw":11.93},{"c":11.91,"h":11.9492,"l":11.91,"n":5,"o":11.9492,"t":"2026-10-20T22:30:00Z","v":1133,"vw":11.919015},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-20T23:30:00Z","v":215,"vw":11.91},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-20T23:45:00Z","v":200,"vw":11.92},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-21T08:00:00Z","v":171,"vw":11.98},{"c":11.94,"h":11.94,"l":11.94,"n":1,"o":11.94,"t":"2026-10-21T10:45:00Z","v":1500,"vw":11.94},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-21T11:00:00Z","v":125,"vw":11.93},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-21T11:15:00Z","v":100,"vw":11.99},{"c":12.1,"h":12.1,"l":12.069,"n":16,"o":12.069,"t":"2026-10-21T11:45:00Z","v":1845,"vw":12.079297},{"c":12.16,"h":12.16,"l":12.1157,"n":7,"o":12.1157,"t":"2026-10-21T12:15:00Z","v":2464,"vw":12.156063},{"c":12.18,"h":12.18,"l":12.18,"n":2,"o":12.18,"t":"2026-10-21T12:30:00Z","v":155,"vw":12.18},{"c":12.18,"h":12.18,"l":12.18,"n":3,"o":12.18,"t":"2026-10-21T12:45:00Z","v":1003,"vw":12.18},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T13:15:00Z","v":100,"vw":12.2},{"c":12.19,"h":12.39,"l":12.19,"n":60,"o":12.28,"t":"2026-10-21T13:30:00Z","v":11453,"vw":12.252516},{"c":12.05,"h":12.32,"l":12.05,"n":33,"o":12.28,"t":"2026-10-21T13:45:00Z","v":6954,"vw":12.184162},{"c":12.07,"h":12.15,"l":12.048,"n":9,"o":12.048,"t":"2026-10-21T14:00:00Z","v":1601,"vw":12.09857},{"c":12.2099,"h":12.2099,"l":12.07,"n":7,"o":12.07,"t":"2026-10-21T14:15:00Z","v":761,"vw":12.110527},{"c":12.33,"h":12.385,"l":12.3,"n":9,"o":12.34,"t":"2026-10-21T14:30:00Z","v":1503,"vw":12.330665},{"c":12.26,"h":12.42,"l":12.26,"n":24,"o":12.37,"t":"2026-10-21T14:45:00Z","v":6618,"vw":12.380014},{"c":12.27,"h":12.29,"l":12.25,"n":9,"o":12.25,"t":"2026-10-21T15:00:00Z","v":1660,"vw":12.280838},{"c":12.23,"h":12.23,"l":12.23,"n":2,"o":12.23,"t":"2026-10-21T15:15:00Z","v":104,"vw":12.23},{"c":12.4,"h":12.4,"l":12.25,"n":9,"o":12.255,"t":"2026-10-21T15:30:00Z","v":1141,"vw":12.303156},{"c":12.43,"h":12.45,"l":12.415,"n":14,"o":12.42,"t":"2026-10-21T15:45:00Z","v":1859,"vw":12.441171},{"c":12.39,"h":12.42,"l":12.32,"n":14,"o":12.4,"t":"2026-10-21T16:00:00Z","v":3673,"vw":12.377119},{"c":12.4,"h":12.4,"l":12.3601,"n":5,"o":12.3601,"t":"2026-10-21T16:15:00Z","v":574,"vw":12.383972},{"c":12.525,"h":12.61,"l":12.46,"n":67,"o":12.46,"t":"2026-10-21T16:30:00Z","v":36721,"vw":12.559249},{"c":12.68,"h":12.68,"l":12.5995,"n":13,"o":12.61,"t":"2026-10-21T16:45:00Z","v":11881,"vw":12.613159},{"c":12.72,"h":12.72,"l":12.66,"n":9,"o":12.66,"t":"2026-10-21T17:00:00Z","v":784,"vw":12.681045},{"c":12.7201,"h":12.7201,"l":12.68,"n":16,"o":12.69,"t":"2026-10-21T17:15:00Z","v":2989,"vw":12.714709},{"c":12.8,"h":12.8,"l":12.7,"n":11,"o":12.72,"t":"2026-10-21T17:30:00Z","v":1789,"vw":12.730828},{"c":12.85,"h":12.85,"l":12.7703,"n":24,"o":12.8,"t":"2026-10-21T17:45:00Z","v":3277,"vw":12.811081},{"c":12.9099,"h":12.9099,"l":12.815,"n":20,"o":12.84,"t":"2026-10-21T18:00:00Z","v":8745,"vw":12.851967},{"c":12.86,"h":12.86,"l":12.83,"n":19,"o":12.85,"t":"2026-10-21T18:15:00Z","v":3192,"vw":12.849621},{"c":12.9,"h":12.9,"l":12.845,"n":6,"o":12.845,"t":"2026-10-21T18:30:00Z","v":2510,"vw":12.865163},{"c":12.755,"h":12.875,"l":12.7301,"n":20,"o":12.8102,"t":"2026-10-21T18:45:00Z","v":4423,"vw":12.804735},{"c":12.75,"h":12.765,"l":12.7,"n":14,"o":12.765,"t":"2026-10-21T19:00:00Z","v":4653,"vw":12.713862},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-21T19:15:00Z","v":168,"vw":12.78},{"c":12.79,"h":12.81,"l":12.775,"n":38,"o":12.7937,"t":"2026-10-21T19:30:00Z","v":14642,"vw":12.797555},{"c":12.685,"h":12.75,"l":12.685,"n":11,"o":12.75,"t":"2026-10-21T19:45:00Z","v":7881,"vw":12.748397},{"c":12.6147,"h":12.6501,"l":12.6147,"n":5,"o":12.65,"t":"2026-10-21T20:00:00Z","v":375,"vw":12.634601},{"c":12.6456,"h":12.6456,"l":12.6456,"n":1,"o":12.6456,"t":"2026-10-21T21:15:00Z","v":200,"vw":12.6456},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-21T22:45:00Z","v":400,"vw":12.6},{"c":12.6,"h":12.6005,"l":12.6,"n":3,"o":12.6005,"t":"2026-10-21T23:00:00Z","v":388,"vw":12.600129},{"c":12.18,"h":12.18,"l":12.1402,"n":8,"o":12.1402,"t":"2026-10-22T09:00:00Z","v":2630,"vw":12.153019},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-10-22T10:30:00Z","v":196,"vw":12.15},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-22T11:15:00Z","v":200,"vw":12.23},{"c":12.23,"h":12.23,"l":12.23,"n":1,"o":12.23,"t":"2026-10-22T11:30:00Z","v":400,"vw":12.23},{"c":12.213,"h":12.213,"l":12.21,"n":4,"o":12.21,"t":"2026-10-22T12:00:00Z","v":300,"vw":12.2115},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:30:00Z","v":100,"vw":12.25},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-22T12:45:00Z","v":500,"vw":12.25},{"c":12.5,"h":12.5,"l":12.24,"n":15,"o":12.24,"t":"2026-10-22T13:15:00Z","v":1364,"vw":12.372521},{"c":11.965,"h":12.3966,"l":11.965,"n":87,"o":12.385,"t":"2026-10-22T13:30:00Z","v":18048,"vw":12.07384},{"c":11.8572,"h":11.9,"l":11.7501,"n":27,"o":11.9,"t":"2026-10-22T13:45:00Z","v":2055,"vw":11.816192},{"c":11.81,"h":12.0714,"l":11.81,"n":22,"o":12.01,"t":"2026-10-22T14:00:00Z","v":2363,"vw":12.002424},{"c":11.6,"h":11.79,"l":11.6,"n":38,"o":11.76,"t":"2026-10-22T14:15:00Z","v":24212,"vw":11.757131},{"c":11.4,"h":11.5,"l":11.35,"n":107,"o":11.5,"t":"2026-10-22T14:30:00Z","v":29307,"vw":11.42683},{"c":11.36,"h":11.4467,"l":11.34,"n":26,"o":11.43,"t":"2026-10-22T14:45:00Z","v":9810,"vw":11.407786},{"c":11.25,"h":11.44,"l":11.22,"n":30,"o":11.41,"t":"2026-10-22T15:00:00Z","v":1726,"vw":11.313462},{"c":11.3,"h":11.3636,"l":11.2051,"n":14,"o":11.2051,"t":"2026-10-22T15:15:00Z","v":2777,"vw":11.298802},{"c":11.32,"h":11.42,"l":11.22,"n":22,"o":11.26,"t":"2026-10-22T15:30:00Z","v":12786,"vw":11.36904},{"c":11.47,"h":11.48,"l":11.46,"n":11,"o":11.46,"t":"2026-10-22T15:45:00Z","v":1255,"vw":11.466364},{"c":11.551,"h":11.551,"l":11.46,"n":5,"o":11.55,"t":"2026-10-22T16:00:00Z","v":966,"vw":11.505751},{"c":11.5,"h":11.5443,"l":11.5,"n":6,"o":11.5443,"t":"2026-10-22T16:15:00Z","v":760,"vw":11.510317},{"c":11.42,"h":11.45,"l":11.4113,"n":10,"o":11.45,"t":"2026-10-22T16:30:00Z","v":4630,"vw":11.415895},{"c":11.3903,"h":11.3903,"l":11.355,"n":5,"o":11.38,"t":"2026-10-22T16:45:00Z","v":827,"vw":11.364413},{"c":11.32,"h":11.445,"l":11.32,"n":17,"o":11.445,"t":"2026-10-22T17:00:00Z","v":2595,"vw":11.386661},{"c":11.3594,"h":11.3604,"l":11.3,"n":20,"o":11.31,"t":"2026-10-22T17:15:00Z","v":12048,"vw":11.316296},{"c":11.24,"h":11.3,"l":11.24,"n":14,"o":11.3,"t":"2026-10-22T17:30:00Z","v":1127,"vw":11.257952},{"c":11.285,"h":11.31,"l":11.27,"n":10,"o":11.27,"t":"2026-10-22T17:45:00Z","v":873,"vw":11.291313},{"c":11.2137,"h":11.26,"l":11.2,"n":23,"o":11.26,"t":"2026-10-22T18:00:00Z","v":5420,"vw":11.224177},{"c":11.11,"h":11.239,"l":11.11,"n":27,"o":11.239,"t":"2026-10-22T18:15:00Z","v":2751,"vw":11.200994},{"c":11.1927,"h":11.199,"l":11.09,"n":15,"o":11.09,"t":"2026-10-22T18:30:00Z","v":6127,"vw":11.105247},{"c":11.15,"h":11.19,"l":11.15,"n":6,"o":11.19,"t":"2026-10-22T18:45:00Z","v":971,"vw":11.185556},{"c":11.1701,"h":11.18,"l":11.1701,"n":3,"o":11.18,"t":"2026-10-22T19:15:00Z","v":502,"vw":11.17208},{"c":11.105,"h":11.18,"l":11.105,"n":21,"o":11.18,"t":"2026-10-22T19:30:00Z","v":8495,"vw":11.124252},{"c":11.245,"h":11.27,"l":11.2,"n":19,"o":11.2,"t":"2026-10-22T19:45:00Z","v":4979,"vw":11.253111},{"c":11.21,"h":11.21,"l":11.21,"n":6,"o":11.21,"t":"2026-10-22T20:00:00Z","v":105,"vw":11.21},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-22T21:00:00Z","v":1000,"vw":11.32},{"c":11.2115,"h":11.2115,"l":11.2115,"n":1,"o":11.2115,"t":"2026-10-22T21:15:00Z","v":240,"vw":11.2115},{"c":11.3034,"h":11.3078,"l":11.2106,"n":3,"o":11.2106,"t":"2026-10-22T21:45:00Z","v":744,"vw":11.24267},{"c":11.3081,"h":11.3081,"l":11.3081,"n":1,"o":11.3081,"t":"2026-10-22T23:15:00Z","v":100,"vw":11.3081},{"c":11.26,"h":11.28,"l":11.23,"n":4,"o":11.28,"t":"2026-10-23T08:00:00Z","v":729,"vw":11.252018},{"c":11.34,"h":11.34,"l":11.34,"n":1,"o":11.34,"t":"2026-10-23T11:15:00Z","v":100,"vw":11.34},{"c":11.31,"h":11.31,"l":11.27,"n":17,"o":11.27,"t":"2026-10-23T12:15:00Z","v":4538,"vw":11.30906},{"c":11.24,"h":11.24,"l":11.24,"n":1,"o":11.24,"t":"2026-10-23T12:30:00Z","v":114,"vw":11.24},{"c":11.157,"h":11.23,"l":11.157,"n":5,"o":11.23,"t":"2026-10-23T13:15:00Z","v":507,"vw":11.2008},{"c":10.8,"h":11.22,"l":10.57,"n":110,"o":11.22,"t":"2026-10-23T13:30:00Z","v":16129,"vw":10.852157},{"c":10.81,"h":11.0402,"l":10.79,"n":20,"o":10.95,"t":"2026-10-23T13:45:00Z","v":2691,"vw":10.907249},{"c":10.9691,"h":10.9691,"l":10.9,"n":10,"o":10.9,"t":"2026-10-23T14:00:00Z","v":661,"vw":10.913987},{"c":11.06,"h":11.1,"l":11.06,"n":3,"o":11.1,"t":"2026-10-23T14:15:00Z","v":300,"vw":11.086667},{"c":11.115,"h":11.115,"l":10.99,"n":3,"o":10.99,"t":"2026-10-23T14:30:00Z","v":750,"vw":11.092041},{"c":11.065,"h":11.065,"l":11.065,"n":1,"o":11.065,"t":"2026-10-23T14:45:00Z","v":100,"vw":11.065},{"c":11.14,"h":11.1513,"l":11.138,"n":4,"o":11.1513,"t":"2026-10-23T15:00:00Z","v":671,"vw":11.147248},{"c":11.2099,"h":11.2099,"l":11.19,"n":3,"o":11.19,"t":"2026-10-23T15:15:00Z","v":316,"vw":11.196958},{"c":11.22,"h":11.28,"l":11.22,"n":17,"o":11.22,"t":"2026-10-23T15:30:00Z","v":3546,"vw":11.253405},{"c":11.275,"h":11.329,"l":11.275,"n":17,"o":11.28,"t":"2026-10-23T15:45:00Z","v":1771,"vw":11.298507},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-23T16:00:00Z","v":304,"vw":11.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.26841951879229975,"strike":18.26321924830801,"iv":1.3305524484311173,"gamma":0.057930809455722876,"theta":-0.016649149411921006,"vega":0.007177121281045934,"rho":0.001081719767412458,"breakevenPct":64.2875777225205},{"delta":0.2,"premium":0.3349050298324187,"strike":15.603798806703251,"iv":1.1155173614467526,"gamma":0.08123820263038642,"theta":-0.017270666942585132,"vega":0.008717171379902695,"rho":0.0014589585983718497,"breakevenPct":41.30056592673467},{"delta":0.25,"premium":0.40933915053402264,"strike":14.208811326213032,"iv":1.0034039607463403,"gamma":0.10138060057851195,"theta":-0.017956291287563934,"vega":0.009884261705651822,"rho":0.0018386374217868565,"breakevenPct":29.59353259527532},{"delta":0.3,"premium":0.5061771561771562,"strike":13.536130536130536,"iv":0.9698151515151515,"gamma":0.11406713286713288,"theta":-0.018934965034965036,"vega":0.01074941724941725,"rho":0.002197622418872009,"breakevenPct":24.488543371522105},{"delta":0.35,"premium":0.6102827763496144,"strike":12.965724078834619,"iv":0.9501628963153385,"gamma":0.1245496143958869,"theta":-0.01995141388174807,"vega":0.011530848329048844,"rho":0.002549612336951307,"breakevenPct":20.35467070198789},{"delta":0.4,"premium":0.7388174807197945,"strike":12.537275064267352,"iv":0.9484491002570694,"gamma":0.128919794344473,"theta":-0.02059408740359897,"vega":0.011916452442159383,"rho":0.002884260725042214,"breakevenPct":17.69585589527613},{"delta":0.45,"premium":0.8673521850899744,"strike":12.108826049700086,"iv":0.9467353041988004,"gamma":0.1332899742930591,"theta":-0.02123676092544987,"vega":0.012302056555269923,"rho":0.0032189091131331208,"breakevenPct":15.037041088564369},{"delta":0.5,"premium":0.999580472921434,"strike":11.715484363081616,"iv":0.9291721586575133,"gamma":0.13602173913043478,"theta":-0.020944774980930586,"vega":0.012314645308924484,"rho":0.0035509974964184504,"breakevenPct":12.722205992934859},{"delta":0.55,"premium":1.133066361556064,"strike":11.334096109839816,"iv":0.906212585812357,"gamma":0.13819565217391305,"theta":-0.020334553775743707,"vega":0.012200228832951944,"rho":0.0038822142426788255,"breakevenPct":10.52448999464434},{"delta":0.6,"premium":1.286455798864558,"strike":10.949716139497161,"iv":0.893557096512571,"gamma":0.13831995133819952,"theta":-0.019820113544201136,"vega":0.012024574209245742,"rho":0.0041986397722409965,"breakevenPct":8.476701581220922},{"delta":0.65,"premium":1.5804541768045421,"strike":10.54420113544201,"iv":0.9536949716139498,"gamma":0.12396472019464719,"theta":-0.019982319545823198,"vega":0.011416301703163016,"rho":0.004410572512870701,"breakevenPct":7.488079009277957},{"delta":0.7,"premium":1.8744525547445257,"strike":10.138686131386862,"iv":1.0138328467153284,"gamma":0.1096094890510949,"theta":-0.020144525547445256,"vega":0.010808029197080292,"rho":0.004622505253500406,"breakevenPct":6.4994564373349935},{"delta":0.75,"premium":2.2875316708275397,"strike":9.605223152638898,"iv":1.0322878640438597,"gamma":0.09394891601426744,"theta":-0.018195324474401177,"vega":0.009507885831266556,"rho":0.004744381298449352,"breakevenPct":5.43222361229111},{"delta":0.8,"premium":2.7625038149423418,"strike":9.0052583390202,"iv":1.0290779309798168,"gamma":0.07760988260130003,"theta":-0.015148705134585338,"vega":0.00784813785446801,"rho":0.004819449759928968,"breakevenPct":4.324132570589911},{"delta":0.85,"premium":3.2374759590571425,"strike":8.405293525401504,"iv":1.0258679979157739,"gamma":0.06127084918833267,"theta":-0.012102085794769507,"vega":0.006188389877669468,"rho":0.004894518221408583,"breakevenPct":3.2160415288887148},{"delta":0.9,"premium":3.712448103171944,"strike":7.805328711782806,"iv":1.022658064851731,"gamma":0.04493181577536526,"theta":-0.00905546645495367,"vega":0.004528641900870922,"rho":0.004969586682888199,"breakevenPct":2.107950487187516}],"put":[{"delta":0.45,"premium":1.4239881956155145,"strike":11.39797639123103,"iv":1.0984499156829681,"gamma":0.1142195615514334,"theta":-0.02330202360876897,"vega":0.012219392917369308,"rho":-0.005064996230522958,"breakevenPct":11.578118833195784},{"delta":0.5,"premium":1.634780775716695,"strike":11.81956155143339,"iv":1.0713841483979765,"gamma":0.11847757166947724,"theta":-0.02288043844856661,"vega":0.012345868465430017,"rho":-0.005664684350072731,"breakevenPct":9.709390286199504},{"delta":0.55,"premium":1.9034195933456566,"strike":12.264325323475047,"iv":1.0578439926062848,"gamma":0.11887264325323475,"theta":-0.022303512014787433,"vega":0.012241404805914971,"rho":-0.006307865498295625,"breakevenPct":8.147998846370648},{"delta":0.6,"premium":2.215341959334565,"strike":12.726432532347504,"iv":1.0544243992606286,"gamma":0.11637726432532348,"theta":-0.021610351201478743,"vega":0.011964140480591497,"rho":-0.0069835903812599425,"breakevenPct":6.816572934282453},{"delta":0.65,"premium":2.673353751914242,"strike":13.312404287901991,"iv":1.0827344563552832,"gamma":0.10946416539050537,"theta":-0.0212312404287902,"vega":0.011518836140888208,"rho":-0.007771255981338679,"breakevenPct":5.6821760993993875},{"delta":0.7,"premium":3.321066433566434,"strike":14.05944055944056,"iv":1.1464744755244756,"gamma":0.09682237762237762,"theta":-0.021026573426573426,"vega":0.01079895104895105,"rho":-0.008704325422371704,"breakevenPct":4.80164782026484},{"delta":0.75,"premium":3.7726981351981355,"strike":14.642191142191143,"iv":1.116812470862471,"gamma":0.09017902097902097,"theta":-0.018345920745920744,"vega":0.009808275058275057,"rho":-0.009487552605491861,"breakevenPct":3.6392463919059654},{"delta":0.8,"premium":4.614153846153847,"strike":15.593846153846155,"iv":1.150977230769231,"gamma":0.07796430769230768,"theta":-0.016462461538461537,"vega":0.008724923076923075,"rho":-0.010570987799317281,"breakevenPct":2.6623022367703184}]},"raw":{"call":[{"delta":0.15,"premium":0.26841951879229975,"strike":18.26321924830801,"iv":1.3305524484311173,"gamma":0.057930809455722876,"theta":-0.016649149411921006,"vega":0.007177121281045934,"rho":0.001081719767412458,"breakevenPct":64.2875777225205},{"delta":0.2,"premium":0.3349050298324187,"strike":15.603798806703251,"iv":1.1155173614467526,"gamma":0.08123820263038642,"theta":-0.017270666942585132,"vega":0.008717171379902695,"rho":0.0014589585983718497,"breakevenPct":41.30056592673467},{"delta":0.25,"premium":0.40933915053402264,"strike":14.208811326213032,"iv":1.0034039607463403,"gamma":0.10138060057851195,"theta":-0.017956291287563934,"vega":0.009884261705651822,"rho":0.0018386374217868565,"breakevenPct":29.59353259527532},{"delta":0.3,"premium":0.5061771561771562,"strike":13.536130536130536,"iv":0.9698151515151515,"gamma":0.11406713286713288,"theta":-0.018934965034965036,"vega":0.01074941724941725,"rho":0.002197622418872009,"breakevenPct":24.488543371522105},{"delta":0.35,"premium":0.6102827763496144,"strike":12.965724078834619,"iv":0.9501628963153385,"gamma":0.1245496143958869,"theta":-0.01995141388174807,"vega":0.011530848329048844,"rho":0.002549612336951307,"breakevenPct":20.35467070198789},{"delta":0.4,"premium":0.7388174807197945,"strike":12.537275064267352,"iv":0.9484491002570694,"gamma":0.128919794344473,"theta":-0.02059408740359897,"vega":0.011916452442159383,"rho":0.002884260725042214,"breakevenPct":17.69585589527613},{"delta":0.45,"premium":0.8673521850899744,"strike":12.108826049700086,"iv":0.9467353041988004,"gamma":0.1332899742930591,"theta":-0.02123676092544987,"vega":0.012302056555269923,"rho":0.0032189091131331208,"breakevenPct":15.037041088564369},{"delta":0.5,"premium":0.999580472921434,"strike":11.715484363081616,"iv":0.9291721586575133,"gamma":0.13602173913043478,"theta":-0.020944774980930586,"vega":0.012314645308924484,"rho":0.0035509974964184504,"breakevenPct":12.722205992934859},{"delta":0.55,"premium":1.133066361556064,"strike":11.334096109839816,"iv":0.906212585812357,"gamma":0.13819565217391305,"theta":-0.020334553775743707,"vega":0.012200228832951944,"rho":0.0038822142426788255,"breakevenPct":10.52448999464434},{"delta":0.6,"premium":1.286455798864558,"strike":10.949716139497161,"iv":0.893557096512571,"gamma":0.13831995133819952,"theta":-0.019820113544201136,"vega":0.012024574209245742,"rho":0.0041986397722409965,"breakevenPct":8.476701581220922},{"delta":0.65,"premium":1.5804541768045421,"strike":10.54420113544201,"iv":0.9536949716139498,"gamma":0.12396472019464719,"theta":-0.019982319545823198,"vega":0.011416301703163016,"rho":0.004410572512870701,"breakevenPct":7.488079009277957},{"delta":0.7,"premium":1.8744525547445257,"strike":10.138686131386862,"iv":1.0138328467153284,"gamma":0.1096094890510949,"theta":-0.020144525547445256,"vega":0.010808029197080292,"rho":0.004622505253500406,"breakevenPct":6.4994564373349935},{"delta":0.75,"premium":2.2875316708275397,"strike":9.605223152638898,"iv":1.0322878640438597,"gamma":0.09394891601426744,"theta":-0.018195324474401177,"vega":0.009507885831266556,"rho":0.004744381298449352,"breakevenPct":5.43222361229111},{"delta":0.8,"premium":2.7625038149423418,"strike":9.0052583390202,"iv":1.0290779309798168,"gamma":0.07760988260130003,"theta":-0.015148705134585338,"vega":0.00784813785446801,"rho":0.004819449759928968,"breakevenPct":4.324132570589911},{"delta":0.85,"premium":3.2374759590571425,"strike":8.405293525401504,"iv":1.0258679979157739,"gamma":0.06127084918833267,"theta":-0.012102085794769507,"vega":0.006188389877669468,"rho":0.004894518221408583,"breakevenPct":3.2160415288887148},{"delta":0.9,"premium":3.712448103171944,"strike":7.805328711782806,"iv":1.022658064851731,"gamma":0.04493181577536526,"theta":-0.00905546645495367,"vega":0.004528641900870922,"rho":0.004969586682888199,"breakevenPct":2.107950487187516}],"put":[{"delta":0.45,"premium":1.4239881956155145,"strike":11.39797639123103,"iv":1.0984499156829681,"gamma":0.1142195615514334,"theta":-0.02330202360876897,"vega":0.012219392917369308,"rho":-0.005064996230522958,"breakevenPct":11.578118833195784},{"delta":0.5,"premium":1.634780775716695,"strike":11.81956155143339,"iv":1.0713841483979765,"gamma":0.11847757166947724,"theta":-0.02288043844856661,"vega":0.012345868465430017,"rho":-0.005664684350072731,"breakevenPct":9.709390286199504},{"delta":0.55,"premium":1.9034195933456566,"strike":12.264325323475047,"iv":1.0578439926062848,"gamma":0.11887264325323475,"theta":-0.022303512014787433,"vega":0.012241404805914971,"rho":-0.006307865498295625,"breakevenPct":8.147998846370648},{"delta":0.6,"premium":2.215341959334565,"strike":12.726432532347504,"iv":1.0544243992606286,"gamma":0.11637726432532348,"theta":-0.021610351201478743,"vega":0.011964140480591497,"rho":-0.0069835903812599425,"breakevenPct":6.816572934282453},{"delta":0.65,"premium":2.673353751914242,"strike":13.312404287901991,"iv":1.0827344563552832,"gamma":0.10946416539050537,"theta":-0.0212312404287902,"vega":0.011518836140888208,"rho":-0.007771255981338679,"breakevenPct":5.6821760993993875},{"delta":0.7,"premium":3.321066433566434,"strike":14.05944055944056,"iv":1.1464744755244756,"gamma":0.09682237762237762,"theta":-0.021026573426573426,"vega":0.01079895104895105,"rho":-0.008704325422371704,"breakevenPct":4.80164782026484},{"delta":0.75,"premium":3.7726981351981355,"strike":14.642191142191143,"iv":1.116812470862471,"gamma":0.09017902097902097,"theta":-0.018345920745920744,"vega":0.009808275058275057,"rho":-0.009487552605491861,"breakevenPct":3.6392463919059654},{"delta":0.8,"premium":4.614153846153847,"strike":15.593846153846155,"iv":1.150977230769231,"gamma":0.07796430769230768,"theta":-0.016462461538461537,"vega":0.008724923076923075,"rho":-0.010570987799317281,"breakevenPct":2.6623022367703184}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}